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 | ₩62,666 | ₩63,793 | ₩61,365 | ₩61,499 | -1.86% | 19.6만 |
| 2026.10.08 | ₩60,386 | ₩63,524 | ₩60,077 | ₩63,001 | +4.33% | 35.6만 |
| 2026.10.07 | ₩58,025 | ₩60,842 | ₩56,429 | ₩60,694 | +4.60% | 38.3만 |
| 2026.10.06 | ₩58,937 | ₩59,433 | ₩57,824 | ₩58,360 | -0.98% | 9.2만 |
| 2026.10.05 | ₩58,884 | ₩59,138 | ₩58,293 | ₩58,562 | -0.55% | 11.5만 |
| 2026.10.02 | ₩58,454 | ₩59,018 | ₩57,851 | ₩58,951 | +0.85% | 14만 |
| 2026.10.01 | ₩56,308 | ₩58,012 | ₩56,053 | ₩57,851 | +2.74% | 20.6만 |
| 2026.09.30 | ₩56,912 | ₩57,059 | ₩56,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,456 |
| -0.80% |
| 37.5만 |
| 2026.09.29 | ₩56,617 | ₩57,046 | ₩55,866 | ₩56,657 | +0.07% | 12.6만 |
|---|
| 2026.09.28 | ₩56,898 | ₩57,904 | ₩56,335 | ₩56,737 | -0.28% | 11만 |
|---|
| 2026.09.25 | ₩57,220 | ₩57,328 | ₩56,348 | ₩56,523 | -1.22% | 19.7만 |
|---|
| 2026.09.24 | ₩57,086 | ₩57,824 | ₩56,845 | ₩56,992 | -0.16% | 12.4만 |
|---|
| 2026.09.23 | ₩57,354 | ₩57,904 | ₩56,724 | ₩56,965 | -0.68% | 14.7만 |
|---|
| 2026.09.22 | ₩58,642 | ₩58,709 | ₩57,086 | ₩57,717 | -1.58% | 16.1만 |
|---|
| 2026.09.21 | ₩59,246 | ₩59,608 | ₩58,307 | ₩58,508 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩58,991 | ₩59,326 | ₩58,696 | ₩59,232 | +0.41% | 25만 |
|---|
| 2026.09.17 | ₩59,715 | ₩60,185 | ₩58,575 | ₩59,554 | -0.27% | 15.8만 |
|---|
| 2026.09.16 | ₩59,071 | ₩59,675 | ₩58,816 | ₩59,219 | +0.25% | 9.5만 |
|---|
| 2026.09.15 | ₩59,876 | ₩59,876 | ₩58,669 | ₩59,125 | -1.25% | 11.9만 |
|---|
| 2026.09.14 | ₩59,460 | ₩60,426 | ₩59,272 | ₩59,957 | +0.83% | 13.6만 |
|---|
| 2026.09.11 | ₩59,554 | ₩59,822 | ₩58,481 | ₩59,460 | -0.16% | 13.2만 |
|---|
| 2026.09.10 | ₩58,951 | ₩59,796 | ₩58,414 | ₩59,313 | +0.61% | 18.1만 |
|---|
| 2026.09.09 | ₩58,535 | ₩58,535 | ₩57,757 | ₩58,441 | -0.16% | 9.6만 |
|---|
| 2026.09.08 | ₩58,427 | ₩59,715 | ₩58,293 | ₩58,884 | +0.78% | 11만 |
|---|
| 2026.09.04 | ₩59,527 | ₩60,265 | ₩58,763 | ₩59,205 | -0.54% | 17.3만 |
|---|
| 2026.09.03 | ₩59,648 | ₩60,547 | ₩59,487 | ₩60,050 | +0.67% | 10.4만 |
|---|
| 2026.09.02 | ₩59,299 | ₩59,782 | ₩58,642 | ₩58,910 | -0.66% | 10.9만 |
|---|
| 2026.09.01 | ₩57,945 | ₩59,098 | ₩57,502 | ₩58,629 | +1.18% | 14만 |
|---|
| 2026.08.31 | ₩58,495 | ₩58,495 | ₩57,341 | ₩57,650 | -1.44% | 12.6만 |
|---|
| 2026.08.28 | ₩58,347 | ₩58,951 | ₩57,931 | ₩58,253 | -0.16% | 12.5만 |
|---|
| 2026.08.27 | ₩58,012 | ₩58,521 | ₩57,006 | ₩58,173 | +0.28% | 34.8만 |
