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 | ₩62,506 | ₩63,630 | ₩61,208 | ₩61,342 | -1.86% | 19.6만 |
| 2026.10.08 | ₩60,231 | ₩63,362 | ₩59,924 | ₩62,840 | +4.33% | 35.6만 |
| 2026.10.07 | ₩57,877 | ₩60,686 | ₩56,285 | ₩60,539 | +4.60% | 38.3만 |
| 2026.10.06 | ₩58,786 | ₩59,281 | ₩57,676 | ₩58,211 | -0.98% | 9.2만 |
| 2026.10.05 | ₩58,733 | ₩58,987 | ₩58,144 | ₩58,412 | -0.55% | 11.5만 |
| 2026.10.02 | ₩58,305 | ₩58,867 | ₩57,703 | ₩58,800 | +0.85% | 14만 |
| 2026.10.01 | ₩56,164 | ₩57,863 | ₩55,910 | ₩57,703 | +2.74% | 20.6만 |
| 2026.09.30 | ₩56,766 | ₩56,913 | ₩55,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,311 |
| -0.80% |
| 37.5만 |
| 2026.09.29 | ₩56,472 | ₩56,900 | ₩55,723 | ₩56,512 | +0.07% | 12.6만 |
|---|
| 2026.09.28 | ₩56,753 | ₩57,756 | ₩56,191 | ₩56,592 | -0.28% | 11만 |
|---|
| 2026.09.25 | ₩57,074 | ₩57,181 | ₩56,204 | ₩56,378 | -1.22% | 19.7만 |
|---|
| 2026.09.24 | ₩56,940 | ₩57,676 | ₩56,699 | ₩56,847 | -0.16% | 12.4만 |
|---|
| 2026.09.23 | ₩57,208 | ₩57,756 | ₩56,579 | ₩56,820 | -0.68% | 14.7만 |
|---|
| 2026.09.22 | ₩58,492 | ₩58,559 | ₩56,940 | ₩57,569 | -1.58% | 16.1만 |
|---|
| 2026.09.21 | ₩59,094 | ₩59,455 | ₩58,158 | ₩58,358 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩58,840 | ₩59,174 | ₩58,546 | ₩59,081 | +0.41% | 25만 |
|---|
| 2026.09.17 | ₩59,562 | ₩60,031 | ₩58,425 | ₩59,402 | -0.27% | 15.8만 |
|---|
| 2026.09.16 | ₩58,920 | ₩59,522 | ₩58,666 | ₩59,067 | +0.25% | 9.5만 |
|---|
| 2026.09.15 | ₩59,723 | ₩59,723 | ₩58,519 | ₩58,974 | -1.25% | 11.9만 |
|---|
| 2026.09.14 | ₩59,308 | ₩60,271 | ₩59,121 | ₩59,803 | +0.83% | 13.6만 |
|---|
| 2026.09.11 | ₩59,402 | ₩59,669 | ₩58,332 | ₩59,308 | -0.16% | 13.2만 |
|---|
| 2026.09.10 | ₩58,800 | ₩59,643 | ₩58,265 | ₩59,161 | +0.61% | 18.1만 |
|---|
| 2026.09.09 | ₩58,385 | ₩58,385 | ₩57,609 | ₩58,291 | -0.16% | 9.6만 |
|---|
| 2026.09.08 | ₩58,278 | ₩59,562 | ₩58,144 | ₩58,733 | +0.78% | 11만 |
|---|
| 2026.09.04 | ₩59,375 | ₩60,111 | ₩58,613 | ₩59,054 | -0.54% | 17.3만 |
|---|
| 2026.09.03 | ₩59,496 | ₩60,392 | ₩59,335 | ₩59,897 | +0.67% | 10.4만 |
|---|
| 2026.09.02 | ₩59,148 | ₩59,629 | ₩58,492 | ₩58,760 | -0.66% | 10.9만 |
|---|
| 2026.09.01 | ₩57,796 | ₩58,947 | ₩57,355 | ₩58,479 | +1.18% | 14만 |
|---|
| 2026.08.31 | ₩58,345 | ₩58,345 | ₩57,194 | ₩57,502 | -1.44% | 12.6만 |
|---|
| 2026.08.28 | ₩58,198 | ₩58,800 | ₩57,783 | ₩58,104 | -0.16% | 12.5만 |
|---|
| 2026.08.27 | ₩57,863 | ₩58,372 | ₩56,860 | ₩58,024 | +0.28% | 34.8만 |
