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 | ₩62,375 | ₩63,496 | ₩61,080 | ₩61,213 | -1.86% | 19.6만 |
| 2026.10.08 | ₩60,105 | ₩63,229 | ₩59,798 | ₩62,709 | +4.33% | 35.6만 |
| 2026.10.07 | ₩57,756 | ₩60,559 | ₩56,167 | ₩60,412 | +4.60% | 38.3만 |
| 2026.10.06 | ₩58,663 | ₩59,157 | ₩57,555 | ₩58,089 | -0.98% | 9.2만 |
| 2026.10.05 | ₩58,610 | ₩58,864 | ₩58,023 | ₩58,290 | -0.55% | 11.5만 |
| 2026.10.02 | ₩58,183 | ₩58,744 | ₩57,582 | ₩58,677 | +0.85% | 14만 |
| 2026.10.01 | ₩56,047 | ₩57,742 | ₩55,793 | ₩57,582 | +2.74% | 20.6만 |
| 2026.09.30 | ₩56,647 | ₩56,794 | ₩55,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,194 |
| -0.80% |
| 37.5만 |
| 2026.09.29 | ₩56,354 | ₩56,781 | ₩55,606 | ₩56,394 | +0.07% | 12.6만 |
|---|
| 2026.09.28 | ₩56,634 | ₩57,635 | ₩56,073 | ₩56,474 | -0.28% | 11만 |
|---|
| 2026.09.25 | ₩56,955 | ₩57,061 | ₩56,087 | ₩56,260 | -1.22% | 19.7만 |
|---|
| 2026.09.24 | ₩56,821 | ₩57,555 | ₩56,581 | ₩56,728 | -0.16% | 12.4만 |
|---|
| 2026.09.23 | ₩57,088 | ₩57,635 | ₩56,461 | ₩56,701 | -0.68% | 14.7만 |
|---|
| 2026.09.22 | ₩58,370 | ₩58,436 | ₩56,821 | ₩57,448 | -1.58% | 16.1만 |
|---|
| 2026.09.21 | ₩58,970 | ₩59,331 | ₩58,036 | ₩58,236 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩58,717 | ₩59,051 | ₩58,423 | ₩58,957 | +0.41% | 25만 |
|---|
| 2026.09.17 | ₩59,438 | ₩59,905 | ₩58,303 | ₩59,278 | -0.27% | 15.8만 |
|---|
| 2026.09.16 | ₩58,797 | ₩59,398 | ₩58,543 | ₩58,944 | +0.25% | 9.5만 |
|---|
| 2026.09.15 | ₩59,598 | ₩59,598 | ₩58,396 | ₩58,850 | -1.25% | 11.9만 |
|---|
| 2026.09.14 | ₩59,184 | ₩60,145 | ₩58,997 | ₩59,678 | +0.83% | 13.6만 |
|---|
| 2026.09.11 | ₩59,278 | ₩59,545 | ₩58,209 | ₩59,184 | -0.16% | 13.2만 |
|---|
| 2026.09.10 | ₩58,677 | ₩59,518 | ₩58,143 | ₩59,037 | +0.61% | 18.1만 |
|---|
| 2026.09.09 | ₩58,263 | ₩58,263 | ₩57,489 | ₩58,169 | -0.16% | 9.6만 |
|---|
| 2026.09.08 | ₩58,156 | ₩59,438 | ₩58,023 | ₩58,610 | +0.78% | 11만 |
|---|
| 2026.09.04 | ₩59,251 | ₩59,985 | ₩58,490 | ₩58,930 | -0.54% | 17.3만 |
|---|
| 2026.09.03 | ₩59,371 | ₩60,266 | ₩59,211 | ₩59,772 | +0.67% | 10.4만 |
|---|
| 2026.09.02 | ₩59,024 | ₩59,505 | ₩58,370 | ₩58,637 | -0.66% | 10.9만 |
|---|
| 2026.09.01 | ₩57,675 | ₩58,824 | ₩57,235 | ₩58,356 | +1.18% | 14만 |
|---|
| 2026.08.31 | ₩58,223 | ₩58,223 | ₩57,075 | ₩57,382 | -1.44% | 12.6만 |
|---|
| 2026.08.28 | ₩58,076 | ₩58,677 | ₩57,662 | ₩57,983 | -0.16% | 12.5만 |
|---|
| 2026.08.27 | ₩57,742 | ₩58,250 | ₩56,741 | ₩57,902 | +0.28% | 34.8만 |