|---|
| 2026.08.26 | ₩58,253 | ₩58,816 | ₩57,421 | ₩58,696 | +0.76% | 13.5만 |
|---|
| 2026.08.25 | ₩58,803 | ₩59,340 | ₩57,636 | ₩58,065 | -1.25% | 11만 |
|---|
| 2026.08.24 | ₩57,046 | ₩59,299 | ₩57,046 | ₩58,481 | +2.52% | 25.5만 |
|---|
| 2026.08.21 | ₩56,965 | ₩57,985 | ₩56,590 | ₩56,764 | -0.35% | 37.8만 |
|---|
| 2026.08.20 | ₩56,335 | ₩57,448 | ₩55,959 | ₩56,778 | +0.79% | 27.7만 |
|---|
| 2026.08.19 | ₩57,515 | ₩58,213 | ₩56,550 | ₩56,644 | -1.52% | 25.2만 |
|---|
| 2026.08.18 | ₩58,038 | ₩58,213 | ₩57,247 | ₩57,556 | -0.83% | 17.9만 |
|---|
| 2026.08.17 | ₩57,878 | ₩58,924 | ₩56,992 | ₩57,261 | -1.07% | 17.2만 |
|---|
| 2026.08.14 | ₩57,287 | ₩58,106 | ₩56,912 | ₩57,958 | +1.17% | 12.8만 |
|---|
| 2026.08.13 | ₩57,421 | ₩57,931 | ₩56,576 | ₩56,858 | -0.98% | 14.7만 |
|---|
| 2026.08.12 | ₩56,979 | ₩57,797 | ₩56,174 | ₩56,657 | -0.56% | 14.6만 |
|---|
| 2026.08.11 | ₩58,132 | ₩58,723 | ₩57,462 | ₩57,556 | -0.99% | 15.4만 |
|---|
| 2026.08.10 | ₩58,629 | ₩59,272 | ₩57,998 | ₩58,226 | -0.69% | 21.8만 |
|---|
| 2026.08.07 | ₩59,769 | ₩60,319 | ₩58,937 | ₩59,219 | -0.92% | 18.8만 |
|---|
| 2026.08.06 | ₩59,997 | ₩60,506 | ₩59,085 | ₩60,466 | +0.78% | 15.7만 |
|---|
| 2026.08.05 | ₩59,943 | ₩60,278 | ₩59,031 | ₩59,299 | -1.07% | 17.9만 |
|---|
| 2026.08.04 | ₩58,723 | ₩59,554 | ₩58,280 | ₩59,380 | +1.12% | 25.7만 |
|---|
| 2026.08.03 | ₩58,991 | ₩59,755 | ₩58,521 | ₩59,326 | +0.57% | 18.6만 |
|---|
| 2026.07.31 | ₩58,280 | ₩59,138 | ₩57,797 | ₩58,629 | +0.60% | 19.8만 |
|---|
| 2026.07.30 | ₩60,359 | ₩60,466 | ₩58,253 | ₩59,004 | -2.24% | 22만 |
|---|
| 2026.07.29 | ₩59,313 | ₩60,560 | ₩58,763 | ₩60,386 | +1.81% | 25.4만 |
|---|
| 2026.07.28 | ₩58,132 | ₩59,782 | ₩57,180 | ₩59,313 | +2.03% | 30.7만 |
|---|
| 2026.07.27 | ₩56,281 | ₩59,501 | ₩55,785 | ₩58,132 | +3.29% | 34만 |
|---|
| 2026.07.24 | ₩53,317 | ₩56,496 | ₩52,942 | ₩55,812 | +4.68% | 35.9만 |
|---|
| 2026.07.23 | ₩49,977 | ₩50,956 | ₩49,226 | ₩50,541 | +1.13% | 17.8만 |
|---|
| 2026.07.22 | ₩50,983 | ₩51,359 | ₩49,763 | ₩50,702 | -0.55% | 17.5만 |
|---|
| 2026.07.21 | ₩52,485 | ₩52,633 | ₩50,997 | ₩51,493 | -1.89% | 17.1만 |
|---|
| 2026.07.20 | ₩52,217 | ₩52,754 | ₩51,936 | ₩52,539 | +0.62% | 16.4만 |
|---|
| 2026.07.17 | ₩51,305 | ₩52,526 | ₩51,077 | ₩52,190 | +1.73% | 22.4만 |
|---|
| 2026.07.16 | ₩50,031 | ₩51,721 | ₩50,031 | ₩51,265 | +2.47% | 22만 |
|---|
| 2026.07.15 | ₩53,438 | ₩53,532 | ₩49,079 | ₩50,219 | -6.02% | 40.3만 |
|---|