|---|
| 2026.08.26 | ₩58,104 | ₩58,666 | ₩57,275 | ₩58,546 | +0.76% | 13.5만 |
|---|
| 2026.08.25 | ₩58,653 | ₩59,188 | ₩57,489 | ₩57,917 | -1.25% | 11만 |
|---|
| 2026.08.24 | ₩56,900 | ₩59,148 | ₩56,900 | ₩58,332 | +2.52% | 25.5만 |
|---|
| 2026.08.21 | ₩56,820 | ₩57,837 | ₩56,445 | ₩56,619 | -0.35% | 37.8만 |
|---|
| 2026.08.20 | ₩56,191 | ₩57,301 | ₩55,816 | ₩56,632 | +0.79% | 27.7만 |
|---|
| 2026.08.19 | ₩57,368 | ₩58,064 | ₩56,405 | ₩56,499 | -1.52% | 25.2만 |
|---|
| 2026.08.18 | ₩57,890 | ₩58,064 | ₩57,101 | ₩57,408 | -0.83% | 17.9만 |
|---|
| 2026.08.17 | ₩57,730 | ₩58,773 | ₩56,847 | ₩57,114 | -1.07% | 17.2만 |
|---|
| 2026.08.14 | ₩57,141 | ₩57,957 | ₩56,766 | ₩57,810 | +1.17% | 12.8만 |
|---|
| 2026.08.13 | ₩57,275 | ₩57,783 | ₩56,432 | ₩56,713 | -0.98% | 14.7만 |
|---|
| 2026.08.12 | ₩56,833 | ₩57,649 | ₩56,030 | ₩56,512 | -0.56% | 14.6만 |
|---|
| 2026.08.11 | ₩57,984 | ₩58,572 | ₩57,315 | ₩57,408 | -0.99% | 15.4만 |
|---|
| 2026.08.10 | ₩58,479 | ₩59,121 | ₩57,850 | ₩58,077 | -0.69% | 21.8만 |
|---|
| 2026.08.07 | ₩59,616 | ₩60,164 | ₩58,786 | ₩59,067 | -0.92% | 18.8만 |
|---|
| 2026.08.06 | ₩59,843 | ₩60,352 | ₩58,934 | ₩60,312 | +0.78% | 15.7만 |
|---|
| 2026.08.05 | ₩59,790 | ₩60,124 | ₩58,880 | ₩59,148 | -1.07% | 17.9만 |
|---|
| 2026.08.04 | ₩58,572 | ₩59,402 | ₩58,131 | ₩59,228 | +1.12% | 25.7만 |
|---|
| 2026.08.03 | ₩58,840 | ₩59,603 | ₩58,372 | ₩59,174 | +0.57% | 18.6만 |
|---|
| 2026.07.31 | ₩58,131 | ₩58,987 | ₩57,649 | ₩58,479 | +0.60% | 19.8만 |
|---|
| 2026.07.30 | ₩60,205 | ₩60,312 | ₩58,104 | ₩58,853 | -2.24% | 22만 |
|---|
| 2026.07.29 | ₩59,161 | ₩60,405 | ₩58,613 | ₩60,231 | +1.81% | 25.4만 |
|---|
| 2026.07.28 | ₩57,984 | ₩59,629 | ₩57,034 | ₩59,161 | +2.03% | 30.7만 |
|---|
| 2026.07.27 | ₩56,137 | ₩59,348 | ₩55,642 | ₩57,984 | +3.29% | 34만 |
|---|
| 2026.07.24 | ₩53,181 | ₩56,352 | ₩52,806 | ₩55,669 | +4.68% | 35.9만 |
|---|
| 2026.07.23 | ₩49,849 | ₩50,826 | ₩49,100 | ₩50,411 | +1.13% | 17.8만 |
|---|
| 2026.07.22 | ₩50,853 | ₩51,227 | ₩49,635 | ₩50,572 | -0.55% | 17.5만 |
|---|
| 2026.07.21 | ₩52,351 | ₩52,498 | ₩50,866 | ₩51,361 | -1.89% | 17.1만 |
|---|
| 2026.07.20 | ₩52,084 | ₩52,619 | ₩51,803 | ₩52,405 | +0.62% | 16.4만 |
|---|
| 2026.07.17 | ₩51,174 | ₩52,391 | ₩50,946 | ₩52,057 | +1.73% | 22.4만 |
|---|
| 2026.07.16 | ₩49,903 | ₩51,589 | ₩49,903 | ₩51,134 | +2.47% | 22만 |
|---|
| 2026.07.15 | ₩53,301 | ₩53,395 | ₩48,953 | ₩50,090 | -6.02% | 40.3만 |
|---|
| 2026.07.14 | ₩57,034 | ₩57,181 | ₩55,442 | ₩55,455 | -2.77% | 29.8만 |