|---|
| 2026.08.26 | ₩57,983 | ₩58,543 | ₩57,155 | ₩58,423 | +0.76% | 13.5만 |
|---|
| 2026.08.25 | ₩58,530 | ₩59,064 | ₩57,368 | ₩57,796 | -1.25% | 11만 |
|---|
| 2026.08.24 | ₩56,781 | ₩59,024 | ₩56,781 | ₩58,209 | +2.52% | 25.5만 |
|---|
| 2026.08.21 | ₩56,701 | ₩57,716 | ₩56,327 | ₩56,501 | -0.35% | 37.8만 |
|---|
| 2026.08.20 | ₩56,073 | ₩57,181 | ₩55,700 | ₩56,514 | +0.79% | 27.7만 |
|---|
| 2026.08.19 | ₩57,248 | ₩57,942 | ₩56,287 | ₩56,380 | -1.52% | 25.2만 |
|---|
| 2026.08.18 | ₩57,769 | ₩57,942 | ₩56,981 | ₩57,288 | -0.83% | 17.9만 |
|---|
| 2026.08.17 | ₩57,609 | ₩58,650 | ₩56,728 | ₩56,995 | -1.07% | 17.2만 |
|---|
| 2026.08.14 | ₩57,021 | ₩57,836 | ₩56,647 | ₩57,689 | +1.17% | 12.8만 |
|---|
| 2026.08.13 | ₩57,155 | ₩57,662 | ₩56,314 | ₩56,594 | -0.98% | 14.7만 |
|---|
| 2026.08.12 | ₩56,714 | ₩57,529 | ₩55,913 | ₩56,394 | -0.56% | 14.6만 |
|---|
| 2026.08.11 | ₩57,862 | ₩58,450 | ₩57,195 | ₩57,288 | -0.99% | 15.4만 |
|---|
| 2026.08.10 | ₩58,356 | ₩58,997 | ₩57,729 | ₩57,956 | -0.69% | 21.8만 |
|---|
| 2026.08.07 | ₩59,491 | ₩60,039 | ₩58,663 | ₩58,944 | -0.92% | 18.8만 |
|---|
| 2026.08.06 | ₩59,718 | ₩60,225 | ₩58,810 | ₩60,185 | +0.78% | 15.7만 |
|---|
| 2026.08.05 | ₩59,665 | ₩59,998 | ₩58,757 | ₩59,024 | -1.07% | 17.9만 |
|---|
| 2026.08.04 | ₩58,450 | ₩59,278 | ₩58,009 | ₩59,104 | +1.12% | 25.7만 |
|---|
| 2026.08.03 | ₩58,717 | ₩59,478 | ₩58,250 | ₩59,051 | +0.57% | 18.6만 |
|---|
| 2026.07.31 | ₩58,009 | ₩58,864 | ₩57,529 | ₩58,356 | +0.60% | 19.8만 |
|---|
| 2026.07.30 | ₩60,079 | ₩60,185 | ₩57,983 | ₩58,730 | -2.24% | 22만 |
|---|
| 2026.07.29 | ₩59,037 | ₩60,279 | ₩58,490 | ₩60,105 | +1.81% | 25.4만 |
|---|
| 2026.07.28 | ₩57,862 | ₩59,505 | ₩56,914 | ₩59,037 | +2.03% | 30.7만 |
|---|
| 2026.07.27 | ₩56,020 | ₩59,224 | ₩55,526 | ₩57,862 | +3.29% | 34만 |
|---|
| 2026.07.24 | ₩53,069 | ₩56,234 | ₩52,696 | ₩55,553 | +4.68% | 35.9만 |
|---|
| 2026.07.23 | ₩49,745 | ₩50,720 | ₩48,997 | ₩50,306 | +1.13% | 17.8만 |
|---|
| 2026.07.22 | ₩50,746 | ₩51,120 | ₩49,531 | ₩50,466 | -0.55% | 17.5만 |
|---|
| 2026.07.21 | ₩52,242 | ₩52,389 | ₩50,760 | ₩51,254 | -1.89% | 17.1만 |
|---|
| 2026.07.20 | ₩51,975 | ₩52,509 | ₩51,694 | ₩52,295 | +0.62% | 16.4만 |
|---|
| 2026.07.17 | ₩51,067 | ₩52,282 | ₩50,840 | ₩51,948 | +1.73% | 22.4만 |
|---|
| 2026.07.16 | ₩49,798 | ₩51,481 | ₩49,798 | ₩51,027 | +2.47% | 22만 |
|---|
| 2026.07.15 | ₩53,190 | ₩53,283 | ₩48,851 | ₩49,985 | -6.02% | 40.3만 |
|---|
| 2026.07.14 | ₩56,914 | ₩57,061 | ₩55,326 | ₩55,339 | -2.77% | 29.8만 |
