시장 데이터를 불러오는 중
전체 종목
유니언퍼시픽 과거 주가
Union Pacific Corporation Common Stock · UNP · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Union Pacific Corporation Common Stock · UNP · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩371,299 | ₩372,567 | ₩369,163 | ₩371,606 | +0.08% | 136.3만 |
| 2026.10.08 | ₩367,027 | ₩372,527 | ₩366,106 | ₩371,419 | +1.20% | 148만 |
| 2026.10.07 | ₩369,337 | ₩371,606 | ₩366,520 | ₩366,720 | -0.71% | 172.8만 |
| 2026.10.06 | ₩369,310 | ₩371,139 | ₩366,987 | ₩369,296 | -0.00% | 233만 |
| 2026.10.05 | ₩370,298 | ₩371,633 | ₩366,413 | ₩369,897 | -0.11% | 224.1만 |
| 2026.10.02 | ₩365,438 | ₩371,953 | ₩364,584 | ₩371,526 | +1.67% | 305만 |
| 2026.10.01 | ₩361,687 | ₩363,929 | ₩358,709 | ₩363,703 | +0.56% | 234.1만 |
| 2026.09.30 | ₩367,281 | ₩369,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩363,315 |
| -1.08% |
| 324.6만 |
| 2026.09.29 | ₩364,223 | ₩367,040 | ₩363,155 | ₩366,012 | +0.49% | 183.9만 |
|---|
| 2026.09.28 | ₩365,011 | ₩368,175 | ₩363,809 | ₩365,945 | +0.26% | 243.6만 |
|---|
| 2026.09.25 | ₩364,530 | ₩367,147 | ₩363,582 | ₩365,532 | +0.27% | 182.2만 |
|---|
| 2026.09.24 | ₩367,054 | ₩368,909 | ₩363,703 | ₩365,905 | -0.31% | 208.8만 |
|---|
| 2026.09.23 | ₩365,745 | ₩370,324 | ₩365,692 | ₩367,855 | +0.58% | 189.6만 |
|---|
| 2026.09.22 | ₩361,873 | ₩366,787 | ₩359,737 | ₩366,359 | +1.24% | 366.1만 |
|---|
| 2026.09.21 | ₩372,220 | ₩372,754 | ₩358,149 | ₩359,978 | -3.29% | 573.8만 |
|---|
| 2026.09.18 | ₩375,491 | ₩375,611 | ₩372,087 | ₩372,981 | -0.67% | 485.3만 |
|---|
| 2026.09.17 | ₩378,829 | ₩379,189 | ₩372,421 | ₩377,133 | -0.45% | 216.7만 |
|---|
| 2026.09.16 | ₩383,275 | ₩385,131 | ₩374,250 | ₩375,051 | -2.15% | 264.4만 |
|---|
| 2026.09.15 | ₩380,912 | ₩382,247 | ₩377,414 | ₩379,149 | -0.46% | 176.2만 |
|---|
| 2026.09.14 | ₩379,096 | ₩381,352 | ₩377,627 | ₩380,605 | +0.40% | 125.2만 |
|---|
| 2026.09.11 | ₩384,196 | ₩385,865 | ₩377,801 | ₩379,697 | -1.17% | 159.5만 |
|---|
| 2026.09.10 | ₩380,751 | ₩385,398 | ₩379,016 | ₩381,539 | +0.21% | 250.8만 |
|---|
| 2026.09.09 | ₩382,808 | ₩382,834 | ₩379,510 | ₩380,151 | -0.69% | 190.9만 |
|---|
| 2026.09.08 | ₩383,301 | ₩388,602 | ₩383,301 | ₩385,104 | +0.47% | 178.3만 |
|---|
| 2026.09.04 | ₩383,328 | ₩390,618 | ₩383,328 | ₩386,666 | +0.87% | 127.9만 |
|---|
| 2026.09.03 | ₩388,642 | ₩389,737 | ₩382,153 | ₩386,038 | -0.67% | 204.5만 |
|---|
| 2026.09.02 | ₩389,363 | ₩389,603 | ₩381,419 | ₩386,813 | -0.65% | 189.3만 |
|---|
| 2026.09.01 | ₩401,859 | ₩403,515 | ₩385,398 | ₩388,001 | -3.45% | 304.3만 |
|---|
| 2026.08.31 | ₩407,506 | ₩409,015 | ₩400,537 | ₩401,419 | -1.49% | 370.6만 |
|---|