|---|
| 2026.07.13 | ₩57,020 | ₩58,077 | ₩56,552 | ₩57,275 | +0.45% | 19.2만 |
|---|
| 2026.07.10 | ₩55,736 | ₩56,619 | ₩55,522 | ₩56,392 | +1.18% | 15.4만 |
|---|
| 2026.07.09 | ₩56,231 | ₩56,231 | ₩54,960 | ₩55,923 | -0.55% | 22.4만 |
|---|
| 2026.07.08 | ₩56,204 | ₩56,726 | ₩55,388 | ₩55,870 | -0.60% | 20.9만 |
|---|
| 2026.07.07 | ₩57,342 | ₩58,010 | ₩56,084 | ₩56,459 | -1.54% | 24.2만 |
|---|
| 2026.07.06 | ₩57,395 | ₩57,716 | ₩56,539 | ₩57,395 | 0.00% | 22만 |
|---|
| 2026.07.02 | ₩56,820 | ₩58,813 | ₩56,432 | ₩57,542 | +1.27% | 35.7만 |
|---|
| 2026.07.01 | ₩55,683 | ₩57,047 | ₩55,522 | ₩56,512 | +1.49% | 25.6만 |
|---|
| 2026.06.30 | ₩55,870 | ₩56,017 | ₩54,786 | ₩55,335 | -0.96% | 24.8만 |
|---|
| 2026.06.29 | ₩54,813 | ₩56,365 | ₩54,037 | ₩55,964 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩53,529 | ₩56,137 | ₩53,529 | ₩55,027 | +2.80% | 74.2만 |
|---|
| 2026.06.25 | ₩53,983 | ₩54,519 | ₩52,552 | ₩52,806 | -2.18% | 16.1만 |
|---|
| 2026.06.24 | ₩53,676 | ₩55,161 | ₩53,355 | ₩54,465 | +1.47% | 15.3만 |
|---|
| 2026.06.23 | ₩52,044 | ₩53,609 | ₩51,642 | ₩53,475 | +2.75% | 29.1만 |
|---|
| 2026.06.22 | ₩50,572 | ₩52,900 | ₩50,558 | ₩51,268 | +1.38% | 17.1만 |
|---|
| 2026.06.18 | ₩50,973 | ₩51,375 | ₩50,090 | ₩50,973 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩50,478 | ₩50,946 | ₩50,117 | ₩50,612 | +0.27% | 10.4만 |
|---|
| 2026.06.16 | ₩50,237 | ₩51,080 | ₩49,943 | ₩50,438 | +0.40% | 13.5만 |
|---|
| 2026.06.15 | ₩50,505 | ₩50,505 | ₩49,435 | ₩49,582 | -1.83% | 11만 |
|---|
| 2026.06.12 | ₩50,839 | ₩51,441 | ₩50,572 | ₩50,773 | -0.13% | 9.8만 |
|---|
| 2026.06.11 | ₩50,933 | ₩51,562 | ₩50,679 | ₩50,946 | +0.03% | 14.7만 |
|---|
| 2026.06.10 | ₩50,505 | ₩51,669 | ₩50,451 | ₩50,639 | +0.26% | 21.1만 |
|---|
| 2026.06.09 | ₩49,180 | ₩50,291 | ₩48,833 | ₩49,769 | +1.20% | 13만 |
|---|
| 2026.06.08 | ₩49,555 | ₩49,729 | ₩48,752 | ₩48,926 | -1.27% | 30.8만 |
|---|
| 2026.06.05 | ₩48,097 | ₩50,465 | ₩48,097 | ₩49,956 | +3.87% | 20.5만 |
|---|
| 2026.06.04 | ₩48,525 | ₩50,037 | ₩47,361 | ₩47,468 | -2.18% | 16.2만 |
|---|
| 2026.06.03 | ₩47,990 | ₩48,257 | ₩47,348 | ₩47,736 | -0.53% | 14.2만 |
|---|
| 2026.06.02 | ₩48,378 | ₩48,886 | ₩48,124 | ₩48,525 | +0.30% | 12.9만 |
|---|
| 2026.06.01 | ₩49,127 | ₩49,502 | ₩48,190 | ₩48,485 | -1.31% | 18.5만 |
|---|
| 2026.05.29 | ₩50,264 | ₩50,358 | ₩49,180 | ₩49,528 | -1.46% | 15.8만 |
|---|
| 2026.05.28 | ₩50,478 | ₩51,428 | ₩50,090 | ₩50,264 | -0.42% | 16.4만 |