|---|
| 2026.07.13 | ₩56,901 | ₩57,956 | ₩56,434 | ₩57,155 | +0.45% | 19.2만 |
|---|
| 2026.07.10 | ₩55,619 | ₩56,501 | ₩55,406 | ₩56,274 | +1.18% | 15.4만 |
|---|
| 2026.07.09 | ₩56,113 | ₩56,113 | ₩54,845 | ₩55,806 | -0.55% | 22.4만 |
|---|
| 2026.07.08 | ₩56,087 | ₩56,607 | ₩55,272 | ₩55,753 | -0.60% | 20.9만 |
|---|
| 2026.07.07 | ₩57,222 | ₩57,889 | ₩55,967 | ₩56,340 | -1.54% | 24.2만 |
|---|
| 2026.07.06 | ₩57,275 | ₩57,595 | ₩56,420 | ₩57,275 | 0.00% | 22만 |
|---|
| 2026.07.02 | ₩56,701 | ₩58,690 | ₩56,314 | ₩57,422 | +1.27% | 35.7만 |
|---|
| 2026.07.01 | ₩55,566 | ₩56,928 | ₩55,406 | ₩56,394 | +1.49% | 25.6만 |
|---|
| 2026.06.30 | ₩55,753 | ₩55,900 | ₩54,672 | ₩55,219 | -0.96% | 24.8만 |
|---|
| 2026.06.29 | ₩54,698 | ₩56,247 | ₩53,924 | ₩55,846 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩53,417 | ₩56,020 | ₩53,417 | ₩54,912 | +2.80% | 74.2만 |
|---|
| 2026.06.25 | ₩53,870 | ₩54,405 | ₩52,442 | ₩52,696 | -2.18% | 16.1만 |
|---|
| 2026.06.24 | ₩53,563 | ₩55,045 | ₩53,243 | ₩54,351 | +1.47% | 15.3만 |
|---|
| 2026.06.23 | ₩51,935 | ₩53,497 | ₩51,534 | ₩53,363 | +2.75% | 29.1만 |
|---|
| 2026.06.22 | ₩50,466 | ₩52,789 | ₩50,453 | ₩51,160 | +1.38% | 17.1만 |
|---|
| 2026.06.18 | ₩50,867 | ₩51,267 | ₩49,985 | ₩50,867 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩50,373 | ₩50,840 | ₩50,012 | ₩50,506 | +0.27% | 10.4만 |
|---|
| 2026.06.16 | ₩50,132 | ₩50,973 | ₩49,839 | ₩50,333 | +0.40% | 13.5만 |
|---|
| 2026.06.15 | ₩50,399 | ₩50,399 | ₩49,331 | ₩49,478 | -1.83% | 11만 |
|---|
| 2026.06.12 | ₩50,733 | ₩51,334 | ₩50,466 | ₩50,666 | -0.13% | 9.8만 |
|---|
| 2026.06.11 | ₩50,826 | ₩51,454 | ₩50,573 | ₩50,840 | +0.03% | 14.7만 |
|---|
| 2026.06.10 | ₩50,399 | ₩51,561 | ₩50,346 | ₩50,533 | +0.26% | 21.1만 |
|---|
| 2026.06.09 | ₩49,078 | ₩50,186 | ₩48,730 | ₩49,665 | +1.20% | 13만 |
|---|
| 2026.06.08 | ₩49,451 | ₩49,625 | ₩48,650 | ₩48,824 | -1.27% | 30.8만 |
|---|
| 2026.06.05 | ₩47,996 | ₩50,359 | ₩47,996 | ₩49,852 | +3.87% | 20.5만 |
|---|
| 2026.06.04 | ₩48,423 | ₩49,932 | ₩47,262 | ₩47,369 | -2.18% | 16.2만 |
|---|
| 2026.06.03 | ₩47,889 | ₩48,156 | ₩47,248 | ₩47,636 | -0.53% | 14.2만 |
|---|
| 2026.06.02 | ₩48,276 | ₩48,784 | ₩48,023 | ₩48,423 | +0.30% | 12.9만 |
|---|
| 2026.06.01 | ₩49,024 | ₩49,398 | ₩48,090 | ₩48,383 | -1.31% | 18.5만 |
|---|
| 2026.05.29 | ₩50,159 | ₩50,252 | ₩49,078 | ₩49,425 | -1.46% | 15.8만 |
|---|
| 2026.05.28 | ₩50,373 | ₩51,320 | ₩49,985 | ₩50,159 | -0.42% | 16.4만 |
