시장 데이터를 불러오는 중
전체 종목
Unum Group Common Stock 과거 주가
Unum Group Common Stock · UNM · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unum Group Common Stock · UNM · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,767 | ₩125,225 | ₩122,180 | ₩122,460 | -0.25% | 124.3만 |
| 2026.10.08 | ₩124,397 | ₩125,426 | ₩122,220 | ₩123,756 | -0.52% | 240.5만 |
| 2026.10.07 | ₩121,578 | ₩124,758 | ₩120,470 | ₩124,504 | +2.41% | 257.1만 |
| 2026.10.06 | ₩119,722 | ₩124,330 | ₩119,561 | ₩122,674 | +2.47% | 203.5만 |
| 2026.10.05 | ₩116,222 | ₩121,525 | ₩116,222 | ₩120,136 | +3.37% | 175만 |
| 2026.10.02 | ₩117,891 | ₩118,933 | ₩117,624 | ₩118,319 | +0.36% | 105.7만 |
| 2026.10.01 | ₩116,783 | ₩117,678 | ₩114,605 | ₩117,664 | +0.75% | 112.5만 |
| 2026.09.30 | ₩117,651 | ₩119,134 | ₩116,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,197 |
| -0.39% |
| 136.4만 |
| 2026.09.29 | ₩121,191 | ₩121,565 | ₩117,090 | ₩117,878 | -2.73% | 178.8만 |
|---|
| 2026.09.28 | ₩122,059 | ₩123,569 | ₩121,672 | ₩121,725 | -0.27% | 134.7만 |
|---|
| 2026.09.25 | ₩121,672 | ₩124,130 | ₩121,672 | ₩123,021 | +1.11% | 147.1만 |
|---|
| 2026.09.24 | ₩125,907 | ₩126,775 | ₩121,605 | ₩121,712 | -3.33% | 195.8만 |
|---|
| 2026.09.23 | ₩123,916 | ₩127,764 | ₩123,275 | ₩126,187 | +1.83% | 179.2만 |
|---|
| 2026.09.22 | ₩125,292 | ₩125,706 | ₩123,302 | ₩124,664 | -0.50% | 197.5만 |
|---|
| 2026.09.21 | ₩128,218 | ₩128,418 | ₩124,958 | ₩124,985 | -2.52% | 153.7만 |
|---|
| 2026.09.18 | ₩128,084 | ₩128,498 | ₩125,827 | ₩127,162 | -0.72% | 625만 |
|---|
| 2026.09.17 | ₩127,496 | ₩128,739 | ₩126,909 | ₩127,737 | +0.19% | 226.4만 |
|---|
| 2026.09.16 | ₩127,603 | ₩129,246 | ₩124,798 | ₩126,668 | -0.73% | 354만 |
|---|
| 2026.09.15 | ₩126,241 | ₩128,258 | ₩125,533 | ₩128,084 | +1.46% | 277.4만 |
|---|
| 2026.09.14 | ₩126,641 | ₩127,349 | ₩124,878 | ₩126,802 | +0.13% | 287.8만 |
|---|
| 2026.09.11 | ₩127,403 | ₩127,830 | ₩124,437 | ₩126,134 | -1.00% | 195.9만 |
|---|
| 2026.09.10 | ₩126,281 | ₩126,441 | ₩124,370 | ₩125,987 | -0.23% | 156만 |
|---|
| 2026.09.09 | ₩125,613 | ₩126,722 | ₩123,943 | ₩124,330 | -1.02% | 106만 |
|---|
| 2026.09.08 | ₩126,909 | ₩127,523 | ₩125,372 | ₩125,666 | -0.98% | 119.6만 |
|---|
| 2026.09.04 | ₩127,790 | ₩129,273 | ₩127,323 | ₩128,044 | +0.20% | 129.7만 |
|---|
| 2026.09.03 | ₩124,825 | ₩129,019 | ₩124,584 | ₩129,006 | +3.35% | 134.1만 |
|---|
| 2026.09.02 | ₩124,638 | ₩125,586 | ₩122,567 | ₩123,970 | -0.54% | 104만 |
|---|
| 2026.09.01 | ₩125,559 | ₩125,573 | ₩121,886 | ₩122,487 | -2.45% | 144.5만 |
|---|
| 2026.08.31 | ₩123,890 | ₩124,958 | ₩122,473 | ₩124,531 | +0.52% | 146.2만 |