|---|
| 2026.05.27 | ₩51,482 | ₩52,686 | ₩50,625 | ₩51,054 | -0.83% | 20.1만 |
|---|
| 2026.05.26 | ₩52,110 | ₩52,632 | ₩51,615 | ₩51,722 | -0.74% | 11.7만 |
|---|
| 2026.05.22 | ₩53,381 | ₩53,515 | ₩52,070 | ₩52,151 | -2.31% | 13.3만 |
|---|
| 2026.05.21 | ₩52,953 | ₩53,395 | ₩52,137 | ₩53,114 | +0.30% | 13.7만 |
|---|
| 2026.05.20 | ₩52,820 | ₩53,703 | ₩52,445 | ₩53,408 | +1.11% | 13.5만 |
|---|
| 2026.05.19 | ₩53,355 | ₩54,586 | ₩52,365 | ₩52,753 | -1.13% | 21.2만 |
|---|
| 2026.05.18 | ₩51,709 | ₩53,194 | ₩51,709 | ₩52,913 | +2.33% | 21.9만 |
|---|
| 2026.05.15 | ₩52,244 | ₩53,261 | ₩51,227 | ₩51,843 | -0.77% | 19만 |
|---|
| 2026.05.14 | ₩52,525 | ₩53,502 | ₩52,070 | ₩52,217 | -0.59% | 13.4만 |
|---|
| 2026.05.13 | ₩52,378 | ₩53,248 | ₩51,763 | ₩52,391 | +0.03% | 25.3만 |
|---|
| 2026.05.12 | ₩52,405 | ₩53,288 | ₩51,856 | ₩52,712 | +0.59% | 14.1만 |
|---|
| 2026.05.11 | ₩53,007 | ₩54,264 | ₩52,097 | ₩52,418 | -1.11% | 18.5만 |
|---|
| 2026.05.08 | ₩53,649 | ₩53,743 | ₩51,843 | ₩52,766 | -1.65% | 20.3만 |
|---|
| 2026.05.07 | ₩54,050 | ₩55,121 | ₩53,649 | ₩54,224 | +0.32% | 31.9만 |
|---|
| 2026.05.06 | ₩53,462 | ₩54,358 | ₩53,301 | ₩53,943 | +0.90% | 20.1만 |
|---|
| 2026.05.05 | ₩52,579 | ₩53,515 | ₩52,003 | ₩53,207 | +1.20% | 27.6만 |
|---|
| 2026.05.04 | ₩52,766 | ₩54,438 | ₩52,003 | ₩52,284 | -0.91% | 19.4만 |
|---|
| 2026.05.01 | ₩53,595 | ₩53,957 | ₩53,020 | ₩53,114 | -0.90% | 19.4만 |
|---|
| 2026.04.30 | ₩51,535 | ₩53,595 | ₩51,535 | ₩53,020 | +2.88% | 21.4만 |
|---|
| 2026.04.29 | ₩54,853 | ₩55,268 | ₩51,749 | ₩52,418 | -4.44% | 29.1만 |
|---|
| 2026.04.28 | ₩54,813 | ₩56,137 | ₩54,157 | ₩55,201 | +0.71% | 35.9만 |
|---|
| 2026.04.27 | ₩53,288 | ₩55,214 | ₩53,100 | ₩54,211 | +1.73% | 50.7만 |
|---|
| 2026.04.24 | ₩50,171 | ₩52,886 | ₩47,963 | ₩52,820 | +5.28% | 52.5만 |
|---|
| 2026.04.23 | ₩45,796 | ₩47,856 | ₩45,194 | ₩47,067 | +2.78% | 19.9만 |
|---|
| 2026.04.22 | ₩45,488 | ₩45,809 | ₩44,592 | ₩45,622 | +0.29% | 16.5만 |
|---|
| 2026.04.21 | ₩47,682 | ₩48,110 | ₩45,488 | ₩45,595 | -4.38% | 17.6만 |
|---|
| 2026.04.20 | ₩47,843 | ₩48,779 | ₩47,227 | ₩47,548 | -0.62% | 18.5만 |
|---|
| 2026.04.17 | ₩46,438 | ₩48,364 | ₩46,438 | ₩47,602 | +2.51% | 32.8만 |
|---|
| 2026.04.16 | ₩45,769 | ₩46,692 | ₩45,769 | ₩46,625 | +1.87% | 14.9만 |
|---|
| 2026.04.15 | ₩45,501 | ₩46,170 | ₩45,381 | ₩46,050 | +1.21% | 11.2만 |
|---|
| 2026.04.14 | ₩46,371 | ₩47,334 | ₩45,528 | ₩45,675 | -1.50% | 13.3만 |
|---|
