시장 데이터를 불러오는 중
전체 종목
USCB Financial Holdings, Inc. - Class A Common Stock 과거 주가
USCB Financial Holdings, Inc. - Class A Common Stock · USCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCB Financial Holdings, Inc. - Class A Common Stock · USCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,611 | ₩29,738 | ₩29,195 | ₩29,557 | -0.18% | 4.6만 |
| 2026.10.08 | ₩29,410 | ₩29,892 | ₩29,235 | ₩29,678 | +0.91% | 4만 |
| 2026.10.07 | ₩29,718 | ₩29,960 | ₩29,463 | ₩29,477 | -0.81% | 4만 |
| 2026.10.06 | ₩30,228 | ₩30,415 | ₩29,852 | ₩29,906 | -1.06% | 7만 |
| 2026.10.05 | ₩30,335 | ₩30,617 | ₩29,517 | ₩30,094 | -0.80% | 8.6만 |
| 2026.10.02 | ₩29,718 | ₩30,275 | ₩29,698 | ₩30,241 | +1.76% | 7.4만 |
| 2026.10.01 | ₩29,141 | ₩29,678 | ₩28,645 | ₩29,597 | +1.56% | 5.6만 |
| 2026.09.30 | ₩29,973 | ₩30,187 | ₩28,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,276 |
| -2.33% |
| 8.3만 |
| 2026.09.29 | ₩30,670 | ₩30,724 | ₩29,705 | ₩29,892 | -2.54% | 5.6만 |
|---|
| 2026.09.28 | ₩30,348 | ₩30,509 | ₩30,147 | ₩30,375 | +0.09% | 6.1만 |
|---|
| 2026.09.25 | ₩30,442 | ₩30,771 | ₩30,348 | ₩30,348 | -0.31% | 3.3만 |
|---|
| 2026.09.24 | ₩30,174 | ₩30,576 | ₩29,966 | ₩30,402 | +0.76% | 4.5만 |
|---|
| 2026.09.23 | ₩30,603 | ₩30,657 | ₩29,906 | ₩30,094 | -1.67% | 4만 |
|---|
| 2026.09.22 | ₩31,140 | ₩31,301 | ₩30,550 | ₩30,737 | -1.29% | 3.4만 |
|---|
| 2026.09.21 | ₩31,019 | ₩31,187 | ₩30,858 | ₩30,952 | -0.22% | 5.6만 |
|---|
| 2026.09.18 | ₩30,979 | ₩31,227 | ₩30,744 | ₩31,019 | +0.13% | 48.3만 |
|---|
| 2026.09.17 | ₩31,073 | ₩31,153 | ₩30,771 | ₩31,099 | +0.09% | 7.9만 |
|---|
| 2026.09.16 | ₩31,099 | ₩31,140 | ₩30,255 | ₩30,751 | -1.12% | 11만 |
|---|
| 2026.09.15 | ₩30,952 | ₩31,153 | ₩30,711 | ₩31,086 | +0.43% | 9.5만 |
|---|
| 2026.09.14 | ₩31,059 | ₩31,730 | ₩30,938 | ₩30,979 | -0.26% | 10.7만 |
|---|
| 2026.09.11 | ₩31,166 | ₩31,354 | ₩30,664 | ₩31,059 | -0.34% | 10만 |
|---|
| 2026.09.10 | ₩30,670 | ₩30,992 | ₩30,509 | ₩30,831 | +0.52% | 8.8만 |
|---|
| 2026.09.09 | ₩30,724 | ₩31,120 | ₩30,187 | ₩30,670 | -0.17% | 6.4만 |
|---|
| 2026.09.08 | ₩31,381 | ₩31,555 | ₩30,938 | ₩31,019 | -1.15% | 17.2만 |
|---|
| 2026.09.04 | ₩30,952 | ₩31,515 | ₩30,590 | ₩31,488 | +1.73% | 4.3만 |
|---|
| 2026.09.03 | ₩30,630 | ₩31,307 | ₩30,617 | ₩31,059 | +1.40% | 5.3만 |
|---|
| 2026.09.02 | ₩30,027 | ₩30,824 | ₩29,825 | ₩30,469 | +1.47% | 7.9만 |
|---|
| 2026.09.01 | ₩29,651 | ₩29,960 | ₩29,195 | ₩29,852 | +0.68% | 4.8만 |
|---|