|---|
| 2026.05.27 | ₩51,374 | ₩52,575 | ₩50,519 | ₩50,947 | -0.83% | 20.1만 |
|---|
| 2026.05.26 | ₩52,001 | ₩52,522 | ₩51,507 | ₩51,614 | -0.74% | 11.7만 |
|---|
| 2026.05.22 | ₩53,270 | ₩53,403 | ₩51,961 | ₩52,041 | -2.31% | 13.3만 |
|---|
| 2026.05.21 | ₩52,842 | ₩53,283 | ₩52,028 | ₩53,003 | +0.30% | 13.7만 |
|---|
| 2026.05.20 | ₩52,709 | ₩53,590 | ₩52,335 | ₩53,296 | +1.11% | 13.5만 |
|---|
| 2026.05.19 | ₩53,243 | ₩54,471 | ₩52,255 | ₩52,642 | -1.13% | 21.2만 |
|---|
| 2026.05.18 | ₩51,601 | ₩53,083 | ₩51,601 | ₩52,802 | +2.33% | 21.9만 |
|---|
| 2026.05.15 | ₩52,135 | ₩53,150 | ₩51,120 | ₩51,734 | -0.77% | 19만 |
|---|
| 2026.05.14 | ₩52,415 | ₩53,390 | ₩51,961 | ₩52,108 | -0.59% | 13.4만 |
|---|
| 2026.05.13 | ₩52,268 | ₩53,136 | ₩51,654 | ₩52,282 | +0.03% | 25.3만 |
|---|
| 2026.05.12 | ₩52,295 | ₩53,176 | ₩51,748 | ₩52,602 | +0.59% | 14.1만 |
|---|
| 2026.05.11 | ₩52,896 | ₩54,151 | ₩51,988 | ₩52,308 | -1.11% | 18.5만 |
|---|
| 2026.05.08 | ₩53,537 | ₩53,630 | ₩51,734 | ₩52,656 | -1.65% | 20.3만 |
|---|
| 2026.05.07 | ₩53,937 | ₩55,005 | ₩53,537 | ₩54,111 | +0.32% | 31.9만 |
|---|
| 2026.05.06 | ₩53,350 | ₩54,244 | ₩53,190 | ₩53,830 | +0.90% | 20.1만 |
|---|
| 2026.05.05 | ₩52,469 | ₩53,403 | ₩51,895 | ₩53,096 | +1.20% | 27.6만 |
|---|
| 2026.05.04 | ₩52,656 | ₩54,324 | ₩51,895 | ₩52,175 | -0.91% | 19.4만 |
|---|
| 2026.05.01 | ₩53,483 | ₩53,844 | ₩52,909 | ₩53,003 | -0.90% | 19.4만 |
|---|
| 2026.04.30 | ₩51,427 | ₩53,483 | ₩51,427 | ₩52,909 | +2.88% | 21.4만 |
|---|
| 2026.04.29 | ₩54,738 | ₩55,152 | ₩51,641 | ₩52,308 | -4.44% | 29.1만 |
|---|
| 2026.04.28 | ₩54,698 | ₩56,020 | ₩54,044 | ₩55,085 | +0.71% | 35.9만 |
|---|
| 2026.04.27 | ₩53,176 | ₩55,099 | ₩52,989 | ₩54,097 | +1.73% | 50.7만 |
|---|
| 2026.04.24 | ₩50,066 | ₩52,776 | ₩47,863 | ₩52,709 | +5.28% | 52.5만 |
|---|
| 2026.04.23 | ₩45,700 | ₩47,756 | ₩45,099 | ₩46,968 | +2.78% | 19.9만 |
|---|
| 2026.04.22 | ₩45,393 | ₩45,713 | ₩44,498 | ₩45,526 | +0.29% | 16.5만 |
|---|
| 2026.04.21 | ₩47,582 | ₩48,009 | ₩45,393 | ₩45,500 | -4.38% | 17.6만 |
|---|
| 2026.04.20 | ₩47,742 | ₩48,677 | ₩47,128 | ₩47,449 | -0.62% | 18.5만 |
|---|
| 2026.04.17 | ₩46,341 | ₩48,263 | ₩46,341 | ₩47,502 | +2.51% | 32.8만 |
|---|
| 2026.04.16 | ₩45,673 | ₩46,594 | ₩45,673 | ₩46,528 | +1.87% | 14.9만 |
|---|
| 2026.04.15 | ₩45,406 | ₩46,074 | ₩45,286 | ₩45,953 | +1.21% | 11.2만 |
|---|
| 2026.04.14 | ₩46,274 | ₩47,235 | ₩45,433 | ₩45,580 | -1.50% | 13.3만 |
|---|