| 2026.04.13 | ₩46,036 | ₩46,772 | ₩45,488 | ₩46,719 | +1.48% | 19.6만 |
|---|
| 2026.04.10 | ₩46,919 | ₩47,093 | ₩45,689 | ₩46,010 | -1.94% | 13.6만 |
|---|
| 2026.04.09 | ₩45,822 | ₩47,629 | ₩45,769 | ₩47,134 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩46,344 | ₩46,344 | ₩45,635 | ₩46,251 | -0.20% | 14.1만 |
|---|
| 2026.04.07 | ₩44,980 | ₩46,036 | ₩44,980 | ₩45,662 | +1.52% | 13.4만 |
|---|
| 2026.04.06 | ₩44,605 | ₩45,314 | ₩44,337 | ₩45,113 | +1.14% | 10.3만 |
|---|
| 2026.04.02 | ₩43,040 | ₩44,712 | ₩42,906 | ₩44,551 | +3.51% | 22.6만 |
|---|
| 2026.04.01 | ₩45,301 | ₩45,314 | ₩43,294 | ₩43,401 | -4.19% | 21.4만 |
|---|
| 2026.03.31 | ₩45,983 | ₩46,344 | ₩45,194 | ₩45,702 | -0.61% | 18.7만 |
|---|
| 2026.03.30 | ₩45,006 | ₩45,943 | ₩44,819 | ₩45,702 | +1.55% | 13.6만 |
|---|
| 2026.03.27 | ₩45,702 | ₩46,010 | ₩44,926 | ₩45,046 | -1.43% | 16만 |
|---|
| 2026.03.26 | ₩45,274 | ₩46,291 | ₩45,274 | ₩45,662 | +0.86% | 13.3만 |
|---|
| 2026.03.25 | ₩46,919 | ₩47,174 | ₩45,689 | ₩45,742 | -2.51% | 22.5만 |
|---|
| 2026.03.24 | ₩45,274 | ₩46,732 | ₩45,274 | ₩46,652 | +3.04% | 18.7만 |
|---|
| 2026.03.23 | ₩45,368 | ₩46,077 | ₩45,180 | ₩45,729 | +0.80% | 20.7만 |
|---|
| 2026.03.20 | ₩44,110 | ₩44,498 | ₩43,655 | ₩44,324 | +0.49% | 24.7만 |
|---|
| 2026.03.19 | ₩44,765 | ₩45,207 | ₩44,003 | ₩44,003 | -1.70% | 26만 |
|---|
| 2026.03.18 | ₩45,247 | ₩45,515 | ₩44,351 | ₩44,592 | -1.45% | 18.3만 |
|---|
| 2026.03.17 | ₩46,438 | ₩46,946 | ₩45,488 | ₩45,541 | -1.93% | 14.7만 |
|---|
| 2026.03.16 | ₩46,050 | ₩46,732 | ₩45,622 | ₩45,996 | -0.12% | 19.2만 |
|---|
| 2026.03.13 | ₩45,970 | ₩46,317 | ₩45,060 | ₩45,863 | -0.23% | 17.6만 |
|---|
| 2026.03.12 | ₩44,872 | ₩45,742 | ₩44,016 | ₩45,528 | +1.46% | 22.5만 |
|---|
| 2026.03.11 | ₩45,515 | ₩46,157 | ₩45,301 | ₩45,341 | -0.38% | 17.6만 |
|---|
| 2026.03.10 | ₩46,277 | ₩47,187 | ₩45,675 | ₩45,863 | -0.90% | 18.3만 |
|---|
| 2026.03.09 | ₩46,812 | ₩47,348 | ₩45,167 | ₩46,090 | -1.54% | 31.5만 |
|---|
| 2026.03.06 | ₩46,839 | ₩47,214 | ₩46,304 | ₩47,067 | +0.49% | 18.8만 |
|---|
| 2026.03.05 | ₩48,030 | ₩48,271 | ₩45,903 | ₩47,348 | -1.42% | 30.8만 |
|---|
| 2026.03.04 | ₩48,164 | ₩48,966 | ₩46,853 | ₩48,672 | +1.06% | 20.6만 |
|---|
| 2026.03.03 | ₩48,284 | ₩48,525 | ₩46,759 | ₩48,150 | -0.28% | 27만 |
|---|
| 2026.03.02 | ₩46,398 | ₩49,073 | ₩46,117 | ₩48,632 | +4.82% | 45.5만 |
|---|
| 2026.02.27 | ₩45,528 | ₩47,067 | ₩44,230 | ₩47,053 | +3.35% | 20.5만 |
|---|
| 2026.02.26 | ₩44,030 | ₩46,210 | ₩44,030 | ₩45,648 | +3.68% | 27.4만 |