| 2026.08.31 | ₩30,040 | ₩30,174 | ₩29,664 | ₩29,825 | -0.71% | 4만 |
|---|
| 2026.08.28 | ₩30,053 | ₩30,771 | ₩29,946 | ₩30,067 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩29,732 | ₩29,946 | ₩29,557 | ₩29,892 | +0.54% | 2.2만 |
|---|
| 2026.08.26 | ₩30,120 | ₩30,228 | ₩29,772 | ₩29,866 | -0.85% | 3만 |
|---|
| 2026.08.25 | ₩30,120 | ₩32,033 | ₩29,765 | ₩30,067 | -0.18% | 2.4만 |
|---|
| 2026.08.24 | ₩30,134 | ₩30,437 | ₩30,053 | ₩30,094 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩30,255 | ₩30,429 | ₩29,785 | ₩30,094 | -0.53% | 3.1만 |
|---|
| 2026.08.20 | ₩29,919 | ₩30,375 | ₩29,825 | ₩30,174 | +0.85% | 8.2만 |
|---|
| 2026.08.19 | ₩30,603 | ₩30,630 | ₩29,691 | ₩30,000 | -1.97% | 19.7만 |
|---|
| 2026.08.18 | ₩30,201 | ₩30,898 | ₩30,161 | ₩30,402 | +0.67% | 4.3만 |
|---|
| 2026.08.17 | ₩29,919 | ₩30,469 | ₩29,718 | ₩30,174 | +0.85% | 15.1만 |
|---|
| 2026.08.14 | ₩30,456 | ₩30,630 | ₩30,040 | ₩30,134 | -1.06% | 1.6만 |
|---|
| 2026.08.13 | ₩30,335 | ₩30,348 | ₩29,799 | ₩30,348 | +0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩30,147 | ₩30,362 | ₩29,839 | ₩30,107 | -0.13% | 4만 |
|---|
| 2026.08.11 | ₩29,651 | ₩30,147 | ₩29,651 | ₩30,120 | +1.58% | 2.4만 |
|---|
| 2026.08.10 | ₩29,517 | ₩29,986 | ₩29,316 | ₩29,624 | +0.36% | 3.4만 |
|---|
| 2026.08.07 | ₩29,785 | ₩29,973 | ₩29,557 | ₩29,960 | +0.59% | 3.5만 |
|---|
| 2026.08.06 | ₩30,147 | ₩30,147 | ₩29,658 | ₩29,785 | -1.20% | 2.4만 |
|---|
| 2026.08.05 | ₩30,348 | ₩30,442 | ₩29,732 | ₩30,013 | -1.10% | 4.4만 |
|---|
| 2026.08.04 | ₩30,107 | ₩30,362 | ₩29,550 | ₩30,201 | +0.31% | 7.7만 |
|---|
| 2026.08.03 | ₩30,013 | ₩31,193 | ₩29,879 | ₩30,080 | +0.22% | 6만 |
|---|
| 2026.07.31 | ₩29,302 | ₩29,636 | ₩28,954 | ₩29,463 | +0.55% | 5.5만 |
|---|
| 2026.07.30 | ₩29,705 | ₩31,105 | ₩29,101 | ₩29,289 | -1.40% | 5.8만 |
|---|
| 2026.07.29 | ₩30,402 | ₩31,113 | ₩29,296 | ₩29,530 | -2.87% | 7.6만 |
|---|
| 2026.07.28 | ₩30,496 | ₩31,837 | ₩29,638 | ₩30,375 | -0.40% | 11.9만 |
|---|
| 2026.07.27 | ₩29,530 | ₩30,637 | ₩29,329 | ₩30,395 | +2.93% | 12.4만 |
|---|
| 2026.07.24 | ₩27,492 | ₩29,276 | ₩27,224 | ₩29,061 | +5.71% | 10.1만 |
|---|
| 2026.07.23 | ₩26,754 | ₩27,324 | ₩26,124 | ₩27,318 | +2.11% | 5.4만 |
|---|
| 2026.07.22 | ₩27,291 | ₩27,291 | ₩26,862 | ₩27,063 | -0.84% | 3.8만 |
|---|
| 2026.07.21 | ₩27,116 | ₩27,613 | ₩26,513 | ₩27,385 | +0.99% | 4.9만 |
|---|
| 2026.07.20 | ₩27,398 | ₩27,613 | ₩26,553 | ₩27,251 | -0.54% | 5.4만 |
|---|
| 2026.07.17 | ₩27,814 | ₩28,028 | ₩27,244 | ₩27,465 | -1.25% | 3.9만 |