|---|
| 2026.08.28 | ₩124,117 | ₩124,838 | ₩122,821 | ₩124,304 | +0.15% | 154.6만 |
|---|
| 2026.08.27 | ₩122,928 | ₩124,638 | ₩121,659 | ₩123,502 | +0.47% | 147.7만 |
|---|
| 2026.08.26 | ₩119,909 | ₩122,300 | ₩119,147 | ₩122,246 | +1.95% | 160.3만 |
|---|
| 2026.08.25 | ₩119,989 | ₩120,416 | ₩118,212 | ₩119,815 | -0.14% | 108.4만 |
|---|
| 2026.08.24 | ₩117,410 | ₩119,695 | ₩117,410 | ₩119,548 | +1.82% | 107.2만 |
|---|
| 2026.08.21 | ₩117,077 | ₩118,025 | ₩116,702 | ₩117,250 | +0.15% | 104.4만 |
|---|
| 2026.08.20 | ₩116,676 | ₩117,798 | ₩115,607 | ₩116,155 | -0.45% | 109.4만 |
|---|
| 2026.08.19 | ₩120,149 | ₩120,964 | ₩116,809 | ₩117,077 | -2.56% | 137.9만 |
|---|
| 2026.08.18 | ₩123,702 | ₩123,943 | ₩119,895 | ₩119,922 | -3.06% | 107.1만 |
|---|
| 2026.08.17 | ₩125,012 | ₩126,174 | ₩122,180 | ₩122,246 | -2.21% | 102.6만 |
|---|
| 2026.08.14 | ₩123,983 | ₩125,653 | ₩123,702 | ₩124,678 | +0.56% | 124.8만 |
|---|
| 2026.08.13 | ₩123,756 | ₩126,307 | ₩123,369 | ₩123,836 | +0.06% | 102.6만 |
|---|
| 2026.08.12 | ₩120,056 | ₩122,888 | ₩120,056 | ₩122,620 | +2.14% | 136.3만 |
|---|
| 2026.08.11 | ₩121,218 | ₩122,273 | ₩119,962 | ₩120,029 | -0.98% | 151.4만 |
|---|
| 2026.08.10 | ₩120,697 | ₩122,206 | ₩119,962 | ₩122,086 | +1.15% | 107.7만 |
|---|
| 2026.08.07 | ₩119,641 | ₩121,178 | ₩118,720 | ₩120,977 | +1.12% | 144.8만 |
|---|
| 2026.08.06 | ₩119,815 | ₩120,750 | ₩118,920 | ₩119,975 | +0.13% | 93.8만 |
|---|
| 2026.08.05 | ₩121,966 | ₩121,966 | ₩117,985 | ₩119,000 | -2.43% | 175.4만 |
|---|
| 2026.08.04 | ₩120,056 | ₩122,233 | ₩119,147 | ₩122,086 | +1.69% | 134.9만 |
|---|
| 2026.08.03 | ₩114,979 | ₩121,685 | ₩114,806 | ₩120,376 | +4.69% | 211.3만 |
|---|
| 2026.07.31 | ₩116,008 | ₩116,008 | ₩113,977 | ₩115,033 | -0.84% | 139.2만 |
|---|
| 2026.07.30 | ₩110,531 | ₩116,075 | ₩110,477 | ₩115,914 | +4.87% | 243.7만 |
|---|
| 2026.07.29 | ₩111,546 | ₩113,536 | ₩109,702 | ₩111,720 | +0.16% | 276.1만 |
|---|
| 2026.07.28 | ₩115,754 | ₩117,811 | ₩115,687 | ₩117,464 | +1.48% | 193.4만 |
|---|
| 2026.07.27 | ₩115,674 | ₩116,983 | ₩114,311 | ₩115,447 | -0.20% | 231.8만 |
|---|
| 2026.07.24 | ₩113,884 | ₩115,874 | ₩113,109 | ₩115,180 | +1.14% | 141.1만 |
|---|
| 2026.07.23 | ₩116,409 | ₩116,502 | ₩114,178 | ₩115,487 | -0.79% | 198.4만 |
|---|
| 2026.07.22 | ₩118,279 | ₩118,452 | ₩116,823 | ₩117,277 | -0.85% | 74.9만 |
|---|
| 2026.07.21 | ₩117,811 | ₩118,933 | ₩117,277 | ₩118,065 | +0.22% | 95.3만 |
|---|
| 2026.07.20 | ₩118,933 | ₩119,681 | ₩118,412 | ₩118,693 | -0.20% | 78.2만 |
|---|
| 2026.07.17 | ₩119,561 | ₩120,777 | ₩118,399 | ₩118,960 | -0.50% | 114.8만 |
|---|
