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 | ₩55,071 | ₩55,138 | ₩54,750 | ₩54,777 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,763 | ₩55,513 | ₩54,509 | ₩55,259 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,870 | ₩55,111 | ₩54,562 | ₩54,763 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,062 | ₩56,384 | ₩55,352 | ₩55,406 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,902 | ₩55,969 | ₩55,433 | ₩55,781 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,634 | ₩56,357 | ₩55,594 | ₩55,995 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,629 | ₩55,352 | ₩53,745 | ₩55,205 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,219 | ₩55,527 | ₩54,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,884 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,660 | ₩55,955 | ₩54,629 | ₩55,219 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,491 | ₩56,504 | ₩55,647 | ₩55,714 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,169 | ₩56,585 | ₩55,955 | ₩56,464 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,580 | ₩56,143 | ₩55,379 | ₩55,969 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,902 | ₩56,102 | ₩55,393 | ₩55,460 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩56,919 | ₩56,919 | ₩55,982 | ₩56,035 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩57,027 | ₩57,107 | ₩56,384 | ₩56,451 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,678 | ₩57,027 | ₩56,236 | ₩56,893 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,562 | ₩57,710 | ₩56,946 | ₩56,986 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,120 | ₩57,562 | ₩56,049 | ₩57,160 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,281 | ₩57,964 | ₩56,893 | ₩57,241 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,094 | ₩57,844 | ₩57,094 | ₩57,428 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,535 | ₩57,643 | ₩56,317 | ₩57,147 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,504 | ₩57,040 | ₩55,875 | ₩57,013 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩55,915 | ₩56,571 | ₩55,741 | ₩56,558 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,504 | ₩56,504 | ₩56,156 | ₩56,370 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,062 | ₩56,866 | ₩56,062 | ₩56,719 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,129 | ₩56,585 | ₩56,022 | ₩56,317 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,352 | ₩56,384 | ₩55,352 | ₩55,754 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,500 | ₩55,754 | ₩54,723 | ₩55,044 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,660 | ₩55,768 | ₩55,272 | ₩55,607 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,848 | ₩56,183 | ₩55,594 | ₩55,674 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,500 | ₩55,835 | ₩54,884 | ₩55,835 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,821 | ₩56,089 | ₩55,393 | ₩55,794 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩55,995 | ₩55,995 | ₩55,460 | ₩55,594 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,835 | ₩56,250 | ₩55,660 | ₩55,942 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,236 | ₩56,410 | ₩55,366 | ₩55,741 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,486 | ₩56,035 | ₩55,419 | ₩55,928 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,522 | ₩57,897 | ₩55,768 | ₩55,808 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,723 | ₩57,723 | ₩56,973 | ₩57,522 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,522 | ₩57,884 | ₩57,375 | ₩57,669 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,549 | ₩58,111 | ₩57,509 | ₩57,803 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,884 | ₩58,085 | ₩57,469 | ₩57,549 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,321 | ₩57,817 | ₩57,053 | ₩57,495 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,625 | ₩57,348 | ₩56,504 | ₩57,201 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩57,013 | ₩57,562 | ₩56,290 | ₩56,504 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,433 | ₩58,781 | ₩57,321 | ₩57,375 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,638 | ₩59,638 | ₩58,527 | ₩58,607 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩59,919 | ₩59,919 | ₩59,223 | ₩59,303 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,625 | ₩60,281 | ₩59,250 | ₩60,067 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,852 | ₩60,187 | ₩59,317 | ₩59,598 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,491 | ₩59,906 | ₩59,035 | ₩59,250 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩59,986 | ₩60,120 | ₩59,317 | ₩59,464 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,879 | ₩60,535 | ₩59,625 | ₩59,745 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,477 | ₩60,763 | ₩58,902 | ₩60,254 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,263 | ₩59,839 | ₩58,741 | ₩59,210 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,732 | ₩60,375 | ₩58,915 | ₩59,062 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,120 | ₩59,236 | ₩56,518 | ₩59,169 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,116 | ₩59,343 | ₩58,339 | ₩58,647 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,727 | ₩59,504 | ₩58,366 | ₩59,491 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,598 | ₩59,745 | ₩58,955 | ₩59,009 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,160 | ₩60,160 | ₩59,102 | ₩59,705 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,035 | ₩60,763 | ₩59,035 | ₩60,549 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,111 | ₩59,183 | ₩58,111 | ₩59,035 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,285 | ₩59,022 | ₩58,138 | ₩58,232 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,285 | ₩58,660 | ₩58,004 | ₩58,500 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,553 | ₩59,049 | ₩58,031 | ₩58,192 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,111 | ₩58,955 | ₩58,071 | ₩58,714 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩58,004 | ₩58,259 | ₩57,469 | ₩57,844 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,236 | ₩59,785 | ₩58,500 | ₩58,513 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩58,928 | ₩59,745 | ₩58,527 | ₩59,210 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,683 | ₩60,884 | ₩58,727 | ₩59,102 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,232 | ₩60,468 | ₩58,232 | ₩60,468 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩59,022 | ₩59,210 | ₩58,433 | ₩58,594 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,210 | ₩59,290 | ₩58,165 | ₩59,183 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,352 | ₩59,973 | ₩57,683 | ₩59,464 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩58,031 | ₩58,486 | ₩57,214 | ₩58,232 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,442 | ₩58,486 | ₩56,223 | ₩58,098 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,544 | ₩57,562 | ₩56,317 | ₩57,442 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,768 | ₩56,785 | ₩55,647 | ₩56,410 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,156 | ₩56,879 | ₩55,620 | ₩55,768 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩55,915 | ₩56,410 | ₩54,977 | ₩55,540 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,625 | ₩57,080 | ₩54,147 | ₩56,022 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,321 | ₩57,937 | ₩55,808 | ₩56,116 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,571 | ₩57,723 | ₩56,330 | ₩57,027 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,035 | ₩56,638 | ₩55,446 | ₩56,277 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,513 | ₩56,250 | ₩53,451 | ₩55,969 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,111 | ₩55,942 | ₩53,692 | ₩55,192 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,562 | ₩55,125 | ₩54,040 | ₩54,817 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩53,986 | ₩54,790 | ₩53,986 | ₩54,335 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,888 | ₩54,107 | ₩52,835 | ₩53,986 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,196 | ₩53,410 | ₩52,232 | ₩52,272 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,125 | ₩53,571 | ₩52,125 | ₩53,410 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,393 | ₩52,848 | ₩51,562 | ₩52,352 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,741 | ₩53,317 | ₩51,897 | ₩52,821 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,808 | ₩52,808 | ₩52,232 | ₩52,741 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,531 | ₩53,799 | ₩52,540 | ₩52,781 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,754 | ₩53,611 | ₩52,339 | ₩53,410 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩52,982 | ₩53,129 | ₩51,937 | ₩52,634 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,897 | ₩52,727 | ₩51,602 | ₩52,647 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,509 | ₩52,393 | ₩51,388 | ₩52,232 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,469 | ₩51,910 | ₩51,201 | ₩51,455 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,893 | ₩51,710 | ₩50,451 | ₩51,669 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,879 | ₩51,160 | ₩50,250 | ₩50,397 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩50,933 | ₩51,294 | ₩50,745 | ₩51,053 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,692 | ₩51,214 | ₩50,544 | ₩50,611 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩51,013 | ₩51,254 | ₩50,049 | ₩51,027 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,232 | ₩52,259 | ₩51,134 | ₩51,254 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,696 | ₩52,245 | ₩51,576 | ₩52,085 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩51,991 | ₩52,312 | ₩51,616 | ₩51,723 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,817 | ₩52,232 | ₩51,522 | ₩51,910 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,160 | ₩52,165 | ₩51,160 | ₩51,951 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩50,973 | ₩51,616 | ₩50,652 | ₩51,107 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,852 | ₩51,482 | ₩50,290 | ₩51,348 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩50,022 | ₩51,160 | ₩49,928 | ₩50,879 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩50,933 | ₩51,174 | ₩50,022 | ₩50,410 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,678 | ₩51,321 | ₩50,678 | ₩51,254 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,196 | ₩51,134 | ₩50,143 | ₩50,531 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,036 | ₩51,067 | ₩49,995 | ₩50,317 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,080 | ₩51,844 | ₩49,634 | ₩50,236 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,286 | ₩49,674 | ₩48,281 | ₩49,192 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,727 | ₩50,544 | ₩49,085 | ₩49,125 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,210 | ₩50,571 | ₩49,888 | ₩49,915 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,727 | ₩51,187 | ₩47,263 | ₩50,330 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,911 | ₩49,299 | ₩47,919 | ₩49,044 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,727 | ₩50,089 | ₩48,884 | ₩49,152 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,661 | ₩50,129 | ₩48,844 | ₩49,821 