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 | ₩54,990 | ₩55,057 | ₩54,669 | ₩54,696 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,683 | ₩55,432 | ₩54,429 | ₩55,177 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,790 | ₩55,030 | ₩54,482 | ₩54,683 | -0.20% | 16.7만 |
| 2026.10.06 | ₩55,980 | ₩56,301 | ₩55,271 | ₩55,325 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,819 | ₩55,886 | ₩55,351 | ₩55,699 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,552 | ₩56,274 | ₩55,512 | ₩55,913 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,549 | ₩55,271 | ₩53,666 | ₩55,124 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,137 | ₩55,445 | ₩54,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,803 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,579 | ₩55,873 | ₩54,549 | ₩55,137 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,408 | ₩56,421 | ₩55,565 | ₩55,632 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,087 | ₩56,501 | ₩55,873 | ₩56,381 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,498 | ₩56,060 | ₩55,298 | ₩55,886 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,819 | ₩56,020 | ₩55,311 | ₩55,378 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩56,836 | ₩56,836 | ₩55,900 | ₩55,953 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩56,943 | ₩57,023 | ₩56,301 | ₩56,368 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,595 | ₩56,943 | ₩56,154 | ₩56,809 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,478 | ₩57,625 | ₩56,862 | ₩56,903 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,036 | ₩57,478 | ₩55,966 | ₩57,076 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,197 | ₩57,879 | ₩56,809 | ₩57,157 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,010 | ₩57,758 | ₩57,010 | ₩57,344 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,451 | ₩57,558 | ₩56,234 | ₩57,063 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,421 | ₩56,956 | ₩55,793 | ₩56,929 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩55,833 | ₩56,488 | ₩55,659 | ₩56,475 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,421 | ₩56,421 | ₩56,073 | ₩56,287 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩55,980 | ₩56,782 | ₩55,980 | ₩56,635 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,047 | ₩56,501 | ₩55,940 | ₩56,234 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,271 | ₩56,301 | ₩55,271 | ₩55,672 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,418 | ₩55,672 | ₩54,642 | ₩54,963 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,579 | ₩55,686 | ₩55,191 | ₩55,525 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,766 | ₩56,100 | ₩55,512 | ₩55,592 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,418 | ₩55,752 | ₩54,803 | ₩55,752 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,739 | ₩56,007 | ₩55,311 | ₩55,712 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩55,913 | ₩55,913 | ₩55,378 | ₩55,512 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,752 | ₩56,167 | ₩55,579 | ₩55,859 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,154 | ₩56,327 | ₩55,284 | ₩55,659 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,405 | ₩55,953 | ₩55,338 | ₩55,846 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,437 | ₩57,812 | ₩55,686 | ₩55,726 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,638 | ₩57,638 | ₩56,889 | ₩57,437 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,437 | ₩57,799 | ₩57,290 | ₩57,585 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,464 | ₩58,026 | ₩57,424 | ₩57,718 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,799 | ₩57,999 | ₩57,384 | ₩57,464 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,237 | ₩57,732 | ₩56,969 | ₩57,411 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,541 | ₩57,264 | ₩56,421 | ₩57,117 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩56,929 | ₩57,478 | ₩56,207 | ₩56,421 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,347 | ₩58,695 | ₩57,237 | ₩57,290 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,550 | ₩59,550 | ₩58,440 | ₩58,521 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩59,831 | ₩59,831 | ₩59,136 | ₩59,216 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,537 | ₩60,192 | ₩59,163 | ₩59,978 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,764 | ₩60,099 | ₩59,229 | ₩59,510 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,403 | ₩59,818 | ₩58,949 | ₩59,163 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩59,898 | ₩60,032 | ₩59,229 | ₩59,377 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,791 | ₩60,446 | ₩59,537 | ₩59,657 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,390 | ₩60,674 | ₩58,815 | ₩60,166 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,176 | ₩59,751 | ₩58,654 | ₩59,122 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,644 | ₩60,286 | ₩58,828 | ₩58,975 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,036 | ₩59,149 | ₩56,434 | ₩59,082 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,029 | ₩59,256 | ₩58,253 | ₩58,561 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,641 | ₩59,417 | ₩58,280 | ₩59,403 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,510 | ₩59,657 | ₩58,868 | ₩58,922 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,072 | ₩60,072 | ₩59,015 | ₩59,617 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩58,949 | ₩60,674 | ₩58,949 | ₩60,460 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,026 | ₩59,096 | ₩58,026 | ₩58,949 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,200 | ₩58,935 | ₩58,053 | ₩58,146 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,200 | ₩58,574 | ₩57,919 | ₩58,414 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,467 | ₩58,962 | ₩57,946 | ₩58,106 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,026 | ₩58,868 | ₩57,986 | ₩58,628 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩57,919 | ₩58,173 | ₩57,384 | ₩57,758 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,149 | ₩59,698 | ₩58,414 | ₩58,427 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩58,842 | ₩59,657 | ₩58,440 | ₩59,122 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,594 | ₩60,794 | ₩58,641 | ₩59,015 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,146 | ₩60,380 | ₩58,146 | ₩60,380 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩58,935 | ₩59,122 | ₩58,347 | ₩58,507 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,122 | ₩59,203 | ₩58,079 | ₩59,096 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,267 | ₩59,885 | ₩57,598 | ₩59,377 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩57,946 | ₩58,400 | ₩57,130 | ₩58,146 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,357 | ₩58,400 | ₩56,140 | ₩58,013 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,461 | ₩57,478 | ₩56,234 | ₩57,357 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,686 | ₩56,702 | ₩55,565 | ₩56,327 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,073 | ₩56,796 | ₩55,538 | ₩55,686 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩55,833 | ₩56,327 | ₩54,897 | ₩55,458 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,541 | ₩56,996 | ₩54,067 | ₩55,940 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,237 | ₩57,852 | ₩55,726 | ₩56,033 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,488 | ₩57,638 | ₩56,247 | ₩56,943 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩55,953 | ₩56,555 | ₩55,365 | ₩56,194 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,432 | ₩56,167 | ₩53,372 | ₩55,886 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,030 | ₩55,859 | ₩53,613 | ₩55,111 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,482 | ₩55,044 | ₩53,960 | ₩54,736 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩53,907 | ₩54,709 | ₩53,907 | ₩54,255 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,810 | ₩54,027 | ₩52,757 | ₩53,907 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,118 | ₩53,332 | ₩52,155 | ₩52,195 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,048 | ₩53,492 | ₩52,048 | ₩53,332 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,316 | ₩52,770 | ₩51,486 | ₩52,275 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,663 | ₩53,238 | ₩51,821 | ₩52,744 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,730 | ₩52,730 | ₩52,155 | ₩52,663 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,452 | ₩53,720 | ₩52,463 | ₩52,703 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,677 | ₩53,533 | ₩52,262 | ₩53,332 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩52,904 | ₩53,051 | ₩51,861 | ₩52,556 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,821 | ₩52,650 | ₩51,527 | ₩52,570 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,433 | ₩52,316 | ₩51,313 | ₩52,155 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,393 | ₩51,834 | ₩51,125 | ₩51,379 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,818 | ₩51,634 | ₩50,376 | ₩51,593 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,804 | ₩51,085 | ₩50,176 | ₩50,323 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩50,858 | ₩51,219 | ₩50,671 | ₩50,978 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,617 | ₩51,139 | ₩50,470 | ₩50,537 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩50,938 | ₩51,179 | ₩49,975 | ₩50,952 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,155 | ₩52,182 | ₩51,058 | ₩51,179 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,620 | ₩52,168 | ₩51,500 | ₩52,008 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩51,914 | ₩52,235 | ₩51,540 | ₩51,647 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,741 | ₩52,155 | ₩51,446 | ₩51,834 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,085 | ₩52,088 | ₩51,085 | ₩51,874 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩50,898 | ₩51,540 | ₩50,577 | ₩51,032 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,778 | ₩51,406 | ₩50,216 | ₩51,272 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩49,949 | ₩51,085 | ₩49,855 | ₩50,804 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩50,858 | ₩51,099 | ₩49,949 | ₩50,336 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,604 | ₩51,246 | ₩50,604 | ₩51,179 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,122 | ₩51,058 | ₩50,069 | ₩50,457 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩49,962 | ₩50,992 | ₩49,922 | ₩50,243 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,005 | ₩51,767 | ₩49,561 | ₩50,162 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,213 | ₩49,601 | ₩48,210 | ₩49,119 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,654 | ₩50,470 | ₩49,012 | ₩49,053 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,136 | ₩50,497 | ₩49,815 | ₩49,842 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,654 | ₩51,112 | ₩47,194 | ₩50,256 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,839 | ₩49,226 | ₩47,849 | ₩48,972 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,654 | ₩50,015 | ₩48,812 | ₩49,079 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,587 | ₩50,056 | ₩48,772 | ₩49,748 