|---|
| 2026.07.16 | ₩27,371 | ₩28,149 | ₩27,331 | ₩28,082 | +2.60% | 8.2만 |
|---|
| 2026.07.15 | ₩26,956 | ₩27,499 | ₩26,848 | ₩27,277 | +1.19% | 3만 |
|---|
| 2026.07.14 | ₩27,090 | ₩27,183 | ₩26,795 | ₩26,902 | -0.69% | 2.3만 |
|---|
| 2026.07.13 | ₩26,982 | ₩27,311 | ₩26,969 | ₩27,036 | +0.20% | 2.5만 |
|---|
| 2026.07.10 | ₩27,009 | ₩27,143 | ₩26,862 | ₩27,036 | +0.10% | 3만 |
|---|
| 2026.07.09 | ₩26,526 | ₩27,116 | ₩25,816 | ₩26,875 | +1.31% | 2.3만 |
|---|
| 2026.07.08 | ₩27,023 | ₩27,479 | ₩26,365 | ₩26,500 | -1.94% | 4.2만 |
|---|
| 2026.07.07 | ₩27,465 | ₩27,626 | ₩26,909 | ₩27,130 | -1.22% | 2.8만 |
|---|
| 2026.07.06 | ₩27,425 | ₩27,760 | ₩27,023 | ₩27,358 | -0.24% | 2.5만 |
|---|
| 2026.07.02 | ₩28,028 | ₩28,028 | ₩27,023 | ₩27,425 | -2.15% | 3.2만 |
|---|
| 2026.07.01 | ₩27,358 | ₩28,028 | ₩27,358 | ₩27,881 | +1.91% | 4.1만 |
|---|
| 2026.06.30 | ₩27,009 | ₩27,515 | ₩26,748 | ₩27,438 | +1.59% | 4만 |
|---|
| 2026.06.29 | ₩27,452 | ₩27,452 | ₩26,821 | ₩27,157 | -1.07% | 4.1만 |
|---|
| 2026.06.26 | ₩26,795 | ₩28,069 | ₩26,620 | ₩27,532 | +2.75% | 35.7만 |
|---|
| 2026.06.25 | ₩26,795 | ₩26,996 | ₩26,553 | ₩26,674 | -0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩26,540 | ₩26,902 | ₩26,486 | ₩26,795 | +0.96% | 11.5만 |
|---|
| 2026.06.23 | ₩26,044 | ₩26,660 | ₩26,044 | ₩26,486 | +1.70% | 5.3만 |
|---|
| 2026.06.22 | ₩25,722 | ₩26,097 | ₩25,333 | ₩26,044 | +1.25% | 12.8만 |
|---|
| 2026.06.18 | ₩25,923 | ₩26,272 | ₩25,621 | ₩25,681 | -0.93% | 9.4만 |
|---|
| 2026.06.17 | ₩25,923 | ₩26,305 | ₩25,460 | ₩25,601 | -1.24% | 7.4만 |
|---|
| 2026.06.16 | ₩26,352 | ₩26,620 | ₩25,386 | ₩25,869 | -1.83% | 7.1만 |
|---|
| 2026.06.15 | ₩26,352 | ₩26,379 | ₩25,909 | ₩26,178 | -0.66% | 3.8만 |
|---|
| 2026.06.12 | ₩26,339 | ₩26,821 | ₩25,916 | ₩26,218 | -0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩26,097 | ₩26,292 | ₩25,681 | ₩26,151 | +0.21% | 2.4만 |
|---|
| 2026.06.10 | ₩25,749 | ₩26,298 | ₩25,749 | ₩25,950 | +0.78% | 3.6만 |
|---|
| 2026.06.09 | ₩25,413 | ₩25,868 | ₩24,991 | ₩25,574 | +0.63% | 5.9만 |
|---|
| 2026.06.08 | ₩25,279 | ₩25,601 | ₩24,984 | ₩24,984 | -1.17% | 2.5만 |
|---|
| 2026.06.05 | ₩24,917 | ₩25,480 | ₩24,729 | ₩25,199 | +1.13% | 2.9만 |
|---|
| 2026.06.04 | ₩24,407 | ₩24,998 | ₩24,407 | ₩24,930 | +2.14% | 3만 |
|---|
| 2026.06.03 | ₩24,823 | ₩24,823 | ₩24,126 | ₩24,179 | -2.59% | 3.9만 |
|---|
| 2026.06.02 | ₩24,327 | ₩25,011 | ₩24,327 | ₩24,890 | +2.32% | 3.4만 |
|---|
| 2026.06.01 | ₩24,796 | ₩24,796 | ₩24,340 | ₩24,555 | -0.97% | 4.6만 |