| 2026.08.28 | ₩412,233 | ₩412,526 | ₩409,429 | ₩410,417 | -0.44% | 171.8만 |
|---|
| 2026.08.27 | ₩410,123 | ₩413,528 | ₩409,109 | ₩410,764 | +0.16% | 214.4만 |
|---|
| 2026.08.26 | ₩412,179 | ₩419,415 | ₩412,059 | ₩414,703 | +0.61% | 244.8만 |
|---|
| 2026.08.25 | ₩411,165 | ₩415,570 | ₩409,616 | ₩413,327 | +0.53% | 219.9만 |
|---|
| 2026.08.24 | ₩411,872 | ₩415,437 | ₩408,147 | ₩413,688 | +0.44% | 226.9만 |
|---|
| 2026.08.21 | ₩408,882 | ₩411,592 | ₩405,691 | ₩411,271 | +0.58% | 268.5만 |
|---|
| 2026.08.20 | ₩401,525 | ₩410,737 | ₩400,537 | ₩405,824 | +1.07% | 410.7만 |
|---|
| 2026.08.19 | ₩402,967 | ₩410,697 | ₩401,672 | ₩402,927 | -0.01% | 322.4만 |
|---|
| 2026.08.18 | ₩403,541 | ₩405,424 | ₩398,708 | ₩398,842 | -1.16% | 180.1만 |
|---|
| 2026.08.17 | ₩394,316 | ₩404,249 | ₩394,236 | ₩400,390 | +1.54% | 207.7만 |
|---|
| 2026.08.14 | ₩397,921 | ₩401,365 | ₩391,379 | ₩392,086 | -1.47% | 226.8만 |
|---|
| 2026.08.13 | ₩394,129 | ₩399,710 | ₩394,129 | ₩397,573 | +0.87% | 231.4만 |
|---|
| 2026.08.12 | ₩390,431 | ₩393,128 | ₩388,615 | ₩392,153 | +0.44% | 179.8만 |
|---|
| 2026.08.11 | ₩389,683 | ₩393,181 | ₩387,627 | ₩391,005 | +0.34% | 210.2만 |
|---|
| 2026.08.10 | ₩390,017 | ₩393,368 | ₩388,829 | ₩390,164 | +0.04% | 179.3만 |
|---|
| 2026.08.07 | ₩390,831 | ₩396,652 | ₩388,909 | ₩391,352 | +0.13% | 260.3만 |
|---|
| 2026.08.06 | ₩395,184 | ₩398,054 | ₩393,448 | ₩394,356 | -0.21% | 181.8만 |
|---|
| 2026.08.05 | ₩393,902 | ₩395,878 | ₩391,138 | ₩394,570 | +0.17% | 258.7만 |
|---|
| 2026.08.04 | ₩386,292 | ₩396,292 | ₩384,503 | ₩395,651 | +2.42% | 247.7만 |
|---|
| 2026.08.03 | ₩390,511 | ₩392,473 | ₩385,785 | ₩388,815 | -0.43% | 234.3만 |
|---|
| 2026.07.31 | ₩386,773 | ₩392,433 | ₩384,383 | ₩390,017 | +0.84% | 377.5만 |
|---|
| 2026.07.30 | ₩392,340 | ₩392,340 | ₩380,217 | ₩386,452 | -1.50% | 345.4만 |
|---|
| 2026.07.29 | ₩394,409 | ₩394,409 | ₩387,841 | ₩390,097 | -1.09% | 305.5만 |
|---|
| 2026.07.28 | ₩402,580 | ₩404,596 | ₩392,433 | ₩393,114 | -2.35% | 483.5만 |
|---|
| 2026.07.27 | ₩409,469 | ₩409,469 | ₩396,492 | ₩399,589 | -2.41% | 306.2만 |
|---|
| 2026.07.24 | ₩406,518 | ₩412,967 | ₩404,049 | ₩410,297 | +0.93% | 366.2만 |
|---|
| 2026.07.23 | ₩413,741 | ₩421,872 | ₩404,289 | ₩406,305 | -1.80% | 744.8만 |
|---|
| 2026.07.22 | ₩391,846 | ₩395,077 | ₩388,388 | ₩390,591 | -0.32% | 338.1만 |
|---|
| 2026.07.21 | ₩396,332 | ₩396,332 | ₩389,403 | ₩391,352 | -1.26% | 286.8만 |
|---|
| 2026.07.20 | ₩401,792 | ₩403,181 | ₩394,543 | ₩395,517 | -1.56% | 329.6만 |
|---|
| 2026.07.17 | ₩400,698 | ₩404,729 | ₩397,987 | ₩402,860 | +0.54% | 352.2만 |
|---|
| 2026.07.16 | ₩388,468 | ₩400,604 | ₩387,400 | ₩399,750 | +2.90% | 363.1만 |