| 2026.04.13 | ₩45,940 | ₩46,674 | ₩45,393 | ₩46,621 | +1.48% | 19.6만 |
|---|
| 2026.04.10 | ₩46,821 | ₩46,995 | ₩45,593 | ₩45,913 | -1.94% | 13.6만 |
|---|
| 2026.04.09 | ₩45,726 | ₩47,529 | ₩45,673 | ₩47,035 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩46,247 | ₩46,247 | ₩45,540 | ₩46,154 | -0.20% | 14.1만 |
|---|
| 2026.04.07 | ₩44,885 | ₩45,940 | ₩44,885 | ₩45,566 | +1.52% | 13.4만 |
|---|
| 2026.04.06 | ₩44,512 | ₩45,219 | ₩44,245 | ₩45,019 | +1.14% | 10.3만 |
|---|
| 2026.04.02 | ₩42,950 | ₩44,618 | ₩42,816 | ₩44,458 | +3.51% | 22.6만 |
|---|
| 2026.04.01 | ₩45,206 | ₩45,219 | ₩43,203 | ₩43,310 | -4.19% | 21.4만 |
|---|
| 2026.03.31 | ₩45,887 | ₩46,247 | ₩45,099 | ₩45,606 | -0.61% | 18.7만 |
|---|
| 2026.03.30 | ₩44,912 | ₩45,847 | ₩44,725 | ₩45,606 | +1.55% | 13.6만 |
|---|
| 2026.03.27 | ₩45,606 | ₩45,913 | ₩44,832 | ₩44,952 | -1.43% | 16만 |
|---|
| 2026.03.26 | ₩45,179 | ₩46,194 | ₩45,179 | ₩45,566 | +0.86% | 13.3만 |
|---|
| 2026.03.25 | ₩46,821 | ₩47,075 | ₩45,593 | ₩45,646 | -2.51% | 22.5만 |
|---|
| 2026.03.24 | ₩45,179 | ₩46,634 | ₩45,179 | ₩46,554 | +3.04% | 18.7만 |
|---|
| 2026.03.23 | ₩45,273 | ₩45,980 | ₩45,086 | ₩45,633 | +0.80% | 20.7만 |
|---|
| 2026.03.20 | ₩44,018 | ₩44,405 | ₩43,564 | ₩44,231 | +0.49% | 24.7만 |
|---|
| 2026.03.19 | ₩44,672 | ₩45,112 | ₩43,911 | ₩43,911 | -1.70% | 26만 |
|---|
| 2026.03.18 | ₩45,152 | ₩45,419 | ₩44,258 | ₩44,498 | -1.45% | 18.3만 |
|---|
| 2026.03.17 | ₩46,341 | ₩46,848 | ₩45,393 | ₩45,446 | -1.93% | 14.7만 |
|---|
| 2026.03.16 | ₩45,953 | ₩46,634 | ₩45,526 | ₩45,900 | -0.12% | 19.2만 |
|---|
| 2026.03.13 | ₩45,873 | ₩46,220 | ₩44,965 | ₩45,767 | -0.23% | 17.6만 |
|---|
| 2026.03.12 | ₩44,779 | ₩45,646 | ₩43,924 | ₩45,433 | +1.46% | 22.5만 |
|---|
| 2026.03.11 | ₩45,419 | ₩46,060 | ₩45,206 | ₩45,246 | -0.38% | 17.6만 |
|---|
| 2026.03.10 | ₩46,180 | ₩47,088 | ₩45,580 | ₩45,767 | -0.90% | 18.3만 |
|---|
| 2026.03.09 | ₩46,714 | ₩47,248 | ₩45,072 | ₩45,994 | -1.54% | 31.5만 |
|---|
| 2026.03.06 | ₩46,741 | ₩47,115 | ₩46,207 | ₩46,968 | +0.49% | 18.8만 |
|---|
| 2026.03.05 | ₩47,929 | ₩48,170 | ₩45,807 | ₩47,248 | -1.42% | 30.8만 |
|---|
| 2026.03.04 | ₩48,063 | ₩48,864 | ₩46,755 | ₩48,570 | +1.06% | 20.6만 |
|---|
| 2026.03.03 | ₩48,183 | ₩48,423 | ₩46,661 | ₩48,050 | -0.28% | 27만 |
|---|
| 2026.03.02 | ₩46,301 | ₩48,971 | ₩46,020 | ₩48,530 | +4.82% | 45.5만 |
|---|
| 2026.02.27 | ₩45,433 | ₩46,968 | ₩44,138 | ₩46,955 | +3.35% | 20.5만 |
|---|
| 2026.02.26 | ₩43,937 | ₩46,114 | ₩43,937 | ₩45,553 | +3.68% | 27.4만 |
