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 | ₩62,571 | ₩63,696 | ₩61,272 | ₩61,406 | -1.86% | 19.6만 |
| 2026.10.08 | ₩60,294 | ₩63,428 | ₩59,986 | ₩62,906 | +4.33% | 35.6만 |
| 2026.10.07 | ₩57,937 | ₩60,750 | ₩56,344 | ₩60,602 | +4.60% | 38.3만 |
| 2026.10.06 | ₩58,848 | ₩59,343 | ₩57,736 | ₩58,272 | -0.98% | 9.2만 |
| 2026.10.05 | ₩58,794 | ₩59,049 | ₩58,205 | ₩58,473 | -0.55% | 11.5만 |
| 2026.10.02 | ₩58,366 | ₩58,928 | ₩57,763 | ₩58,861 | +0.85% | 14만 |
| 2026.10.01 | ₩56,223 | ₩57,924 | ₩55,969 | ₩57,763 | +2.74% | 20.6만 |
| 2026.09.30 | ₩56,826 | ₩56,973 | ₩55,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,370 |
| -0.80% |
| 37.5만 |
| 2026.09.29 | ₩56,531 | ₩56,960 | ₩55,781 | ₩56,571 | +0.07% | 12.6만 |
|---|
| 2026.09.28 | ₩56,812 | ₩57,817 | ₩56,250 | ₩56,652 | -0.28% | 11만 |
|---|
| 2026.09.25 | ₩57,134 | ₩57,241 | ₩56,263 | ₩56,437 | -1.22% | 19.7만 |
|---|
| 2026.09.24 | ₩57,000 | ₩57,736 | ₩56,759 | ₩56,906 | -0.16% | 12.4만 |
|---|
| 2026.09.23 | ₩57,268 | ₩57,817 | ₩56,638 | ₩56,879 | -0.68% | 14.7만 |
|---|
| 2026.09.22 | ₩58,553 | ₩58,620 | ₩57,000 | ₩57,629 | -1.58% | 16.1만 |
|---|
| 2026.09.21 | ₩59,156 | ₩59,518 | ₩58,219 | ₩58,419 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩58,902 | ₩59,236 | ₩58,607 | ₩59,143 | +0.41% | 25만 |
|---|
| 2026.09.17 | ₩59,625 | ₩60,093 | ₩58,486 | ₩59,464 | -0.27% | 15.8만 |
|---|
| 2026.09.16 | ₩58,982 | ₩59,585 | ₩58,727 | ₩59,129 | +0.25% | 9.5만 |
|---|
| 2026.09.15 | ₩59,785 | ₩59,785 | ₩58,580 | ₩59,035 | -1.25% | 11.9만 |
|---|
| 2026.09.14 | ₩59,370 | ₩60,335 | ₩59,183 | ₩59,866 | +0.83% | 13.6만 |
|---|
| 2026.09.11 | ₩59,464 | ₩59,732 | ₩58,393 | ₩59,370 | -0.16% | 13.2만 |
|---|
| 2026.09.10 | ₩58,861 | ₩59,705 | ₩58,326 | ₩59,223 | +0.61% | 18.1만 |
|---|
| 2026.09.09 | ₩58,446 | ₩58,446 | ₩57,669 | ₩58,352 | -0.16% | 9.6만 |
|---|
| 2026.09.08 | ₩58,339 | ₩59,625 | ₩58,205 | ₩58,794 | +0.78% | 11만 |
|---|
| 2026.09.04 | ₩59,437 | ₩60,174 | ₩58,674 | ₩59,116 | -0.54% | 17.3만 |
|---|
| 2026.09.03 | ₩59,558 | ₩60,455 | ₩59,397 | ₩59,960 | +0.67% | 10.4만 |
|---|
| 2026.09.02 | ₩59,210 | ₩59,692 | ₩58,553 | ₩58,821 | -0.66% | 10.9만 |
|---|
| 2026.09.01 | ₩57,857 | ₩59,009 | ₩57,415 | ₩58,540 | +1.18% | 14만 |
|---|
| 2026.08.31 | ₩58,406 | ₩58,406 | ₩57,254 | ₩57,562 | -1.44% | 12.6만 |
|---|
| 2026.08.28 | ₩58,259 | ₩58,861 | ₩57,844 | ₩58,165 | -0.16% | 12.5만 |
|---|
| 2026.08.27 | ₩57,924 | ₩58,433 | ₩56,919 | ₩58,085 | +0.28% | 34.8만 |
