시장 데이터를 불러오는 중
전체 종목
UNIVERSAL INSURANCE HOLDINGS INC Common Stock 과거 주가
UNIVERSAL INSURANCE HOLDINGS INC Common Stock · UVE · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UNIVERSAL INSURANCE HOLDINGS INC Common Stock · UVE · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,606 | ₩63,731 | ₩61,306 | ₩61,440 | -1.86% | 19.6만 |
| 2026.10.08 | ₩60,328 | ₩63,463 | ₩60,019 | ₩62,941 | +4.33% | 35.6만 |
| 2026.10.07 | ₩57,969 | ₩60,783 | ₩56,375 | ₩60,636 | +4.60% | 38.3만 |
| 2026.10.06 | ₩58,880 | ₩59,376 | ₩57,768 | ₩58,304 | -0.98% | 9.2만 |
| 2026.10.05 | ₩58,827 | ₩59,081 | ₩58,237 | ₩58,505 | -0.55% | 11.5만 |
| 2026.10.02 | ₩58,398 | ₩58,961 | ₩57,795 | ₩58,894 | +0.85% | 14만 |
| 2026.10.01 | ₩56,254 | ₩57,956 | ₩55,999 | ₩57,795 | +2.74% | 20.6만 |
| 2026.09.30 | ₩56,857 | ₩57,004 | ₩55,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,401 |
| -0.80% |
| 37.5만 |
| 2026.09.29 | ₩56,562 | ₩56,991 | ₩55,812 | ₩56,602 | +0.07% | 12.6만 |
|---|
| 2026.09.28 | ₩56,844 | ₩57,849 | ₩56,281 | ₩56,683 | -0.28% | 11만 |
|---|
| 2026.09.25 | ₩57,165 | ₩57,272 | ₩56,294 | ₩56,468 | -1.22% | 19.7만 |
|---|
| 2026.09.24 | ₩57,031 | ₩57,768 | ₩56,790 | ₩56,937 | -0.16% | 12.4만 |
|---|
| 2026.09.23 | ₩57,299 | ₩57,849 | ₩56,669 | ₩56,911 | -0.68% | 14.7만 |
|---|
| 2026.09.22 | ₩58,586 | ₩58,653 | ₩57,031 | ₩57,661 | -1.58% | 16.1만 |
|---|
| 2026.09.21 | ₩59,189 | ₩59,550 | ₩58,251 | ₩58,452 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩58,934 | ₩59,269 | ₩58,639 | ₩59,175 | +0.41% | 25만 |
|---|
| 2026.09.17 | ₩59,658 | ₩60,127 | ₩58,519 | ₩59,497 | -0.27% | 15.8만 |
|---|
| 2026.09.16 | ₩59,014 | ₩59,617 | ₩58,760 | ₩59,162 | +0.25% | 9.5만 |
|---|
| 2026.09.15 | ₩59,818 | ₩59,818 | ₩58,612 | ₩59,068 | -1.25% | 11.9만 |
|---|
| 2026.09.14 | ₩59,403 | ₩60,368 | ₩59,215 | ₩59,899 | +0.83% | 13.6만 |
|---|
| 2026.09.11 | ₩59,497 | ₩59,765 | ₩58,425 | ₩59,403 | -0.16% | 13.2만 |
|---|
| 2026.09.10 | ₩58,894 | ₩59,738 | ₩58,358 | ₩59,256 | +0.61% | 18.1만 |
|---|
| 2026.09.09 | ₩58,478 | ₩58,478 | ₩57,701 | ₩58,385 | -0.16% | 9.6만 |
|---|
| 2026.09.08 | ₩58,371 | ₩59,658 | ₩58,237 | ₩58,827 | +0.78% | 11만 |
|---|
| 2026.09.04 | ₩59,470 | ₩60,207 | ₩58,706 | ₩59,148 | -0.54% | 17.3만 |
|---|
| 2026.09.03 | ₩59,591 | ₩60,489 | ₩59,430 | ₩59,993 | +0.67% | 10.4만 |
|---|
| 2026.09.02 | ₩59,242 | ₩59,725 | ₩58,586 | ₩58,854 | -0.66% | 10.9만 |
|---|
| 2026.09.01 | ₩57,889 | ₩59,041 | ₩57,447 | ₩58,572 | +1.18% | 14만 |
|---|