| 2026.07.16 | ₩119,107 | ₩120,216 | ₩118,279 | ₩119,655 | +0.46% | 82만 |
|---|
| 2026.07.15 | ₩117,704 | ₩119,361 | ₩117,237 | ₩118,893 | +1.01% | 132.3만 |
|---|
| 2026.07.14 | ₩118,920 | ₩119,935 | ₩117,611 | ₩118,185 | -0.62% | 152만 |
|---|
| 2026.07.13 | ₩117,865 | ₩119,615 | ₩117,223 | ₩119,441 | +1.34% | 134.9만 |
|---|
| 2026.07.10 | ₩118,386 | ₩118,626 | ₩116,809 | ₩116,890 | -1.26% | 131.5만 |
|---|
| 2026.07.09 | ₩117,357 | ₩118,279 | ₩116,342 | ₩118,145 | +0.67% | 133.5만 |
|---|
| 2026.07.08 | ₩119,855 | ₩119,869 | ₩116,836 | ₩117,210 | -2.21% | 132.2만 |
|---|
| 2026.07.07 | ₩120,523 | ₩121,431 | ₩118,947 | ₩119,160 | -1.13% | 209.2만 |
|---|
| 2026.07.06 | ₩122,888 | ₩122,888 | ₩114,231 | ₩119,575 | -2.70% | 274.4만 |
|---|
| 2026.07.02 | ₩122,607 | ₩123,382 | ₩120,804 | ₩123,355 | +0.61% | 92.6만 |
|---|
| 2026.07.01 | ₩120,136 | ₩123,048 | ₩119,775 | ₩122,099 | +1.63% | 134.3만 |
|---|
| 2026.06.30 | ₩119,468 | ₩120,991 | ₩118,827 | ₩119,428 | -0.03% | 119.5만 |
|---|
| 2026.06.29 | ₩119,334 | ₩120,069 | ₩118,319 | ₩119,788 | +0.38% | 126.5만 |
|---|
| 2026.06.26 | ₩119,575 | ₩120,390 | ₩118,599 | ₩120,390 | +0.68% | 162.6만 |
|---|
| 2026.06.25 | ₩118,680 | ₩119,895 | ₩116,863 | ₩118,786 | +0.09% | 109만 |
|---|
| 2026.06.24 | ₩122,019 | ₩122,019 | ₩118,292 | ₩118,426 | -2.95% | 134.4만 |
|---|
| 2026.06.23 | ₩121,285 | ₩122,193 | ₩120,563 | ₩122,019 | +0.61% | 122.2만 |
|---|
| 2026.06.22 | ₩120,670 | ₩122,073 | ₩120,296 | ₩121,004 | +0.28% | 132.4만 |
|---|
| 2026.06.18 | ₩122,874 | ₩123,662 | ₩119,708 | ₩120,202 | -2.17% | 594.1만 |
|---|
| 2026.06.17 | ₩122,848 | ₩123,863 | ₩121,912 | ₩122,393 | -0.37% | 135만 |
|---|
| 2026.06.16 | ₩123,462 | ₩124,090 | ₩122,086 | ₩123,302 | -0.13% | 136.3만 |
|---|
| 2026.06.15 | ₩123,502 | ₩124,531 | ₩122,286 | ₩122,661 | -0.68% | 129.2만 |
|---|
| 2026.06.12 | ₩122,888 | ₩124,197 | ₩122,327 | ₩123,876 | +0.80% | 179만 |
|---|
| 2026.06.11 | ₩122,033 | ₩122,901 | ₩121,351 | ₩122,514 | +0.39% | 146.3만 |
|---|
| 2026.06.10 | ₩118,466 | ₩122,046 | ₩117,571 | ₩121,138 | +2.26% | 208.5만 |
|---|
| 2026.06.09 | ₩116,636 | ₩118,786 | ₩116,369 | ₩117,557 | +0.79% | 171.2만 |
|---|
| 2026.06.08 | ₩115,340 | ₩117,304 | ₩114,899 | ₩116,248 | +0.79% | 142.3만 |
|---|
| 2026.06.05 | ₩114,098 | ₩116,061 | ₩113,977 | ₩116,008 | +1.67% | 116.9만 |
|---|
| 2026.06.04 | ₩112,655 | ₩114,071 | ₩112,535 | ₩113,430 | +0.69% | 96.3만 |
|---|
| 2026.06.03 | ₩112,949 | ₩112,949 | ₩110,357 | ₩111,559 | -1.23% | 86.8만 |
|---|
| 2026.06.02 | ₩110,918 | ₩113,630 | ₩110,918 | ₩112,441 | +1.37% | 104.6만 |
|---|
| 2026.06.01 | ₩110,785 | ₩112,361 | ₩110,290 | ₩111,452 | +0.60% | 104만 |