|---|
| 2026.07.15 | ₩384,823 | ₩385,972 | ₩381,099 | ₩384,984 | +0.04% | 260.2만 |
|---|
| 2026.07.14 | ₩389,309 | ₩389,389 | ₩384,503 | ₩384,904 | -1.13% | 294.6만 |
|---|
| 2026.07.13 | ₩386,960 | ₩387,721 | ₩382,741 | ₩386,012 | -0.24% | 227.7만 |
|---|
| 2026.07.10 | ₩380,551 | ₩385,705 | ₩380,498 | ₩383,115 | +0.67% | 187.6만 |
|---|
| 2026.07.09 | ₩376,493 | ₩381,072 | ₩375,104 | ₩380,551 | +1.08% | 202.6만 |
|---|
| 2026.07.08 | ₩379,323 | ₩379,323 | ₩374,036 | ₩375,077 | -1.12% | 194.5만 |
|---|
| 2026.07.07 | ₩379,737 | ₩381,553 | ₩374,089 | ₩377,988 | -0.46% | 203.7만 |
|---|
| 2026.07.06 | ₩377,574 | ₩379,149 | ₩373,061 | ₩377,280 | -0.08% | 239.3만 |
|---|
| 2026.07.02 | ₩372,487 | ₩377,561 | ₩371,927 | ₩376,826 | +1.16% | 227.3만 |
|---|
| 2026.07.01 | ₩361,486 | ₩372,220 | ₩360,472 | ₩370,792 | +2.57% | 222.3만 |
|---|
| 2026.06.30 | ₩364,864 | ₩364,931 | ₩358,843 | ₩363,142 | -0.47% | 322만 |
|---|
| 2026.06.29 | ₩358,202 | ₩365,144 | ₩358,082 | ₩364,076 | +1.64% | 282.8만 |
|---|
| 2026.06.26 | ₩359,857 | ₩361,513 | ₩356,119 | ₩358,269 | -0.44% | 458.4만 |
|---|
| 2026.06.25 | ₩349,804 | ₩357,775 | ₩349,804 | ₩357,441 | +2.18% | 308.9만 |
|---|
| 2026.06.24 | ₩348,349 | ₩351,513 | ₩344,985 | ₩347,067 | -0.37% | 323.7만 |
|---|
| 2026.06.23 | ₩348,509 | ₩350,952 | ₩344,624 | ₩345,265 | -0.93% | 209만 |
|---|
| 2026.06.22 | ₩342,501 | ₩350,645 | ₩340,739 | ₩347,001 | +1.31% | 232.3만 |
|---|
| 2026.06.18 | ₩344,557 | ₩352,034 | ₩341,941 | ₩342,955 | -0.46% | 344.3만 |
|---|
| 2026.06.17 | ₩355,038 | ₩355,599 | ₩341,100 | ₩344,517 | -2.96% | 367.6만 |
|---|
| 2026.06.16 | ₩359,791 | ₩361,526 | ₩355,398 | ₩357,067 | -0.76% | 201.1만 |
|---|
| 2026.06.15 | ₩363,662 | ₩363,996 | ₩356,520 | ₩356,894 | -1.86% | 255.3만 |
|---|
| 2026.06.12 | ₩360,432 | ₩365,465 | ₩357,468 | ₩364,076 | +1.01% | 192.7만 |
|---|
| 2026.06.11 | ₩357,201 | ₩360,138 | ₩353,209 | ₩358,175 | +0.27% | 290.9만 |
|---|
| 2026.06.10 | ₩361,112 | ₩364,170 | ₩355,986 | ₩356,506 | -1.28% | 191.4만 |
|---|
| 2026.06.09 | ₩359,684 | ₩362,501 | ₩357,561 | ₩362,181 | +0.69% | 284.9만 |
|---|
| 2026.06.08 | ₩362,848 | ₩365,812 | ₩358,322 | ₩358,696 | -1.14% | 242.4만 |
|---|
| 2026.06.05 | ₩353,115 | ₩365,985 | ₩353,115 | ₩363,569 | +2.96% | 278.4만 |
|---|
| 2026.06.04 | ₩356,627 | ₩358,910 | ₩347,949 | ₩352,328 | -1.21% | 232.5만 |
|---|
| 2026.06.03 | ₩352,408 | ₩356,760 | ₩349,965 | ₩349,965 | -0.69% | 287.6만 |
|---|
| 2026.06.02 | ₩351,847 | ₩355,452 | ₩350,285 | ₩353,369 | +0.43% | 252.4만 |
|---|
| 2026.06.01 | ₩347,374 | ₩352,181 | ₩345,332 | ₩351,794 | +1.27% | 257.9만 |
|---|
| 2026.05.29 | ₩352,848 | ₩359,150 | ₩346,467 | ₩350,645 | -0.62% | 634.3만 |