| 2026.08.31 | ₩58,438 | ₩58,438 | ₩57,286 | ₩57,594 | -1.44% | 12.6만 |
|---|
| 2026.08.28 | ₩58,291 | ₩58,894 | ₩57,875 | ₩58,197 | -0.16% | 12.5만 |
|---|
| 2026.08.27 | ₩57,956 | ₩58,465 | ₩56,951 | ₩58,117 | +0.28% | 34.8만 |
|---|
| 2026.08.26 | ₩58,197 | ₩58,760 | ₩57,366 | ₩58,639 | +0.76% | 13.5만 |
|---|
| 2026.08.25 | ₩58,746 | ₩59,282 | ₩57,581 | ₩58,009 | -1.25% | 11만 |
|---|
| 2026.08.24 | ₩56,991 | ₩59,242 | ₩56,991 | ₩58,425 | +2.52% | 25.5만 |
|---|
| 2026.08.21 | ₩56,911 | ₩57,929 | ₩56,535 | ₩56,710 | -0.35% | 37.8만 |
|---|
| 2026.08.20 | ₩56,281 | ₩57,393 | ₩55,906 | ₩56,723 | +0.79% | 27.7만 |
|---|
| 2026.08.19 | ₩57,460 | ₩58,157 | ₩56,495 | ₩56,589 | -1.52% | 25.2만 |
|---|
| 2026.08.18 | ₩57,983 | ₩58,157 | ₩57,192 | ₩57,500 | -0.83% | 17.9만 |
|---|
| 2026.08.17 | ₩57,822 | ₩58,867 | ₩56,937 | ₩57,205 | -1.07% | 17.2만 |
|---|
| 2026.08.14 | ₩57,232 | ₩58,050 | ₩56,857 | ₩57,902 | +1.17% | 12.8만 |
|---|
| 2026.08.13 | ₩57,366 | ₩57,875 | ₩56,522 | ₩56,803 | -0.98% | 14.7만 |
|---|
| 2026.08.12 | ₩56,924 | ₩57,741 | ₩56,120 | ₩56,602 | -0.56% | 14.6만 |
|---|
| 2026.08.11 | ₩58,076 | ₩58,666 | ₩57,406 | ₩57,500 | -0.99% | 15.4만 |
|---|
| 2026.08.10 | ₩58,572 | ₩59,215 | ₩57,942 | ₩58,170 | -0.69% | 21.8만 |
|---|
| 2026.08.07 | ₩59,711 | ₩60,261 | ₩58,880 | ₩59,162 | -0.92% | 18.8만 |
|---|
| 2026.08.06 | ₩59,939 | ₩60,448 | ₩59,028 | ₩60,408 | +0.78% | 15.7만 |
|---|
| 2026.08.05 | ₩59,885 | ₩60,220 | ₩58,974 | ₩59,242 | -1.07% | 17.9만 |
|---|
| 2026.08.04 | ₩58,666 | ₩59,497 | ₩58,224 | ₩59,323 | +1.12% | 25.7만 |
|---|
| 2026.08.03 | ₩58,934 | ₩59,698 | ₩58,465 | ₩59,269 | +0.57% | 18.6만 |
|---|
| 2026.07.31 | ₩58,224 | ₩59,081 | ₩57,741 | ₩58,572 | +0.60% | 19.8만 |
|---|
| 2026.07.30 | ₩60,301 | ₩60,408 | ₩58,197 | ₩58,947 | -2.24% | 22만 |
|---|
| 2026.07.29 | ₩59,256 | ₩60,502 | ₩58,706 | ₩60,328 | +1.81% | 25.4만 |
|---|
| 2026.07.28 | ₩58,076 | ₩59,725 | ₩57,125 | ₩59,256 | +2.03% | 30.7만 |
|---|
| 2026.07.27 | ₩56,227 | ₩59,443 | ₩55,731 | ₩58,076 | +3.29% | 34만 |
|---|
| 2026.07.24 | ₩53,266 | ₩56,442 | ₩52,891 | ₩55,758 | +4.68% | 35.9만 |
|---|
| 2026.07.23 | ₩49,929 | ₩50,907 | ₩49,179 | ₩50,492 | +1.13% | 17.8만 |
|---|
| 2026.07.22 | ₩50,934 | ₩51,309 | ₩49,715 | ₩50,653 | -0.55% | 17.5만 |
|---|
| 2026.07.21 | ₩52,435 | ₩52,582 | ₩50,948 | ₩51,443 | -1.89% | 17.1만 |
|---|
| 2026.07.20 | ₩52,167 | ₩52,703 | ₩51,886 | ₩52,489 | +0.62% | 16.4만 |
|---|
| 2026.07.17 | ₩51,256 | ₩52,475 | ₩51,028 | ₩52,140 | +1.73% | 22.4만 |
|---|