| 2026.07.14 | ₩57,180 | ₩57,328 | ₩55,584 | ₩55,597 | -2.77% | 29.8만 |
|---|
| 2026.07.13 | ₩57,167 | ₩58,226 | ₩56,697 | ₩57,421 | +0.45% | 19.2만 |
|---|
| 2026.07.10 | ₩55,879 | ₩56,764 | ₩55,664 | ₩56,536 | +1.18% | 15.4만 |
|---|
| 2026.07.09 | ₩56,375 | ₩56,375 | ₩55,101 | ₩56,067 | -0.55% | 22.4만 |
|---|
| 2026.07.08 | ₩56,348 | ₩56,872 | ₩55,530 | ₩56,013 | -0.60% | 20.9만 |
|---|
| 2026.07.07 | ₩57,489 | ₩58,159 | ₩56,228 | ₩56,603 | -1.54% | 24.2만 |
|---|
| 2026.07.06 | ₩57,542 | ₩57,864 | ₩56,684 | ₩57,542 | 0.00% | 22만 |
|---|
| 2026.07.02 | ₩56,965 | ₩58,964 | ₩56,576 | ₩57,690 | +1.27% | 35.7만 |
|---|
| 2026.07.01 | ₩55,825 | ₩57,193 | ₩55,664 | ₩56,657 | +1.49% | 25.6만 |
|---|
| 2026.06.30 | ₩56,013 | ₩56,161 | ₩54,927 | ₩55,477 | -0.96% | 24.8만 |
|---|
| 2026.06.29 | ₩54,953 | ₩56,509 | ₩54,176 | ₩56,107 | +2.10% | 19.9만 |
|---|
| 2026.06.26 | ₩53,666 | ₩56,281 | ₩53,666 | ₩55,168 | +2.80% | 74.2만 |
|---|
| 2026.06.25 | ₩54,122 | ₩54,658 | ₩52,687 | ₩52,942 | -2.18% | 16.1만 |
|---|
| 2026.06.24 | ₩53,813 | ₩55,302 | ₩53,491 | ₩54,605 | +1.47% | 15.3만 |
|---|
| 2026.06.23 | ₩52,177 | ₩53,746 | ₩51,775 | ₩53,612 | +2.75% | 29.1만 |
|---|
| 2026.06.22 | ₩50,702 | ₩53,035 | ₩50,688 | ₩51,399 | +1.38% | 17.1만 |
|---|
| 2026.06.18 | ₩51,104 | ₩51,506 | ₩50,219 | ₩51,104 | 0.00% | 19.6만 |
|---|
| 2026.06.17 | ₩50,608 | ₩51,077 | ₩50,245 | ₩50,742 | +0.27% | 10.4만 |
|---|
| 2026.06.16 | ₩50,366 | ₩51,211 | ₩50,071 | ₩50,567 | +0.40% | 13.5만 |
|---|
| 2026.06.15 | ₩50,634 | ₩50,634 | ₩49,561 | ₩49,709 | -1.83% | 11만 |
|---|
| 2026.06.12 | ₩50,970 | ₩51,573 | ₩50,702 | ₩50,903 | -0.13% | 9.8만 |
|---|
| 2026.06.11 | ₩51,064 | ₩51,694 | ₩50,809 | ₩51,077 | +0.03% | 14.7만 |
|---|
| 2026.06.10 | ₩50,634 | ₩51,801 | ₩50,581 | ₩50,769 | +0.26% | 21.1만 |
|---|
| 2026.06.09 | ₩49,307 | ₩50,420 | ₩48,958 | ₩49,897 | +1.20% | 13만 |
|---|
| 2026.06.08 | ₩49,682 | ₩49,856 | ₩48,877 | ₩49,052 | -1.27% | 30.8만 |
|---|
| 2026.06.05 | ₩48,220 | ₩50,594 | ₩48,220 | ₩50,085 | +3.87% | 20.5만 |
|---|
| 2026.06.04 | ₩48,649 | ₩50,165 | ₩47,482 | ₩47,590 | -2.18% | 16.2만 |
|---|
| 2026.06.03 | ₩48,113 | ₩48,381 | ₩47,469 | ₩47,858 | -0.53% | 14.2만 |
|---|
| 2026.06.02 | ₩48,502 | ₩49,011 | ₩48,247 | ₩48,649 | +0.30% | 12.9만 |
|---|
| 2026.06.01 | ₩49,253 | ₩49,628 | ₩48,314 | ₩48,609 | -1.31% | 18.5만 |
|---|
| 2026.05.29 | ₩50,393 | ₩50,487 | ₩49,307 | ₩49,655 | -1.46% | 15.8만 |
|---|
| 2026.05.28 | ₩50,608 | ₩51,560 | ₩50,219 | ₩50,393 | -0.42% | 16.4만 |
