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 | ₩62,665 | ₩63,791 | ₩61,364 | ₩61,498 | -1.86% | 19.6만 |
| 2026.10.08 | ₩60,384 | ₩63,523 | ₩60,076 | ₩63,000 | +4.33% | 35.6만 |
| 2026.10.07 | ₩58,024 | ₩60,840 | ₩56,428 | ₩60,693 | +4.60% | 38.3만 |
| 2026.10.06 | ₩58,936 | ₩59,432 | ₩57,823 | ₩58,359 | -0.98% | 9.2만 |
| 2026.10.05 | ₩58,882 | ₩59,137 | ₩58,292 | ₩58,560 | -0.55% | 11.5만 |
| 2026.10.02 | ₩58,453 | ₩59,016 | ₩57,849 | ₩58,949 | +0.85% | 14만 |
| 2026.10.01 | ₩56,307 | ₩58,010 | ₩56,052 | ₩57,849 | +2.74% | 20.6만 |
| 2026.09.30 | ₩56,911 | ₩57,058 | ₩56,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,454 |
| -0.80% |
| 37.5만 |
| 2026.09.29 | ₩56,615 | ₩57,045 | ₩55,864 | ₩56,656 | +0.07% | 12.6만 |
|---|
| 2026.09.28 | ₩56,897 | ₩57,903 | ₩56,334 | ₩56,736 | -0.28% | 11만 |
|---|
| 2026.09.25 | ₩57,219 | ₩57,326 | ₩56,347 | ₩56,522 | -1.22% | 19.7만 |
|---|
| 2026.09.24 | ₩57,085 | ₩57,823 | ₩56,843 | ₩56,991 | -0.16% | 12.4만 |
|---|
| 2026.09.23 | ₩57,353 | ₩57,903 | ₩56,723 | ₩56,964 | -0.68% | 14.7만 |
|---|
| 2026.09.22 | ₩58,641 | ₩58,708 | ₩57,085 | ₩57,715 | -1.58% | 16.1만 |
|---|
| 2026.09.21 | ₩59,244 | ₩59,606 | ₩58,305 | ₩58,507 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩58,989 | ₩59,325 | ₩58,694 | ₩59,231 | +0.41% | 25만 |
|---|
| 2026.09.17 | ₩59,714 | ₩60,183 | ₩58,574 | ₩59,553 | -0.27% | 15.8만 |
|---|
| 2026.09.16 | ₩59,070 | ₩59,674 | ₩58,815 | ₩59,218 | +0.25% | 9.5만 |
|---|
| 2026.09.15 | ₩59,875 | ₩59,875 | ₩58,668 | ₩59,124 | -1.25% | 11.9만 |
|---|
| 2026.09.14 | ₩59,459 | ₩60,425 | ₩59,271 | ₩59,955 | +0.83% | 13.6만 |
|---|
| 2026.09.11 | ₩59,553 | ₩59,821 | ₩58,480 | ₩59,459 | -0.16% | 13.2만 |
|---|
| 2026.09.10 | ₩58,949 | ₩59,794 | ₩58,413 | ₩59,311 | +0.61% | 18.1만 |
|---|
| 2026.09.09 | ₩58,533 | ₩58,533 | ₩57,756 | ₩58,440 | -0.16% | 9.6만 |
|---|
| 2026.09.08 | ₩58,426 | ₩59,714 | ₩58,292 | ₩58,882 | +0.78% | 11만 |
|---|
| 2026.09.04 | ₩59,526 | ₩60,264 | ₩58,761 | ₩59,204 | -0.54% | 17.3만 |
|---|
| 2026.09.03 | ₩59,647 | ₩60,545 | ₩59,486 | ₩60,049 | +0.67% | 10.4만 |
|---|
| 2026.09.02 | ₩59,298 | ₩59,781 | ₩58,641 | ₩58,909 | -0.66% | 10.9만 |
|---|
| 2026.09.01 | ₩57,943 | ₩59,097 | ₩57,501 | ₩58,627 | +1.18% | 14만 |
|---|
| 2026.08.31 | ₩58,493 | ₩58,493 | ₩57,340 | ₩57,648 | -1.44% | 12.6만 |
|---|
| 2026.08.28 | ₩58,346 | ₩58,949 | ₩57,930 | ₩58,252 | -0.16% | 12.5만 |
|---|
| 2026.08.27 | ₩58,010 | ₩58,520 | ₩57,004 | ₩58,171 | +0.28% | 34.8만 |