| 2026.07.16 | ₩49,983 | ₩51,671 | ₩49,983 | ₩51,216 | +2.47% | 22만 |
|---|
| 2026.07.15 | ₩53,386 | ₩53,480 | ₩49,031 | ₩50,170 | -6.02% | 40.3만 |
|---|
| 2026.07.14 | ₩57,125 | ₩57,272 | ₩55,530 | ₩55,544 | -2.77% | 29.8만 |
|---|
| 2026.07.13 | ₩57,112 | ₩58,170 | ₩56,643 | ₩57,366 | +0.45% | 19.2만 |
|---|
| 2026.07.10 | ₩55,825 | ₩56,710 | ₩55,611 | ₩56,482 | +1.18% | 15.4만 |
|---|
| 2026.07.09 | ₩56,321 | ₩56,321 | ₩55,048 | ₩56,013 | -0.55% | 22.4만 |
|---|
| 2026.07.08 | ₩56,294 | ₩56,817 | ₩55,477 | ₩55,959 | -0.60% | 20.9만 |
|---|
| 2026.07.07 | ₩57,433 | ₩58,103 | ₩56,174 | ₩56,549 | -1.54% | 24.2만 |
|---|
| 2026.07.06 | ₩57,487 | ₩57,808 | ₩56,629 | ₩57,487 | 0.00% | 22만 |
|---|
| 2026.07.02 | ₩56,911 | ₩58,907 | ₩56,522 | ₩57,634 | +1.27% | 35.7만 |
|---|
| 2026.07.01 | ₩55,772 | ₩57,138 | ₩55,611 | ₩56,602 | +1.49% | 25.6만 |
|---|
| 2026.06.30 | ₩55,959 | ₩56,107 | ₩54,874 | ₩55,423 | -0.96% | 24.8만 |
|---|
| 2026.06.29 | ₩54,901 | ₩56,455 | ₩54,123 | ₩56,053 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩53,614 | ₩56,227 | ₩53,614 | ₩55,115 | +2.80% | 74.2만 |
|---|
| 2026.06.25 | ₩54,070 | ₩54,606 | ₩52,636 | ₩52,891 | -2.18% | 16.1만 |
|---|
| 2026.06.24 | ₩53,762 | ₩55,249 | ₩53,440 | ₩54,552 | +1.47% | 15.3만 |
|---|
| 2026.06.23 | ₩52,127 | ₩53,695 | ₩51,725 | ₩53,561 | +2.75% | 29.1만 |
|---|
| 2026.06.22 | ₩50,653 | ₩52,984 | ₩50,639 | ₩51,350 | +1.38% | 17.1만 |
|---|
| 2026.06.18 | ₩51,055 | ₩51,457 | ₩50,170 | ₩51,055 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩50,559 | ₩51,028 | ₩50,197 | ₩50,693 | +0.27% | 10.4만 |
|---|
| 2026.06.16 | ₩50,318 | ₩51,162 | ₩50,023 | ₩50,519 | +0.40% | 13.5만 |
|---|
| 2026.06.15 | ₩50,586 | ₩50,586 | ₩49,514 | ₩49,661 | -1.83% | 11만 |
|---|
| 2026.06.12 | ₩50,921 | ₩51,524 | ₩50,653 | ₩50,854 | -0.13% | 9.8만 |
|---|
| 2026.06.11 | ₩51,015 | ₩51,644 | ₩50,760 | ₩51,028 | +0.03% | 14.7만 |
|---|
| 2026.06.10 | ₩50,586 | ₩51,752 | ₩50,532 | ₩50,720 | +0.26% | 21.1만 |
|---|
| 2026.06.09 | ₩49,259 | ₩50,371 | ₩48,911 | ₩49,849 | +1.20% | 13만 |
|---|
| 2026.06.08 | ₩49,634 | ₩49,809 | ₩48,830 | ₩49,005 | -1.27% | 30.8만 |
|---|
| 2026.06.05 | ₩48,174 | ₩50,546 | ₩48,174 | ₩50,036 | +3.87% | 20.5만 |
|---|
| 2026.06.04 | ₩48,603 | ₩50,117 | ₩47,437 | ₩47,544 | -2.18% | 16.2만 |
|---|
| 2026.06.03 | ₩48,067 | ₩48,335 | ₩47,423 | ₩47,812 | -0.53% | 14.2만 |
|---|
| 2026.06.02 | ₩48,455 | ₩48,964 | ₩48,201 | ₩48,603 | +0.30% | 12.9만 |
|---|
| 2026.06.01 | ₩49,206 | ₩49,581 | ₩48,268 | ₩48,562 | -1.31% | 18.5만 |
|---|