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,527 | ₩49,821 | ₩49,272 | ₩49,741 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,303 | ₩50,303 | ₩49,406 | ₩49,701 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩48,964 | ₩50,518 | ₩48,964 | ₩50,370 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,326 | ₩49,701 | ₩48,977 | ₩49,312 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,902 | ₩48,013 | ₩46,902 | ₩47,933 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,902 | ₩47,464 | ₩46,018 | ₩47,370 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,817 | ₩46,942 | ₩45,817 | ₩46,902 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,031 | ₩47,102 | ₩45,924 | ₩46,634 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩45,964 | ₩46,071 | ₩45,214 | ₩45,884 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,415 | ₩45,549 | ₩44,906 | ₩45,294 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,147 | ₩45,442 | ₩44,705 | ₩44,893 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,799 | ₩45,656 | ₩44,625 | ₩45,509 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,629 | ₩45,924 | ₩44,812 | ₩45,134 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,705 | ₩46,004 | ₩44,102 | ₩45,268 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,241 | ₩46,058 | ₩42,669 | ₩45,254 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,250 | ₩44,330 | ₩42,067 | ₩44,129 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,326 | ₩44,531 | ₩43,085 | ₩44,250 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,473 | ₩43,808 | ₩43,245 | ₩43,527 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,611 | ₩44,786 | ₩43,835 | ₩43,982 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,330 | ₩44,611 | ₩43,915 | ₩44,330 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,357 | ₩44,357 | ₩43,486 | ₩43,821 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,058 | ₩44,062 | ₩42,857 | ₩43,875 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,062 | ₩44,451 | ₩43,634 | ₩44,036 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,250 | ₩45,442 | ₩43,286 | ₩44,544 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,553 | ₩44,919 | ₩42,656 | ₩44,491 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,768 | ₩44,330 | ₩43,352 | ₩44,277 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,308 | ₩45,428 | ₩44,692 | ₩45,080 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,111 | ₩46,406 | ₩45,576 | ₩45,924 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,317 | ₩45,750 | ₩44,317 | ₩45,643 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,424 | ₩45,897 | ₩43,915 | ₩45,643 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,884 | ₩46,607 | ₩44,678 | ₩44,933 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩46,969 | ₩47,411 | ₩46,352 | ₩46,955 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,844 | ₩46,995 | ₩45,656 | ₩46,955 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,294 | ₩45,750 | ₩45,161 | ₩45,509 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,344 | ₩47,451 | ₩45,013 | ₩45,294 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,116 | ₩47,491 | ₩46,580 | ₩47,250 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,754 | ₩47,263 | ₩46,714 | ₩47,116 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,571 | ₩48,455 | ₩46,969 | ₩47,156 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩46,928 | ₩47,772 | ₩46,768 | ₩47,665 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,138 | ₩47,062 | ₩45,817 | ₩46,794 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,902 | ₩47,317 | ₩45,469 | ₩46,219 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,888 | ₩47,424 | ₩46,085 | ₩46,460 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,464 | ₩47,866 | ₩46,486 | ₩46,714 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,786 | ₩48,254 | ₩47,384 | ₩47,384 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,839 | ₩48,482 | ₩47,464 | ₩47,986 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,424 | ₩47,919 | ₩46,848 | ₩47,477 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,759 | ₩48,214 | ₩47,397 | ₩47,437 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,085 | ₩47,558 | ₩45,736 | ₩47,277 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,558 | ₩46,540 | ₩43,969 | ₩46,044 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,714 | ₩44,732 | ₩43,473 | ₩44,384 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,571 | ₩45,576 | ₩43,580 | ₩43,821 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,705 | ₩45,361 | ₩44,102 | ₩44,759 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,705 | ₩45,348 | ₩44,665 | ₩44,852 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,638 | ₩45,669 | ₩44,143 | ₩44,786 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,205 | ₩46,714 | ₩44,518 | ₩44,799 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,567 | ₩47,263 | ₩46,259 | ₩46,513 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,451 | ₩46,540 | ₩44,451 | ₩46,527 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,129 | ₩44,585 | ₩43,888 | ₩44,049 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,732 | ₩45,000 | ₩44,611 | ₩44,879 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,143 | ₩44,946 | ₩43,808 | ₩44,906 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,835 | ₩44,143 | ₩43,486 | ₩43,888 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,888 | ₩44,370 | ₩43,379 | ₩43,982 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,714 | ₩43,982 | ₩43,540 | ₩43,661 