|---|
| 2026.08.26 | ₩58,252 | ₩58,815 | ₩57,420 | ₩58,694 | +0.76% | 13.5만 |
|---|
| 2026.08.25 | ₩58,802 | ₩59,338 | ₩57,635 | ₩58,064 | -1.25% | 11만 |
|---|
| 2026.08.24 | ₩57,045 | ₩59,298 | ₩57,045 | ₩58,480 | +2.52% | 25.5만 |
|---|
| 2026.08.21 | ₩56,964 | ₩57,984 | ₩56,589 | ₩56,763 | -0.35% | 37.8만 |
|---|
| 2026.08.20 | ₩56,334 | ₩57,447 | ₩55,958 | ₩56,776 | +0.79% | 27.7만 |
|---|
| 2026.08.19 | ₩57,514 | ₩58,212 | ₩56,548 | ₩56,642 | -1.52% | 25.2만 |
|---|
| 2026.08.18 | ₩58,037 | ₩58,212 | ₩57,246 | ₩57,554 | -0.83% | 17.9만 |
|---|
| 2026.08.17 | ₩57,876 | ₩58,922 | ₩56,991 | ₩57,259 | -1.07% | 17.2만 |
|---|
| 2026.08.14 | ₩57,286 | ₩58,104 | ₩56,911 | ₩57,957 | +1.17% | 12.8만 |
|---|
| 2026.08.13 | ₩57,420 | ₩57,930 | ₩56,575 | ₩56,857 | -0.98% | 14.7만 |
|---|
| 2026.08.12 | ₩56,978 | ₩57,796 | ₩56,173 | ₩56,656 | -0.56% | 14.6만 |
|---|
| 2026.08.11 | ₩58,131 | ₩58,721 | ₩57,460 | ₩57,554 | -0.99% | 15.4만 |
|---|
| 2026.08.10 | ₩58,627 | ₩59,271 | ₩57,997 | ₩58,225 | -0.69% | 21.8만 |
|---|
| 2026.08.07 | ₩59,767 | ₩60,317 | ₩58,936 | ₩59,218 | -0.92% | 18.8만 |
|---|
| 2026.08.06 | ₩59,995 | ₩60,505 | ₩59,083 | ₩60,465 | +0.78% | 15.7만 |
|---|
| 2026.08.05 | ₩59,942 | ₩60,277 | ₩59,030 | ₩59,298 | -1.07% | 17.9만 |
|---|
| 2026.08.04 | ₩58,721 | ₩59,553 | ₩58,279 | ₩59,378 | +1.12% | 25.7만 |
|---|
| 2026.08.03 | ₩58,989 | ₩59,754 | ₩58,520 | ₩59,325 | +0.57% | 18.6만 |
|---|
| 2026.07.31 | ₩58,279 | ₩59,137 | ₩57,796 | ₩58,627 | +0.60% | 19.8만 |
|---|
| 2026.07.30 | ₩60,358 | ₩60,465 | ₩58,252 | ₩59,003 | -2.24% | 22만 |
|---|
| 2026.07.29 | ₩59,311 | ₩60,559 | ₩58,761 | ₩60,384 | +1.81% | 25.4만 |
|---|
| 2026.07.28 | ₩58,131 | ₩59,781 | ₩57,179 | ₩59,311 | +2.03% | 30.7만 |
|---|
| 2026.07.27 | ₩56,280 | ₩59,499 | ₩55,784 | ₩58,131 | +3.29% | 34만 |
|---|
| 2026.07.24 | ₩53,316 | ₩56,495 | ₩52,940 | ₩55,811 | +4.68% | 35.9만 |
|---|
| 2026.07.23 | ₩49,976 | ₩50,955 | ₩49,225 | ₩50,539 | +1.13% | 17.8만 |
|---|
| 2026.07.22 | ₩50,982 | ₩51,358 | ₩49,761 | ₩50,700 | -0.55% | 17.5만 |
|---|
| 2026.07.21 | ₩52,484 | ₩52,632 | ₩50,995 | ₩51,492 | -1.89% | 17.1만 |
|---|
| 2026.07.20 | ₩52,216 | ₩52,753 | ₩51,934 | ₩52,538 | +0.62% | 16.4만 |
|---|
| 2026.07.17 | ₩51,304 | ₩52,525 | ₩51,076 | ₩52,189 | +1.73% | 22.4만 |
|---|
| 2026.07.16 | ₩50,030 | ₩51,720 | ₩50,030 | ₩51,264 | +2.47% | 22만 |
|---|
| 2026.07.15 | ₩53,437 | ₩53,530 | ₩49,077 | ₩50,218 | -6.02% | 40.3만 |
|---|
| 2026.07.14 | ₩57,179 | ₩57,326 | ₩55,583 | ₩55,596 | -2.77% | 29.8만 |