|---|
| 2026.02.25 | ₩43,628 | ₩44,765 | ₩41,528 | ₩43,749 | +0.28% | 31.9만 |
|---|
| 2026.02.24 | ₩40,431 | ₩42,879 | ₩40,431 | ₩42,692 | +5.59% | 28.2만 |
|---|
| 2026.02.23 | ₩41,635 | ₩42,237 | ₩40,444 | ₩40,444 | -2.86% | 14.4만 |
|---|
| 2026.02.20 | ₩42,183 | ₩42,183 | ₩40,819 | ₩41,635 | -1.30% | 15.7만 |
|---|
| 2026.02.19 | ₩41,488 | ₩42,424 | ₩41,153 | ₩41,809 | +0.77% | 13.6만 |
|---|
| 2026.02.18 | ₩42,933 | ₩42,986 | ₩41,555 | ₩41,889 | -2.43% | 9.6만 |
|---|
| 2026.02.17 | ₩41,742 | ₩43,481 | ₩41,742 | ₩42,973 | +2.95% | 14.5만 |
|---|
| 2026.02.13 | ₩42,357 | ₩42,585 | ₩41,086 | ₩41,702 | -1.55% | 8.8만 |
|---|
| 2026.02.12 | ₩42,812 | ₩43,280 | ₩41,675 | ₩42,705 | -0.25% | 12.6만 |
|---|
| 2026.02.11 | ₩42,237 | ₩42,665 | ₩41,314 | ₩42,384 | +0.35% | 10.6만 |
|---|
| 2026.02.10 | ₩40,926 | ₩42,411 | ₩40,832 | ₩42,009 | +2.65% | 15.1만 |
|---|
| 2026.02.09 | ₩42,585 | ₩43,040 | ₩40,845 | ₩40,886 | -3.99% | 8.1만 |
|---|
| 2026.02.06 | ₩42,585 | ₩43,374 | ₩42,304 | ₩42,424 | -0.38% | 12.6만 |
|---|
| 2026.02.05 | ₩42,264 | ₩43,066 | ₩42,023 | ₩42,331 | +0.16% | 10.1만 |
|---|
| 2026.02.04 | ₩42,063 | ₩42,317 | ₩41,501 | ₩41,795 | -0.64% | 11.7만 |
|---|
| 2026.02.03 | ₩41,702 | ₩42,652 | ₩41,394 | ₩41,782 | +0.19% | 10.1만 |
|---|
| 2026.02.02 | ₩41,046 | ₩42,344 | ₩40,939 | ₩41,688 | +1.56% | 20.7만 |
|---|
| 2026.01.30 | ₩40,551 | ₩41,060 | ₩39,976 | ₩40,738 | +0.46% | 24.9만 |
|---|
| 2026.01.29 | ₩39,936 | ₩40,805 | ₩39,454 | ₩40,618 | +1.71% | 14.8만 |
|---|
| 2026.01.28 | ₩38,932 | ₩40,016 | ₩38,745 | ₩39,601 | +1.72% | 15.7만 |
|---|
| 2026.01.27 | ₩39,842 | ₩39,922 | ₩38,263 | ₩39,120 | -1.81% | 13.9만 |
|---|
| 2026.01.26 | ₩38,718 | ₩39,922 | ₩38,718 | ₩39,922 | +3.11% | 32.6만 |
|---|
| 2026.01.23 | ₩39,013 | ₩39,240 | ₩37,889 | ₩38,598 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩39,521 | ₩39,708 | ₩38,691 | ₩39,267 | -0.64% | 30.9만 |
|---|
| 2026.01.21 | ₩39,427 | ₩39,882 | ₩38,946 | ₩39,508 | +0.20% | 22.6만 |
|---|
| 2026.01.20 | ₩39,682 | ₩40,444 | ₩39,294 | ₩39,414 | -0.67% | 10.8만 |
|---|
| 2026.01.16 | ₩39,735 | ₩40,484 | ₩39,735 | ₩39,909 | +0.44% | 18만 |
|---|
| 2026.01.15 | ₩39,695 | ₩40,498 | ₩39,601 | ₩40,016 | +0.81% | 14.8만 |
|---|
| 2026.01.14 | ₩39,855 | ₩40,565 | ₩39,441 | ₩39,708 | -0.37% | 16.6만 |
|---|
| 2026.01.13 | ₩41,662 | ₩41,809 | ₩39,789 | ₩39,909 | -4.21% | 13.8만 |
|---|
| 2026.01.12 | ₩40,765 | ₩41,755 | ₩40,417 | ₩41,675 | +2.23% | 12.4만 |
|---|