|---|
| 2026.05.27 | ₩51,614 | ₩52,821 | ₩50,755 | ₩51,184 | -0.83% | 20.1만 |
|---|
| 2026.05.26 | ₩52,244 | ₩52,767 | ₩51,748 | ₩51,855 | -0.74% | 11.7만 |
|---|
| 2026.05.22 | ₩53,518 | ₩53,652 | ₩52,204 | ₩52,284 | -2.31% | 13.3만 |
|---|
| 2026.05.21 | ₩53,089 | ₩53,532 | ₩52,271 | ₩53,250 | +0.30% | 13.7만 |
|---|
| 2026.05.20 | ₩52,955 | ₩53,840 | ₩52,579 | ₩53,545 | +1.11% | 13.5만 |
|---|
| 2026.05.19 | ₩53,491 | ₩54,725 | ₩52,499 | ₩52,888 | -1.13% | 21.2만 |
|---|
| 2026.05.18 | ₩51,842 | ₩53,330 | ₩51,842 | ₩53,049 | +2.33% | 21.9만 |
|---|
| 2026.05.15 | ₩52,378 | ₩53,398 | ₩51,359 | ₩51,976 | -0.77% | 19만 |
|---|
| 2026.05.14 | ₩52,660 | ₩53,639 | ₩52,204 | ₩52,351 | -0.59% | 13.4만 |
|---|
| 2026.05.13 | ₩52,512 | ₩53,384 | ₩51,895 | ₩52,526 | +0.03% | 25.3만 |
|---|
| 2026.05.12 | ₩52,539 | ₩53,424 | ₩51,989 | ₩52,848 | +0.59% | 14.1만 |
|---|
| 2026.05.11 | ₩53,143 | ₩54,404 | ₩52,231 | ₩52,553 | -1.11% | 18.5만 |
|---|
| 2026.05.08 | ₩53,787 | ₩53,880 | ₩51,976 | ₩52,901 | -1.65% | 20.3만 |
|---|
| 2026.05.07 | ₩54,189 | ₩55,262 | ₩53,787 | ₩54,363 | +0.32% | 31.9만 |
|---|
| 2026.05.06 | ₩53,599 | ₩54,497 | ₩53,438 | ₩54,082 | +0.90% | 20.1만 |
|---|
| 2026.05.05 | ₩52,713 | ₩53,652 | ₩52,137 | ₩53,344 | +1.20% | 27.6만 |
|---|
| 2026.05.04 | ₩52,901 | ₩54,578 | ₩52,137 | ₩52,418 | -0.91% | 19.4만 |
|---|
| 2026.05.01 | ₩53,733 | ₩54,095 | ₩53,156 | ₩53,250 | -0.90% | 19.4만 |
|---|
| 2026.04.30 | ₩51,667 | ₩53,733 | ₩51,667 | ₩53,156 | +2.88% | 21.4만 |
|---|
| 2026.04.29 | ₩54,994 | ₩55,410 | ₩51,882 | ₩52,553 | -4.44% | 29.1만 |
|---|
| 2026.04.28 | ₩54,953 | ₩56,281 | ₩54,296 | ₩55,342 | +0.71% | 35.9만 |
|---|
| 2026.04.27 | ₩53,424 | ₩55,356 | ₩53,237 | ₩54,350 | +1.73% | 50.7만 |
|---|
| 2026.04.24 | ₩50,299 | ₩53,022 | ₩48,086 | ₩52,955 | +5.28% | 52.5만 |
|---|
| 2026.04.23 | ₩45,913 | ₩47,979 | ₩45,309 | ₩47,187 | +2.78% | 19.9만 |
|---|
| 2026.04.22 | ₩45,605 | ₩45,926 | ₩44,706 | ₩45,739 | +0.29% | 16.5만 |
|---|
| 2026.04.21 | ₩47,804 | ₩48,234 | ₩45,605 | ₩45,712 | -4.38% | 17.6만 |
|---|
| 2026.04.20 | ₩47,965 | ₩48,904 | ₩47,348 | ₩47,670 | -0.62% | 18.5만 |
|---|
| 2026.04.17 | ₩46,557 | ₩48,488 | ₩46,557 | ₩47,724 | +2.51% | 32.8만 |
|---|
| 2026.04.16 | ₩45,886 | ₩46,812 | ₩45,886 | ₩46,745 | +1.87% | 14.9만 |
|---|
| 2026.04.15 | ₩45,618 | ₩46,289 | ₩45,497 | ₩46,168 | +1.21% | 11.2만 |
|---|
| 2026.04.14 | ₩46,490 | ₩47,456 | ₩45,645 | ₩45,792 | -1.50% | 13.3만 |
|---|