|---|
| 2026.07.13 | ₩57,165 | ₩58,225 | ₩56,696 | ₩57,420 | +0.45% | 19.2만 |
|---|
| 2026.07.10 | ₩55,878 | ₩56,763 | ₩55,663 | ₩56,535 | +1.18% | 15.4만 |
|---|
| 2026.07.09 | ₩56,374 | ₩56,374 | ₩55,100 | ₩56,066 | -0.55% | 22.4만 |
|---|
| 2026.07.08 | ₩56,347 | ₩56,870 | ₩55,529 | ₩56,012 | -0.60% | 20.9만 |
|---|
| 2026.07.07 | ₩57,487 | ₩58,158 | ₩56,226 | ₩56,602 | -1.54% | 24.2만 |
|---|
| 2026.07.06 | ₩57,541 | ₩57,863 | ₩56,682 | ₩57,541 | 0.00% | 22만 |
|---|
| 2026.07.02 | ₩56,964 | ₩58,963 | ₩56,575 | ₩57,688 | +1.27% | 35.7만 |
|---|
| 2026.07.01 | ₩55,824 | ₩57,192 | ₩55,663 | ₩56,656 | +1.49% | 25.6만 |
|---|
| 2026.06.30 | ₩56,012 | ₩56,159 | ₩54,925 | ₩55,475 | -0.96% | 24.8만 |
|---|
| 2026.06.29 | ₩54,952 | ₩56,508 | ₩54,174 | ₩56,106 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩53,665 | ₩56,280 | ₩53,665 | ₩55,167 | +2.80% | 74.2만 |
|---|
| 2026.06.25 | ₩54,121 | ₩54,657 | ₩52,685 | ₩52,940 | -2.18% | 16.1만 |
|---|
| 2026.06.24 | ₩53,812 | ₩55,301 | ₩53,490 | ₩54,604 | +1.47% | 15.3만 |
|---|
| 2026.06.23 | ₩52,176 | ₩53,745 | ₩51,773 | ₩53,611 | +2.75% | 29.1만 |
|---|
| 2026.06.22 | ₩50,700 | ₩53,034 | ₩50,687 | ₩51,398 | +1.38% | 17.1만 |
|---|
| 2026.06.18 | ₩51,103 | ₩51,505 | ₩50,218 | ₩51,103 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩50,606 | ₩51,076 | ₩50,244 | ₩50,741 | +0.27% | 10.4만 |
|---|
| 2026.06.16 | ₩50,365 | ₩51,210 | ₩50,070 | ₩50,566 | +0.40% | 13.5만 |
|---|
| 2026.06.15 | ₩50,633 | ₩50,633 | ₩49,560 | ₩49,708 | -1.83% | 11만 |
|---|
| 2026.06.12 | ₩50,969 | ₩51,572 | ₩50,700 | ₩50,902 | -0.13% | 9.8만 |
|---|
| 2026.06.11 | ₩51,063 | ₩51,693 | ₩50,808 | ₩51,076 | +0.03% | 14.7만 |
|---|
| 2026.06.10 | ₩50,633 | ₩51,800 | ₩50,580 | ₩50,767 | +0.26% | 21.1만 |
|---|
| 2026.06.09 | ₩49,305 | ₩50,419 | ₩48,957 | ₩49,896 | +1.20% | 13만 |
|---|
| 2026.06.08 | ₩49,681 | ₩49,855 | ₩48,876 | ₩49,051 | -1.27% | 30.8만 |
|---|
| 2026.06.05 | ₩48,219 | ₩50,593 | ₩48,219 | ₩50,083 | +3.87% | 20.5만 |
|---|
| 2026.06.04 | ₩48,648 | ₩50,164 | ₩47,481 | ₩47,589 | -2.18% | 16.2만 |
|---|
| 2026.06.03 | ₩48,112 | ₩48,380 | ₩47,468 | ₩47,857 | -0.53% | 14.2만 |
|---|
| 2026.06.02 | ₩48,501 | ₩49,010 | ₩48,246 | ₩48,648 | +0.30% | 12.9만 |
|---|
| 2026.06.01 | ₩49,252 | ₩49,627 | ₩48,313 | ₩48,608 | -1.31% | 18.5만 |
|---|
| 2026.05.29 | ₩50,392 | ₩50,486 | ₩49,305 | ₩49,654 | -1.46% | 15.8만 |
|---|
| 2026.05.28 | ₩50,606 | ₩51,559 | ₩50,218 | ₩50,392 | -0.42% | 16.4만 |