| 2026.05.29 | ₩50,345 | ₩50,438 | ₩49,259 | ₩49,608 | -1.46% | 15.8만 |
|---|
| 2026.05.28 | ₩50,559 | ₩51,510 | ₩50,170 | ₩50,345 | -0.42% | 16.4만 |
|---|
| 2026.05.27 | ₩51,564 | ₩52,770 | ₩50,706 | ₩51,135 | -0.83% | 20.1만 |
|---|
| 2026.05.26 | ₩52,194 | ₩52,716 | ₩51,698 | ₩51,805 | -0.74% | 11.7만 |
|---|
| 2026.05.22 | ₩53,467 | ₩53,601 | ₩52,154 | ₩52,234 | -2.31% | 13.3만 |
|---|
| 2026.05.21 | ₩53,038 | ₩53,480 | ₩52,221 | ₩53,199 | +0.30% | 13.7만 |
|---|
| 2026.05.20 | ₩52,904 | ₩53,788 | ₩52,529 | ₩53,494 | +1.11% | 13.5만 |
|---|
| 2026.05.19 | ₩53,440 | ₩54,673 | ₩52,448 | ₩52,837 | -1.13% | 21.2만 |
|---|
| 2026.05.18 | ₩51,792 | ₩53,279 | ₩51,792 | ₩52,998 | +2.33% | 21.9만 |
|---|
| 2026.05.15 | ₩52,328 | ₩53,346 | ₩51,309 | ₩51,926 | -0.77% | 19만 |
|---|
| 2026.05.14 | ₩52,609 | ₩53,587 | ₩52,154 | ₩52,301 | -0.59% | 13.4만 |
|---|
| 2026.05.13 | ₩52,462 | ₩53,333 | ₩51,845 | ₩52,475 | +0.03% | 25.3만 |
|---|
| 2026.05.12 | ₩52,489 | ₩53,373 | ₩51,939 | ₩52,797 | +0.59% | 14.1만 |
|---|
| 2026.05.11 | ₩53,092 | ₩54,351 | ₩52,180 | ₩52,502 | -1.11% | 18.5만 |
|---|
| 2026.05.08 | ₩53,735 | ₩53,829 | ₩51,926 | ₩52,850 | -1.65% | 20.3만 |
|---|
| 2026.05.07 | ₩54,137 | ₩55,209 | ₩53,735 | ₩54,311 | +0.32% | 31.9만 |
|---|
| 2026.05.06 | ₩53,547 | ₩54,445 | ₩53,386 | ₩54,030 | +0.90% | 20.1만 |
|---|
| 2026.05.05 | ₩52,663 | ₩53,601 | ₩52,087 | ₩53,293 | +1.20% | 27.6만 |
|---|
| 2026.05.04 | ₩52,850 | ₩54,525 | ₩52,087 | ₩52,368 | -0.91% | 19.4만 |
|---|
| 2026.05.01 | ₩53,681 | ₩54,043 | ₩53,105 | ₩53,199 | -0.90% | 19.4만 |
|---|
| 2026.04.30 | ₩51,618 | ₩53,681 | ₩51,618 | ₩53,105 | +2.88% | 21.4만 |
|---|
| 2026.04.29 | ₩54,941 | ₩55,356 | ₩51,832 | ₩52,502 | -4.44% | 29.1만 |
|---|
| 2026.04.28 | ₩54,901 | ₩56,227 | ₩54,244 | ₩55,289 | +0.71% | 35.9만 |
|---|
| 2026.04.27 | ₩53,373 | ₩55,303 | ₩53,185 | ₩54,298 | +1.73% | 50.7만 |
|---|
| 2026.04.24 | ₩50,251 | ₩52,971 | ₩48,040 | ₩52,904 | +5.28% | 52.5만 |
|---|
| 2026.04.23 | ₩45,869 | ₩47,933 | ₩45,266 | ₩47,142 | +2.78% | 19.9만 |
|---|
| 2026.04.22 | ₩45,561 | ₩45,882 | ₩44,663 | ₩45,695 | +0.29% | 16.5만 |
|---|
| 2026.04.21 | ₩47,758 | ₩48,187 | ₩45,561 | ₩45,668 | -4.38% | 17.6만 |
|---|
| 2026.04.20 | ₩47,919 | ₩48,857 | ₩47,303 | ₩47,624 | -0.62% | 18.5만 |
|---|
| 2026.04.17 | ₩46,512 | ₩48,442 | ₩46,512 | ₩47,678 | +2.51% | 32.8만 |
|---|
| 2026.04.16 | ₩45,842 | ₩46,767 | ₩45,842 | ₩46,700 | +1.87% | 14.9만 |
|---|
| 2026.04.15 | ₩45,574 | ₩46,244 | ₩45,453 | ₩46,123 | +1.21% | 11.2만 |