|---|
| 2026.05.29 | ₩24,863 | ₩25,065 | ₩24,662 | ₩24,863 | 0.00% | 3.8만 |
|---|
| 2026.05.28 | ₩24,917 | ₩24,917 | ₩24,542 | ₩24,863 | -0.22% | 3.3만 |
|---|
| 2026.05.27 | ₩25,118 | ₩25,118 | ₩24,756 | ₩24,837 | -1.12% | 2.6만 |
|---|
| 2026.05.26 | ₩25,132 | ₩25,286 | ₩24,830 | ₩25,118 | -0.05% | 3.9만 |
|---|
| 2026.05.22 | ₩24,877 | ₩25,065 | ₩24,703 | ₩24,971 | +0.38% | 3.9만 |
|---|
| 2026.05.21 | ₩24,582 | ₩24,917 | ₩24,179 | ₩24,863 | +1.15% | 12.8만 |
|---|
| 2026.05.20 | ₩24,072 | ₩24,756 | ₩24,072 | ₩24,689 | +2.56% | 10.6만 |
|---|
| 2026.05.19 | ₩24,166 | ₩24,314 | ₩24,032 | ₩24,126 | -0.17% | 4.4만 |
|---|
| 2026.05.18 | ₩24,072 | ₩24,461 | ₩24,072 | ₩24,220 | +0.61% | 2.2만 |
|---|
| 2026.05.15 | ₩24,475 | ₩24,475 | ₩23,878 | ₩24,072 | -1.64% | 3.9만 |
|---|
| 2026.05.14 | ₩24,475 | ₩24,676 | ₩24,260 | ₩24,595 | +0.49% | 10.4만 |
|---|
| 2026.05.13 | ₩24,475 | ₩24,582 | ₩24,139 | ₩24,407 | -0.27% | 7.2만 |
|---|
| 2026.05.12 | ₩24,461 | ₩25,561 | ₩24,146 | ₩24,582 | +0.49% | 7만 |
|---|
| 2026.05.11 | ₩25,360 | ₩25,440 | ₩24,260 | ₩24,475 | -3.49% | 4.6만 |
|---|
| 2026.05.08 | ₩24,555 | ₩25,427 | ₩24,273 | ₩25,239 | +2.79% | 20.9만 |
|---|
| 2026.05.07 | ₩24,394 | ₩24,662 | ₩24,243 | ₩24,622 | +0.93% | 27.1만 |
|---|
| 2026.05.06 | ₩24,622 | ₩24,676 | ₩24,220 | ₩24,327 | -1.20% | 5.5만 |
|---|
| 2026.05.05 | ₩24,515 | ₩24,783 | ₩24,206 | ₩24,340 | -0.71% | 9.4만 |
|---|
| 2026.05.04 | ₩24,582 | ₩24,930 | ₩23,690 | ₩24,381 | -0.82% | 4.8만 |
|---|
| 2026.05.01 | ₩24,501 | ₩24,810 | ₩24,166 | ₩24,609 | +0.44% | 10.4만 |
|---|
| 2026.04.30 | ₩24,461 | ₩26,821 | ₩24,354 | ₩24,461 | 0.00% | 10.6만 |
|---|
| 2026.04.29 | ₩25,346 | ₩25,547 | ₩24,354 | ₩24,689 | -2.59% | 6만 |
|---|
| 2026.04.28 | ₩25,561 | ₩26,057 | ₩25,306 | ₩25,480 | -0.31% | 7만 |
|---|
| 2026.04.27 | ₩25,561 | ₩25,829 | ₩23,643 | ₩25,467 | -0.37% | 1.7만 |
|---|
| 2026.04.24 | ₩26,137 | ₩26,218 | ₩25,386 | ₩25,641 | -1.90% | 5.1만 |
|---|
| 2026.04.23 | ₩26,003 | ₩26,124 | ₩25,648 | ₩26,111 | +0.41% | 3.9만 |
|---|
| 2026.04.22 | ₩26,097 | ₩26,151 | ₩25,749 | ₩25,943 | -0.59% | 2.3만 |
|---|
| 2026.04.21 | ₩26,486 | ₩26,573 | ₩25,842 | ₩25,923 | -2.13% | 4.7만 |
|---|
| 2026.04.20 | ₩26,634 | ₩26,821 | ₩26,292 | ₩26,459 | -0.65% | 2.4만 |
|---|
| 2026.04.17 | ₩26,795 | ₩27,157 | ₩26,392 | ₩26,754 | -0.15% | 6.5만 |
|---|
| 2026.04.16 | ₩26,379 | ₩26,513 | ₩26,111 | ₩26,419 | +0.15% | 4.9만 |
|---|
| 2026.04.15 | ₩26,593 | ₩26,640 | ₩26,178 | ₩26,526 | -0.25% | 5.9만 |