|---|
| 2026.05.27 | ₩51,612 | ₩52,820 | ₩50,754 | ₩51,183 | -0.83% | 20.1만 |
|---|
| 2026.05.26 | ₩52,243 | ₩52,766 | ₩51,747 | ₩51,854 | -0.74% | 11.7만 |
|---|
| 2026.05.22 | ₩53,517 | ₩53,651 | ₩52,203 | ₩52,283 | -2.31% | 13.3만 |
|---|
| 2026.05.21 | ₩53,088 | ₩53,530 | ₩52,270 | ₩53,249 | +0.30% | 13.7만 |
|---|
| 2026.05.20 | ₩52,954 | ₩53,839 | ₩52,578 | ₩53,544 | +1.11% | 13.5만 |
|---|
| 2026.05.19 | ₩53,490 | ₩54,724 | ₩52,498 | ₩52,887 | -1.13% | 21.2만 |
|---|
| 2026.05.18 | ₩51,840 | ₩53,329 | ₩51,840 | ₩53,048 | +2.33% | 21.9만 |
|---|
| 2026.05.15 | ₩52,377 | ₩53,396 | ₩51,358 | ₩51,975 | -0.77% | 19만 |
|---|
| 2026.05.14 | ₩52,659 | ₩53,638 | ₩52,203 | ₩52,350 | -0.59% | 13.4만 |
|---|
| 2026.05.13 | ₩52,511 | ₩53,383 | ₩51,894 | ₩52,525 | +0.03% | 25.3만 |
|---|
| 2026.05.12 | ₩52,538 | ₩53,423 | ₩51,988 | ₩52,846 | +0.59% | 14.1만 |
|---|
| 2026.05.11 | ₩53,142 | ₩54,402 | ₩52,229 | ₩52,551 | -1.11% | 18.5만 |
|---|
| 2026.05.08 | ₩53,785 | ₩53,879 | ₩51,975 | ₩52,900 | -1.65% | 20.3만 |
|---|
| 2026.05.07 | ₩54,188 | ₩55,261 | ₩53,785 | ₩54,362 | +0.32% | 31.9만 |
|---|
| 2026.05.06 | ₩53,598 | ₩54,496 | ₩53,437 | ₩54,080 | +0.90% | 20.1만 |
|---|
| 2026.05.05 | ₩52,712 | ₩53,651 | ₩52,136 | ₩53,343 | +1.20% | 27.6만 |
|---|
| 2026.05.04 | ₩52,900 | ₩54,577 | ₩52,136 | ₩52,417 | -0.91% | 19.4만 |
|---|
| 2026.05.01 | ₩53,732 | ₩54,094 | ₩53,155 | ₩53,249 | -0.90% | 19.4만 |
|---|
| 2026.04.30 | ₩51,666 | ₩53,732 | ₩51,666 | ₩53,155 | +2.88% | 21.4만 |
|---|
| 2026.04.29 | ₩54,992 | ₩55,408 | ₩51,881 | ₩52,551 | -4.44% | 29.1만 |
|---|
| 2026.04.28 | ₩54,952 | ₩56,280 | ₩54,295 | ₩55,341 | +0.71% | 35.9만 |
|---|
| 2026.04.27 | ₩53,423 | ₩55,355 | ₩53,235 | ₩54,349 | +1.73% | 50.7만 |
|---|
| 2026.04.24 | ₩50,298 | ₩53,021 | ₩48,085 | ₩52,954 | +5.28% | 52.5만 |
|---|
| 2026.04.23 | ₩45,912 | ₩47,978 | ₩45,308 | ₩47,186 | +2.78% | 19.9만 |
|---|
| 2026.04.22 | ₩45,604 | ₩45,925 | ₩44,705 | ₩45,738 | +0.29% | 16.5만 |
|---|
| 2026.04.21 | ₩47,803 | ₩48,232 | ₩45,604 | ₩45,711 | -4.38% | 17.6만 |
|---|
| 2026.04.20 | ₩47,964 | ₩48,903 | ₩47,347 | ₩47,669 | -0.62% | 18.5만 |
|---|
| 2026.04.17 | ₩46,556 | ₩48,487 | ₩46,556 | ₩47,723 | +2.51% | 32.8만 |
|---|
| 2026.04.16 | ₩45,885 | ₩46,811 | ₩45,885 | ₩46,744 | +1.87% | 14.9만 |
|---|
| 2026.04.15 | ₩45,617 | ₩46,288 | ₩45,496 | ₩46,167 | +1.21% | 11.2만 |
|---|
| 2026.04.14 | ₩46,489 | ₩47,454 | ₩45,644 | ₩45,791 | -1.50% | 13.3만 |
|---|