|---|
| 2026.04.14 | ₩46,445 | ₩47,410 | ₩45,601 | ₩45,748 | -1.50% | 13.3만 |
|---|
| 2026.04.13 | ₩46,110 | ₩46,847 | ₩45,561 | ₩46,793 | +1.48% | 19.6만 |
|---|
| 2026.04.10 | ₩46,995 | ₩47,169 | ₩45,762 | ₩46,083 | -1.94% | 13.6만 |
|---|
| 2026.04.09 | ₩45,896 | ₩47,705 | ₩45,842 | ₩47,209 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩46,418 | ₩46,418 | ₩45,708 | ₩46,324 | -0.20% | 14.1만 |
|---|
| 2026.04.07 | ₩45,051 | ₩46,110 | ₩45,051 | ₩45,735 | +1.52% | 13.4만 |
|---|
| 2026.04.06 | ₩44,676 | ₩45,386 | ₩44,408 | ₩45,185 | +1.14% | 10.3만 |
|---|
| 2026.04.02 | ₩43,108 | ₩44,783 | ₩42,974 | ₩44,623 | +3.51% | 22.6만 |
|---|
| 2026.04.01 | ₩45,373 | ₩45,386 | ₩43,363 | ₩43,470 | -4.19% | 21.4만 |
|---|
| 2026.03.31 | ₩46,056 | ₩46,418 | ₩45,266 | ₩45,775 | -0.61% | 18.7만 |
|---|
| 2026.03.30 | ₩45,078 | ₩46,016 | ₩44,891 | ₩45,775 | +1.55% | 13.6만 |
|---|
| 2026.03.27 | ₩45,775 | ₩46,083 | ₩44,998 | ₩45,118 | -1.43% | 16만 |
|---|
| 2026.03.26 | ₩45,346 | ₩46,365 | ₩45,346 | ₩45,735 | +0.86% | 13.3만 |
|---|
| 2026.03.25 | ₩46,995 | ₩47,249 | ₩45,762 | ₩45,815 | -2.51% | 22.5만 |
|---|
| 2026.03.24 | ₩45,346 | ₩46,807 | ₩45,346 | ₩46,726 | +3.04% | 18.7만 |
|---|
| 2026.03.23 | ₩45,440 | ₩46,150 | ₩45,252 | ₩45,802 | +0.80% | 20.7만 |
|---|
| 2026.03.20 | ₩44,180 | ₩44,569 | ₩43,725 | ₩44,395 | +0.49% | 24.7만 |
|---|
| 2026.03.19 | ₩44,837 | ₩45,279 | ₩44,073 | ₩44,073 | -1.70% | 26만 |
|---|
| 2026.03.18 | ₩45,319 | ₩45,587 | ₩44,422 | ₩44,663 | -1.45% | 18.3만 |
|---|
| 2026.03.17 | ₩46,512 | ₩47,021 | ₩45,561 | ₩45,614 | -1.93% | 14.7만 |
|---|
| 2026.03.16 | ₩46,123 | ₩46,807 | ₩45,695 | ₩46,070 | -0.12% | 19.2만 |
|---|
| 2026.03.13 | ₩46,043 | ₩46,391 | ₩45,132 | ₩45,936 | -0.23% | 17.6만 |
|---|
| 2026.03.12 | ₩44,944 | ₩45,815 | ₩44,087 | ₩45,601 | +1.46% | 22.5만 |
|---|
| 2026.03.11 | ₩45,587 | ₩46,231 | ₩45,373 | ₩45,413 | -0.38% | 17.6만 |
|---|
| 2026.03.10 | ₩46,351 | ₩47,263 | ₩45,748 | ₩45,936 | -0.90% | 18.3만 |
|---|
| 2026.03.09 | ₩46,887 | ₩47,423 | ₩45,239 | ₩46,164 | -1.54% | 31.5만 |
|---|
| 2026.03.06 | ₩46,914 | ₩47,289 | ₩46,378 | ₩47,142 | +0.49% | 18.8만 |
|---|
| 2026.03.05 | ₩48,107 | ₩48,348 | ₩45,976 | ₩47,423 | -1.42% | 30.8만 |
|---|
| 2026.03.04 | ₩48,241 | ₩49,045 | ₩46,928 | ₩48,750 | +1.06% | 20.6만 |
|---|
| 2026.03.03 | ₩48,361 | ₩48,603 | ₩46,834 | ₩48,227 | -0.28% | 27만 |
|---|
| 2026.03.02 | ₩46,472 | ₩49,152 | ₩46,190 | ₩48,710 | +4.82% | 45.5만 |
|---|
| 2026.02.27 | ₩45,601 | ₩47,142 | ₩44,301 | ₩47,129 | +3.35% | 20.5만 |