| 2026.04.13 | ₩46,154 | ₩46,892 | ₩45,605 | ₩46,839 | +1.48% | 19.6만 |
|---|
| 2026.04.10 | ₩47,040 | ₩47,214 | ₩45,806 | ₩46,128 | -1.94% | 13.6만 |
|---|
| 2026.04.09 | ₩45,940 | ₩47,751 | ₩45,886 | ₩47,254 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩46,463 | ₩46,463 | ₩45,752 | ₩46,369 | -0.20% | 14.1만 |
|---|
| 2026.04.07 | ₩45,095 | ₩46,154 | ₩45,095 | ₩45,779 | +1.52% | 13.4만 |
|---|
| 2026.04.06 | ₩44,719 | ₩45,430 | ₩44,451 | ₩45,229 | +1.14% | 10.3만 |
|---|
| 2026.04.02 | ₩43,150 | ₩44,827 | ₩43,016 | ₩44,666 | +3.51% | 22.6만 |
|---|
| 2026.04.01 | ₩45,417 | ₩45,430 | ₩43,405 | ₩43,512 | -4.19% | 21.4만 |
|---|
| 2026.03.31 | ₩46,101 | ₩46,463 | ₩45,309 | ₩45,819 | -0.61% | 18.7만 |
|---|
| 2026.03.30 | ₩45,122 | ₩46,061 | ₩44,934 | ₩45,819 | +1.55% | 13.6만 |
|---|
| 2026.03.27 | ₩45,819 | ₩46,128 | ₩45,041 | ₩45,162 | -1.43% | 16만 |
|---|
| 2026.03.26 | ₩45,390 | ₩46,409 | ₩45,390 | ₩45,779 | +0.86% | 13.3만 |
|---|
| 2026.03.25 | ₩47,040 | ₩47,295 | ₩45,806 | ₩45,859 | -2.51% | 22.5만 |
|---|
| 2026.03.24 | ₩45,390 | ₩46,852 | ₩45,390 | ₩46,771 | +3.04% | 18.7만 |
|---|
| 2026.03.23 | ₩45,484 | ₩46,195 | ₩45,296 | ₩45,846 | +0.80% | 20.7만 |
|---|
| 2026.03.20 | ₩44,223 | ₩44,612 | ₩43,767 | ₩44,438 | +0.49% | 24.7만 |
|---|
| 2026.03.19 | ₩44,880 | ₩45,323 | ₩44,116 | ₩44,116 | -1.70% | 26만 |
|---|
| 2026.03.18 | ₩45,363 | ₩45,631 | ₩44,464 | ₩44,706 | -1.45% | 18.3만 |
|---|
| 2026.03.17 | ₩46,557 | ₩47,067 | ₩45,605 | ₩45,658 | -1.93% | 14.7만 |
|---|
| 2026.03.16 | ₩46,168 | ₩46,852 | ₩45,739 | ₩46,114 | -0.12% | 19.2만 |
|---|
| 2026.03.13 | ₩46,087 | ₩46,436 | ₩45,175 | ₩45,980 | -0.23% | 17.6만 |
|---|
| 2026.03.12 | ₩44,988 | ₩45,859 | ₩44,129 | ₩45,645 | +1.46% | 22.5만 |
|---|
| 2026.03.11 | ₩45,631 | ₩46,275 | ₩45,417 | ₩45,457 | -0.38% | 17.6만 |
|---|
| 2026.03.10 | ₩46,396 | ₩47,308 | ₩45,792 | ₩45,980 | -0.90% | 18.3만 |
|---|
| 2026.03.09 | ₩46,932 | ₩47,469 | ₩45,283 | ₩46,208 | -1.54% | 31.5만 |
|---|
| 2026.03.06 | ₩46,959 | ₩47,335 | ₩46,423 | ₩47,187 | +0.49% | 18.8만 |
|---|
| 2026.03.05 | ₩48,153 | ₩48,394 | ₩46,020 | ₩47,469 | -1.42% | 30.8만 |
|---|
| 2026.03.04 | ₩48,287 | ₩49,092 | ₩46,973 | ₩48,797 | +1.06% | 20.6만 |
|---|
| 2026.03.03 | ₩48,408 | ₩48,649 | ₩46,879 | ₩48,274 | -0.28% | 27만 |
|---|
| 2026.03.02 | ₩46,517 | ₩49,199 | ₩46,235 | ₩48,757 | +4.82% | 45.5만 |
|---|
| 2026.02.27 | ₩45,645 | ₩47,187 | ₩44,344 | ₩47,174 | +3.35% | 20.5만 |
|---|
| 2026.02.26 | ₩44,143 | ₩46,329 | ₩44,143 | ₩45,765 | +3.68% | 27.4만 |