| 2026.04.13 | ₩46,153 | ₩46,891 | ₩45,604 | ₩46,837 | +1.48% | 19.6만 |
|---|
| 2026.04.10 | ₩47,039 | ₩47,213 | ₩45,805 | ₩46,127 | -1.94% | 13.6만 |
|---|
| 2026.04.09 | ₩45,939 | ₩47,750 | ₩45,885 | ₩47,253 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩46,462 | ₩46,462 | ₩45,751 | ₩46,368 | -0.20% | 14.1만 |
|---|
| 2026.04.07 | ₩45,094 | ₩46,153 | ₩45,094 | ₩45,778 | +1.52% | 13.4만 |
|---|
| 2026.04.06 | ₩44,718 | ₩45,429 | ₩44,450 | ₩45,228 | +1.14% | 10.3만 |
|---|
| 2026.04.02 | ₩43,149 | ₩44,826 | ₩43,015 | ₩44,665 | +3.51% | 22.6만 |
|---|
| 2026.04.01 | ₩45,416 | ₩45,429 | ₩43,404 | ₩43,511 | -4.19% | 21.4만 |
|---|
| 2026.03.31 | ₩46,100 | ₩46,462 | ₩45,308 | ₩45,818 | -0.61% | 18.7만 |
|---|
| 2026.03.30 | ₩45,121 | ₩46,060 | ₩44,933 | ₩45,818 | +1.55% | 13.6만 |
|---|
| 2026.03.27 | ₩45,818 | ₩46,127 | ₩45,040 | ₩45,161 | -1.43% | 16만 |
|---|
| 2026.03.26 | ₩45,389 | ₩46,408 | ₩45,389 | ₩45,778 | +0.86% | 13.3만 |
|---|
| 2026.03.25 | ₩47,039 | ₩47,294 | ₩45,805 | ₩45,858 | -2.51% | 22.5만 |
|---|
| 2026.03.24 | ₩45,389 | ₩46,851 | ₩45,389 | ₩46,770 | +3.04% | 18.7만 |
|---|
| 2026.03.23 | ₩45,483 | ₩46,194 | ₩45,295 | ₩45,845 | +0.80% | 20.7만 |
|---|
| 2026.03.20 | ₩44,222 | ₩44,611 | ₩43,766 | ₩44,437 | +0.49% | 24.7만 |
|---|
| 2026.03.19 | ₩44,879 | ₩45,322 | ₩44,115 | ₩44,115 | -1.70% | 26만 |
|---|
| 2026.03.18 | ₩45,362 | ₩45,630 | ₩44,463 | ₩44,705 | -1.45% | 18.3만 |
|---|
| 2026.03.17 | ₩46,556 | ₩47,066 | ₩45,604 | ₩45,657 | -1.93% | 14.7만 |
|---|
| 2026.03.16 | ₩46,167 | ₩46,851 | ₩45,738 | ₩46,113 | -0.12% | 19.2만 |
|---|
| 2026.03.13 | ₩46,086 | ₩46,435 | ₩45,174 | ₩45,979 | -0.23% | 17.6만 |
|---|
| 2026.03.12 | ₩44,987 | ₩45,858 | ₩44,128 | ₩45,644 | +1.46% | 22.5만 |
|---|
| 2026.03.11 | ₩45,630 | ₩46,274 | ₩45,416 | ₩45,456 | -0.38% | 17.6만 |
|---|
| 2026.03.10 | ₩46,395 | ₩47,307 | ₩45,791 | ₩45,979 | -0.90% | 18.3만 |
|---|
| 2026.03.09 | ₩46,931 | ₩47,468 | ₩45,282 | ₩46,207 | -1.54% | 31.5만 |
|---|
| 2026.03.06 | ₩46,958 | ₩47,334 | ₩46,422 | ₩47,186 | +0.49% | 18.8만 |
|---|
| 2026.03.05 | ₩48,152 | ₩48,393 | ₩46,019 | ₩47,468 | -1.42% | 30.8만 |
|---|
| 2026.03.04 | ₩48,286 | ₩49,091 | ₩46,972 | ₩48,796 | +1.06% | 20.6만 |
|---|
| 2026.03.03 | ₩48,407 | ₩48,648 | ₩46,878 | ₩48,273 | -0.28% | 27만 |
|---|
| 2026.03.02 | ₩46,516 | ₩49,198 | ₩46,234 | ₩48,756 | +4.82% | 45.5만 |
|---|
| 2026.02.27 | ₩45,644 | ₩47,186 | ₩44,343 | ₩47,173 | +3.35% | 20.5만 |
|---|
| 2026.02.26 | ₩44,142 | ₩46,328 | ₩44,142 | ₩45,764 | +3.68% | 27.4만 |