|---|
| 2026.02.26 | ₩44,100 | ₩46,284 | ₩44,100 | ₩45,721 | +3.68% | 27.4만 |
|---|
| 2026.02.25 | ₩43,698 | ₩44,837 | ₩41,594 | ₩43,819 | +0.28% | 31.9만 |
|---|
| 2026.02.24 | ₩40,495 | ₩42,948 | ₩40,495 | ₩42,760 | +5.59% | 28.2만 |
|---|
| 2026.02.23 | ₩41,701 | ₩42,304 | ₩40,509 | ₩40,509 | -2.86% | 14.4만 |
|---|
| 2026.02.20 | ₩42,251 | ₩42,251 | ₩40,884 | ₩41,701 | -1.30% | 15.7만 |
|---|
| 2026.02.19 | ₩41,554 | ₩42,492 | ₩41,219 | ₩41,876 | +0.77% | 13.6만 |
|---|
| 2026.02.18 | ₩43,001 | ₩43,055 | ₩41,621 | ₩41,956 | -2.43% | 9.6만 |
|---|
| 2026.02.17 | ₩41,809 | ₩43,551 | ₩41,809 | ₩43,041 | +2.95% | 14.5만 |
|---|
| 2026.02.13 | ₩42,425 | ₩42,653 | ₩41,152 | ₩41,768 | -1.55% | 8.8만 |
|---|
| 2026.02.12 | ₩42,881 | ₩43,350 | ₩41,742 | ₩42,773 | -0.25% | 12.6만 |
|---|
| 2026.02.11 | ₩42,304 | ₩42,733 | ₩41,380 | ₩42,452 | +0.35% | 10.6만 |
|---|
| 2026.02.10 | ₩40,991 | ₩42,479 | ₩40,897 | ₩42,077 | +2.65% | 15.1만 |
|---|
| 2026.02.09 | ₩42,653 | ₩43,108 | ₩40,911 | ₩40,951 | -3.99% | 8.1만 |
|---|
| 2026.02.06 | ₩42,653 | ₩43,443 | ₩42,371 | ₩42,492 | -0.38% | 12.6만 |
|---|
| 2026.02.05 | ₩42,331 | ₩43,135 | ₩42,090 | ₩42,398 | +0.16% | 10.1만 |
|---|
| 2026.02.04 | ₩42,130 | ₩42,385 | ₩41,567 | ₩41,862 | -0.64% | 11.7만 |
|---|
| 2026.02.03 | ₩41,768 | ₩42,720 | ₩41,460 | ₩41,849 | +0.19% | 10.1만 |
|---|
| 2026.02.02 | ₩41,112 | ₩42,412 | ₩41,005 | ₩41,755 | +1.56% | 20.7만 |
|---|
| 2026.01.30 | ₩40,616 | ₩41,125 | ₩40,040 | ₩40,804 | +0.46% | 24.9만 |
|---|
| 2026.01.29 | ₩40,000 | ₩40,871 | ₩39,517 | ₩40,683 | +1.71% | 14.8만 |
|---|
| 2026.01.28 | ₩38,995 | ₩40,080 | ₩38,807 | ₩39,665 | +1.72% | 15.7만 |
|---|
| 2026.01.27 | ₩39,906 | ₩39,986 | ₩38,325 | ₩39,182 | -1.81% | 13.9만 |
|---|
| 2026.01.26 | ₩38,780 | ₩39,986 | ₩38,780 | ₩39,986 | +3.11% | 32.6만 |
|---|
| 2026.01.23 | ₩39,075 | ₩39,303 | ₩37,949 | ₩38,660 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩39,584 | ₩39,772 | ₩38,753 | ₩39,330 | -0.64% | 30.9만 |
|---|
| 2026.01.21 | ₩39,490 | ₩39,946 | ₩39,008 | ₩39,571 | +0.20% | 22.6만 |
|---|
| 2026.01.20 | ₩39,745 | ₩40,509 | ₩39,356 | ₩39,477 | -0.67% | 10.8만 |
|---|
| 2026.01.16 | ₩39,799 | ₩40,549 | ₩39,799 | ₩39,973 | +0.44% | 18만 |
|---|
| 2026.01.15 | ₩39,758 | ₩40,562 | ₩39,665 | ₩40,080 | +0.81% | 14.8만 |
|---|
| 2026.01.14 | ₩39,919 | ₩40,629 | ₩39,504 | ₩39,772 | -0.37% | 16.6만 |
|---|
| 2026.01.13 | ₩41,728 | ₩41,876 | ₩39,852 | ₩39,973 | -4.21% | 13.8만 |
|---|