|---|
| 2026.05.28 | ₩368,028 | ₩368,869 | ₩353,583 | ₩356,466 | -3.14% | 608.2만 |
|---|
| 2026.05.27 | ₩363,903 | ₩373,422 | ₩363,903 | ₩373,008 | +2.50% | 404.6만 |
|---|
| 2026.05.26 | ₩355,425 | ₩364,023 | ₩355,332 | ₩361,940 | +1.83% | 309.2만 |
|---|
| 2026.05.22 | ₩354,931 | ₩358,322 | ₩353,049 | ₩354,971 | +0.01% | 259.7만 |
|---|
| 2026.05.21 | ₩353,770 | ₩358,656 | ₩352,354 | ₩354,384 | +0.17% | 230.9만 |
|---|
| 2026.05.20 | ₩360,432 | ₩366,653 | ₩353,382 | ₩354,864 | -1.54% | 379.5만 |
|---|
| 2026.05.19 | ₩365,144 | ₩367,788 | ₩362,034 | ₩362,554 | -0.71% | 257.9만 |
|---|
| 2026.05.18 | ₩361,807 | ₩369,016 | ₩359,898 | ₩367,321 | +1.52% | 319.7만 |
|---|
| 2026.05.15 | ₩359,137 | ₩361,433 | ₩356,627 | ₩361,219 | +0.58% | 331.4만 |
|---|
| 2026.05.14 | ₩354,290 | ₩359,711 | ₩352,034 | ₩359,590 | +1.50% | 394.7만 |
|---|
| 2026.05.13 | ₩354,023 | ₩358,589 | ₩352,248 | ₩353,329 | -0.20% | 186.6만 |
|---|
| 2026.05.12 | ₩353,062 | ₩356,440 | ₩348,509 | ₩354,597 | +0.43% | 254.2만 |
|---|
| 2026.05.11 | ₩354,637 | ₩356,466 | ₩351,580 | ₩351,593 | -0.86% | 161만 |
|---|
| 2026.05.08 | ₩352,635 | ₩355,398 | ₩351,006 | ₩353,329 | +0.20% | 178.8만 |
|---|
| 2026.05.07 | ₩358,002 | ₩358,910 | ₩352,595 | ₩353,649 | -1.22% | 203.3만 |
|---|
| 2026.05.06 | ₩354,384 | ₩360,845 | ₩353,956 | ₩358,109 | +1.05% | 302만 |
|---|
| 2026.05.05 | ₩352,995 | ₩353,876 | ₩349,711 | ₩352,474 | -0.15% | 176.8만 |
|---|
| 2026.05.04 | ₩354,731 | ₩356,213 | ₩349,738 | ₩351,673 | -0.86% | 277.8만 |
|---|
| 2026.05.01 | ₩360,151 | ₩360,151 | ₩355,105 | ₩355,559 | -1.28% | 206.9만 |
|---|
| 2026.04.30 | ₩352,915 | ₩360,779 | ₩351,393 | ₩359,777 | +1.94% | 331.7만 |
|---|
| 2026.04.29 | ₩356,226 | ₩357,534 | ₩351,260 | ₩353,502 | -0.76% | 324.4만 |
|---|
| 2026.04.28 | ₩362,381 | ₩362,501 | ₩356,360 | ₩357,454 | -1.36% | 270.4만 |
|---|
| 2026.04.27 | ₩359,737 | ₩361,566 | ₩354,811 | ₩359,016 | -0.20% | 282.9만 |
|---|
| 2026.04.24 | ₩364,317 | ₩366,867 | ₩358,335 | ₩358,736 | -1.53% | 356.6만 |
|---|
| 2026.04.23 | ₩350,806 | ₩362,154 | ₩340,445 | ₩362,154 | +3.23% | 847.7만 |
|---|
| 2026.04.22 | ₩338,096 | ₩340,125 | ₩332,315 | ₩332,969 | -1.52% | 384.5만 |
|---|
| 2026.04.21 | ₩338,469 | ₩338,469 | ₩331,767 | ₩335,439 | -0.90% | 323.3만 |
|---|
| 2026.04.20 | ₩335,626 | ₩338,550 | ₩332,195 | ₩336,680 | +0.31% | 263.7만 |
|---|
| 2026.04.17 | ₩337,028 | ₩341,901 | ₩335,078 | ₩335,292 | -0.51% | 448.3만 |
|---|
| 2026.04.16 | ₩330,379 | ₩335,506 | ₩329,605 | ₩335,199 | +1.46% | 263.9만 |
|---|
| 2026.04.15 | ₩336,227 | ₩336,467 | ₩329,751 | ₩331,140 | -1.51% | 297.1만 |
|---|
