시장 데이터를 불러오는 중
전체 종목
Univest Financial Corporation - Common Stock 과거 주가
Univest Financial Corporation - Common Stock · UVSP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Univest Financial Corporation - Common Stock · UVSP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,102 | ₩55,169 | ₩54,780 | ₩54,807 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,793 | ₩55,544 | ₩54,539 | ₩55,289 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,901 | ₩55,142 | ₩54,592 | ₩54,793 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,093 | ₩56,415 | ₩55,383 | ₩55,437 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,932 | ₩55,999 | ₩55,463 | ₩55,812 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,664 | ₩56,388 | ₩55,624 | ₩56,026 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,659 | ₩55,383 | ₩53,775 | ₩55,236 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,249 | ₩55,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,914 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,691 | ₩55,986 | ₩54,659 | ₩55,249 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,522 | ₩56,535 | ₩55,678 | ₩55,745 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,200 | ₩56,616 | ₩55,986 | ₩56,495 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,611 | ₩56,174 | ₩55,410 | ₩55,999 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,932 | ₩56,133 | ₩55,423 | ₩55,490 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩56,951 | ₩56,951 | ₩56,013 | ₩56,066 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩57,058 | ₩57,138 | ₩56,415 | ₩56,482 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,710 | ₩57,058 | ₩56,267 | ₩56,924 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,594 | ₩57,741 | ₩56,978 | ₩57,018 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,152 | ₩57,594 | ₩56,080 | ₩57,192 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,313 | ₩57,996 | ₩56,924 | ₩57,272 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,125 | ₩57,875 | ₩57,125 | ₩57,460 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,567 | ₩57,674 | ₩56,348 | ₩57,179 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,535 | ₩57,071 | ₩55,906 | ₩57,045 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩55,946 | ₩56,602 | ₩55,772 | ₩56,589 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,535 | ₩56,535 | ₩56,187 | ₩56,401 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,093 | ₩56,897 | ₩56,093 | ₩56,750 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,160 | ₩56,616 | ₩56,053 | ₩56,348 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,383 | ₩56,415 | ₩55,383 | ₩55,785 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,530 | ₩55,785 | ₩54,753 | ₩55,075 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,691 | ₩55,798 | ₩55,303 | ₩55,638 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,879 | ₩56,214 | ₩55,624 | ₩55,705 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,530 | ₩55,865 | ₩54,914 | ₩55,865 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,852 | ₩56,120 | ₩55,423 | ₩55,825 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩56,026 | ₩56,026 | ₩55,490 | ₩55,624 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,865 | ₩56,281 | ₩55,691 | ₩55,973 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,267 | ₩56,442 | ₩55,396 | ₩55,772 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,517 | ₩56,066 | ₩55,450 | ₩55,959 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,554 | ₩57,929 | ₩55,798 | ₩55,839 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,755 | ₩57,755 | ₩57,004 | ₩57,554 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,554 | ₩57,916 | ₩57,406 | ₩57,701 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,581 | ₩58,143 | ₩57,540 | ₩57,835 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,916 | ₩58,117 | ₩57,500 | ₩57,581 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,353 | ₩57,849 | ₩57,085 | ₩57,527 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,656 | ₩57,380 | ₩56,535 | ₩57,232 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩57,045 | ₩57,594 | ₩56,321 | ₩56,535 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,465 | ₩58,813 | ₩57,353 | ₩57,406 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,671 | ₩59,671 | ₩58,559 | ₩58,639 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩59,952 | ₩59,952 | ₩59,256 | ₩59,336 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,658 | ₩60,314 | ₩59,282 | ₩60,100 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,885 | ₩60,220 | ₩59,349 | ₩59,631 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,524 | ₩59,939 | ₩59,068 | ₩59,282 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩60,019 | ₩60,153 | ₩59,349 | ₩59,497 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,912 | ₩60,569 | ₩59,658 | ₩59,778 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,510 | ₩60,797 | ₩58,934 | ₩60,288 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,296 | ₩59,872 | ₩58,773 | ₩59,242 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,765 | ₩60,408 | ₩58,947 | ₩59,095 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,152 | ₩59,269 | ₩56,549 | ₩59,202 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,148 | ₩59,376 | ₩58,371 | ₩58,679 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,760 | ₩59,537 | ₩58,398 | ₩59,524 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,631 | ₩59,778 | ₩58,988 | ₩59,041 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,194 | ₩60,194 | ₩59,135 | ₩59,738 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,068 | ₩60,797 | ₩59,068 | ₩60,582 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,143 | ₩59,215 | ₩58,143 | ₩59,068 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,318 | ₩59,055 | ₩58,170 | ₩58,264 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,318 | ₩58,693 | ₩58,036 | ₩58,532 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,586 | ₩59,081 | ₩58,063 | ₩58,224 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,143 | ₩58,988 | ₩58,103 | ₩58,746 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩58,036 | ₩58,291 | ₩57,500 | ₩57,875 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,269 | ₩59,818 | ₩58,532 | ₩58,545 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩58,961 | ₩59,778 | ₩58,559 | ₩59,242 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,716 | ₩60,917 | ₩58,760 | ₩59,135 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,264 | ₩60,502 | ₩58,264 | ₩60,502 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩59,055 | ₩59,242 | ₩58,465 | ₩58,626 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,242 | ₩59,323 | ₩58,197 | ₩59,215 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,385 | ₩60,006 | ₩57,715 | ₩59,497 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩58,063 | ₩58,519 | ₩57,246 | ₩58,264 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,473 | ₩58,519 | ₩56,254 | ₩58,130 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,576 | ₩57,594 | ₩56,348 | ₩57,473 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,798 | ₩56,817 | ₩55,678 | ₩56,442 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,187 | ₩56,911 | ₩55,651 | ₩55,798 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩55,946 | ₩56,442 | ₩55,008 | ₩55,571 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,656 | ₩57,112 | ₩54,177 | ₩56,053 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,353 | ₩57,969 | ₩55,839 | ₩56,147 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,602 | ₩57,755 | ₩56,361 | ₩57,058 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,066 | ₩56,669 | ₩55,477 | ₩56,308 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,544 | ₩56,281 | ₩53,480 | ₩55,999 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,142 | ₩55,973 | ₩53,721 | ₩55,222 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,592 | ₩55,155 | ₩54,070 | ₩54,847 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩54,016 | ₩54,820 | ₩54,016 | ₩54,365 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,917 | ₩54,137 | ₩52,864 | ₩54,016 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,226 | ₩53,440 | ₩52,261 | ₩52,301 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,154 | ₩53,601 | ₩52,154 | ₩53,440 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,422 | ₩52,877 | ₩51,591 | ₩52,381 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,770 | ₩53,346 | ₩51,926 | ₩52,850 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,837 | ₩52,837 | ₩52,261 | ₩52,770 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,561 | ₩53,829 | ₩52,569 | ₩52,810 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,783 | ₩53,641 | ₩52,368 | ₩53,440 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩53,011 | ₩53,159 | ₩51,966 | ₩52,663 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,926 | ₩52,757 | ₩51,631 | ₩52,676 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,537 | ₩52,422 | ₩51,417 | ₩52,261 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,497 | ₩51,939 | ₩51,229 | ₩51,484 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,921 | ₩51,738 | ₩50,479 | ₩51,698 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,907 | ₩51,189 | ₩50,278 | ₩50,425 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩50,961 | ₩51,323 | ₩50,773 | ₩51,082 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,720 | ₩51,242 | ₩50,572 | ₩50,639 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩51,041 | ₩51,283 | ₩50,077 | ₩51,055 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,261 | ₩52,288 | ₩51,162 | ₩51,283 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,725 | ₩52,274 | ₩51,604 | ₩52,113 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩52,020 | ₩52,341 | ₩51,644 | ₩51,752 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,845 | ₩52,261 | ₩51,551 | ₩51,939 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,189 | ₩52,194 | ₩51,189 | ₩51,979 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩51,001 | ₩51,644 | ₩50,680 | ₩51,135 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,881 | ₩51,510 | ₩50,318 | ₩51,376 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩50,050 | ₩51,189 | ₩49,956 | ₩50,907 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩50,961 | ₩51,202 | ₩50,050 | ₩50,438 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,706 | ₩51,350 | ₩50,706 | ₩51,283 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,224 | ₩51,162 | ₩50,170 | ₩50,559 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,063 | ₩51,095 | ₩50,023 | ₩50,345 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,108 | ₩51,872 | ₩49,661 | ₩50,264 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,313 | ₩49,701 | ₩48,308 | ₩49,219 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,755 | ₩50,572 | ₩49,112 | ₩49,152 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,237 | ₩50,599 | ₩49,916 | ₩49,943 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,755 | ₩51,216 | ₩47,289 | ₩50,358 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,938 | ₩49,326 | ₩47,946 | ₩49,072 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,755 | ₩50,117 | ₩48,911 | ₩49,179 