|---|
| 2026.02.25 | ₩43,739 | ₩44,879 | ₩41,633 | ₩43,860 | +0.28% | 31.9만 |
|---|
| 2026.02.24 | ₩40,533 | ₩42,988 | ₩40,533 | ₩42,800 | +5.59% | 28.2만 |
|---|
| 2026.02.23 | ₩41,741 | ₩42,344 | ₩40,547 | ₩40,547 | -2.86% | 14.4만 |
|---|
| 2026.02.20 | ₩42,291 | ₩42,291 | ₩40,922 | ₩41,741 | -1.30% | 15.7만 |
|---|
| 2026.02.19 | ₩41,593 | ₩42,532 | ₩41,258 | ₩41,915 | +0.77% | 13.6만 |
|---|
| 2026.02.18 | ₩43,042 | ₩43,095 | ₩41,660 | ₩41,995 | -2.43% | 9.6만 |
|---|
| 2026.02.17 | ₩41,848 | ₩43,592 | ₩41,848 | ₩43,082 | +2.95% | 14.5만 |
|---|
| 2026.02.13 | ₩42,465 | ₩42,693 | ₩41,191 | ₩41,808 | -1.55% | 8.8만 |
|---|
| 2026.02.12 | ₩42,921 | ₩43,390 | ₩41,781 | ₩42,814 | -0.25% | 12.6만 |
|---|
| 2026.02.11 | ₩42,344 | ₩42,773 | ₩41,419 | ₩42,492 | +0.35% | 10.6만 |
|---|
| 2026.02.10 | ₩41,030 | ₩42,519 | ₩40,936 | ₩42,116 | +2.65% | 15.1만 |
|---|
| 2026.02.09 | ₩42,693 | ₩43,149 | ₩40,949 | ₩40,990 | -3.99% | 8.1만 |
|---|
| 2026.02.06 | ₩42,693 | ₩43,484 | ₩42,411 | ₩42,532 | -0.38% | 12.6만 |
|---|
| 2026.02.05 | ₩42,371 | ₩43,176 | ₩42,130 | ₩42,438 | +0.16% | 10.1만 |
|---|
| 2026.02.04 | ₩42,170 | ₩42,425 | ₩41,607 | ₩41,902 | -0.64% | 11.7만 |
|---|
| 2026.02.03 | ₩41,808 | ₩42,760 | ₩41,499 | ₩41,888 | +0.19% | 10.1만 |
|---|
| 2026.02.02 | ₩41,150 | ₩42,452 | ₩41,043 | ₩41,794 | +1.56% | 20.7만 |
|---|
| 2026.01.30 | ₩40,654 | ₩41,164 | ₩40,077 | ₩40,842 | +0.46% | 24.9만 |
|---|
| 2026.01.29 | ₩40,037 | ₩40,909 | ₩39,554 | ₩40,721 | +1.71% | 14.8만 |
|---|
| 2026.01.28 | ₩39,031 | ₩40,118 | ₩38,843 | ₩39,702 | +1.72% | 15.7만 |
|---|
| 2026.01.27 | ₩39,943 | ₩40,024 | ₩38,361 | ₩39,219 | -1.81% | 13.9만 |
|---|
| 2026.01.26 | ₩38,817 | ₩40,024 | ₩38,817 | ₩40,024 | +3.11% | 32.6만 |
|---|
| 2026.01.23 | ₩39,112 | ₩39,340 | ₩37,985 | ₩38,696 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩39,621 | ₩39,809 | ₩38,790 | ₩39,367 | -0.64% | 30.9만 |
|---|
| 2026.01.21 | ₩39,528 | ₩39,984 | ₩39,045 | ₩39,608 | +0.20% | 22.6만 |
|---|
| 2026.01.20 | ₩39,782 | ₩40,547 | ₩39,393 | ₩39,514 | -0.67% | 10.8만 |
|---|
| 2026.01.16 | ₩39,836 | ₩40,587 | ₩39,836 | ₩40,010 | +0.44% | 18만 |
|---|
| 2026.01.15 | ₩39,796 | ₩40,601 | ₩39,702 | ₩40,118 | +0.81% | 14.8만 |
|---|
| 2026.01.14 | ₩39,957 | ₩40,668 | ₩39,541 | ₩39,809 | -0.37% | 16.6만 |
|---|
| 2026.01.13 | ₩41,767 | ₩41,915 | ₩39,890 | ₩40,010 | -4.21% | 13.8만 |
|---|
| 2026.01.12 | ₩40,869 | ₩41,861 | ₩40,520 | ₩41,781 | +2.23% | 12.4만 |
|---|