| 2026.04.14 | ₩335,239 | ₩337,415 | ₩332,515 | ₩336,494 | +0.37% | 226.5만 |
|---|
| 2026.04.13 | ₩335,105 | ₩336,413 | ₩331,994 | ₩335,559 | +0.14% | 159.1만 |
|---|
| 2026.04.10 | ₩335,105 | ₩336,747 | ₩332,795 | ₩334,451 | -0.20% | 243.2만 |
|---|
| 2026.04.09 | ₩332,448 | ₩336,614 | ₩331,233 | ₩335,305 | +0.86% | 299.9만 |
|---|
| 2026.04.08 | ₩334,424 | ₩337,268 | ₩329,791 | ₩332,582 | -0.55% | 329.7만 |
|---|
| 2026.04.07 | ₩327,001 | ₩329,431 | ₩324,865 | ₩328,577 | +0.48% | 287.9만 |
|---|
| 2026.04.06 | ₩324,999 | ₩328,269 | ₩323,890 | ₩327,816 | +0.87% | 145.1만 |
|---|
| 2026.04.02 | ₩321,060 | ₩326,868 | ₩320,419 | ₩326,707 | +1.76% | 232.8만 |
|---|
| 2026.04.01 | ₩324,598 | ₩328,603 | ₩323,089 | ₩324,585 | -0.00% | 244.5만 |
|---|
| 2026.03.31 | ₩321,474 | ₩325,399 | ₩317,923 | ₩323,917 | +0.76% | 417.7만 |
|---|
| 2026.03.30 | ₩322,622 | ₩323,690 | ₩318,897 | ₩319,391 | -1.00% | 277.1만 |
|---|
| 2026.03.27 | ₩318,577 | ₩321,968 | ₩318,150 | ₩318,804 | +0.07% | 267.5만 |
|---|
| 2026.03.26 | ₩319,551 | ₩322,542 | ₩318,123 | ₩319,338 | -0.07% | 222.6만 |
|---|
| 2026.03.25 | ₩322,475 | ₩323,637 | ₩318,523 | ₩322,195 | -0.09% | 280.1만 |
|---|
| 2026.03.24 | ₩316,467 | ₩322,742 | ₩314,398 | ₩319,979 | +1.11% | 248.2만 |
|---|
| 2026.03.23 | ₩319,445 | ₩321,714 | ₩317,215 | ₩318,243 | -0.38% | 243.4만 |
|---|
| 2026.03.20 | ₩312,943 | ₩315,252 | ₩311,127 | ₩313,637 | +0.22% | 504.8만 |
|---|
| 2026.03.19 | ₩315,373 | ₩315,519 | ₩309,365 | ₩312,649 | -0.86% | 351.4만 |
|---|
| 2026.03.18 | ₩322,529 | ₩323,663 | ₩315,132 | ₩315,840 | -2.07% | 297.4만 |
|---|
| 2026.03.17 | ₩327,375 | ₩328,096 | ₩320,806 | ₩323,517 | -1.18% | 246.6만 |
|---|
| 2026.03.16 | ₩327,322 | ₩327,922 | ₩322,996 | ₩323,370 | -1.21% | 221.8만 |
|---|
| 2026.03.13 | ₩327,976 | ₩328,630 | ₩321,207 | ₩323,677 | -1.31% | 278.5만 |
|---|
| 2026.03.12 | ₩331,447 | ₩332,181 | ₩324,758 | ₩325,893 | -1.68% | 302.9만 |
|---|
| 2026.03.11 | ₩334,050 | ₩335,519 | ₩329,164 | ₩335,252 | +0.36% | 222.8만 |
|---|
| 2026.03.10 | ₩337,201 | ₩339,805 | ₩333,677 | ₩334,050 | -0.93% | 232만 |
|---|
| 2026.03.09 | ₩335,439 | ₩340,018 | ₩330,633 | ₩338,590 | +0.94% | 286.4만 |
|---|
| 2026.03.06 | ₩346,987 | ₩346,987 | ₩336,440 | ₩339,257 | -2.23% | 409.9만 |
|---|
| 2026.03.05 | ₩353,916 | ₩356,320 | ₩346,226 | ₩347,388 | -1.84% | 313.8만 |
|---|
| 2026.03.04 | ₩355,425 | ₩356,440 | ₩350,151 | ₩356,066 | +0.18% | 232.8만 |
|---|
| 2026.03.03 | ₩351,860 | ₩355,024 | ₩345,225 | ₩354,918 | +0.87% | 314.6만 |
|---|
| 2026.03.02 | ₩353,770 | ₩357,988 | ₩350,232 | ₩356,426 | +0.75% | 268.8만 |
|---|
| 2026.02.27 | ₩350,846 | ₩355,639 | ₩349,177 | ₩353,770 | +0.83% | 382만 |