|---|
| 2026.02.25 | ₩43,740 | ₩44,880 | ₩41,634 | ₩43,861 | +0.28% | 31.9만 |
|---|
| 2026.02.24 | ₩40,534 | ₩42,989 | ₩40,534 | ₩42,801 | +5.59% | 28.2만 |
|---|
| 2026.02.23 | ₩41,742 | ₩42,345 | ₩40,548 | ₩40,548 | -2.86% | 14.4만 |
|---|
| 2026.02.20 | ₩42,292 | ₩42,292 | ₩40,923 | ₩41,742 | -1.30% | 15.7만 |
|---|
| 2026.02.19 | ₩41,594 | ₩42,533 | ₩41,259 | ₩41,916 | +0.77% | 13.6만 |
|---|
| 2026.02.18 | ₩43,043 | ₩43,096 | ₩41,661 | ₩41,996 | -2.43% | 9.6만 |
|---|
| 2026.02.17 | ₩41,849 | ₩43,593 | ₩41,849 | ₩43,083 | +2.95% | 14.5만 |
|---|
| 2026.02.13 | ₩42,466 | ₩42,694 | ₩41,192 | ₩41,809 | -1.55% | 8.8만 |
|---|
| 2026.02.12 | ₩42,922 | ₩43,391 | ₩41,782 | ₩42,815 | -0.25% | 12.6만 |
|---|
| 2026.02.11 | ₩42,345 | ₩42,774 | ₩41,420 | ₩42,493 | +0.35% | 10.6만 |
|---|
| 2026.02.10 | ₩41,031 | ₩42,520 | ₩40,937 | ₩42,117 | +2.65% | 15.1만 |
|---|
| 2026.02.09 | ₩42,694 | ₩43,150 | ₩40,950 | ₩40,990 | -3.99% | 8.1만 |
|---|
| 2026.02.06 | ₩42,694 | ₩43,485 | ₩42,412 | ₩42,533 | -0.38% | 12.6만 |
|---|
| 2026.02.05 | ₩42,372 | ₩43,177 | ₩42,131 | ₩42,439 | +0.16% | 10.1만 |
|---|
| 2026.02.04 | ₩42,171 | ₩42,426 | ₩41,607 | ₩41,903 | -0.64% | 11.7만 |
|---|
| 2026.02.03 | ₩41,809 | ₩42,761 | ₩41,500 | ₩41,889 | +0.19% | 10.1만 |
|---|
| 2026.02.02 | ₩41,151 | ₩42,452 | ₩41,044 | ₩41,795 | +1.56% | 20.7만 |
|---|
| 2026.01.30 | ₩40,655 | ₩41,165 | ₩40,078 | ₩40,843 | +0.46% | 24.9만 |
|---|
| 2026.01.29 | ₩40,038 | ₩40,910 | ₩39,555 | ₩40,722 | +1.71% | 14.8만 |
|---|
| 2026.01.28 | ₩39,032 | ₩40,119 | ₩38,844 | ₩39,703 | +1.72% | 15.7만 |
|---|
| 2026.01.27 | ₩39,944 | ₩40,025 | ₩38,361 | ₩39,220 | -1.81% | 13.9만 |
|---|
| 2026.01.26 | ₩38,818 | ₩40,025 | ₩38,818 | ₩40,025 | +3.11% | 32.6만 |
|---|
| 2026.01.23 | ₩39,113 | ₩39,341 | ₩37,986 | ₩38,697 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩39,622 | ₩39,810 | ₩38,791 | ₩39,367 | -0.64% | 30.9만 |
|---|
| 2026.01.21 | ₩39,528 | ₩39,984 | ₩39,046 | ₩39,609 | +0.20% | 22.6만 |
|---|
| 2026.01.20 | ₩39,783 | ₩40,548 | ₩39,394 | ₩39,515 | -0.67% | 10.8만 |
|---|
| 2026.01.16 | ₩39,837 | ₩40,588 | ₩39,837 | ₩40,011 | +0.44% | 18만 |
|---|
| 2026.01.15 | ₩39,797 | ₩40,601 | ₩39,703 | ₩40,119 | +0.81% | 14.8만 |
|---|
| 2026.01.14 | ₩39,958 | ₩40,669 | ₩39,542 | ₩39,810 | -0.37% | 16.6만 |
|---|
| 2026.01.13 | ₩41,768 | ₩41,916 | ₩39,891 | ₩40,011 | -4.21% | 13.8만 |
|---|
| 2026.01.12 | ₩40,870 | ₩41,862 | ₩40,521 | ₩41,782 | +2.23% | 12.4만 |
|---|