|---|
| 2026.08.26 | ₩58,165 | ₩58,727 | ₩57,335 | ₩58,607 | +0.76% | 13.5만 |
|---|
| 2026.08.25 | ₩58,714 | ₩59,250 | ₩57,549 | ₩57,977 | -1.25% | 11만 |
|---|
| 2026.08.24 | ₩56,960 | ₩59,210 | ₩56,960 | ₩58,393 | +2.52% | 25.5만 |
|---|
| 2026.08.21 | ₩56,879 | ₩57,897 | ₩56,504 | ₩56,678 | -0.35% | 37.8만 |
|---|
| 2026.08.20 | ₩56,250 | ₩57,361 | ₩55,875 | ₩56,692 | +0.79% | 27.7만 |
|---|
| 2026.08.19 | ₩57,428 | ₩58,125 | ₩56,464 | ₩56,558 | -1.52% | 25.2만 |
|---|
| 2026.08.18 | ₩57,951 | ₩58,125 | ₩57,160 | ₩57,469 | -0.83% | 17.9만 |
|---|
| 2026.08.17 | ₩57,790 | ₩58,835 | ₩56,906 | ₩57,174 | -1.07% | 17.2만 |
|---|
| 2026.08.14 | ₩57,201 | ₩58,018 | ₩56,826 | ₩57,870 | +1.17% | 12.8만 |
|---|
| 2026.08.13 | ₩57,335 | ₩57,844 | ₩56,491 | ₩56,772 | -0.98% | 14.7만 |
|---|
| 2026.08.12 | ₩56,893 | ₩57,710 | ₩56,089 | ₩56,571 | -0.56% | 14.6만 |
|---|
| 2026.08.11 | ₩58,044 | ₩58,634 | ₩57,375 | ₩57,469 | -0.99% | 15.4만 |
|---|
| 2026.08.10 | ₩58,540 | ₩59,183 | ₩57,910 | ₩58,138 | -0.69% | 21.8만 |
|---|
| 2026.08.07 | ₩59,678 | ₩60,227 | ₩58,848 | ₩59,129 | -0.92% | 18.8만 |
|---|
| 2026.08.06 | ₩59,906 | ₩60,415 | ₩58,995 | ₩60,375 | +0.78% | 15.7만 |
|---|
| 2026.08.05 | ₩59,852 | ₩60,187 | ₩58,942 | ₩59,210 | -1.07% | 17.9만 |
|---|
| 2026.08.04 | ₩58,634 | ₩59,464 | ₩58,192 | ₩59,290 | +1.12% | 25.7만 |
|---|
| 2026.08.03 | ₩58,902 | ₩59,665 | ₩58,433 | ₩59,236 | +0.57% | 18.6만 |
|---|
| 2026.07.31 | ₩58,192 | ₩59,049 | ₩57,710 | ₩58,540 | +0.60% | 19.8만 |
|---|
| 2026.07.30 | ₩60,268 | ₩60,375 | ₩58,165 | ₩58,915 | -2.24% | 22만 |
|---|
| 2026.07.29 | ₩59,223 | ₩60,468 | ₩58,674 | ₩60,294 | +1.81% | 25.4만 |
|---|
| 2026.07.28 | ₩58,044 | ₩59,692 | ₩57,094 | ₩59,223 | +2.03% | 30.7만 |
|---|
| 2026.07.27 | ₩56,196 | ₩59,410 | ₩55,701 | ₩58,044 | +3.29% | 34만 |
|---|
| 2026.07.24 | ₩53,236 | ₩56,410 | ₩52,861 | ₩55,727 | +4.68% | 35.9만 |
|---|
| 2026.07.23 | ₩49,902 | ₩50,879 | ₩49,152 | ₩50,464 | +1.13% | 17.8만 |
|---|
| 2026.07.22 | ₩50,906 | ₩51,281 | ₩49,687 | ₩50,625 | -0.55% | 17.5만 |
|---|
| 2026.07.21 | ₩52,406 | ₩52,553 | ₩50,919 | ₩51,415 | -1.89% | 17.1만 |
|---|
| 2026.07.20 | ₩52,138 | ₩52,674 | ₩51,857 | ₩52,460 | +0.62% | 16.4만 |
|---|
| 2026.07.17 | ₩51,227 | ₩52,446 | ₩51,000 | ₩52,111 | +1.73% | 22.4만 |
|---|
| 2026.07.16 | ₩49,955 | ₩51,643 | ₩49,955 | ₩51,187 | +2.47% | 22만 |
|---|
| 2026.07.15 | ₩53,357 | ₩53,451 | ₩49,004 | ₩50,143 | -6.02% | 40.3만 |
|---|
| 2026.07.14 | ₩57,094 | ₩57,241 | ₩55,500 | ₩55,513 | -2.77% | 29.8만 |