|---|
| 2026.04.14 | ₩26,553 | ₩26,671 | ₩26,017 | ₩26,607 | +0.20% | 5.5만 |
|---|
| 2026.04.13 | ₩26,339 | ₩26,654 | ₩26,272 | ₩26,553 | +0.81% | 1.9만 |
|---|
| 2026.04.10 | ₩26,915 | ₩26,915 | ₩26,111 | ₩26,392 | -1.94% | 1.6만 |
|---|
| 2026.04.09 | ₩26,392 | ₩27,049 | ₩25,909 | ₩27,049 | +2.49% | 9만 |
|---|
| 2026.04.08 | ₩26,553 | ₩26,634 | ₩26,285 | ₩26,634 | +0.30% | 2.3만 |
|---|
| 2026.04.07 | ₩25,373 | ₩25,836 | ₩25,373 | ₩25,816 | +1.74% | 9.9만 |
|---|
| 2026.04.06 | ₩25,614 | ₩25,869 | ₩25,500 | ₩25,695 | +0.31% | 2.2만 |
|---|
| 2026.04.02 | ₩25,145 | ₩25,641 | ₩24,890 | ₩25,534 | +1.55% | 2.1만 |
|---|
| 2026.04.01 | ₩24,810 | ₩25,628 | ₩24,810 | ₩25,413 | +2.43% | 1.9만 |
|---|
| 2026.03.31 | ₩24,877 | ₩25,024 | ₩24,421 | ₩24,863 | -0.05% | 6.4만 |
|---|
| 2026.03.30 | ₩24,850 | ₩24,850 | ₩24,434 | ₩24,796 | -0.22% | 2.7만 |
|---|
| 2026.03.27 | ₩24,340 | ₩24,622 | ₩24,340 | ₩24,609 | +1.10% | 2.1만 |
|---|
| 2026.03.26 | ₩24,582 | ₩24,796 | ₩24,240 | ₩24,568 | -0.05% | 2.4만 |
|---|
| 2026.03.25 | ₩24,877 | ₩24,877 | ₩24,407 | ₩24,662 | -0.86% | 4.5만 |
|---|
| 2026.03.24 | ₩24,501 | ₩24,998 | ₩24,501 | ₩24,863 | +1.48% | 3.2만 |
|---|
| 2026.03.23 | ₩24,877 | ₩25,145 | ₩24,381 | ₩24,823 | -0.22% | 3.3만 |
|---|
| 2026.03.20 | ₩24,850 | ₩24,850 | ₩23,884 | ₩24,340 | -2.05% | 9.5만 |
|---|
| 2026.03.19 | ₩23,656 | ₩24,689 | ₩23,563 | ₩24,689 | +4.37% | 2.7만 |
|---|
| 2026.03.18 | ₩24,179 | ₩24,347 | ₩23,724 | ₩23,831 | -1.44% | 5.1만 |
|---|
| 2026.03.17 | ₩24,984 | ₩24,984 | ₩24,327 | ₩24,340 | -2.58% | 2.6만 |
|---|
| 2026.03.16 | ₩24,676 | ₩24,917 | ₩24,539 | ₩24,689 | +0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩24,488 | ₩24,716 | ₩24,126 | ₩24,327 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩24,139 | ₩24,461 | ₩23,938 | ₩24,300 | +0.67% | 4.8만 |
|---|
| 2026.03.11 | ₩24,193 | ₩24,515 | ₩24,126 | ₩24,488 | +1.22% | 2.4만 |
|---|
| 2026.03.10 | ₩24,354 | ₩25,018 | ₩23,884 | ₩24,515 | +0.66% | 4.2만 |
|---|
| 2026.03.09 | ₩24,300 | ₩24,863 | ₩23,603 | ₩24,595 | +1.21% | 3.8만 |
|---|
| 2026.03.06 | ₩24,448 | ₩24,890 | ₩24,112 | ₩24,743 | +1.21% | 5.3만 |
|---|
| 2026.03.05 | ₩25,628 | ₩25,755 | ₩24,749 | ₩24,930 | -2.72% | 4.2만 |
|---|
| 2026.03.04 | ₩26,111 | ₩26,191 | ₩25,749 | ₩25,896 | -0.82% | 4만 |
|---|
| 2026.03.03 | ₩25,668 | ₩26,111 | ₩25,246 | ₩25,762 | +0.37% | 5.5만 |
|---|
| 2026.03.02 | ₩25,091 | ₩26,419 | ₩25,091 | ₩26,057 | +3.85% | 5.7만 |
|---|