| 2026.01.12 | ₩40,830 | ₩41,822 | ₩40,482 | ₩41,742 | +2.23% | 12.4만 |
|---|
| 2026.01.09 | ₩41,795 | ₩42,157 | ₩40,817 | ₩40,857 | -2.24% | 11.8만 |
|---|
| 2026.01.08 | ₩41,527 | ₩42,787 | ₩40,991 | ₩42,157 | +1.52% | 16.2만 |
|---|
| 2026.01.07 | ₩41,139 | ₩41,701 | ₩40,402 | ₩41,514 | +0.91% | 32.8만 |
|---|
| 2026.01.06 | ₩41,634 | ₩41,849 | ₩39,008 | ₩39,718 | -4.60% | 41.1만 |
|---|
| 2026.01.05 | ₩42,211 | ₩42,479 | ₩41,567 | ₩41,835 | -0.89% | 21.3만 |
|---|
| 2026.01.02 | ₩44,783 | ₩45,413 | ₩41,929 | ₩42,492 | -5.12% | 28.3만 |
|---|
| 2025.12.31 | ₩45,092 | ₩45,587 | ₩44,462 | ₩45,293 | +0.45% | 29.4만 |
|---|
| 2025.12.30 | ₩45,561 | ₩45,561 | ₩44,582 | ₩45,199 | -0.79% | 19.1만 |
|---|
| 2025.12.29 | ₩45,319 | ₩45,896 | ₩45,319 | ₩45,762 | +0.98% | 18.9만 |
|---|
| 2025.12.26 | ₩46,271 | ₩46,271 | ₩45,092 | ₩45,319 | -2.06% | 12만 |
|---|
| 2025.12.24 | ₩46,901 | ₩47,155 | ₩46,016 | ₩46,271 | -1.34% | 11.1만 |
|---|
| 2025.12.23 | ₩46,405 | ₩47,075 | ₩46,405 | ₩46,995 | +1.27% | 19.5만 |
|---|
| 2025.12.22 | ₩45,494 | ₩47,437 | ₩45,413 | ₩46,405 | +2.00% | 13만 |
|---|
| 2025.12.19 | ₩45,494 | ₩46,271 | ₩44,837 | ₩45,413 | -0.18% | 49.6만 |
|---|
| 2025.12.18 | ₩44,154 | ₩46,097 | ₩44,154 | ₩45,909 | +3.98% | 22만 |
|---|
| 2025.12.17 | ₩44,288 | ₩44,435 | ₩43,819 | ₩44,234 | -0.12% | 8.3만 |
|---|
| 2025.12.16 | ₩44,194 | ₩44,703 | ₩43,551 | ₩44,475 | +0.64% | 19.1만 |
|---|
| 2025.12.15 | ₩44,489 | ₩45,105 | ₩43,859 | ₩44,046 | -0.99% | 22.1만 |
|---|
| 2025.12.12 | ₩44,140 | ₩44,891 | ₩43,778 | ₩44,247 | +0.24% | 24.4만 |
|---|
| 2025.12.11 | ₩42,613 | ₩44,020 | ₩42,613 | ₩43,899 | +3.02% | 13.2만 |
|---|
| 2025.12.10 | ₩42,814 | ₩43,095 | ₩42,479 | ₩42,599 | -0.50% | 15.7만 |
|---|
| 2025.12.09 | ₩42,211 | ₩43,350 | ₩41,835 | ₩42,827 | +1.46% | 12만 |
|---|
| 2025.12.08 | ₩42,117 | ₩42,747 | ₩41,393 | ₩41,902 | -0.51% | 12.2만 |
|---|
| 2025.12.05 | ₩42,827 | ₩43,323 | ₩41,675 | ₩41,715 | -2.60% | 15.2만 |
|---|
| 2025.12.04 | ₩43,698 | ₩43,859 | ₩42,894 | ₩43,041 | -1.50% | 12.2만 |
|---|
| 2025.12.03 | ₩43,591 | ₩44,073 | ₩42,613 | ₩43,711 | +0.28% | 10.4만 |
|---|
| 2025.12.02 | ₩44,314 | ₩44,314 | ₩43,417 | ₩43,698 | -1.39% | 11.2만 |
|---|
| 2025.12.01 | ₩44,408 | ₩44,998 | ₩43,859 | ₩43,899 | -1.15% | 15.9만 |
|---|
| 2025.11.28 | ₩44,529 | ₩44,757 | ₩44,073 | ₩44,395 | -0.30% | 7.7만 |
|---|
| 2025.11.26 | ₩44,783 | ₩45,025 | ₩44,489 | ₩44,690 | -0.21% | 10.8만 |
|---|
| 2025.11.25 | ₩44,864 | ₩45,869 | ₩43,966 | ₩44,569 | -0.66% | 13.5만 |
|---|