|---|
| 2026.07.13 | ₩57,080 | ₩58,138 | ₩56,611 | ₩57,335 | +0.45% | 19.2만 |
|---|
| 2026.07.10 | ₩55,794 | ₩56,678 | ₩55,580 | ₩56,451 | +1.18% | 15.4만 |
|---|
| 2026.07.09 | ₩56,290 | ₩56,290 | ₩55,018 | ₩55,982 | -0.55% | 22.4만 |
|---|
| 2026.07.08 | ₩56,263 | ₩56,785 | ₩55,446 | ₩55,928 | -0.60% | 20.9만 |
|---|
| 2026.07.07 | ₩57,402 | ₩58,071 | ₩56,143 | ₩56,518 | -1.54% | 24.2만 |
|---|
| 2026.07.06 | ₩57,455 | ₩57,777 | ₩56,598 | ₩57,455 | 0.00% | 22만 |
|---|
| 2026.07.02 | ₩56,879 | ₩58,875 | ₩56,491 | ₩57,602 | +1.27% | 35.7만 |
|---|
| 2026.07.01 | ₩55,741 | ₩57,107 | ₩55,580 | ₩56,571 | +1.49% | 25.6만 |
|---|
| 2026.06.30 | ₩55,928 | ₩56,076 | ₩54,844 | ₩55,393 | -0.96% | 24.8만 |
|---|
| 2026.06.29 | ₩54,870 | ₩56,424 | ₩54,094 | ₩56,022 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩53,585 | ₩56,196 | ₩53,585 | ₩55,085 | +2.80% | 74.2만 |
|---|
| 2026.06.25 | ₩54,040 | ₩54,576 | ₩52,607 | ₩52,861 | -2.18% | 16.1만 |
|---|
| 2026.06.24 | ₩53,732 | ₩55,219 | ₩53,410 | ₩54,522 | +1.47% | 15.3만 |
|---|
| 2026.06.23 | ₩52,098 | ₩53,665 | ₩51,696 | ₩53,531 | +2.75% | 29.1만 |
|---|
| 2026.06.22 | ₩50,625 | ₩52,955 | ₩50,611 | ₩51,321 | +1.38% | 17.1만 |
|---|
| 2026.06.18 | ₩51,027 | ₩51,428 | ₩50,143 | ₩51,027 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩50,531 | ₩51,000 | ₩50,169 | ₩50,665 | +0.27% | 10.4만 |
|---|
| 2026.06.16 | ₩50,290 | ₩51,134 | ₩49,995 | ₩50,491 | +0.40% | 13.5만 |
|---|
| 2026.06.15 | ₩50,558 | ₩50,558 | ₩49,486 | ₩49,634 | -1.83% | 11만 |
|---|
| 2026.06.12 | ₩50,893 | ₩51,495 | ₩50,625 | ₩50,826 | -0.13% | 9.8만 |
|---|
| 2026.06.11 | ₩50,986 | ₩51,616 | ₩50,732 | ₩51,000 | +0.03% | 14.7만 |
|---|
| 2026.06.10 | ₩50,558 | ₩51,723 | ₩50,504 | ₩50,692 | +0.26% | 21.1만 |
|---|
| 2026.06.09 | ₩49,232 | ₩50,344 | ₩48,884 | ₩49,821 | +1.20% | 13만 |
|---|
| 2026.06.08 | ₩49,607 | ₩49,781 | ₩48,803 | ₩48,977 | -1.27% | 30.8만 |
|---|
| 2026.06.05 | ₩48,147 | ₩50,518 | ₩48,147 | ₩50,009 | +3.87% | 20.5만 |
|---|
| 2026.06.04 | ₩48,576 | ₩50,089 | ₩47,411 | ₩47,518 | -2.18% | 16.2만 |
|---|
| 2026.06.03 | ₩48,040 | ₩48,308 | ₩47,397 | ₩47,786 | -0.53% | 14.2만 |
|---|
| 2026.06.02 | ₩48,428 | ₩48,937 | ₩48,174 | ₩48,576 | +0.30% | 12.9만 |
|---|
| 2026.06.01 | ₩49,178 | ₩49,553 | ₩48,241 | ₩48,536 | -1.31% | 18.5만 |
|---|
| 2026.05.29 | ₩50,317 | ₩50,410 | ₩49,232 | ₩49,580 | -1.46% | 15.8만 |
|---|
| 2026.05.28 | ₩50,531 | ₩51,482 | ₩50,143 | ₩50,317 | -0.42% | 16.4만 |