| 2026.02.27 | ₩25,681 | ₩26,030 | ₩25,118 | ₩25,386 | -1.15% | 12.4만 |
|---|
| 2026.02.26 | ₩26,453 | ₩26,453 | ₩25,869 | ₩26,111 | -1.29% | 2.9만 |
|---|
| 2026.02.25 | ₩25,802 | ₩26,392 | ₩25,802 | ₩26,392 | +2.29% | 1.9만 |
|---|
| 2026.02.24 | ₩25,641 | ₩26,171 | ₩25,078 | ₩25,708 | +0.26% | 9.5만 |
|---|
| 2026.02.23 | ₩25,990 | ₩26,459 | ₩25,185 | ₩25,507 | -1.86% | 4.2만 |
|---|
| 2026.02.20 | ₩26,003 | ₩26,473 | ₩25,869 | ₩26,137 | +0.52% | 2.2만 |
|---|
| 2026.02.19 | ₩26,231 | ₩26,231 | ₩25,762 | ₩26,111 | -0.46% | 2.1만 |
|---|
| 2026.02.18 | ₩26,567 | ₩26,748 | ₩25,997 | ₩26,352 | -0.81% | 5.9만 |
|---|
| 2026.02.17 | ₩26,567 | ₩26,660 | ₩26,218 | ₩26,647 | +0.30% | 3만 |
|---|
| 2026.02.13 | ₩26,285 | ₩26,620 | ₩25,668 | ₩26,473 | +0.71% | 9.4만 |
|---|
| 2026.02.12 | ₩26,795 | ₩27,023 | ₩25,802 | ₩26,285 | -1.90% | 4.3만 |
|---|
| 2026.02.11 | ₩26,419 | ₩26,942 | ₩26,017 | ₩26,459 | +0.15% | 8.7만 |
|---|
| 2026.02.10 | ₩26,459 | ₩26,795 | ₩26,104 | ₩26,218 | -0.91% | 4.7만 |
|---|
| 2026.02.09 | ₩26,956 | ₩27,257 | ₩26,540 | ₩26,567 | -1.44% | 3.2만 |
|---|
| 2026.02.06 | ₩27,009 | ₩27,524 | ₩26,989 | ₩26,996 | -0.05% | 5.3만 |
|---|
| 2026.02.05 | ₩26,714 | ₩27,183 | ₩26,419 | ₩26,647 | -0.25% | 6.3만 |
|---|
| 2026.02.04 | ₩26,821 | ₩27,297 | ₩26,520 | ₩26,553 | -1.00% | 12.6만 |
|---|
| 2026.02.03 | ₩25,963 | ₩26,848 | ₩25,271 | ₩26,459 | +1.91% | 11.2만 |
|---|
| 2026.02.02 | ₩25,293 | ₩26,513 | ₩25,118 | ₩26,057 | +3.02% | 4.8만 |
|---|
| 2026.01.30 | ₩24,622 | ₩25,601 | ₩24,622 | ₩25,279 | +2.67% | 2.7만 |
|---|
| 2026.01.29 | ₩24,407 | ₩25,158 | ₩23,858 | ₩25,118 | +2.91% | 11만 |
|---|
| 2026.01.28 | ₩25,547 | ₩25,568 | ₩23,938 | ₩24,153 | -5.46% | 8.9만 |
|---|
| 2026.01.27 | ₩25,789 | ₩25,789 | ₩25,118 | ₩25,480 | -1.20% | 9.4만 |
|---|
| 2026.01.26 | ₩26,070 | ₩26,215 | ₩25,081 | ₩25,950 | -0.46% | 7.3만 |
|---|
| 2026.01.23 | ₩27,291 | ₩27,291 | ₩25,480 | ₩26,151 | -4.18% | 6.3만 |
|---|
| 2026.01.22 | ₩27,425 | ₩27,874 | ₩26,285 | ₩27,760 | +1.22% | 5만 |
|---|
| 2026.01.21 | ₩26,178 | ₩27,525 | ₩26,178 | ₩27,331 | +4.41% | 2.6만 |
|---|
| 2026.01.20 | ₩25,762 | ₩26,070 | ₩25,762 | ₩25,869 | +0.42% | 1.2만 |
|---|
| 2026.01.16 | ₩26,285 | ₩26,597 | ₩25,997 | ₩26,070 | -0.82% | 2만 |
|---|
| 2026.01.15 | ₩25,735 | ₩26,627 | ₩25,665 | ₩26,379 | +2.50% | 1.8만 |
|---|
| 2026.01.14 | ₩25,266 | ₩25,775 | ₩25,266 | ₩25,641 | +1.49% | 1.7만 |
|---|
| 2026.01.13 | ₩25,467 | ₩25,728 | ₩25,266 | ₩25,360 | -0.42% | 2.1만 |
|---|