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,688 | ₩50,157 | ₩48,871 | ₩49,849 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,554 | ₩49,849 | ₩49,299 | ₩49,768 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,331 | ₩50,331 | ₩49,433 | ₩49,728 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩48,991 | ₩50,546 | ₩48,991 | ₩50,398 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,353 | ₩49,728 | ₩49,005 | ₩49,340 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,928 | ₩48,040 | ₩46,928 | ₩47,959 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,928 | ₩47,490 | ₩46,043 | ₩47,397 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,842 | ₩46,968 | ₩45,842 | ₩46,928 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,056 | ₩47,129 | ₩45,949 | ₩46,659 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩45,989 | ₩46,097 | ₩45,239 | ₩45,909 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,440 | ₩45,574 | ₩44,931 | ₩45,319 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,172 | ₩45,467 | ₩44,730 | ₩44,917 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,824 | ₩45,681 | ₩44,649 | ₩45,534 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,654 | ₩45,949 | ₩44,837 | ₩45,159 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,730 | ₩46,030 | ₩44,127 | ₩45,293 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,266 | ₩46,083 | ₩42,693 | ₩45,279 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,274 | ₩44,355 | ₩42,090 | ₩44,154 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,350 | ₩44,556 | ₩43,108 | ₩44,274 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,497 | ₩43,832 | ₩43,269 | ₩43,551 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,636 | ₩44,810 | ₩43,859 | ₩44,006 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,355 | ₩44,636 | ₩43,939 | ₩44,355 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,381 | ₩44,381 | ₩43,510 | ₩43,845 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,082 | ₩44,087 | ₩42,881 | ₩43,899 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,087 | ₩44,475 | ₩43,658 | ₩44,060 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,274 | ₩45,467 | ₩43,309 | ₩44,569 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,577 | ₩44,944 | ₩42,680 | ₩44,515 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,792 | ₩44,355 | ₩43,376 | ₩44,301 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,333 | ₩45,453 | ₩44,716 | ₩45,105 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,137 | ₩46,432 | ₩45,601 | ₩45,949 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,341 | ₩45,775 | ₩44,341 | ₩45,668 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,448 | ₩45,922 | ₩43,939 | ₩45,668 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,909 | ₩46,633 | ₩44,703 | ₩44,958 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩46,995 | ₩47,437 | ₩46,378 | ₩46,981 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,869 | ₩47,021 | ₩45,681 | ₩46,981 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,319 | ₩45,775 | ₩45,185 | ₩45,534 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,370 | ₩47,477 | ₩45,038 | ₩45,319 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,142 | ₩47,517 | ₩46,606 | ₩47,276 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,780 | ₩47,289 | ₩46,740 | ₩47,142 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,598 | ₩48,482 | ₩46,995 | ₩47,182 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩46,954 | ₩47,799 | ₩46,793 | ₩47,691 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,164 | ₩47,088 | ₩45,842 | ₩46,820 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,928 | ₩47,343 | ₩45,494 | ₩46,244 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,914 | ₩47,450 | ₩46,110 | ₩46,485 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,490 | ₩47,892 | ₩46,512 | ₩46,740 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,812 | ₩48,281 | ₩47,410 | ₩47,410 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,866 | ₩48,509 | ₩47,490 | ₩48,013 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,450 | ₩47,946 | ₩46,874 | ₩47,504 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,785 | ₩48,241 | ₩47,423 | ₩47,464 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,110 | ₩47,584 | ₩45,762 | ₩47,303 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,582 | ₩46,566 | ₩43,993 | ₩46,070 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,738 | ₩44,757 | ₩43,497 | ₩44,408 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,596 | ₩45,601 | ₩43,604 | ₩43,845 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,730 | ₩45,386 | ₩44,127 | ₩44,783 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,730 | ₩45,373 | ₩44,690 | ₩44,877 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,663 | ₩45,695 | ₩44,167 | ₩44,810 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,231 | ₩46,740 | ₩44,542 | ₩44,824 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,592 | ₩47,289 | ₩46,284 | ₩46,539 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,475 | ₩46,566 | ₩44,475 | ₩46,552 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,154 | ₩44,609 | ₩43,912 | ₩44,073 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,757 | ₩45,025 | ₩44,636 | ₩44,904 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,167 | ₩44,971 | ₩43,832 | ₩44,931 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,859 | ₩44,167 | ₩43,510 | ₩43,912 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,912 | ₩44,395 | ₩43,403 | ₩44,006 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,738 | ₩44,006 | ₩43,564 | ₩43,685 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩44,998 | ₩44,998 | ₩43,845 | ₩44,046 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,390 | ₩44,783 | ₩43,122 | ₩44,636 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩44,046 | ₩44,221 | ₩43,122 | ₩43,698 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,752 | ₩44,060 | ₩43,417 | ₩44,006 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,175 | ₩44,636 | ₩43,175 | ₩44,020 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩43,993 | ₩44,180 | ₩43,202 | ₩43,256 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,113 | ₩44,730 | ₩43,738 | ₩43,872 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,556 | ₩44,770 | ₩44,060 | ₩44,180 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,730 | ₩44,783 | ₩44,154 | ₩44,582 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,904 | ₩45,494 | ₩44,649 | ₩44,703 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩44,971 | ₩45,829 | ₩44,770 | ₩44,984 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,360 | ₩45,601 | ₩44,891 | ₩44,944 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,909 | ₩46,365 | ₩45,413 | ₩45,520 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,445 | ₩46,740 | ₩45,360 | ₩45,708 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,324 | ₩47,008 | ₩46,177 | ₩46,552 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,298 | ₩46,861 | ₩45,896 | ₩45,976 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,807 | ₩47,062 | ₩46,365 | ₩46,391 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,155 | ₩47,410 | ₩46,592 | ₩46,767 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,504 | ₩47,598 | ₩45,829 | ₩46,740 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,834 | ₩47,772 | ₩46,659 | ₩47,531 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,891 | ₩46,995 | ₩44,891 | ₩46,700 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,757 | ₩45,440 | ₩44,743 | ₩44,904 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,837 | ₩45,360 | ₩43,631 | ₩44,676 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,636 | ₩44,850 | ₩44,368 | ₩44,837 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,381 | ₩45,105 | ₩44,381 | ₩44,810 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,591 | ₩44,556 | ₩43,296 | ₩44,542 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,685 | ₩43,886 | ₩42,747 | ₩43,591 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,130 | ₩43,685 | ₩42,130 | ₩43,497 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,760 | ₩42,894 | ₩42,278 | ₩42,613 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,095 | ₩43,202 | ₩41,956 | ₩42,827 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,170 | ₩43,497 | ₩41,634 | ₩43,336 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,768 | ₩42,224 | ₩41,433 | ₩41,902 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,670 | ₩42,398 | ₩40,670 | ₩41,996 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,951 | ₩41,447 | ₩40,442 | ₩40,509 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,093 | ₩40,549 | ₩39,691 | ₩40,388 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,120 | ₩40,616 | ₩40,080 | ₩40,093 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,219 | ₩41,299 | ₩40,026 | ₩40,120 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,884 | ₩41,326 | ₩40,120 | ₩41,206 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩41,005 | ₩41,728 | ₩37,789 | ₩41,045 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩41,045 | ₩41,768 | ₩41,045 | ₩41,259 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,897 | ₩41,165 | ₩40,696 | ₩41,018 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,866 | ₩40,951 | ₩39,705 | ₩40,911 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,423 | ₩39,705 | ₩38,968 | ₩39,598 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,410 | ₩39,638 | ₩39,209 | ₩39,437 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩38,995 | ₩39,705 | ₩38,981 | ₩39,611 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,847 | ₩39,611 | ₩38,673 | ₩39,330 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,182 | ₩39,504 | ₩38,552 | ₩39,464 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,464 | ₩39,906 | ₩39,142 | ₩39,343 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,490 | ₩40,361 | ₩39,490 | ₩39,772 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,348 | ₩40,964 | ₩39,370 | ₩39,732 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,361 | ₩40,817 | ₩39,866 | ₩40,656 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,621 | ₩41,621 | ₩40,562 | ₩40,562 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,335 | ₩41,742 | ₩40,321 | ₩41,474 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,536 | ₩42,010 | ₩38,861 | ₩39,785 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,464 | ₩40,294 | ₩39,397 | ₩39,986 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,115 | ₩39,598 | ₩37,574 | ₩39,477 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,593 | ₩39,423 | ₩38,271 | ₩39,356 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,271 | ₩38,552 | ₩38,043 | ₩38,284 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,490 | ₩39,490 | ₩37,574 | ₩37,923 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,576 | ₩40,750 | ₩39,490 | ₩39,665 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,566 | ₩40,442 | ₩38,566 | ₩40,321 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,794 | ₩39,008 | ₩38,392 | ₩38,954 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,624 | ₩40,040 | ₩38,244 | ₩38,244 | -3.48% | 10.6만 |
|---|