|---|
| 2026.02.26 | ₩353,729 | ₩355,932 | ₩352,234 | ₩354,397 | +0.19% | 382.2만 |
|---|
| 2026.02.25 | ₩356,266 | ₩357,641 | ₩349,150 | ₩352,795 | -0.97% | 354만 |
|---|
| 2026.02.24 | ₩352,181 | ₩356,800 | ₩352,181 | ₩356,012 | +1.09% | 238.5만 |
|---|
| 2026.02.23 | ₩355,345 | ₩357,548 | ₩350,592 | ₩352,141 | -0.90% | 275.9만 |
|---|
| 2026.02.20 | ₩350,712 | ₩356,693 | ₩349,163 | ₩355,265 | +1.30% | 337.5만 |
|---|
| 2026.02.19 | ₩354,130 | ₩354,651 | ₩349,938 | ₩351,086 | -0.86% | 324.3만 |
|---|
| 2026.02.18 | ₩348,656 | ₩353,890 | ₩347,882 | ₩353,796 | +1.47% | 326.6만 |
|---|
| 2026.02.17 | ₩348,443 | ₩352,675 | ₩347,775 | ₩350,859 | +0.69% | 325.8만 |
|---|
| 2026.02.13 | ₩348,256 | ₩351,179 | ₩344,664 | ₩348,029 | -0.07% | 397.7만 |
|---|
| 2026.02.12 | ₩353,049 | ₩354,290 | ₩346,654 | ₩349,484 | -1.01% | 596.6만 |
|---|
| 2026.02.11 | ₩350,178 | ₩352,354 | ₩348,202 | ₩350,872 | +0.20% | 463.5만 |
|---|
| 2026.02.10 | ₩340,232 | ₩349,190 | ₩339,230 | ₩348,883 | +2.54% | 482.8만 |
|---|
| 2026.02.09 | ₩336,053 | ₩340,365 | ₩332,528 | ₩339,564 | +1.04% | 341.2만 |
|---|
| 2026.02.06 | ₩336,293 | ₩338,162 | ₩333,556 | ₩337,268 | +0.29% | 434.5만 |
|---|
| 2026.02.05 | ₩334,665 | ₩336,614 | ₩331,781 | ₩335,706 | +0.31% | 441.9만 |
|---|
| 2026.02.04 | ₩323,810 | ₩335,986 | ₩323,810 | ₩333,450 | +2.98% | 538.2만 |
|---|
| 2026.02.03 | ₩313,490 | ₩323,410 | ₩312,409 | ₩322,408 | +2.84% | 463.7만 |
|---|
| 2026.02.02 | ₩313,597 | ₩314,732 | ₩308,043 | ₩314,051 | +0.14% | 553.2만 |
|---|
| 2026.01.30 | ₩310,366 | ₩314,238 | ₩307,936 | ₩313,877 | +1.13% | 384.1만 |
|---|
| 2026.01.29 | ₩306,881 | ₩312,102 | ₩304,265 | ₩311,848 | +1.62% | 354만 |
|---|
| 2026.01.28 | ₩309,405 | ₩312,849 | ₩303,904 | ₩304,011 | -1.74% | 424.8만 |
|---|
| 2026.01.27 | ₩313,744 | ₩316,254 | ₩305,960 | ₩310,473 | -1.04% | 521.2만 |
|---|
| 2026.01.26 | ₩306,868 | ₩310,112 | ₩306,254 | ₩308,257 | +0.45% | 416.5만 |
|---|
| 2026.01.23 | ₩309,632 | ₩311,981 | ₩306,147 | ₩306,601 | -0.98% | 318.9만 |
|---|
| 2026.01.22 | ₩306,361 | ₩310,873 | ₩306,120 | ₩308,897 | +0.83% | 378.6만 |
|---|
| 2026.01.21 | ₩298,350 | ₩306,975 | ₩297,923 | ₩306,254 | +2.65% | 347.8만 |
|---|
| 2026.01.20 | ₩299,899 | ₩304,398 | ₩293,691 | ₩295,974 | -1.31% | 602.7만 |
|---|
| 2026.01.16 | ₩307,108 | ₩309,632 | ₩305,613 | ₩306,388 | -0.23% | 386.3만 |
|---|
| 2026.01.15 | ₩304,105 | ₩308,083 | ₩303,077 | ₩307,749 | +1.20% | 242.7만 |
|---|
| 2026.01.14 | ₩303,504 | ₩307,576 | ₩301,528 | ₩303,250 | -0.08% | 301.5만 |
|---|
| 2026.01.13 | ₩307,389 | ₩308,083 | ₩304,145 | ₩306,120 | -0.41% | 225만 |
|---|
| 2026.01.12 | ₩301,741 | ₩306,655 | ₩300,393 | ₩306,401 | +1.54% | 327.9만 |