| 2026.01.09 | ₩41,728 | ₩42,090 | ₩40,752 | ₩40,792 | -2.24% | 11.8만 |
|---|
| 2026.01.08 | ₩41,461 | ₩42,719 | ₩40,926 | ₩42,090 | +1.52% | 16.2만 |
|---|
| 2026.01.07 | ₩41,073 | ₩41,635 | ₩40,337 | ₩41,448 | +0.91% | 32.8만 |
|---|
| 2026.01.06 | ₩41,568 | ₩41,782 | ₩38,946 | ₩39,655 | -4.60% | 41.1만 |
|---|
| 2026.01.05 | ₩42,143 | ₩42,411 | ₩41,501 | ₩41,769 | -0.89% | 21.3만 |
|---|
| 2026.01.02 | ₩44,712 | ₩45,341 | ₩41,862 | ₩42,424 | -5.12% | 28.3만 |
|---|
| 2025.12.31 | ₩45,020 | ₩45,515 | ₩44,391 | ₩45,220 | +0.45% | 29.4만 |
|---|
| 2025.12.30 | ₩45,488 | ₩45,488 | ₩44,511 | ₩45,127 | -0.79% | 19.1만 |
|---|
| 2025.12.29 | ₩45,247 | ₩45,822 | ₩45,247 | ₩45,689 | +0.98% | 18.9만 |
|---|
| 2025.12.26 | ₩46,197 | ₩46,197 | ₩45,020 | ₩45,247 | -2.06% | 12만 |
|---|
| 2025.12.24 | ₩46,826 | ₩47,080 | ₩45,943 | ₩46,197 | -1.34% | 11.1만 |
|---|
| 2025.12.23 | ₩46,331 | ₩47,000 | ₩46,331 | ₩46,919 | +1.27% | 19.5만 |
|---|
| 2025.12.22 | ₩45,421 | ₩47,361 | ₩45,341 | ₩46,331 | +2.00% | 13만 |
|---|
| 2025.12.19 | ₩45,421 | ₩46,197 | ₩44,765 | ₩45,341 | -0.18% | 49.6만 |
|---|
| 2025.12.18 | ₩44,083 | ₩46,023 | ₩44,083 | ₩45,836 | +3.98% | 22만 |
|---|
| 2025.12.17 | ₩44,217 | ₩44,364 | ₩43,749 | ₩44,163 | -0.12% | 8.3만 |
|---|
| 2025.12.16 | ₩44,123 | ₩44,632 | ₩43,481 | ₩44,404 | +0.64% | 19.1만 |
|---|
| 2025.12.15 | ₩44,418 | ₩45,033 | ₩43,789 | ₩43,976 | -0.99% | 22.1만 |
|---|
| 2025.12.12 | ₩44,070 | ₩44,819 | ₩43,709 | ₩44,177 | +0.24% | 24.4만 |
|---|
| 2025.12.11 | ₩42,545 | ₩43,949 | ₩42,545 | ₩43,829 | +3.02% | 13.2만 |
|---|
| 2025.12.10 | ₩42,745 | ₩43,026 | ₩42,411 | ₩42,531 | -0.50% | 15.7만 |
|---|
| 2025.12.09 | ₩42,143 | ₩43,280 | ₩41,769 | ₩42,759 | +1.46% | 12만 |
|---|
| 2025.12.08 | ₩42,050 | ₩42,678 | ₩41,327 | ₩41,836 | -0.51% | 12.2만 |
|---|
| 2025.12.05 | ₩42,759 | ₩43,254 | ₩41,608 | ₩41,648 | -2.60% | 15.2만 |
|---|
| 2025.12.04 | ₩43,628 | ₩43,789 | ₩42,826 | ₩42,973 | -1.50% | 12.2만 |
|---|
| 2025.12.03 | ₩43,521 | ₩44,003 | ₩42,545 | ₩43,642 | +0.28% | 10.4만 |
|---|
| 2025.12.02 | ₩44,244 | ₩44,244 | ₩43,347 | ₩43,628 | -1.39% | 11.2만 |
|---|
| 2025.12.01 | ₩44,337 | ₩44,926 | ₩43,789 | ₩43,829 | -1.15% | 15.9만 |
|---|
| 2025.11.28 | ₩44,458 | ₩44,685 | ₩44,003 | ₩44,324 | -0.30% | 7.7만 |
|---|
| 2025.11.26 | ₩44,712 | ₩44,953 | ₩44,418 | ₩44,618 | -0.21% | 10.8만 |
|---|
| 2025.11.25 | ₩44,792 | ₩45,796 | ₩43,896 | ₩44,498 | -0.66% | 13.5만 |
|---|
| 2025.11.24 | ₩44,632 | ₩45,220 | ₩44,137 | ₩44,592 | -0.09% | 14.2만 |