|---|
| 2026.05.27 | ₩51,535 | ₩52,741 | ₩50,678 | ₩51,107 | -0.83% | 20.1만 |
|---|
| 2026.05.26 | ₩52,165 | ₩52,687 | ₩51,669 | ₩51,777 | -0.74% | 11.7만 |
|---|
| 2026.05.22 | ₩53,437 | ₩53,571 | ₩52,125 | ₩52,205 | -2.31% | 13.3만 |
|---|
| 2026.05.21 | ₩53,009 | ₩53,451 | ₩52,192 | ₩53,169 | +0.30% | 13.7만 |
|---|
| 2026.05.20 | ₩52,875 | ₩53,759 | ₩52,500 | ₩53,464 | +1.11% | 13.5만 |
|---|
| 2026.05.19 | ₩53,410 | ₩54,643 | ₩52,419 | ₩52,808 | -1.13% | 21.2만 |
|---|
| 2026.05.18 | ₩51,763 | ₩53,250 | ₩51,763 | ₩52,969 | +2.33% | 21.9만 |
|---|
| 2026.05.15 | ₩52,299 | ₩53,317 | ₩51,281 | ₩51,897 | -0.77% | 19만 |
|---|
| 2026.05.14 | ₩52,580 | ₩53,558 | ₩52,125 | ₩52,272 | -0.59% | 13.4만 |
|---|
| 2026.05.13 | ₩52,433 | ₩53,303 | ₩51,817 | ₩52,446 | +0.03% | 25.3만 |
|---|
| 2026.05.12 | ₩52,460 | ₩53,344 | ₩51,910 | ₩52,768 | +0.59% | 14.1만 |
|---|
| 2026.05.11 | ₩53,062 | ₩54,321 | ₩52,152 | ₩52,473 | -1.11% | 18.5만 |
|---|
| 2026.05.08 | ₩53,705 | ₩53,799 | ₩51,897 | ₩52,821 | -1.65% | 20.3만 |
|---|
| 2026.05.07 | ₩54,107 | ₩55,178 | ₩53,705 | ₩54,281 | +0.32% | 31.9만 |
|---|
| 2026.05.06 | ₩53,518 | ₩54,415 | ₩53,357 | ₩54,000 | +0.90% | 20.1만 |
|---|
| 2026.05.05 | ₩52,634 | ₩53,571 | ₩52,058 | ₩53,263 | +1.20% | 27.6만 |
|---|
| 2026.05.04 | ₩52,821 | ₩54,495 | ₩52,058 | ₩52,339 | -0.91% | 19.4만 |
|---|
| 2026.05.01 | ₩53,652 | ₩54,013 | ₩53,076 | ₩53,169 | -0.90% | 19.4만 |
|---|
| 2026.04.30 | ₩51,589 | ₩53,652 | ₩51,589 | ₩53,076 | +2.88% | 21.4만 |
|---|
| 2026.04.29 | ₩54,910 | ₩55,326 | ₩51,803 | ₩52,473 | -4.44% | 29.1만 |
|---|
| 2026.04.28 | ₩54,870 | ₩56,196 | ₩54,214 | ₩55,259 | +0.71% | 35.9만 |
|---|
| 2026.04.27 | ₩53,344 | ₩55,272 | ₩53,156 | ₩54,268 | +1.73% | 50.7만 |
|---|
| 2026.04.24 | ₩50,223 | ₩52,942 | ₩48,013 | ₩52,875 | +5.28% | 52.5만 |
|---|
| 2026.04.23 | ₩45,844 | ₩47,906 | ₩45,241 | ₩47,116 | +2.78% | 19.9만 |
|---|
| 2026.04.22 | ₩45,536 | ₩45,857 | ₩44,638 | ₩45,669 | +0.29% | 16.5만 |
|---|
| 2026.04.21 | ₩47,732 | ₩48,161 | ₩45,536 | ₩45,643 | -4.38% | 17.6만 |
|---|
| 2026.04.20 | ₩47,893 | ₩48,830 | ₩47,277 | ₩47,598 | -0.62% | 18.5만 |
|---|
| 2026.04.17 | ₩46,486 | ₩48,415 | ₩46,486 | ₩47,652 | +2.51% | 32.8만 |
|---|
| 2026.04.16 | ₩45,817 | ₩46,741 | ₩45,817 | ₩46,674 | +1.87% | 14.9만 |
|---|
| 2026.04.15 | ₩45,549 | ₩46,219 | ₩45,428 | ₩46,098 | +1.21% | 11.2만 |
|---|
| 2026.04.14 | ₩46,419 | ₩47,384 | ₩45,576 | ₩45,723 | -1.50% | 13.3만 |
|---|