|---|
| 2026.02.25 | ₩43,537 | ₩44,672 | ₩41,441 | ₩43,657 | +0.28% | 31.9만 |
|---|
| 2026.02.24 | ₩40,346 | ₩42,789 | ₩40,346 | ₩42,602 | +5.59% | 28.2만 |
|---|
| 2026.02.23 | ₩41,548 | ₩42,148 | ₩40,359 | ₩40,359 | -2.86% | 14.4만 |
|---|
| 2026.02.20 | ₩42,095 | ₩42,095 | ₩40,733 | ₩41,548 | -1.30% | 15.7만 |
|---|
| 2026.02.19 | ₩41,401 | ₩42,335 | ₩41,067 | ₩41,721 | +0.77% | 13.6만 |
|---|
| 2026.02.18 | ₩42,843 | ₩42,896 | ₩41,468 | ₩41,801 | -2.43% | 9.6만 |
|---|
| 2026.02.17 | ₩41,654 | ₩43,390 | ₩41,654 | ₩42,883 | +2.95% | 14.5만 |
|---|
| 2026.02.13 | ₩42,269 | ₩42,496 | ₩41,000 | ₩41,614 | -1.55% | 8.8만 |
|---|
| 2026.02.12 | ₩42,723 | ₩43,190 | ₩41,588 | ₩42,616 | -0.25% | 12.6만 |
|---|
| 2026.02.11 | ₩42,148 | ₩42,576 | ₩41,227 | ₩42,295 | +0.35% | 10.6만 |
|---|
| 2026.02.10 | ₩40,840 | ₩42,322 | ₩40,747 | ₩41,922 | +2.65% | 15.1만 |
|---|
| 2026.02.09 | ₩42,496 | ₩42,950 | ₩40,760 | ₩40,800 | -3.99% | 8.1만 |
|---|
| 2026.02.06 | ₩42,496 | ₩43,283 | ₩42,215 | ₩42,335 | -0.38% | 12.6만 |
|---|
| 2026.02.05 | ₩42,175 | ₩42,976 | ₩41,935 | ₩42,242 | +0.16% | 10.1만 |
|---|
| 2026.02.04 | ₩41,975 | ₩42,229 | ₩41,414 | ₩41,708 | -0.64% | 11.7만 |
|---|
| 2026.02.03 | ₩41,614 | ₩42,562 | ₩41,307 | ₩41,695 | +0.19% | 10.1만 |
|---|
| 2026.02.02 | ₩40,960 | ₩42,255 | ₩40,853 | ₩41,601 | +1.56% | 20.7만 |
|---|
| 2026.01.30 | ₩40,466 | ₩40,974 | ₩39,892 | ₩40,653 | +0.46% | 24.9만 |
|---|
| 2026.01.29 | ₩39,852 | ₩40,720 | ₩39,372 | ₩40,533 | +1.71% | 14.8만 |
|---|
| 2026.01.28 | ₩38,851 | ₩39,932 | ₩38,664 | ₩39,518 | +1.72% | 15.7만 |
|---|
| 2026.01.27 | ₩39,759 | ₩39,839 | ₩38,183 | ₩39,038 | -1.81% | 13.9만 |
|---|
| 2026.01.26 | ₩38,637 | ₩39,839 | ₩38,637 | ₩39,839 | +3.11% | 32.6만 |
|---|
| 2026.01.23 | ₩38,931 | ₩39,158 | ₩37,809 | ₩38,517 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩39,438 | ₩39,625 | ₩38,611 | ₩39,185 | -0.64% | 30.9만 |
|---|
| 2026.01.21 | ₩39,345 | ₩39,799 | ₩38,864 | ₩39,425 | +0.20% | 22.6만 |
|---|
| 2026.01.20 | ₩39,598 | ₩40,359 | ₩39,211 | ₩39,331 | -0.67% | 10.8만 |
|---|
| 2026.01.16 | ₩39,652 | ₩40,400 | ₩39,652 | ₩39,825 | +0.44% | 18만 |
|---|
| 2026.01.15 | ₩39,612 | ₩40,413 | ₩39,518 | ₩39,932 | +0.81% | 14.8만 |
|---|
| 2026.01.14 | ₩39,772 | ₩40,480 | ₩39,358 | ₩39,625 | -0.37% | 16.6만 |
|---|
| 2026.01.13 | ₩41,574 | ₩41,721 | ₩39,705 | ₩39,825 | -4.21% | 13.8만 |
|---|
| 2026.01.12 | ₩40,680 | ₩41,668 | ₩40,333 | ₩41,588 | +2.23% | 12.4만 |
|---|