|---|
| 2026.05.29 | ₩109,996 | ₩112,561 | ₩109,996 | ₩111,185 | +1.08% | 159만 |
|---|
| 2026.05.28 | ₩110,477 | ₩111,118 | ₩109,849 | ₩110,143 | -0.30% | 97.4만 |
|---|
| 2026.05.27 | ₩112,348 | ₩113,042 | ₩111,332 | ₩111,426 | -0.82% | 119.3만 |
|---|
| 2026.05.26 | ₩112,054 | ₩113,416 | ₩111,306 | ₩112,775 | +0.64% | 88.9만 |
|---|
| 2026.05.22 | ₩113,256 | ₩113,536 | ₩112,401 | ₩112,909 | -0.31% | 91.3만 |
|---|
| 2026.05.21 | ₩112,027 | ₩113,910 | ₩110,905 | ₩112,868 | +0.75% | 138.9만 |
|---|
| 2026.05.20 | ₩110,130 | ₩112,267 | ₩109,368 | ₩111,987 | +1.69% | 110.8만 |
|---|
| 2026.05.19 | ₩110,651 | ₩111,199 | ₩109,168 | ₩109,849 | -0.72% | 98.5만 |
|---|
| 2026.05.18 | ₩109,168 | ₩111,493 | ₩109,168 | ₩110,571 | +1.28% | 112.2만 |
|---|
| 2026.05.15 | ₩108,246 | ₩109,368 | ₩107,912 | ₩109,061 | +0.75% | 114.1만 |
|---|
| 2026.05.14 | ₩107,445 | ₩108,874 | ₩107,445 | ₩108,073 | +0.58% | 82만 |
|---|
| 2026.05.13 | ₩108,059 | ₩108,794 | ₩107,004 | ₩107,445 | -0.57% | 91.9만 |
|---|
| 2026.05.12 | ₩106,951 | ₩109,542 | ₩106,951 | ₩108,420 | +1.37% | 98.8만 |
|---|
| 2026.05.11 | ₩108,393 | ₩109,355 | ₩107,899 | ₩108,888 | +0.46% | 141만 |
|---|
| 2026.05.08 | ₩107,552 | ₩108,981 | ₩106,777 | ₩108,046 | +0.46% | 116.1만 |
|---|
| 2026.05.07 | ₩107,164 | ₩107,819 | ₩106,082 | ₩107,298 | +0.12% | 133.6만 |
|---|
| 2026.05.06 | ₩108,193 | ₩109,823 | ₩107,204 | ₩107,258 | -0.86% | 116만 |
|---|
| 2026.05.05 | ₩107,739 | ₩109,141 | ₩107,111 | ₩107,979 | +0.22% | 101.8만 |
|---|
| 2026.05.04 | ₩107,445 | ₩109,168 | ₩106,897 | ₩107,191 | -0.24% | 95만 |
|---|
| 2026.05.01 | ₩107,004 | ₩108,754 | ₩106,737 | ₩107,993 | +0.92% | 147.4만 |
|---|
| 2026.04.30 | ₩107,057 | ₩108,473 | ₩106,643 | ₩107,378 | +0.30% | 210.2만 |
|---|
| 2026.04.29 | ₩106,870 | ₩109,395 | ₩105,922 | ₩108,594 | +1.61% | 239.6만 |
|---|
| 2026.04.28 | ₩103,785 | ₩104,720 | ₩103,237 | ₩103,958 | +0.17% | 174.2만 |
|---|
| 2026.04.27 | ₩103,237 | ₩104,279 | ₩103,023 | ₩103,036 | -0.19% | 131.2만 |
|---|
| 2026.04.24 | ₩102,756 | ₩103,517 | ₩102,435 | ₩103,504 | +0.73% | 122.5만 |
|---|
| 2026.04.23 | ₩103,370 | ₩104,933 | ₩102,943 | ₩103,878 | +0.49% | 172.3만 |
|---|
| 2026.04.22 | ₩105,241 | ₩105,241 | ₩102,155 | ₩103,304 | -1.84% | 257.3만 |
|---|
| 2026.04.21 | ₩106,162 | ₩106,176 | ₩104,920 | ₩105,254 | -0.86% | 158.8만 |
|---|
| 2026.04.20 | ₩106,082 | ₩107,138 | ₩105,708 | ₩105,842 | -0.23% | 112.7만 |
|---|
| 2026.04.17 | ₩105,548 | ₩107,605 | ₩105,548 | ₩106,376 | +0.78% | 112.6만 |
|---|
| 2026.04.16 | ₩105,855 | ₩106,590 | ₩104,680 | ₩105,508 | -0.33% | 120.1만 |
|---|