| 2026.04.13 | ₩46,085 | ₩46,821 | ₩45,536 | ₩46,768 | +1.48% | 19.6만 |
|---|
| 2026.04.10 | ₩46,969 | ₩47,143 | ₩45,736 | ₩46,058 | -1.94% | 13.6만 |
|---|
| 2026.04.09 | ₩45,870 | ₩47,678 | ₩45,817 | ₩47,183 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩46,393 | ₩46,393 | ₩45,683 | ₩46,299 | -0.20% | 14.1만 |
|---|
| 2026.04.07 | ₩45,027 | ₩46,085 | ₩45,027 | ₩45,710 | +1.52% | 13.4만 |
|---|
| 2026.04.06 | ₩44,652 | ₩45,361 | ₩44,384 | ₩45,161 | +1.14% | 10.3만 |
|---|
| 2026.04.02 | ₩43,085 | ₩44,759 | ₩42,951 | ₩44,598 | +3.51% | 22.6만 |
|---|
| 2026.04.01 | ₩45,348 | ₩45,361 | ₩43,339 | ₩43,446 | -4.19% | 21.4만 |
|---|
| 2026.03.31 | ₩46,031 | ₩46,393 | ₩45,241 | ₩45,750 | -0.61% | 18.7만 |
|---|
| 2026.03.30 | ₩45,053 | ₩45,991 | ₩44,866 | ₩45,750 | +1.55% | 13.6만 |
|---|
| 2026.03.27 | ₩45,750 | ₩46,058 | ₩44,973 | ₩45,094 | -1.43% | 16만 |
|---|
| 2026.03.26 | ₩45,321 | ₩46,339 | ₩45,321 | ₩45,710 | +0.86% | 13.3만 |
|---|
| 2026.03.25 | ₩46,969 | ₩47,223 | ₩45,736 | ₩45,790 | -2.51% | 22.5만 |
|---|
| 2026.03.24 | ₩45,321 | ₩46,781 | ₩45,321 | ₩46,701 | +3.04% | 18.7만 |
|---|
| 2026.03.23 | ₩45,415 | ₩46,125 | ₩45,227 | ₩45,777 | +0.80% | 20.7만 |
|---|
| 2026.03.20 | ₩44,156 | ₩44,544 | ₩43,701 | ₩44,370 | +0.49% | 24.7만 |
|---|
| 2026.03.19 | ₩44,812 | ₩45,254 | ₩44,049 | ₩44,049 | -1.70% | 26만 |
|---|
| 2026.03.18 | ₩45,294 | ₩45,562 | ₩44,397 | ₩44,638 | -1.45% | 18.3만 |
|---|
| 2026.03.17 | ₩46,486 | ₩46,995 | ₩45,536 | ₩45,589 | -1.93% | 14.7만 |
|---|
| 2026.03.16 | ₩46,098 | ₩46,781 | ₩45,669 | ₩46,044 | -0.12% | 19.2만 |
|---|
| 2026.03.13 | ₩46,018 | ₩46,366 | ₩45,107 | ₩45,911 | -0.23% | 17.6만 |
|---|
| 2026.03.12 | ₩44,919 | ₩45,790 | ₩44,062 | ₩45,576 | +1.46% | 22.5만 |
|---|
| 2026.03.11 | ₩45,562 | ₩46,205 | ₩45,348 | ₩45,388 | -0.38% | 17.6만 |
|---|
| 2026.03.10 | ₩46,326 | ₩47,236 | ₩45,723 | ₩45,911 | -0.90% | 18.3만 |
|---|
| 2026.03.09 | ₩46,861 | ₩47,397 | ₩45,214 | ₩46,138 | -1.54% | 31.5만 |
|---|
| 2026.03.06 | ₩46,888 | ₩47,263 | ₩46,352 | ₩47,116 | +0.49% | 18.8만 |
|---|
| 2026.03.05 | ₩48,080 | ₩48,321 | ₩45,951 | ₩47,397 | -1.42% | 30.8만 |
|---|
| 2026.03.04 | ₩48,214 | ₩49,018 | ₩46,902 | ₩48,723 | +1.06% | 20.6만 |
|---|
| 2026.03.03 | ₩48,335 | ₩48,576 | ₩46,808 | ₩48,201 | -0.28% | 27만 |
|---|
| 2026.03.02 | ₩46,446 | ₩49,125 | ₩46,165 | ₩48,683 | +4.82% | 45.5만 |
|---|
| 2026.02.27 | ₩45,576 | ₩47,116 | ₩44,277 | ₩47,102 | +3.35% | 20.5만 |
|---|
| 2026.02.26 | ₩44,076 | ₩46,259 | ₩44,076 | ₩45,696 | +3.68% | 27.4만 |