| 2026.01.09 | ₩41,641 | ₩42,002 | ₩40,667 | ₩40,707 | -2.24% | 11.8만 |
|---|
| 2026.01.08 | ₩41,374 | ₩42,629 | ₩40,840 | ₩42,002 | +1.52% | 16.2만 |
|---|
| 2026.01.07 | ₩40,987 | ₩41,548 | ₩40,253 | ₩41,361 | +0.91% | 32.8만 |
|---|
| 2026.01.06 | ₩41,481 | ₩41,695 | ₩38,864 | ₩39,572 | -4.60% | 41.1만 |
|---|
| 2026.01.05 | ₩42,055 | ₩42,322 | ₩41,414 | ₩41,681 | -0.89% | 21.3만 |
|---|
| 2026.01.02 | ₩44,618 | ₩45,246 | ₩41,775 | ₩42,335 | -5.12% | 28.3만 |
|---|
| 2025.12.31 | ₩44,925 | ₩45,419 | ₩44,298 | ₩45,126 | +0.45% | 29.4만 |
|---|
| 2025.12.30 | ₩45,393 | ₩45,393 | ₩44,418 | ₩45,032 | -0.79% | 19.1만 |
|---|
| 2025.12.29 | ₩45,152 | ₩45,726 | ₩45,152 | ₩45,593 | +0.98% | 18.9만 |
|---|
| 2025.12.26 | ₩46,100 | ₩46,100 | ₩44,925 | ₩45,152 | -2.06% | 12만 |
|---|
| 2025.12.24 | ₩46,728 | ₩46,981 | ₩45,847 | ₩46,100 | -1.34% | 11.1만 |
|---|
| 2025.12.23 | ₩46,234 | ₩46,901 | ₩46,234 | ₩46,821 | +1.27% | 19.5만 |
|---|
| 2025.12.22 | ₩45,326 | ₩47,262 | ₩45,246 | ₩46,234 | +2.00% | 13만 |
|---|
| 2025.12.19 | ₩45,326 | ₩46,100 | ₩44,672 | ₩45,246 | -0.18% | 49.6만 |
|---|
| 2025.12.18 | ₩43,991 | ₩45,927 | ₩43,991 | ₩45,740 | +3.98% | 22만 |
|---|
| 2025.12.17 | ₩44,124 | ₩44,271 | ₩43,657 | ₩44,071 | -0.12% | 8.3만 |
|---|
| 2025.12.16 | ₩44,031 | ₩44,538 | ₩43,390 | ₩44,311 | +0.64% | 19.1만 |
|---|
| 2025.12.15 | ₩44,325 | ₩44,939 | ₩43,697 | ₩43,884 | -0.99% | 22.1만 |
|---|
| 2025.12.12 | ₩43,978 | ₩44,725 | ₩43,617 | ₩44,084 | +0.24% | 24.4만 |
|---|
| 2025.12.11 | ₩42,456 | ₩43,857 | ₩42,456 | ₩43,737 | +3.02% | 13.2만 |
|---|
| 2025.12.10 | ₩42,656 | ₩42,936 | ₩42,322 | ₩42,442 | -0.50% | 15.7만 |
|---|
| 2025.12.09 | ₩42,055 | ₩43,190 | ₩41,681 | ₩42,669 | +1.46% | 12만 |
|---|
| 2025.12.08 | ₩41,962 | ₩42,589 | ₩41,241 | ₩41,748 | -0.51% | 12.2만 |
|---|
| 2025.12.05 | ₩42,669 | ₩43,163 | ₩41,521 | ₩41,561 | -2.60% | 15.2만 |
|---|
| 2025.12.04 | ₩43,537 | ₩43,697 | ₩42,736 | ₩42,883 | -1.50% | 12.2만 |
|---|
| 2025.12.03 | ₩43,430 | ₩43,911 | ₩42,456 | ₩43,550 | +0.28% | 10.4만 |
|---|
| 2025.12.02 | ₩44,151 | ₩44,151 | ₩43,257 | ₩43,537 | -1.39% | 11.2만 |
|---|
| 2025.12.01 | ₩44,245 | ₩44,832 | ₩43,697 | ₩43,737 | -1.15% | 15.9만 |
|---|
| 2025.11.28 | ₩44,365 | ₩44,592 | ₩43,911 | ₩44,231 | -0.30% | 7.7만 |
|---|
| 2025.11.26 | ₩44,618 | ₩44,859 | ₩44,325 | ₩44,525 | -0.21% | 10.8만 |
|---|
| 2025.11.25 | ₩44,698 | ₩45,700 | ₩43,804 | ₩44,405 | -0.66% | 13.5만 |
|---|
| 2025.11.24 | ₩44,538 | ₩45,126 | ₩44,044 | ₩44,498 | -0.09% | 14.2만 |