| 2026.01.09 | ₩41,835 | ₩42,198 | ₩40,856 | ₩40,897 | -2.24% | 11.8만 |
|---|
| 2026.01.08 | ₩41,567 | ₩42,828 | ₩41,031 | ₩42,198 | +1.52% | 16.2만 |
|---|
| 2026.01.07 | ₩41,178 | ₩41,742 | ₩40,440 | ₩41,554 | +0.91% | 32.8만 |
|---|
| 2026.01.06 | ₩41,675 | ₩41,889 | ₩39,046 | ₩39,756 | -4.60% | 41.1만 |
|---|
| 2026.01.05 | ₩42,251 | ₩42,520 | ₩41,607 | ₩41,876 | -0.89% | 21.3만 |
|---|
| 2026.01.02 | ₩44,827 | ₩45,457 | ₩41,970 | ₩42,533 | -5.12% | 28.3만 |
|---|
| 2025.12.31 | ₩45,135 | ₩45,631 | ₩44,505 | ₩45,336 | +0.45% | 29.4만 |
|---|
| 2025.12.30 | ₩45,605 | ₩45,605 | ₩44,625 | ₩45,242 | -0.79% | 19.1만 |
|---|
| 2025.12.29 | ₩45,363 | ₩45,940 | ₩45,363 | ₩45,806 | +0.98% | 18.9만 |
|---|
| 2025.12.26 | ₩46,315 | ₩46,315 | ₩45,135 | ₩45,363 | -2.06% | 12만 |
|---|
| 2025.12.24 | ₩46,946 | ₩47,201 | ₩46,061 | ₩46,315 | -1.34% | 11.1만 |
|---|
| 2025.12.23 | ₩46,450 | ₩47,120 | ₩46,450 | ₩47,040 | +1.27% | 19.5만 |
|---|
| 2025.12.22 | ₩45,537 | ₩47,482 | ₩45,457 | ₩46,450 | +2.00% | 13만 |
|---|
| 2025.12.19 | ₩45,537 | ₩46,315 | ₩44,880 | ₩45,457 | -0.18% | 49.6만 |
|---|
| 2025.12.18 | ₩44,196 | ₩46,141 | ₩44,196 | ₩45,953 | +3.98% | 22만 |
|---|
| 2025.12.17 | ₩44,330 | ₩44,478 | ₩43,861 | ₩44,277 | -0.12% | 8.3만 |
|---|
| 2025.12.16 | ₩44,236 | ₩44,746 | ₩43,593 | ₩44,518 | +0.64% | 19.1만 |
|---|
| 2025.12.15 | ₩44,531 | ₩45,148 | ₩43,901 | ₩44,089 | -0.99% | 22.1만 |
|---|
| 2025.12.12 | ₩44,183 | ₩44,934 | ₩43,821 | ₩44,290 | +0.24% | 24.4만 |
|---|
| 2025.12.11 | ₩42,654 | ₩44,062 | ₩42,654 | ₩43,941 | +3.02% | 13.2만 |
|---|
| 2025.12.10 | ₩42,855 | ₩43,137 | ₩42,520 | ₩42,640 | -0.50% | 15.7만 |
|---|
| 2025.12.09 | ₩42,251 | ₩43,391 | ₩41,876 | ₩42,868 | +1.46% | 12만 |
|---|
| 2025.12.08 | ₩42,157 | ₩42,788 | ₩41,433 | ₩41,943 | -0.51% | 12.2만 |
|---|
| 2025.12.05 | ₩42,868 | ₩43,365 | ₩41,715 | ₩41,755 | -2.60% | 15.2만 |
|---|
| 2025.12.04 | ₩43,740 | ₩43,901 | ₩42,935 | ₩43,083 | -1.50% | 12.2만 |
|---|
| 2025.12.03 | ₩43,633 | ₩44,116 | ₩42,654 | ₩43,754 | +0.28% | 10.4만 |
|---|
| 2025.12.02 | ₩44,357 | ₩44,357 | ₩43,458 | ₩43,740 | -1.39% | 11.2만 |
|---|
| 2025.12.01 | ₩44,451 | ₩45,041 | ₩43,901 | ₩43,941 | -1.15% | 15.9만 |
|---|
| 2025.11.28 | ₩44,572 | ₩44,800 | ₩44,116 | ₩44,438 | -0.30% | 7.7만 |
|---|
| 2025.11.26 | ₩44,827 | ₩45,068 | ₩44,531 | ₩44,733 | -0.21% | 10.8만 |
|---|
| 2025.11.25 | ₩44,907 | ₩45,913 | ₩44,008 | ₩44,612 | -0.66% | 13.5만 |
|---|
| 2025.11.24 | ₩44,746 | ₩45,336 | ₩44,250 | ₩44,706 | -0.09% | 14.2만 |