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,454 | ₩49,748 | ₩49,200 | ₩49,668 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,229 | ₩50,229 | ₩49,333 | ₩49,628 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩48,892 | ₩50,443 | ₩48,892 | ₩50,296 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,253 | ₩49,628 | ₩48,905 | ₩49,240 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,833 | ₩47,943 | ₩46,833 | ₩47,862 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,833 | ₩47,394 | ₩45,950 | ₩47,301 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,749 | ₩46,873 | ₩45,749 | ₩46,833 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩45,963 | ₩47,033 | ₩45,856 | ₩46,565 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩45,896 | ₩46,003 | ₩45,148 | ₩45,816 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,348 | ₩45,482 | ₩44,840 | ₩45,228 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,081 | ₩45,375 | ₩44,639 | ₩44,827 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,733 | ₩45,589 | ₩44,559 | ₩45,442 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,562 | ₩45,856 | ₩44,746 | ₩45,067 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,639 | ₩45,937 | ₩44,038 | ₩45,201 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,174 | ₩45,990 | ₩42,607 | ₩45,188 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,185 | ₩44,265 | ₩42,005 | ₩44,064 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,262 | ₩44,466 | ₩43,021 | ₩44,185 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,409 | ₩43,743 | ₩43,182 | ₩43,463 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,546 | ₩44,720 | ₩43,770 | ₩43,917 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,265 | ₩44,546 | ₩43,850 | ₩44,265 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,292 | ₩44,292 | ₩43,422 | ₩43,757 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩42,995 | ₩43,998 | ₩42,794 | ₩43,810 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩43,998 | ₩44,385 | ₩43,570 | ₩43,971 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,185 | ₩45,375 | ₩43,222 | ₩44,479 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,489 | ₩44,853 | ₩42,593 | ₩44,425 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,703 | ₩44,265 | ₩43,289 | ₩44,211 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,241 | ₩45,362 | ₩44,626 | ₩45,014 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,044 | ₩46,338 | ₩45,509 | ₩45,856 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,252 | ₩45,683 | ₩44,252 | ₩45,576 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,359 | ₩45,830 | ₩43,850 | ₩45,576 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,816 | ₩46,538 | ₩44,613 | ₩44,867 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩46,899 | ₩47,341 | ₩46,284 | ₩46,886 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,776 | ₩46,926 | ₩45,589 | ₩46,886 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,228 | ₩45,683 | ₩45,094 | ₩45,442 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,274 | ₩47,381 | ₩44,947 | ₩45,228 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,047 | ₩47,421 | ₩46,512 | ₩47,180 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,685 | ₩47,194 | ₩46,645 | ₩47,047 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,501 | ₩48,384 | ₩46,899 | ₩47,087 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩46,859 | ₩47,702 | ₩46,699 | ₩47,595 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,070 | ₩46,993 | ₩45,749 | ₩46,726 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,833 | ₩47,247 | ₩45,402 | ₩46,151 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,819 | ₩47,354 | ₩46,017 | ₩46,391 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,394 | ₩47,795 | ₩46,418 | ₩46,645 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,715 | ₩48,183 | ₩47,314 | ₩47,314 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,769 | ₩48,411 | ₩47,394 | ₩47,916 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,354 | ₩47,849 | ₩46,779 | ₩47,408 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,688 | ₩48,143 | ₩47,327 | ₩47,368 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,017 | ₩47,488 | ₩45,669 | ₩47,207 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,492 | ₩46,472 | ₩43,904 | ₩45,977 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,650 | ₩44,666 | ₩43,409 | ₩44,318 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,506 | ₩45,509 | ₩43,516 | ₩43,757 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,639 | ₩45,295 | ₩44,038 | ₩44,693 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,639 | ₩45,281 | ₩44,599 | ₩44,787 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,573 | ₩45,602 | ₩44,078 | ₩44,720 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,137 | ₩46,645 | ₩44,452 | ₩44,733 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,498 | ₩47,194 | ₩46,191 | ₩46,445 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,385 | ₩46,472 | ₩44,385 | ₩46,458 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,064 | ₩44,519 | ₩43,824 | ₩43,984 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,666 | ₩44,934 | ₩44,546 | ₩44,813 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,078 | ₩44,880 | ₩43,743 | ₩44,840 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,770 | ₩44,078 | ₩43,422 | ₩43,824 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,824 | ₩44,305 | ₩43,315 | ₩43,917 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,650 | ₩43,917 | ₩43,476 | ₩43,596 