| 2026.04.15 | ₩103,330 | ₩106,109 | ₩103,183 | ₩105,401 | +2.00% | 111.4만 |
|---|
| 2026.04.14 | ₩102,903 | ₩104,092 | ₩102,676 | ₩103,571 | +0.65% | 70.5만 |
|---|
| 2026.04.13 | ₩101,701 | ₩103,317 | ₩101,674 | ₩103,130 | +1.41% | 88.3만 |
|---|
| 2026.04.10 | ₩102,061 | ₩102,756 | ₩101,460 | ₩102,422 | +0.35% | 84.6만 |
|---|
| 2026.04.09 | ₩103,010 | ₩103,718 | ₩102,168 | ₩102,368 | -0.62% | 116.7만 |
|---|
| 2026.04.08 | ₩102,355 | ₩103,718 | ₩102,248 | ₩103,597 | +1.21% | 134.3만 |
|---|
| 2026.04.07 | ₩100,993 | ₩101,420 | ₩100,325 | ₩101,153 | +0.16% | 81.3만 |
|---|
| 2026.04.06 | ₩98,775 | ₩101,313 | ₩98,775 | ₩101,313 | +2.57% | 88만 |
|---|
| 2026.04.02 | ₩98,040 | ₩99,363 | ₩96,557 | ₩99,082 | +1.06% | 111.2만 |
|---|
| 2026.04.01 | ₩98,655 | ₩99,670 | ₩97,372 | ₩98,668 | +0.01% | 191.1만 |
|---|
| 2026.03.31 | ₩98,962 | ₩99,483 | ₩97,185 | ₩97,559 | -1.42% | 118만 |
|---|
| 2026.03.30 | ₩98,521 | ₩98,628 | ₩95,809 | ₩97,506 | -1.03% | 156.2만 |
|---|
| 2026.03.27 | ₩99,309 | ₩99,309 | ₩97,025 | ₩97,386 | -1.94% | 115.8만 |
|---|
| 2026.03.26 | ₩99,456 | ₩100,418 | ₩98,935 | ₩99,456 | 0.00% | 100.1만 |
|---|
| 2026.03.25 | ₩99,536 | ₩100,258 | ₩98,160 | ₩99,523 | -0.01% | 83.6만 |
|---|
| 2026.03.24 | ₩97,452 | ₩99,029 | ₩97,279 | ₩98,641 | +1.22% | 132.1만 |
|---|
| 2026.03.23 | ₩98,935 | ₩99,603 | ₩97,305 | ₩97,853 | -1.09% | 117.7만 |
|---|
| 2026.03.20 | ₩98,187 | ₩98,561 | ₩96,290 | ₩96,878 | -1.33% | 1180.5만 |
|---|
| 2026.03.19 | ₩98,788 | ₩99,149 | ₩96,972 | ₩97,452 | -1.35% | 193.2만 |
|---|
| 2026.03.18 | ₩99,389 | ₩100,311 | ₩98,241 | ₩99,176 | -0.22% | 189.5만 |
|---|
| 2026.03.17 | ₩98,575 | ₩101,073 | ₩96,838 | ₩100,445 | +1.90% | 186.8만 |
|---|
| 2026.03.16 | ₩96,811 | ₩97,786 | ₩96,210 | ₩97,305 | +0.51% | 147.2만 |
|---|
| 2026.03.13 | ₩98,000 | ₩98,000 | ₩96,170 | ₩96,397 | -1.64% | 129.9만 |
|---|
| 2026.03.12 | ₩95,582 | ₩97,746 | ₩94,554 | ₩97,105 | +1.59% | 176.3만 |
|---|
| 2026.03.11 | ₩96,744 | ₩98,508 | ₩95,622 | ₩96,865 | +0.12% | 235.4만 |
|---|
| 2026.03.10 | ₩98,000 | ₩98,909 | ₩95,676 | ₩97,225 | -0.79% | 167.2만 |
|---|
| 2026.03.09 | ₩96,651 | ₩97,613 | ₩94,353 | ₩97,439 | +0.82% | 185.7만 |
|---|
| 2026.03.06 | ₩97,786 | ₩98,388 | ₩95,756 | ₩98,214 | +0.44% | 175.9만 |
|---|
| 2026.03.05 | ₩97,346 | ₩99,510 | ₩96,624 | ₩99,243 | +1.95% | 147.4만 |
|---|
| 2026.03.04 | ₩94,286 | ₩98,080 | ₩93,552 | ₩98,040 | +3.98% | 176.7만 |
|---|
| 2026.03.03 | ₩94,594 | ₩95,302 | ₩92,202 | ₩94,393 | -0.21% | 146.2만 |
|---|
| 2026.03.02 | ₩95,515 | ₩97,105 | ₩95,155 | ₩96,330 | +0.85% | 165.5만 |
|---|
| 2026.02.27 | ₩98,201 | ₩98,201 | ₩94,754 | ₩95,823 | -2.42% | 205.1만 |