|---|
| 2025.11.21 | ₩43,684 | ₩44,939 | ₩42,723 | ₩44,538 | +1.96% | 23.4만 |
|---|
| 2025.11.20 | ₩45,326 | ₩46,301 | ₩43,150 | ₩43,510 | -4.01% | 18.2만 |
|---|
| 2025.11.19 | ₩45,259 | ₩45,393 | ₩44,204 | ₩44,805 | -1.00% | 16.5만 |
|---|
| 2025.11.18 | ₩45,433 | ₩45,793 | ₩44,872 | ₩45,112 | -0.71% | 12.2만 |
|---|
| 2025.11.17 | ₩46,220 | ₩46,928 | ₩45,540 | ₩45,620 | -1.30% | 15.9만 |
|---|
| 2025.11.14 | ₩46,047 | ₩46,594 | ₩45,419 | ₩45,927 | -0.26% | 16.3만 |
|---|
| 2025.11.13 | ₩45,953 | ₩46,394 | ₩44,859 | ₩46,234 | +0.61% | 14.5만 |
|---|
| 2025.11.12 | ₩46,568 | ₩47,849 | ₩45,967 | ₩46,047 | -1.12% | 15.1만 |
|---|
| 2025.11.11 | ₩46,447 | ₩47,155 | ₩46,261 | ₩46,701 | +0.55% | 25.6만 |
|---|
| 2025.11.10 | ₩45,019 | ₩46,367 | ₩44,992 | ₩46,167 | +2.55% | 23.4만 |
|---|
| 2025.11.07 | ₩43,857 | ₩44,925 | ₩43,577 | ₩44,872 | +2.31% | 22.5만 |
|---|
| 2025.11.06 | ₩43,817 | ₩44,338 | ₩43,310 | ₩43,751 | -0.15% | 17.6만 |
|---|
| 2025.11.05 | ₩43,203 | ₩43,978 | ₩43,136 | ₩43,711 | +1.17% | 23만 |
|---|
| 2025.11.04 | ₩41,414 | ₩43,470 | ₩41,387 | ₩43,083 | +4.03% | 27.2만 |
|---|
| 2025.11.03 | ₩40,867 | ₩41,588 | ₩40,119 | ₩41,481 | +1.50% | 24.3만 |
|---|
| 2025.10.31 | ₩41,895 | ₩42,282 | ₩40,960 | ₩41,147 | -1.78% | 14.4만 |
|---|
| 2025.10.30 | ₩41,922 | ₩42,349 | ₩41,614 | ₩41,935 | +0.03% | 19.6만 |
|---|
| 2025.10.29 | ₩41,321 | ₩42,335 | ₩41,174 | ₩41,975 | +1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩42,389 | ₩42,389 | ₩40,813 | ₩41,668 | -1.70% | 25.2만 |
|---|
| 2025.10.27 | ₩43,056 | ₩44,058 | ₩42,322 | ₩42,616 | -1.02% | 33만 |
|---|
| 2025.10.24 | ₩41,254 | ₩43,283 | ₩39,679 | ₩42,789 | +3.72% | 47.1만 |
|---|
| 2025.10.23 | ₩38,517 | ₩38,944 | ₩37,382 | ₩38,223 | -0.76% | 18.8만 |
|---|
| 2025.10.22 | ₩37,970 | ₩38,290 | ₩37,529 | ₩38,197 | +0.60% | 15.7만 |
|---|
| 2025.10.21 | ₩37,970 | ₩38,143 | ₩37,556 | ₩37,769 | -0.53% | 11.7만 |
|---|
| 2025.10.20 | ₩37,663 | ₩38,143 | ₩37,249 | ₩38,130 | +1.24% | 14.3만 |
|---|
| 2025.10.17 | ₩37,409 | ₩37,836 | ₩37,235 | ₩37,502 | +0.25% | 15.3만 |
|---|
| 2025.10.16 | ₩38,878 | ₩38,984 | ₩37,262 | ₩37,315 | -4.02% | 18.7만 |
|---|
| 2025.10.15 | ₩39,812 | ₩39,812 | ₩38,651 | ₩39,238 | -1.44% | 25.1만 |
|---|
| 2025.10.14 | ₩39,024 | ₩40,079 | ₩38,771 | ₩39,906 | +2.26% | 18.9만 |
|---|
| 2025.10.13 | ₩39,345 | ₩39,558 | ₩38,570 | ₩38,904 | -1.12% | 13.8만 |
|---|
| 2025.10.10 | ₩39,865 | ₩39,986 | ₩38,731 | ₩38,771 | -2.75% | 12.9만 |
|---|