|---|
| 2026.01.09 | ₩307,883 | ₩309,018 | ₩302,876 | ₩304,986 | -0.94% | 262.1만 |
|---|
| 2026.01.08 | ₩299,712 | ₩308,363 | ₩299,485 | ₩306,868 | +2.39% | 219.8만 |
|---|
| 2026.01.07 | ₩312,275 | ₩314,078 | ₩299,672 | ₩299,699 | -4.03% | 447.7만 |
|---|
| 2026.01.06 | ₩309,058 | ₩312,783 | ₩308,670 | ₩311,901 | +0.92% | 224만 |
|---|
| 2026.01.05 | ₩308,430 | ₩312,996 | ₩307,149 | ₩309,699 | +0.41% | 256.1만 |
|---|
| 2026.01.02 | ₩308,871 | ₩310,700 | ₩306,588 | ₩309,618 | +0.24% | 257만 |
|---|
| 2025.12.31 | ₩311,261 | ₩311,728 | ₩308,630 | ₩308,831 | -0.78% | 176.9만 |
|---|
| 2025.12.30 | ₩312,382 | ₩313,250 | ₩310,967 | ₩311,154 | -0.39% | 188.4만 |
|---|
| 2025.12.29 | ₩311,661 | ₩313,290 | ₩311,194 | ₩313,116 | +0.47% | 155.4만 |
|---|
| 2025.12.26 | ₩313,290 | ₩313,664 | ₩310,713 | ₩311,661 | -0.52% | 90.3만 |
|---|
| 2025.12.24 | ₩312,168 | ₩314,371 | ₩312,168 | ₩313,811 | +0.53% | 92.2만 |
|---|
| 2025.12.23 | ₩313,317 | ₩314,051 | ₩311,407 | ₩312,609 | -0.23% | 198.1만 |
|---|
| 2025.12.22 | ₩313,397 | ₩314,038 | ₩310,419 | ₩313,223 | -0.06% | 209.6만 |
|---|
| 2025.12.19 | ₩312,969 | ₩314,411 | ₩309,792 | ₩312,716 | -0.08% | 472.2만 |
|---|
| 2025.12.18 | ₩316,147 | ₩317,762 | ₩312,516 | ₩312,969 | -1.01% | 305.3만 |
|---|
| 2025.12.17 | ₩314,131 | ₩317,669 | ₩313,116 | ₩316,067 | +0.62% | 253만 |
|---|
| 2025.12.16 | ₩322,449 | ₩322,449 | ₩313,957 | ₩314,919 | -2.34% | 275.6만 |
|---|
| 2025.12.15 | ₩320,419 | ₩321,981 | ₩317,936 | ₩321,047 | +0.20% | 328.9만 |
|---|
| 2025.12.12 | ₩314,825 | ₩320,406 | ₩314,051 | ₩320,352 | +1.76% | 292.8만 |
|---|
| 2025.12.11 | ₩312,142 | ₩315,346 | ₩310,713 | ₩315,239 | +0.99% | 288.9만 |
|---|
| 2025.12.10 | ₩309,752 | ₩316,107 | ₩309,538 | ₩314,358 | +1.49% | 493.8만 |
|---|
| 2025.12.09 | ₩312,622 | ₩313,437 | ₩309,071 | ₩309,151 | -1.11% | 378.5만 |
|---|
| 2025.12.08 | ₩313,437 | ₩316,895 | ₩312,582 | ₩314,331 | +0.29% | 246.2만 |
|---|
| 2025.12.05 | ₩314,758 | ₩316,507 | ₩313,717 | ₩314,158 | -0.19% | 249.5만 |
|---|
| 2025.12.04 | ₩314,705 | ₩317,375 | ₩312,836 | ₩316,801 | +0.67% | 316.2만 |
|---|
| 2025.12.03 | ₩310,780 | ₩314,892 | ₩310,192 | ₩314,051 | +1.05% | 357.7만 |
|---|
| 2025.12.02 | ₩309,191 | ₩312,155 | ₩306,227 | ₩310,059 | +0.28% | 519만 |
|---|
| 2025.12.01 | ₩309,018 | ₩312,569 | ₩308,590 | ₩308,884 | -0.04% | 346.3만 |
|---|
| 2025.11.28 | ₩308,310 | ₩310,353 | ₩307,696 | ₩309,512 | +0.39% | 120.8만 |
|---|
| 2025.11.26 | ₩305,733 | ₩309,512 | ₩304,972 | ₩307,950 | +0.72% | 323.4만 |
|---|
| 2025.11.25 | ₩301,381 | ₩306,334 | ₩300,740 | ₩305,907 | +1.50% | 258.3만 |
|---|