|---|
| 2026.02.26 | ₩98,067 | ₩99,162 | ₩96,865 | ₩98,615 | +0.56% | 131.1만 |
|---|
| 2026.02.25 | ₩95,970 | ₩97,065 | ₩94,420 | ₩96,825 | +0.89% | 146.2만 |
|---|
| 2026.02.24 | ₩94,607 | ₩96,157 | ₩94,166 | ₩95,702 | +1.16% | 160.5만 |
|---|
| 2026.02.23 | ₩98,882 | ₩99,576 | ₩94,380 | ₩94,634 | -4.30% | 213만 |
|---|
| 2026.02.20 | ₩98,909 | ₩99,523 | ₩97,038 | ₩98,388 | -0.53% | 153.6만 |
|---|
| 2026.02.19 | ₩97,639 | ₩98,788 | ₩97,225 | ₩98,147 | +0.52% | 117.5만 |
|---|
| 2026.02.18 | ₩97,346 | ₩98,000 | ₩95,836 | ₩97,867 | +0.54% | 116만 |
|---|
| 2026.02.17 | ₩95,582 | ₩97,559 | ₩95,489 | ₩97,399 | +1.90% | 122.2만 |
|---|
| 2026.02.13 | ₩93,886 | ₩96,838 | ₩93,458 | ₩95,702 | +1.94% | 148.3만 |
|---|
| 2026.02.12 | ₩95,395 | ₩95,916 | ₩93,244 | ₩94,607 | -0.83% | 170.8만 |
|---|
| 2026.02.11 | ₩95,863 | ₩96,277 | ₩94,113 | ₩95,395 | -0.49% | 198.9만 |
|---|
| 2026.02.10 | ₩95,769 | ₩97,078 | ₩94,487 | ₩95,836 | +0.07% | 149.1만 |
|---|
| 2026.02.09 | ₩99,309 | ₩101,139 | ₩95,582 | ₩95,783 | -3.55% | 233만 |
|---|
| 2026.02.06 | ₩94,767 | ₩101,033 | ₩93,431 | ₩99,603 | +5.10% | 450.5만 |
|---|
| 2026.02.05 | ₩103,010 | ₩104,760 | ₩100,912 | ₩101,073 | -1.88% | 278.6만 |
|---|
| 2026.02.04 | ₩102,743 | ₩103,718 | ₩102,128 | ₩102,823 | +0.08% | 147.5만 |
|---|
| 2026.02.03 | ₩102,088 | ₩103,130 | ₩101,286 | ₩102,275 | +0.18% | 119.7만 |
|---|
| 2026.02.02 | ₩101,594 | ₩102,449 | ₩101,153 | ₩102,155 | +0.55% | 124.2만 |
|---|
| 2026.01.30 | ₩100,685 | ₩101,901 | ₩99,857 | ₩101,487 | +0.80% | 182.4만 |
|---|
| 2026.01.29 | ₩102,916 | ₩103,130 | ₩101,300 | ₩101,914 | -0.97% | 187.5만 |
|---|
| 2026.01.28 | ₩101,059 | ₩102,288 | ₩100,458 | ₩101,914 | +0.85% | 100.9만 |
|---|
| 2026.01.27 | ₩101,834 | ₩101,834 | ₩100,899 | ₩101,340 | -0.49% | 91.5만 |
|---|
| 2026.01.26 | ₩101,861 | ₩103,103 | ₩101,220 | ₩102,048 | +0.18% | 76.1만 |
|---|
| 2026.01.23 | ₩102,342 | ₩102,676 | ₩100,659 | ₩101,660 | -0.67% | 68.6만 |
|---|
| 2026.01.22 | ₩102,168 | ₩102,796 | ₩101,460 | ₩102,783 | +0.60% | 89만 |
|---|
| 2026.01.21 | ₩101,754 | ₩102,649 | ₩101,073 | ₩102,462 | +0.70% | 97.8만 |
|---|
| 2026.01.20 | ₩101,099 | ₩102,088 | ₩100,485 | ₩100,832 | -0.26% | 159.1만 |
|---|
| 2026.01.16 | ₩102,676 | ₩103,357 | ₩100,285 | ₩101,647 | -1.00% | 197.6만 |
|---|
| 2026.01.15 | ₩106,910 | ₩107,605 | ₩103,264 | ₩103,384 | -3.30% | 210.9만 |
|---|
| 2026.01.14 | ₩106,189 | ₩107,565 | ₩105,508 | ₩106,630 | +0.42% | 148.3만 |
|---|
| 2026.01.13 | ₩108,206 | ₩108,420 | ₩105,441 | ₩105,975 | -2.06% | 126.4만 |
|---|
| 2026.01.12 | ₩107,071 | ₩108,073 | ₩106,042 | ₩106,951 | -0.11% | 105.5만 |