|---|
| 2025.11.21 | ₩43,775 | ₩45,033 | ₩42,812 | ₩44,632 | +1.96% | 23.4만 |
|---|
| 2025.11.20 | ₩45,421 | ₩46,398 | ₩43,240 | ₩43,602 | -4.01% | 18.2만 |
|---|
| 2025.11.19 | ₩45,354 | ₩45,488 | ₩44,297 | ₩44,899 | -1.00% | 16.5만 |
|---|
| 2025.11.18 | ₩45,528 | ₩45,889 | ₩44,966 | ₩45,207 | -0.71% | 12.2만 |
|---|
| 2025.11.17 | ₩46,317 | ₩47,026 | ₩45,635 | ₩45,715 | -1.30% | 15.9만 |
|---|
| 2025.11.14 | ₩46,143 | ₩46,692 | ₩45,515 | ₩46,023 | -0.26% | 16.3만 |
|---|
| 2025.11.13 | ₩46,050 | ₩46,491 | ₩44,953 | ₩46,331 | +0.61% | 14.5만 |
|---|
| 2025.11.12 | ₩46,665 | ₩47,950 | ₩46,063 | ₩46,143 | -1.12% | 15.1만 |
|---|
| 2025.11.11 | ₩46,545 | ₩47,254 | ₩46,358 | ₩46,799 | +0.55% | 25.6만 |
|---|
| 2025.11.10 | ₩45,113 | ₩46,465 | ₩45,087 | ₩46,264 | +2.55% | 23.4만 |
|---|
| 2025.11.07 | ₩43,949 | ₩45,020 | ₩43,668 | ₩44,966 | +2.31% | 22.5만 |
|---|
| 2025.11.06 | ₩43,909 | ₩44,431 | ₩43,401 | ₩43,842 | -0.15% | 17.6만 |
|---|
| 2025.11.05 | ₩43,294 | ₩44,070 | ₩43,227 | ₩43,802 | +1.17% | 23만 |
|---|
| 2025.11.04 | ₩41,501 | ₩43,561 | ₩41,474 | ₩43,173 | +4.03% | 27.2만 |
|---|
| 2025.11.03 | ₩40,953 | ₩41,675 | ₩40,203 | ₩41,568 | +1.50% | 24.3만 |
|---|
| 2025.10.31 | ₩41,983 | ₩42,371 | ₩41,046 | ₩41,233 | -1.78% | 14.4만 |
|---|
| 2025.10.30 | ₩42,009 | ₩42,438 | ₩41,702 | ₩42,023 | +0.03% | 19.6만 |
|---|
| 2025.10.29 | ₩41,407 | ₩42,424 | ₩41,260 | ₩42,063 | +1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩42,478 | ₩42,478 | ₩40,899 | ₩41,755 | -1.70% | 25.2만 |
|---|
| 2025.10.27 | ₩43,147 | ₩44,150 | ₩42,411 | ₩42,705 | -1.02% | 33만 |
|---|
| 2025.10.24 | ₩41,340 | ₩43,374 | ₩39,762 | ₩42,879 | +3.72% | 47.1만 |
|---|
| 2025.10.23 | ₩38,598 | ₩39,026 | ₩37,461 | ₩38,304 | -0.76% | 18.8만 |
|---|
| 2025.10.22 | ₩38,049 | ₩38,370 | ₩37,608 | ₩38,277 | +0.60% | 15.7만 |
|---|
| 2025.10.21 | ₩38,049 | ₩38,223 | ₩37,635 | ₩37,849 | -0.53% | 11.7만 |
|---|
| 2025.10.20 | ₩37,742 | ₩38,223 | ₩37,327 | ₩38,210 | +1.24% | 14.3만 |
|---|
| 2025.10.17 | ₩37,487 | ₩37,916 | ₩37,313 | ₩37,581 | +0.25% | 15.3만 |
|---|
| 2025.10.16 | ₩38,959 | ₩39,066 | ₩37,340 | ₩37,394 | -4.02% | 18.7만 |
|---|
| 2025.10.15 | ₩39,896 | ₩39,896 | ₩38,732 | ₩39,320 | -1.44% | 25.1만 |
|---|
| 2025.10.14 | ₩39,106 | ₩40,163 | ₩38,852 | ₩39,989 | +2.26% | 18.9만 |
|---|
| 2025.10.13 | ₩39,427 | ₩39,641 | ₩38,651 | ₩38,986 | -1.12% | 13.8만 |
|---|
| 2025.10.10 | ₩39,949 | ₩40,070 | ₩38,812 | ₩38,852 | -2.75% | 12.9만 |
|---|