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩44,973 | ₩44,973 | ₩43,821 | ₩44,022 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,366 | ₩44,759 | ₩43,098 | ₩44,611 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩44,022 | ₩44,196 | ₩43,098 | ₩43,674 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,727 | ₩44,036 | ₩43,393 | ₩43,982 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,152 | ₩44,611 | ₩43,152 | ₩43,995 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩43,969 | ₩44,156 | ₩43,178 | ₩43,232 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,089 | ₩44,705 | ₩43,714 | ₩43,848 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,531 | ₩44,745 | ₩44,036 | ₩44,156 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,705 | ₩44,759 | ₩44,129 | ₩44,558 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,879 | ₩45,469 | ₩44,625 | ₩44,678 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩44,946 | ₩45,803 | ₩44,745 | ₩44,960 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,335 | ₩45,576 | ₩44,866 | ₩44,919 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,884 | ₩46,339 | ₩45,388 | ₩45,495 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,419 | ₩46,714 | ₩45,335 | ₩45,683 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,299 | ₩46,982 | ₩46,152 | ₩46,527 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,272 | ₩46,835 | ₩45,870 | ₩45,951 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,781 | ₩47,036 | ₩46,339 | ₩46,366 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,129 | ₩47,384 | ₩46,567 | ₩46,741 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,477 | ₩47,571 | ₩45,803 | ₩46,714 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,808 | ₩47,745 | ₩46,634 | ₩47,504 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,866 | ₩46,969 | ₩44,866 | ₩46,674 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,732 | ₩45,415 | ₩44,719 | ₩44,879 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,812 | ₩45,335 | ₩43,607 | ₩44,652 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,611 | ₩44,826 | ₩44,344 | ₩44,812 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,357 | ₩45,080 | ₩44,357 | ₩44,786 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,567 | ₩44,531 | ₩43,272 | ₩44,518 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,661 | ₩43,861 | ₩42,723 | ₩43,567 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,107 | ₩43,661 | ₩42,107 | ₩43,473 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,736 | ₩42,870 | ₩42,254 | ₩42,589 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,071 | ₩43,178 | ₩41,933 | ₩42,803 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,147 | ₩43,473 | ₩41,611 | ₩43,312 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,745 | ₩42,201 | ₩41,411 | ₩41,879 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,647 | ₩42,375 | ₩40,647 | ₩41,973 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,928 | ₩41,424 | ₩40,419 | ₩40,486 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,071 | ₩40,527 | ₩39,669 | ₩40,366 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,098 | ₩40,594 | ₩40,058 | ₩40,071 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,196 | ₩41,277 | ₩40,004 | ₩40,098 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,861 | ₩41,303 | ₩40,098 | ₩41,183 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩40,982 | ₩41,705 | ₩37,768 | ₩41,022 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩41,022 | ₩41,745 | ₩41,022 | ₩41,236 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,875 | ₩41,143 | ₩40,674 | ₩40,995 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,844 | ₩40,928 | ₩39,683 | ₩40,888 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,402 | ₩39,683 | ₩38,946 | ₩39,576 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,388 | ₩39,616 | ₩39,187 | ₩39,415 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩38,973 | ₩39,683 | ₩38,960 | ₩39,589 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,826 | ₩39,589 | ₩38,652 | ₩39,308 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,161 | ₩39,482 | ₩38,531 | ₩39,442 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,442 | ₩39,884 | ₩39,120 | ₩39,321 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,469 | ₩40,339 | ₩39,469 | ₩39,750 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,326 | ₩40,942 | ₩39,348 | ₩39,710 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,339 | ₩40,794 | ₩39,844 | ₩40,634 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,598 | ₩41,598 | ₩40,540 | ₩40,540 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,312 | ₩41,719 | ₩40,299 | ₩41,451 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,513 | ₩41,986 | ₩38,839 | ₩39,763 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,442 | ₩40,272 | ₩39,375 | ₩39,964 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,094 | ₩39,576 | ₩37,553 | ₩39,455 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,571 | ₩39,402 | ₩38,250 | ₩39,335 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,250 | ₩38,531 | ₩38,022 | ₩38,263 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,469 | ₩39,469 | ₩37,553 | ₩37,902 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,553 | ₩40,728 | ₩39,469 | ₩39,643 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,544 | ₩40,419 | ₩38,544 | ₩40,299 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,772 | ₩38,986 | ₩38,370 | ₩38,933 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,603 | ₩40,018 | ₩38,223 | ₩38,223 | -3.48% | 10.6만 |
|---|