|---|
| 2026.01.09 | ₩107,204 | ₩108,059 | ₩107,178 | ₩107,258 | +0.05% | 82.2만 |
|---|
| 2026.01.08 | ₩105,267 | ₩107,472 | ₩104,800 | ₩107,365 | +1.99% | 118만 |
|---|
| 2026.01.07 | ₩105,588 | ₩105,588 | ₩103,557 | ₩104,746 | -0.80% | 105.5만 |
|---|
| 2026.01.06 | ₩104,279 | ₩105,508 | ₩102,970 | ₩105,080 | +0.77% | 130만 |
|---|
| 2026.01.05 | ₩101,794 | ₩105,788 | ₩101,393 | ₩104,613 | +2.77% | 128.1만 |
|---|
| 2026.01.02 | ₩103,197 | ₩103,611 | ₩102,235 | ₩103,170 | -0.03% | 108.4만 |
|---|
| 2025.12.31 | ₩104,733 | ₩104,733 | ₩103,451 | ₩103,531 | -1.15% | 77.4만 |
|---|
| 2025.12.30 | ₩105,014 | ₩105,160 | ₩104,265 | ₩104,626 | -0.37% | 63.5만 |
|---|
| 2025.12.29 | ₩105,414 | ₩106,015 | ₩104,412 | ₩104,960 | -0.43% | 68.9만 |
|---|
| 2025.12.26 | ₩105,628 | ₩105,868 | ₩104,800 | ₩105,321 | -0.29% | 46.7만 |
|---|
| 2025.12.24 | ₩105,909 | ₩106,109 | ₩105,294 | ₩105,601 | -0.29% | 38.2만 |
|---|
| 2025.12.23 | ₩105,494 | ₩106,577 | ₩105,120 | ₩106,056 | +0.53% | 92.8만 |
|---|
| 2025.12.22 | ₩105,615 | ₩106,603 | ₩104,840 | ₩105,120 | -0.47% | 100만 |
|---|
| 2025.12.19 | ₩106,136 | ₩107,151 | ₩105,120 | ₩105,855 | -0.26% | 489.3만 |
|---|
| 2025.12.18 | ₩103,865 | ₩106,296 | ₩102,970 | ₩106,149 | +2.20% | 179만 |
|---|
| 2025.12.17 | ₩103,504 | ₩104,586 | ₩102,983 | ₩104,078 | +0.55% | 135.3만 |
|---|
| 2025.12.16 | ₩103,424 | ₩103,744 | ₩102,556 | ₩103,557 | +0.13% | 129.1만 |
|---|
| 2025.12.15 | ₩101,580 | ₩103,865 | ₩101,580 | ₩103,010 | +1.41% | 180.4만 |
|---|
| 2025.12.12 | ₩102,489 | ₩103,117 | ₩101,767 | ₩103,023 | +0.52% | 140만 |
|---|
| 2025.12.11 | ₩99,496 | ₩102,836 | ₩99,122 | ₩102,195 | +2.71% | 182.6만 |
|---|
| 2025.12.10 | ₩98,214 | ₩99,470 | ₩97,533 | ₩99,202 | +1.01% | 245.9만 |
|---|
| 2025.12.09 | ₩97,680 | ₩98,802 | ₩97,105 | ₩98,027 | +0.36% | 182.3만 |
|---|
| 2025.12.08 | ₩98,428 | ₩99,122 | ₩95,809 | ₩97,279 | -1.17% | 182.9만 |
|---|
| 2025.12.05 | ₩100,966 | ₩100,966 | ₩99,069 | ₩99,243 | -1.71% | 132만 |
|---|
| 2025.12.04 | ₩98,067 | ₩98,775 | ₩97,559 | ₩97,973 | -0.10% | 124.3만 |
|---|
| 2025.12.03 | ₩99,256 | ₩99,550 | ₩97,786 | ₩98,254 | -1.01% | 189.3만 |
|---|
| 2025.12.02 | ₩100,846 | ₩100,899 | ₩98,909 | ₩99,256 | -1.58% | 127.2만 |
|---|
| 2025.12.01 | ₩101,139 | ₩101,727 | ₩100,338 | ₩100,458 | -0.67% | 125.8만 |
|---|
| 2025.11.28 | ₩102,021 | ₩102,689 | ₩101,407 | ₩101,487 | -0.52% | 68.5만 |
|---|
| 2025.11.26 | ₩102,569 | ₩102,863 | ₩101,594 | ₩102,035 | -0.52% | 129.1만 |
|---|
| 2025.11.25 | ₩101,834 | ₩103,264 | ₩101,326 | ₩102,262 | +0.42% | 125.2만 |
|---|