| 2026.01.12 | ₩25,494 | ₩25,645 | ₩25,232 | ₩25,360 | -0.53% | 4.6만 |
|---|
| 2026.01.09 | ₩26,137 | ₩26,741 | ₩25,775 | ₩25,789 | -1.33% | 2.3만 |
|---|
| 2026.01.08 | ₩25,588 | ₩26,352 | ₩25,588 | ₩26,164 | +2.25% | 2.9만 |
|---|
| 2026.01.07 | ₩25,561 | ₩25,844 | ₩25,085 | ₩25,547 | -0.05% | 3.7만 |
|---|
| 2026.01.06 | ₩25,427 | ₩25,802 | ₩24,555 | ₩25,440 | +0.05% | 4만 |
|---|
| 2026.01.05 | ₩24,622 | ₩25,990 | ₩24,434 | ₩25,588 | +3.92% | 4.4만 |
|---|
| 2026.01.02 | ₩24,770 | ₩25,158 | ₩23,911 | ₩24,414 | -1.43% | 4만 |
|---|
| 2025.12.31 | ₩24,877 | ₩27,277 | ₩24,568 | ₩24,703 | -0.70% | 2.7만 |
|---|
| 2025.12.30 | ₩25,091 | ₩25,145 | ₩24,629 | ₩24,743 | -1.39% | 1.4만 |
|---|
| 2025.12.29 | ₩25,185 | ₩25,306 | ₩24,890 | ₩25,078 | -0.43% | 2.7만 |
|---|
| 2025.12.26 | ₩25,601 | ₩25,601 | ₩24,984 | ₩25,118 | -1.89% | 2.2만 |
|---|
| 2025.12.24 | ₩25,601 | ₩25,735 | ₩25,346 | ₩25,521 | -0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩25,601 | ₩26,017 | ₩25,427 | ₩25,534 | -0.26% | 2.2만 |
|---|
| 2025.12.22 | ₩25,681 | ₩26,453 | ₩25,681 | ₩25,775 | +0.37% | 2.4만 |
|---|
| 2025.12.19 | ₩26,419 | ₩26,687 | ₩25,319 | ₩25,681 | -2.79% | 12.7만 |
|---|
| 2025.12.18 | ₩26,379 | ₩26,754 | ₩25,466 | ₩26,567 | +0.71% | 3.4만 |
|---|
| 2025.12.17 | ₩26,084 | ₩26,607 | ₩26,084 | ₩26,218 | +0.51% | 3.7만 |
|---|
| 2025.12.16 | ₩26,057 | ₩26,298 | ₩25,306 | ₩26,164 | +0.41% | 6.8만 |
|---|
| 2025.12.15 | ₩26,070 | ₩26,352 | ₩25,427 | ₩25,883 | -0.72% | 6.8만 |
|---|
| 2025.12.12 | ₩25,145 | ₩26,781 | ₩25,145 | ₩25,950 | +3.20% | 6.5만 |
|---|
| 2025.12.11 | ₩24,904 | ₩25,628 | ₩24,796 | ₩25,051 | +0.59% | 7.1만 |
|---|
| 2025.12.10 | ₩24,796 | ₩25,364 | ₩24,662 | ₩24,810 | +0.05% | 16.3만 |
|---|
| 2025.12.09 | ₩24,796 | ₩25,172 | ₩24,749 | ₩24,810 | +0.05% | 3.5만 |
|---|
| 2025.12.08 | ₩24,635 | ₩25,078 | ₩24,092 | ₩24,622 | -0.05% | 2.1만 |
|---|
| 2025.12.05 | ₩24,622 | ₩24,676 | ₩24,300 | ₩24,434 | -0.76% | 2만 |
|---|
| 2025.12.04 | ₩24,488 | ₩24,770 | ₩24,381 | ₩24,622 | +0.55% | 2.2만 |
|---|
| 2025.12.03 | ₩23,710 | ₩24,475 | ₩23,710 | ₩24,475 | +3.22% | 3.1만 |
|---|
| 2025.12.02 | ₩24,072 | ₩24,146 | ₩23,549 | ₩23,603 | -1.95% | 3.7만 |
|---|
| 2025.12.01 | ₩23,455 | ₩24,139 | ₩23,455 | ₩24,139 | +2.92% | 3.2만 |
|---|
| 2025.11.28 | ₩24,092 | ₩24,092 | ₩23,469 | ₩23,858 | -0.97% | 1.6만 |
|---|
| 2025.11.26 | ₩23,965 | ₩24,340 | ₩23,750 | ₩23,978 | +0.06% | 2.9만 |
|---|
| 2025.11.25 | ₩24,139 | ₩24,421 | ₩23,978 | ₩24,099 | -0.17% | 5만 |
|---|