|---|
| 2025.11.21 | ₩43,888 | ₩45,148 | ₩42,922 | ₩44,746 | +1.96% | 23.4만 |
|---|
| 2025.11.20 | ₩45,537 | ₩46,517 | ₩43,351 | ₩43,713 | -4.01% | 18.2만 |
|---|
| 2025.11.19 | ₩45,470 | ₩45,605 | ₩44,411 | ₩45,014 | -1.00% | 16.5만 |
|---|
| 2025.11.18 | ₩45,645 | ₩46,007 | ₩45,081 | ₩45,323 | -0.71% | 12.2만 |
|---|
| 2025.11.17 | ₩46,436 | ₩47,147 | ₩45,752 | ₩45,833 | -1.30% | 15.9만 |
|---|
| 2025.11.14 | ₩46,262 | ₩46,812 | ₩45,631 | ₩46,141 | -0.26% | 16.3만 |
|---|
| 2025.11.13 | ₩46,168 | ₩46,611 | ₩45,068 | ₩46,450 | +0.61% | 14.5만 |
|---|
| 2025.11.12 | ₩46,785 | ₩48,073 | ₩46,181 | ₩46,262 | -1.12% | 15.1만 |
|---|
| 2025.11.11 | ₩46,664 | ₩47,375 | ₩46,476 | ₩46,919 | +0.55% | 25.6만 |
|---|
| 2025.11.10 | ₩45,229 | ₩46,584 | ₩45,202 | ₩46,383 | +2.55% | 23.4만 |
|---|
| 2025.11.07 | ₩44,062 | ₩45,135 | ₩43,780 | ₩45,081 | +2.31% | 22.5만 |
|---|
| 2025.11.06 | ₩44,022 | ₩44,545 | ₩43,512 | ₩43,955 | -0.15% | 17.6만 |
|---|
| 2025.11.05 | ₩43,405 | ₩44,183 | ₩43,338 | ₩43,914 | +1.17% | 23만 |
|---|
| 2025.11.04 | ₩41,607 | ₩43,673 | ₩41,581 | ₩43,284 | +4.03% | 27.2만 |
|---|
| 2025.11.03 | ₩41,057 | ₩41,782 | ₩40,306 | ₩41,675 | +1.50% | 24.3만 |
|---|
| 2025.10.31 | ₩42,090 | ₩42,479 | ₩41,151 | ₩41,339 | -1.78% | 14.4만 |
|---|
| 2025.10.30 | ₩42,117 | ₩42,546 | ₩41,809 | ₩42,131 | +0.03% | 19.6만 |
|---|
| 2025.10.29 | ₩41,514 | ₩42,533 | ₩41,366 | ₩42,171 | +1.58% | 25.8만 |
|---|
| 2025.10.28 | ₩42,587 | ₩42,587 | ₩41,004 | ₩41,862 | -1.70% | 25.2만 |
|---|
| 2025.10.27 | ₩43,257 | ₩44,263 | ₩42,520 | ₩42,815 | -1.02% | 33만 |
|---|
| 2025.10.24 | ₩41,446 | ₩43,485 | ₩39,864 | ₩42,989 | +3.72% | 47.1만 |
|---|
| 2025.10.23 | ₩38,697 | ₩39,126 | ₩37,557 | ₩38,402 | -0.76% | 18.8만 |
|---|
| 2025.10.22 | ₩38,147 | ₩38,469 | ₩37,704 | ₩38,375 | +0.60% | 15.7만 |
|---|
| 2025.10.21 | ₩38,147 | ₩38,321 | ₩37,731 | ₩37,946 | -0.53% | 11.7만 |
|---|
| 2025.10.20 | ₩37,838 | ₩38,321 | ₩37,423 | ₩38,308 | +1.24% | 14.3만 |
|---|
| 2025.10.17 | ₩37,584 | ₩38,013 | ₩37,409 | ₩37,677 | +0.25% | 15.3만 |
|---|
| 2025.10.16 | ₩39,059 | ₩39,166 | ₩37,436 | ₩37,490 | -4.02% | 18.7만 |
|---|
| 2025.10.15 | ₩39,998 | ₩39,998 | ₩38,831 | ₩39,421 | -1.44% | 25.1만 |
|---|
| 2025.10.14 | ₩39,206 | ₩40,266 | ₩38,952 | ₩40,092 | +2.26% | 18.9만 |
|---|
| 2025.10.13 | ₩39,528 | ₩39,743 | ₩38,750 | ₩39,086 | -1.12% | 13.8만 |
|---|
| 2025.10.10 | ₩40,052 | ₩40,172 | ₩38,911 | ₩38,952 | -2.75% | 12.9만 |
|---|