|---|
| 2026.02.25 | ₩43,674 | ₩44,812 | ₩41,571 | ₩43,794 | +0.28% | 31.9만 |
|---|
| 2026.02.24 | ₩40,473 | ₩42,924 | ₩40,473 | ₩42,736 | +5.59% | 28.2만 |
|---|
| 2026.02.23 | ₩41,678 | ₩42,281 | ₩40,486 | ₩40,486 | -2.86% | 14.4만 |
|---|
| 2026.02.20 | ₩42,227 | ₩42,227 | ₩40,861 | ₩41,678 | -1.30% | 15.7만 |
|---|
| 2026.02.19 | ₩41,531 | ₩42,469 | ₩41,196 | ₩41,853 | +0.77% | 13.6만 |
|---|
| 2026.02.18 | ₩42,977 | ₩43,031 | ₩41,598 | ₩41,933 | -2.43% | 9.6만 |
|---|
| 2026.02.17 | ₩41,786 | ₩43,527 | ₩41,786 | ₩43,018 | +2.95% | 14.5만 |
|---|
| 2026.02.13 | ₩42,402 | ₩42,629 | ₩41,129 | ₩41,745 | -1.55% | 8.8만 |
|---|
| 2026.02.12 | ₩42,857 | ₩43,326 | ₩41,719 | ₩42,750 | -0.25% | 12.6만 |
|---|
| 2026.02.11 | ₩42,281 | ₩42,710 | ₩41,357 | ₩42,428 | +0.35% | 10.6만 |
|---|
| 2026.02.10 | ₩40,969 | ₩42,455 | ₩40,875 | ₩42,053 | +2.65% | 15.1만 |
|---|
| 2026.02.09 | ₩42,629 | ₩43,085 | ₩40,888 | ₩40,928 | -3.99% | 8.1만 |
|---|
| 2026.02.06 | ₩42,629 | ₩43,419 | ₩42,348 | ₩42,469 | -0.38% | 12.6만 |
|---|
| 2026.02.05 | ₩42,308 | ₩43,111 | ₩42,067 | ₩42,375 | +0.16% | 10.1만 |
|---|
| 2026.02.04 | ₩42,107 | ₩42,361 | ₩41,544 | ₩41,839 | -0.64% | 11.7만 |
|---|
| 2026.02.03 | ₩41,745 | ₩42,696 | ₩41,437 | ₩41,826 | +0.19% | 10.1만 |
|---|
| 2026.02.02 | ₩41,089 | ₩42,388 | ₩40,982 | ₩41,732 | +1.56% | 20.7만 |
|---|
| 2026.01.30 | ₩40,594 | ₩41,103 | ₩40,018 | ₩40,781 | +0.46% | 24.9만 |
|---|
| 2026.01.29 | ₩39,978 | ₩40,848 | ₩39,495 | ₩40,661 | +1.71% | 14.8만 |
|---|
| 2026.01.28 | ₩38,973 | ₩40,058 | ₩38,786 | ₩39,643 | +1.72% | 15.7만 |
|---|
| 2026.01.27 | ₩39,884 | ₩39,964 | ₩38,303 | ₩39,161 | -1.81% | 13.9만 |
|---|
| 2026.01.26 | ₩38,759 | ₩39,964 | ₩38,759 | ₩39,964 | +3.11% | 32.6만 |
|---|
| 2026.01.23 | ₩39,053 | ₩39,281 | ₩37,928 | ₩38,638 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩39,562 | ₩39,750 | ₩38,732 | ₩39,308 | -0.64% | 30.9만 |
|---|
| 2026.01.21 | ₩39,469 | ₩39,924 | ₩38,986 | ₩39,549 | +0.20% | 22.6만 |
|---|
| 2026.01.20 | ₩39,723 | ₩40,486 | ₩39,335 | ₩39,455 | -0.67% | 10.8만 |
|---|
| 2026.01.16 | ₩39,777 | ₩40,527 | ₩39,777 | ₩39,951 | +0.44% | 18만 |
|---|
| 2026.01.15 | ₩39,736 | ₩40,540 | ₩39,643 | ₩40,058 | +0.81% | 14.8만 |
|---|
| 2026.01.14 | ₩39,897 | ₩40,607 | ₩39,482 | ₩39,750 | -0.37% | 16.6만 |
|---|
| 2026.01.13 | ₩41,705 | ₩41,853 | ₩39,830 | ₩39,951 | -4.21% | 13.8만 |
|---|
| 2026.01.12 | ₩40,808 | ₩41,799 | ₩40,460 | ₩41,719 | +2.23% | 12.4만 |
|---|