| 2025.11.24 | ₩24,394 | ₩25,011 | ₩23,992 | ₩24,139 | -1.04% | 5만 |
|---|
| 2025.11.21 | ₩23,455 | ₩24,374 | ₩23,455 | ₩24,267 | +3.46% | 2.8만 |
|---|
| 2025.11.20 | ₩23,469 | ₩23,804 | ₩23,234 | ₩23,455 | -0.06% | 1.9만 |
|---|
| 2025.11.19 | ₩23,187 | ₩23,442 | ₩23,080 | ₩23,388 | +0.87% | 2.2만 |
|---|
| 2025.11.18 | ₩22,838 | ₩23,328 | ₩22,838 | ₩23,294 | +2.00% | 2.3만 |
|---|
| 2025.11.17 | ₩23,750 | ₩23,750 | ₩22,986 | ₩23,066 | -2.88% | 1.1만 |
|---|
| 2025.11.14 | ₩23,683 | ₩23,748 | ₩23,281 | ₩23,697 | +0.06% | 1.1만 |
|---|
| 2025.11.13 | ₩23,938 | ₩24,233 | ₩23,858 | ₩24,045 | +0.45% | 4.9만 |
|---|
| 2025.11.12 | ₩24,193 | ₩24,273 | ₩23,844 | ₩24,019 | -0.72% | 2.1만 |
|---|
| 2025.11.11 | ₩24,448 | ₩24,448 | ₩23,770 | ₩23,938 | -2.08% | 1.7만 |
|---|
| 2025.11.10 | ₩23,804 | ₩24,220 | ₩23,563 | ₩24,220 | +1.75% | 7.8만 |
|---|
| 2025.11.07 | ₩23,630 | ₩23,938 | ₩23,335 | ₩23,938 | +1.31% | 6.9만 |
|---|
| 2025.11.06 | ₩23,589 | ₩23,603 | ₩23,361 | ₩23,563 | -0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩23,294 | ₩23,589 | ₩23,294 | ₩23,589 | +1.27% | 1.7만 |
|---|
| 2025.11.04 | ₩22,798 | ₩23,335 | ₩22,798 | ₩23,294 | +2.18% | 2.5만 |
|---|
| 2025.11.03 | ₩23,214 | ₩23,335 | ₩22,838 | ₩23,013 | -0.87% | 2.4만 |
|---|
| 2025.10.31 | ₩23,013 | ₩23,335 | ₩22,905 | ₩23,147 | +0.58% | 2.2만 |
|---|
| 2025.10.30 | ₩23,147 | ₩23,469 | ₩22,999 | ₩23,066 | -0.35% | 5만 |
|---|
| 2025.10.29 | ₩23,589 | ₩23,777 | ₩22,885 | ₩23,160 | -1.82% | 3.5만 |
|---|
| 2025.10.28 | ₩23,469 | ₩23,683 | ₩23,388 | ₩23,603 | +0.57% | 7.9만 |
|---|
| 2025.10.27 | ₩23,388 | ₩23,469 | ₩23,077 | ₩23,294 | -0.40% | 3.1만 |
|---|
| 2025.10.24 | ₩23,120 | ₩23,187 | ₩22,852 | ₩23,187 | +0.29% | 2.5만 |
|---|
| 2025.10.23 | ₩22,940 | ₩23,361 | ₩22,557 | ₩22,758 | -0.80% | 1.7만 |
|---|
| 2025.10.22 | ₩23,335 | ₩23,335 | ₩22,865 | ₩23,053 | -1.21% | 2만 |
|---|
| 2025.10.21 | ₩23,496 | ₩23,496 | ₩23,046 | ₩23,415 | -0.34% | 1.7만 |
|---|
| 2025.10.20 | ₩22,999 | ₩23,423 | ₩22,825 | ₩23,415 | +1.81% | 1.4만 |
|---|
| 2025.10.17 | ₩22,664 | ₩22,999 | ₩22,153 | ₩22,731 | +0.30% | 2.6만 |
|---|
| 2025.10.16 | ₩22,959 | ₩22,959 | ₩21,940 | ₩22,664 | -1.29% | 3.5만 |
|---|
| 2025.10.15 | ₩23,482 | ₩23,496 | ₩22,584 | ₩22,946 | -2.28% | 1.2만 |
|---|
| 2025.10.14 | ₩22,409 | ₩23,563 | ₩22,295 | ₩23,442 | +4.61% | 3.1만 |
|---|
| 2025.10.13 | ₩22,275 | ₩22,745 | ₩22,000 | ₩22,624 | +1.57% | 2.1만 |
|---|
| 2025.10.10 | ₩22,731 | ₩23,099 | ₩22,034 | ₩22,047 | -3.01% | 2.4만 |
|---|