| 2026.01.09 | ₩41,835 | ₩42,197 | ₩40,855 | ₩40,896 | -2.24% | 11.8만 |
|---|
| 2026.01.08 | ₩41,566 | ₩42,827 | ₩41,030 | ₩42,197 | +1.52% | 16.2만 |
|---|
| 2026.01.07 | ₩41,177 | ₩41,741 | ₩40,440 | ₩41,553 | +0.91% | 32.8만 |
|---|
| 2026.01.06 | ₩41,674 | ₩41,888 | ₩39,045 | ₩39,756 | -4.60% | 41.1만 |
|---|
| 2026.01.05 | ₩42,250 | ₩42,519 | ₩41,607 | ₩41,875 | -0.89% | 21.3만 |
|---|
| 2026.01.02 | ₩44,826 | ₩45,456 | ₩41,969 | ₩42,532 | -5.12% | 28.3만 |
|---|
| 2025.12.31 | ₩45,134 | ₩45,630 | ₩44,504 | ₩45,335 | +0.45% | 29.4만 |
|---|
| 2025.12.30 | ₩45,604 | ₩45,604 | ₩44,624 | ₩45,241 | -0.79% | 19.1만 |
|---|
| 2025.12.29 | ₩45,362 | ₩45,939 | ₩45,362 | ₩45,805 | +0.98% | 18.9만 |
|---|
| 2025.12.26 | ₩46,314 | ₩46,314 | ₩45,134 | ₩45,362 | -2.06% | 12만 |
|---|
| 2025.12.24 | ₩46,945 | ₩47,200 | ₩46,060 | ₩46,314 | -1.34% | 11.1만 |
|---|
| 2025.12.23 | ₩46,449 | ₩47,119 | ₩46,449 | ₩47,039 | +1.27% | 19.5만 |
|---|
| 2025.12.22 | ₩45,536 | ₩47,481 | ₩45,456 | ₩46,449 | +2.00% | 13만 |
|---|
| 2025.12.19 | ₩45,536 | ₩46,314 | ₩44,879 | ₩45,456 | -0.18% | 49.6만 |
|---|
| 2025.12.18 | ₩44,195 | ₩46,140 | ₩44,195 | ₩45,952 | +3.98% | 22만 |
|---|
| 2025.12.17 | ₩44,329 | ₩44,477 | ₩43,860 | ₩44,276 | -0.12% | 8.3만 |
|---|
| 2025.12.16 | ₩44,235 | ₩44,745 | ₩43,592 | ₩44,517 | +0.64% | 19.1만 |
|---|
| 2025.12.15 | ₩44,530 | ₩45,147 | ₩43,900 | ₩44,088 | -0.99% | 22.1만 |
|---|
| 2025.12.12 | ₩44,182 | ₩44,933 | ₩43,820 | ₩44,289 | +0.24% | 24.4만 |
|---|
| 2025.12.11 | ₩42,653 | ₩44,061 | ₩42,653 | ₩43,940 | +3.02% | 13.2만 |
|---|
| 2025.12.10 | ₩42,854 | ₩43,136 | ₩42,519 | ₩42,639 | -0.50% | 15.7만 |
|---|
| 2025.12.09 | ₩42,250 | ₩43,390 | ₩41,875 | ₩42,867 | +1.46% | 12만 |
|---|
| 2025.12.08 | ₩42,156 | ₩42,787 | ₩41,432 | ₩41,942 | -0.51% | 12.2만 |
|---|
| 2025.12.05 | ₩42,867 | ₩43,364 | ₩41,714 | ₩41,754 | -2.60% | 15.2만 |
|---|
| 2025.12.04 | ₩43,739 | ₩43,900 | ₩42,934 | ₩43,082 | -1.50% | 12.2만 |
|---|
| 2025.12.03 | ₩43,632 | ₩44,115 | ₩42,653 | ₩43,753 | +0.28% | 10.4만 |
|---|
| 2025.12.02 | ₩44,356 | ₩44,356 | ₩43,457 | ₩43,739 | -1.39% | 11.2만 |
|---|
| 2025.12.01 | ₩44,450 | ₩45,040 | ₩43,900 | ₩43,940 | -1.15% | 15.9만 |
|---|
| 2025.11.28 | ₩44,571 | ₩44,799 | ₩44,115 | ₩44,437 | -0.30% | 7.7만 |
|---|
| 2025.11.26 | ₩44,826 | ₩45,067 | ₩44,530 | ₩44,732 | -0.21% | 10.8만 |
|---|
| 2025.11.25 | ₩44,906 | ₩45,912 | ₩44,007 | ₩44,611 | -0.66% | 13.5만 |
|---|
| 2025.11.24 | ₩44,745 | ₩45,335 | ₩44,249 | ₩44,705 | -0.09% | 14.2만 |