| 2026.01.09 | ₩41,772 | ₩42,134 | ₩40,794 | ₩40,835 | -2.24% | 11.8만 |
|---|
| 2026.01.08 | ₩41,504 | ₩42,763 | ₩40,969 | ₩42,134 | +1.52% | 16.2만 |
|---|
| 2026.01.07 | ₩41,116 | ₩41,678 | ₩40,379 | ₩41,491 | +0.91% | 32.8만 |
|---|
| 2026.01.06 | ₩41,611 | ₩41,826 | ₩38,986 | ₩39,696 | -4.60% | 41.1만 |
|---|
| 2026.01.05 | ₩42,187 | ₩42,455 | ₩41,544 | ₩41,812 | -0.89% | 21.3만 |
|---|
| 2026.01.02 | ₩44,759 | ₩45,388 | ₩41,906 | ₩42,469 | -5.12% | 28.3만 |
|---|
| 2025.12.31 | ₩45,067 | ₩45,562 | ₩44,437 | ₩45,268 | +0.45% | 29.4만 |
|---|
| 2025.12.30 | ₩45,536 | ₩45,536 | ₩44,558 | ₩45,174 | -0.79% | 19.1만 |
|---|
| 2025.12.29 | ₩45,294 | ₩45,870 | ₩45,294 | ₩45,736 | +0.98% | 18.9만 |
|---|
| 2025.12.26 | ₩46,245 | ₩46,245 | ₩45,067 | ₩45,294 | -2.06% | 12만 |
|---|
| 2025.12.24 | ₩46,875 | ₩47,129 | ₩45,991 | ₩46,245 | -1.34% | 11.1만 |
|---|
| 2025.12.23 | ₩46,379 | ₩47,049 | ₩46,379 | ₩46,969 | +1.27% | 19.5만 |
|---|
| 2025.12.22 | ₩45,469 | ₩47,411 | ₩45,388 | ₩46,379 | +2.00% | 13만 |
|---|
| 2025.12.19 | ₩45,469 | ₩46,245 | ₩44,812 | ₩45,388 | -0.18% | 49.6만 |
|---|
| 2025.12.18 | ₩44,129 | ₩46,071 | ₩44,129 | ₩45,884 | +3.98% | 22만 |
|---|
| 2025.12.17 | ₩44,263 | ₩44,411 | ₩43,794 | ₩44,210 | -0.12% | 8.3만 |
|---|
| 2025.12.16 | ₩44,169 | ₩44,678 | ₩43,527 | ₩44,451 | +0.64% | 19.1만 |
|---|
| 2025.12.15 | ₩44,464 | ₩45,080 | ₩43,835 | ₩44,022 | -0.99% | 22.1만 |
|---|
| 2025.12.12 | ₩44,116 | ₩44,866 | ₩43,754 | ₩44,223 | +0.24% | 24.4만 |
|---|
| 2025.12.11 | ₩42,589 | ₩43,995 | ₩42,589 | ₩43,875 | +3.02% | 13.2만 |
|---|
| 2025.12.10 | ₩42,790 | ₩43,071 | ₩42,455 | ₩42,576 | -0.50% | 15.7만 |
|---|
| 2025.12.09 | ₩42,187 | ₩43,326 | ₩41,812 | ₩42,803 | +1.46% | 12만 |
|---|
| 2025.12.08 | ₩42,094 | ₩42,723 | ₩41,370 | ₩41,879 | -0.51% | 12.2만 |
|---|
| 2025.12.05 | ₩42,803 | ₩43,299 | ₩41,652 | ₩41,692 | -2.60% | 15.2만 |
|---|
| 2025.12.04 | ₩43,674 | ₩43,835 | ₩42,870 | ₩43,018 | -1.50% | 12.2만 |
|---|
| 2025.12.03 | ₩43,567 | ₩44,049 | ₩42,589 | ₩43,687 | +0.28% | 10.4만 |
|---|
| 2025.12.02 | ₩44,290 | ₩44,290 | ₩43,393 | ₩43,674 | -1.39% | 11.2만 |
|---|
| 2025.12.01 | ₩44,384 | ₩44,973 | ₩43,835 | ₩43,875 | -1.15% | 15.9만 |
|---|
| 2025.11.28 | ₩44,504 | ₩44,732 | ₩44,049 | ₩44,370 | -0.30% | 7.7만 |
|---|
| 2025.11.26 | ₩44,759 | ₩45,000 | ₩44,464 | ₩44,665 | -0.21% | 10.8만 |
|---|
| 2025.11.25 | ₩44,839 | ₩45,844 | ₩43,942 | ₩44,544 | -0.66% | 13.5만 |
|---|
| 2025.11.24 | ₩44,678 | ₩45,268 | ₩44,183 | ₩44,638 | -0.09% | 14.2만 |