| 2025.11.24 | ₩302,516 | ₩302,516 | ₩297,055 | ₩299,725 | -0.92% | 448.3만 |
|---|
| 2025.11.21 | ₩296,815 | ₩303,651 | ₩295,974 | ₩302,022 | +1.75% | 359.6만 |
|---|
| 2025.11.20 | ₩295,800 | ₩298,364 | ₩294,318 | ₩295,333 | -0.16% | 395.5만 |
|---|
| 2025.11.19 | ₩295,467 | ₩296,374 | ₩293,678 | ₩295,280 | -0.06% | 339.7만 |
|---|
| 2025.11.18 | ₩296,001 | ₩296,348 | ₩293,571 | ₩294,812 | -0.40% | 386.3만 |
|---|
| 2025.11.17 | ₩297,523 | ₩298,644 | ₩294,879 | ₩295,053 | -0.83% | 292.1만 |
|---|
| 2025.11.14 | ₩296,014 | ₩299,365 | ₩294,278 | ₩297,750 | +0.59% | 288.6만 |
|---|
| 2025.11.13 | ₩296,908 | ₩298,551 | ₩294,986 | ₩295,694 | -0.41% | 268.2만 |
|---|
| 2025.11.12 | ₩300,126 | ₩303,143 | ₩298,404 | ₩298,457 | -0.56% | 194.6만 |
|---|
| 2025.11.11 | ₩299,725 | ₩300,259 | ₩298,310 | ₩300,126 | +0.13% | 269.8만 |
|---|
| 2025.11.10 | ₩295,133 | ₩299,912 | ₩294,706 | ₩298,898 | +1.28% | 409.5만 |
|---|
| 2025.11.07 | ₩292,676 | ₩295,961 | ₩291,314 | ₩295,694 | +1.03% | 373.5만 |
|---|
| 2025.11.06 | ₩289,619 | ₩291,795 | ₩288,805 | ₩291,034 | +0.49% | 343만 |
|---|
| 2025.11.05 | ₩293,384 | ₩295,507 | ₩290,086 | ₩290,220 | -1.08% | 270.8만 |
|---|
| 2025.11.04 | ₩291,862 | ₩295,226 | ₩290,327 | ₩294,933 | +1.05% | 273.8만 |
|---|
| 2025.11.03 | ₩293,637 | ₩295,053 | ₩291,087 | ₩292,142 | -0.51% | 355.3만 |
|---|
| 2025.10.31 | ₩290,380 | ₩295,039 | ₩288,831 | ₩294,212 | +1.32% | 258.6만 |
|---|
| 2025.10.30 | ₩288,444 | ₩294,118 | ₩287,977 | ₩292,156 | +1.29% | 280.7만 |
|---|
| 2025.10.29 | ₩289,232 | ₩291,261 | ₩287,750 | ₩288,871 | -0.12% | 358.8만 |
|---|
| 2025.10.28 | ₩291,528 | ₩294,933 | ₩290,460 | ₩290,500 | -0.35% | 278.3만 |
|---|
| 2025.10.27 | ₩291,314 | ₩292,289 | ₩288,911 | ₩291,355 | +0.01% | 469.2만 |
|---|
| 2025.10.24 | ₩294,398 | ₩295,413 | ₩288,377 | ₩289,192 | -1.77% | 412.9만 |
|---|
| 2025.10.23 | ₩298,097 | ₩301,648 | ₩292,516 | ₩293,771 | -1.45% | 514.9만 |
|---|
| 2025.10.22 | ₩303,050 | ₩305,533 | ₩300,673 | ₩300,713 | -0.77% | 375.7만 |
|---|
| 2025.10.21 | ₩302,115 | ₩304,598 | ₩300,954 | ₩302,449 | +0.11% | 272.8만 |
|---|
| 2025.10.20 | ₩302,609 | ₩306,014 | ₩301,461 | ₩303,464 | +0.28% | 292.2만 |
|---|
| 2025.10.17 | ₩300,540 | ₩305,293 | ₩300,153 | ₩301,781 | +0.41% | 323.7만 |
|---|
| 2025.10.16 | ₩302,089 | ₩303,731 | ₩298,017 | ₩299,111 | -0.99% | 297.1만 |
|---|
| 2025.10.15 | ₩303,250 | ₩304,398 | ₩299,846 | ₩301,354 | -0.63% | 248.4만 |
|---|
| 2025.10.14 | ₩298,951 | ₩304,198 | ₩298,163 | ₩303,170 | +1.41% | 230.6만 |
|---|
| 2025.10.13 | ₩302,703 | ₩303,611 | ₩300,153 | ₩301,528 | -0.39% | 208만 |
|---|
| 2025.10.10 | ₩310,473 | ₩312,222 | ₩300,687 | ₩300,994 | -3.05% | 276.3만 |
|---|