| 2025.11.24 | ₩44,703 | ₩45,293 | ₩44,207 | ₩44,663 | -0.09% | 14.2만 |
|---|
| 2025.11.21 | ₩43,845 | ₩45,105 | ₩42,881 | ₩44,703 | +1.96% | 23.4만 |
|---|
| 2025.11.20 | ₩45,494 | ₩46,472 | ₩43,309 | ₩43,671 | -4.01% | 18.2만 |
|---|
| 2025.11.19 | ₩45,427 | ₩45,561 | ₩44,368 | ₩44,971 | -1.00% | 16.5만 |
|---|
| 2025.11.18 | ₩45,601 | ₩45,963 | ₩45,038 | ₩45,279 | -0.71% | 12.2만 |
|---|
| 2025.11.17 | ₩46,391 | ₩47,102 | ₩45,708 | ₩45,788 | -1.30% | 15.9만 |
|---|
| 2025.11.14 | ₩46,217 | ₩46,767 | ₩45,587 | ₩46,097 | -0.26% | 16.3만 |
|---|
| 2025.11.13 | ₩46,123 | ₩46,566 | ₩45,025 | ₩46,405 | +0.61% | 14.5만 |
|---|
| 2025.11.12 | ₩46,740 | ₩48,026 | ₩46,137 | ₩46,217 | -1.12% | 15.1만 |
|---|
| 2025.11.11 | ₩46,619 | ₩47,330 | ₩46,432 | ₩46,874 | +0.55% | 25.6만 |
|---|
| 2025.11.10 | ₩45,185 | ₩46,539 | ₩45,159 | ₩46,338 | +2.55% | 23.4만 |
|---|
| 2025.11.07 | ₩44,020 | ₩45,092 | ₩43,738 | ₩45,038 | +2.31% | 22.5만 |
|---|
| 2025.11.06 | ₩43,979 | ₩44,502 | ₩43,470 | ₩43,912 | -0.15% | 17.6만 |
|---|
| 2025.11.05 | ₩43,363 | ₩44,140 | ₩43,296 | ₩43,872 | +1.17% | 23만 |
|---|
| 2025.11.04 | ₩41,567 | ₩43,631 | ₩41,541 | ₩43,242 | +4.03% | 27.2만 |
|---|
| 2025.11.03 | ₩41,018 | ₩41,742 | ₩40,268 | ₩41,634 | +1.50% | 24.3만 |
|---|
| 2025.10.31 | ₩42,050 | ₩42,438 | ₩41,112 | ₩41,299 | -1.78% | 14.4만 |
|---|
| 2025.10.30 | ₩42,077 | ₩42,505 | ₩41,768 | ₩42,090 | +0.03% | 19.6만 |
|---|
| 2025.10.29 | ₩41,474 | ₩42,492 | ₩41,326 | ₩42,130 | +1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩42,546 | ₩42,546 | ₩40,964 | ₩41,822 | -1.70% | 25.2만 |
|---|
| 2025.10.27 | ₩43,216 | ₩44,221 | ₩42,479 | ₩42,773 | -1.02% | 33만 |
|---|
| 2025.10.24 | ₩41,407 | ₩43,443 | ₩39,825 | ₩42,948 | +3.72% | 47.1만 |
|---|
| 2025.10.23 | ₩38,660 | ₩39,088 | ₩37,521 | ₩38,365 | -0.76% | 18.8만 |
|---|
| 2025.10.22 | ₩38,110 | ₩38,432 | ₩37,668 | ₩38,338 | +0.60% | 15.7만 |
|---|
| 2025.10.21 | ₩38,110 | ₩38,284 | ₩37,695 | ₩37,909 | -0.53% | 11.7만 |
|---|
| 2025.10.20 | ₩37,802 | ₩38,284 | ₩37,387 | ₩38,271 | +1.24% | 14.3만 |
|---|
| 2025.10.17 | ₩37,547 | ₩37,976 | ₩37,373 | ₩37,641 | +0.25% | 15.3만 |
|---|
| 2025.10.16 | ₩39,021 | ₩39,129 | ₩37,400 | ₩37,454 | -4.02% | 18.7만 |
|---|
| 2025.10.15 | ₩39,959 | ₩39,959 | ₩38,794 | ₩39,383 | -1.44% | 25.1만 |
|---|
| 2025.10.14 | ₩39,169 | ₩40,227 | ₩38,914 | ₩40,053 | +2.26% | 18.9만 |
|---|
| 2025.10.13 | ₩39,490 | ₩39,705 | ₩38,713 | ₩39,048 | -1.12% | 13.8만 |
|---|
| 2025.10.10 | ₩40,013 | ₩40,134 | ₩38,874 | ₩38,914 | -2.75% | 12.9만 |
|---|