| 2025.11.24 | ₩100,846 | ₩101,433 | ₩100,031 | ₩101,073 | +0.23% | 146.5만 |
|---|
| 2025.11.21 | ₩101,994 | ₩102,702 | ₩100,538 | ₩101,073 | -0.90% | 117.4만 |
|---|
| 2025.11.20 | ₩103,170 | ₩104,038 | ₩101,420 | ₩101,914 | -1.22% | 104.7만 |
|---|
| 2025.11.19 | ₩102,662 | ₩103,504 | ₩101,674 | ₩102,195 | -0.46% | 130.5만 |
|---|
| 2025.11.18 | ₩100,752 | ₩102,836 | ₩100,512 | ₩102,489 | +1.72% | 117.1만 |
|---|
| 2025.11.17 | ₩102,449 | ₩102,596 | ₩100,792 | ₩101,420 | -1.00% | 129.4만 |
|---|
| 2025.11.14 | ₩102,502 | ₩103,638 | ₩101,407 | ₩102,823 | +0.31% | 81.3만 |
|---|
| 2025.11.13 | ₩103,130 | ₩104,199 | ₩102,462 | ₩102,863 | -0.26% | 113.8만 |
|---|
| 2025.11.12 | ₩101,941 | ₩104,145 | ₩101,941 | ₩103,317 | +1.35% | 86.4만 |
|---|
| 2025.11.11 | ₩103,264 | ₩103,931 | ₩101,888 | ₩101,968 | -1.25% | 88.3만 |
|---|
| 2025.11.10 | ₩104,225 | ₩105,214 | ₩103,237 | ₩103,304 | -0.88% | 91.9만 |
|---|
| 2025.11.07 | ₩101,901 | ₩104,666 | ₩101,046 | ₩104,399 | +2.45% | 188.2만 |
|---|
| 2025.11.06 | ₩102,756 | ₩103,972 | ₩101,954 | ₩102,569 | -0.18% | 184.7만 |
|---|
| 2025.11.05 | ₩105,014 | ₩105,147 | ₩101,861 | ₩102,556 | -2.34% | 249.5만 |
|---|
| 2025.11.04 | ₩99,456 | ₩105,521 | ₩99,456 | ₩104,466 | +5.04% | 388만 |
|---|
| 2025.11.03 | ₩97,399 | ₩98,428 | ₩96,464 | ₩97,426 | +0.03% | 231.9만 |
|---|
| 2025.10.31 | ₩98,267 | ₩98,428 | ₩97,239 | ₩98,080 | -0.19% | 173.4만 |
|---|
| 2025.10.30 | ₩100,057 | ₩100,659 | ₩98,094 | ₩98,187 | -1.87% | 221.4만 |
|---|
| 2025.10.29 | ₩99,136 | ₩100,592 | ₩99,069 | ₩100,004 | +0.88% | 161만 |
|---|
| 2025.10.28 | ₩101,233 | ₩101,300 | ₩99,683 | ₩99,764 | -1.45% | 121만 |
|---|
| 2025.10.27 | ₩102,262 | ₩102,462 | ₩101,180 | ₩101,260 | -0.98% | 87.9만 |
|---|
| 2025.10.24 | ₩101,701 | ₩102,462 | ₩101,380 | ₩101,634 | -0.07% | 75.7만 |
|---|
| 2025.10.23 | ₩102,155 | ₩102,409 | ₩101,460 | ₩102,075 | -0.08% | 74.1만 |
|---|
| 2025.10.22 | ₩102,328 | ₩103,357 | ₩101,233 | ₩101,807 | -0.51% | 105.8만 |
|---|
| 2025.10.21 | ₩101,514 | ₩102,836 | ₩101,193 | ₩102,302 | +0.78% | 96.3만 |
|---|
| 2025.10.20 | ₩101,193 | ₩101,687 | ₩100,605 | ₩101,126 | -0.07% | 84.9만 |
|---|
| 2025.10.17 | ₩98,535 | ₩100,846 | ₩98,441 | ₩100,806 | +2.30% | 120.4만 |
|---|
| 2025.10.16 | ₩100,819 | ₩101,099 | ₩98,321 | ₩98,441 | -2.36% | 98.4만 |
|---|
| 2025.10.15 | ₩102,235 | ₩102,943 | ₩100,779 | ₩101,433 | -0.78% | 83.4만 |
|---|
| 2025.10.14 | ₩100,244 | ₩102,355 | ₩100,244 | ₩102,342 | +2.09% | 109.3만 |
|---|
| 2025.10.13 | ₩101,954 | ₩102,409 | ₩100,298 | ₩100,806 | -1.13% | 104.4만 |
|---|
| 2025.10.10 | ₩102,809 | ₩103,597 | ₩101,113 | ₩101,326 | -1.44% | 141만 |
|---|