|---|
| 2025.11.21 | ₩43,887 | ₩45,147 | ₩42,921 | ₩44,745 | +1.96% | 23.4만 |
|---|
| 2025.11.20 | ₩45,536 | ₩46,516 | ₩43,350 | ₩43,712 | -4.01% | 18.2만 |
|---|
| 2025.11.19 | ₩45,469 | ₩45,604 | ₩44,410 | ₩45,013 | -1.00% | 16.5만 |
|---|
| 2025.11.18 | ₩45,644 | ₩46,006 | ₩45,080 | ₩45,322 | -0.71% | 12.2만 |
|---|
| 2025.11.17 | ₩46,435 | ₩47,146 | ₩45,751 | ₩45,832 | -1.30% | 15.9만 |
|---|
| 2025.11.14 | ₩46,261 | ₩46,811 | ₩45,630 | ₩46,140 | -0.26% | 16.3만 |
|---|
| 2025.11.13 | ₩46,167 | ₩46,609 | ₩45,067 | ₩46,449 | +0.61% | 14.5만 |
|---|
| 2025.11.12 | ₩46,784 | ₩48,071 | ₩46,180 | ₩46,261 | -1.12% | 15.1만 |
|---|
| 2025.11.11 | ₩46,663 | ₩47,374 | ₩46,475 | ₩46,918 | +0.55% | 25.6만 |
|---|
| 2025.11.10 | ₩45,228 | ₩46,583 | ₩45,201 | ₩46,381 | +2.55% | 23.4만 |
|---|
| 2025.11.07 | ₩44,061 | ₩45,134 | ₩43,779 | ₩45,080 | +2.31% | 22.5만 |
|---|
| 2025.11.06 | ₩44,021 | ₩44,544 | ₩43,511 | ₩43,954 | -0.15% | 17.6만 |
|---|
| 2025.11.05 | ₩43,404 | ₩44,182 | ₩43,337 | ₩43,914 | +1.17% | 23만 |
|---|
| 2025.11.04 | ₩41,607 | ₩43,672 | ₩41,580 | ₩43,283 | +4.03% | 27.2만 |
|---|
| 2025.11.03 | ₩41,057 | ₩41,781 | ₩40,305 | ₩41,674 | +1.50% | 24.3만 |
|---|
| 2025.10.31 | ₩42,089 | ₩42,478 | ₩41,150 | ₩41,338 | -1.78% | 14.4만 |
|---|
| 2025.10.30 | ₩42,116 | ₩42,545 | ₩41,808 | ₩42,130 | +0.03% | 19.6만 |
|---|
| 2025.10.29 | ₩41,513 | ₩42,532 | ₩41,365 | ₩42,170 | +1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩42,586 | ₩42,586 | ₩41,003 | ₩41,861 | -1.70% | 25.2만 |
|---|
| 2025.10.27 | ₩43,256 | ₩44,262 | ₩42,519 | ₩42,814 | -1.02% | 33만 |
|---|
| 2025.10.24 | ₩41,446 | ₩43,484 | ₩39,863 | ₩42,988 | +3.72% | 47.1만 |
|---|
| 2025.10.23 | ₩38,696 | ₩39,125 | ₩37,556 | ₩38,401 | -0.76% | 18.8만 |
|---|
| 2025.10.22 | ₩38,146 | ₩38,468 | ₩37,703 | ₩38,374 | +0.60% | 15.7만 |
|---|
| 2025.10.21 | ₩38,146 | ₩38,320 | ₩37,730 | ₩37,945 | -0.53% | 11.7만 |
|---|
| 2025.10.20 | ₩37,838 | ₩38,320 | ₩37,422 | ₩38,307 | +1.24% | 14.3만 |
|---|
| 2025.10.17 | ₩37,583 | ₩38,012 | ₩37,408 | ₩37,677 | +0.25% | 15.3만 |
|---|
| 2025.10.16 | ₩39,058 | ₩39,165 | ₩37,435 | ₩37,489 | -4.02% | 18.7만 |
|---|
| 2025.10.15 | ₩39,997 | ₩39,997 | ₩38,830 | ₩39,420 | -1.44% | 25.1만 |
|---|
| 2025.10.14 | ₩39,206 | ₩40,265 | ₩38,951 | ₩40,091 | +2.26% | 18.9만 |
|---|
| 2025.10.13 | ₩39,528 | ₩39,742 | ₩38,750 | ₩39,085 | -1.12% | 13.8만 |
|---|
| 2025.10.10 | ₩40,051 | ₩40,171 | ₩38,911 | ₩38,951 | -2.75% | 12.9만 |
|---|