|---|
| 2025.11.21 | ₩43,821 | ₩45,080 | ₩42,857 | ₩44,678 | +1.96% | 23.4만 |
|---|
| 2025.11.20 | ₩45,469 | ₩46,446 | ₩43,286 | ₩43,647 | -4.01% | 18.2만 |
|---|
| 2025.11.19 | ₩45,402 | ₩45,536 | ₩44,344 | ₩44,946 | -1.00% | 16.5만 |
|---|
| 2025.11.18 | ₩45,576 | ₩45,937 | ₩45,013 | ₩45,254 | -0.71% | 12.2만 |
|---|
| 2025.11.17 | ₩46,366 | ₩47,076 | ₩45,683 | ₩45,763 | -1.30% | 15.9만 |
|---|
| 2025.11.14 | ₩46,192 | ₩46,741 | ₩45,562 | ₩46,071 | -0.26% | 16.3만 |
|---|
| 2025.11.13 | ₩46,098 | ₩46,540 | ₩45,000 | ₩46,379 | +0.61% | 14.5만 |
|---|
| 2025.11.12 | ₩46,714 | ₩48,000 | ₩46,111 | ₩46,192 | -1.12% | 15.1만 |
|---|
| 2025.11.11 | ₩46,594 | ₩47,303 | ₩46,406 | ₩46,848 | +0.55% | 25.6만 |
|---|
| 2025.11.10 | ₩45,161 | ₩46,513 | ₩45,134 | ₩46,312 | +2.55% | 23.4만 |
|---|
| 2025.11.07 | ₩43,995 | ₩45,067 | ₩43,714 | ₩45,013 | +2.31% | 22.5만 |
|---|
| 2025.11.06 | ₩43,955 | ₩44,477 | ₩43,446 | ₩43,888 | -0.15% | 17.6만 |
|---|
| 2025.11.05 | ₩43,339 | ₩44,116 | ₩43,272 | ₩43,848 | +1.17% | 23만 |
|---|
| 2025.11.04 | ₩41,544 | ₩43,607 | ₩41,518 | ₩43,219 | +4.03% | 27.2만 |
|---|
| 2025.11.03 | ₩40,995 | ₩41,719 | ₩40,245 | ₩41,611 | +1.50% | 24.3만 |
|---|
| 2025.10.31 | ₩42,027 | ₩42,415 | ₩41,089 | ₩41,277 | -1.78% | 14.4만 |
|---|
| 2025.10.30 | ₩42,053 | ₩42,482 | ₩41,745 | ₩42,067 | +0.03% | 19.6만 |
|---|
| 2025.10.29 | ₩41,451 | ₩42,469 | ₩41,303 | ₩42,107 | +1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩42,522 | ₩42,522 | ₩40,942 | ₩41,799 | -1.70% | 25.2만 |
|---|
| 2025.10.27 | ₩43,192 | ₩44,196 | ₩42,455 | ₩42,750 | -1.02% | 33만 |
|---|
| 2025.10.24 | ₩41,384 | ₩43,419 | ₩39,803 | ₩42,924 | +3.72% | 47.1만 |
|---|
| 2025.10.23 | ₩38,638 | ₩39,067 | ₩37,500 | ₩38,344 | -0.76% | 18.8만 |
|---|
| 2025.10.22 | ₩38,089 | ₩38,411 | ₩37,647 | ₩38,317 | +0.60% | 15.7만 |
|---|
| 2025.10.21 | ₩38,089 | ₩38,263 | ₩37,674 | ₩37,888 | -0.53% | 11.7만 |
|---|
| 2025.10.20 | ₩37,781 | ₩38,263 | ₩37,366 | ₩38,250 | +1.24% | 14.3만 |
|---|
| 2025.10.17 | ₩37,527 | ₩37,955 | ₩37,353 | ₩37,620 | +0.25% | 15.3만 |
|---|
| 2025.10.16 | ₩39,000 | ₩39,107 | ₩37,379 | ₩37,433 | -4.02% | 18.7만 |
|---|
| 2025.10.15 | ₩39,937 | ₩39,937 | ₩38,772 | ₩39,361 | -1.44% | 25.1만 |
|---|
| 2025.10.14 | ₩39,147 | ₩40,205 | ₩38,893 | ₩40,031 | +2.26% | 18.9만 |
|---|
| 2025.10.13 | ₩39,469 | ₩39,683 | ₩38,692 | ₩39,027 | -1.12% | 13.8만 |
|---|
| 2025.10.10 | ₩39,991 | ₩40,111 | ₩38,853 | ₩38,893 | -2.75% | 12.9만 |
|---|