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩44,907 | ₩44,907 | ₩43,757 | ₩43,957 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,302 | ₩44,693 | ₩43,035 | ₩44,546 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩43,957 | ₩44,131 | ₩43,035 | ₩43,610 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,663 | ₩43,971 | ₩43,329 | ₩43,917 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,088 | ₩44,546 | ₩43,088 | ₩43,931 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩43,904 | ₩44,091 | ₩43,115 | ₩43,168 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,024 | ₩44,639 | ₩43,650 | ₩43,784 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,466 | ₩44,680 | ₩43,971 | ₩44,091 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,639 | ₩44,693 | ₩44,064 | ₩44,492 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,813 | ₩45,402 | ₩44,559 | ₩44,613 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩44,880 | ₩45,736 | ₩44,680 | ₩44,893 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,268 | ₩45,509 | ₩44,800 | ₩44,853 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,816 | ₩46,271 | ₩45,321 | ₩45,428 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,351 | ₩46,645 | ₩45,268 | ₩45,616 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,231 | ₩46,913 | ₩46,084 | ₩46,458 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,204 | ₩46,766 | ₩45,803 | ₩45,883 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,712 | ₩46,966 | ₩46,271 | ₩46,298 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,060 | ₩47,314 | ₩46,498 | ₩46,672 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,408 | ₩47,501 | ₩45,736 | ₩46,645 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,739 | ₩47,675 | ₩46,565 | ₩47,434 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,800 | ₩46,899 | ₩44,800 | ₩46,605 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,666 | ₩45,348 | ₩44,653 | ₩44,813 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,746 | ₩45,268 | ₩43,543 | ₩44,586 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,546 | ₩44,760 | ₩44,278 | ₩44,746 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,292 | ₩45,014 | ₩44,292 | ₩44,720 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,503 | ₩44,466 | ₩43,208 | ₩44,452 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,596 | ₩43,797 | ₩42,660 | ₩43,503 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,045 | ₩43,596 | ₩42,045 | ₩43,409 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,674 | ₩42,807 | ₩42,192 | ₩42,526 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,008 | ₩43,115 | ₩41,871 | ₩42,740 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,085 | ₩43,409 | ₩41,550 | ₩43,249 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,684 | ₩42,139 | ₩41,350 | ₩41,818 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,587 | ₩42,312 | ₩40,587 | ₩41,911 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,868 | ₩41,363 | ₩40,360 | ₩40,427 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,012 | ₩40,467 | ₩39,611 | ₩40,307 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,039 | ₩40,534 | ₩39,999 | ₩40,012 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,136 | ₩41,216 | ₩39,945 | ₩40,039 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,801 | ₩41,243 | ₩40,039 | ₩41,122 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩40,922 | ₩41,644 | ₩37,712 | ₩40,962 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩40,962 | ₩41,684 | ₩40,962 | ₩41,176 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,815 | ₩41,082 | ₩40,614 | ₩40,935 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,785 | ₩40,868 | ₩39,624 | ₩40,828 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,344 | ₩39,624 | ₩38,889 | ₩39,518 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,330 | ₩39,558 | ₩39,130 | ₩39,357 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩38,916 | ₩39,624 | ₩38,902 | ₩39,531 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,769 | ₩39,531 | ₩38,595 | ₩39,250 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,103 | ₩39,424 | ₩38,474 | ₩39,384 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,384 | ₩39,825 | ₩39,063 | ₩39,263 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,411 | ₩40,280 | ₩39,411 | ₩39,691 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,266 | ₩40,882 | ₩39,290 | ₩39,651 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,280 | ₩40,734 | ₩39,785 | ₩40,574 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,537 | ₩41,537 | ₩40,480 | ₩40,480 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,253 | ₩41,657 | ₩40,240 | ₩41,390 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,454 | ₩41,925 | ₩38,782 | ₩39,705 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,384 | ₩40,213 | ₩39,317 | ₩39,905 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,036 | ₩39,518 | ₩37,498 | ₩39,397 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,515 | ₩39,344 | ₩38,194 | ₩39,277 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,194 | ₩38,474 | ₩37,966 | ₩38,207 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,411 | ₩39,411 | ₩37,498 | ₩37,846 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,494 | ₩40,668 | ₩39,411 | ₩39,584 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,488 | ₩40,360 | ₩38,488 | ₩40,240 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,715 | ₩38,929 | ₩38,314 | ₩38,876 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,544 | ₩39,959 | ₩38,167 | ₩38,167 | -3.48% | 10.6만 |
|---|