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 | ₩55,045 | ₩55,112 | ₩54,724 | ₩54,750 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,737 | ₩55,487 | ₩54,483 | ₩55,232 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,844 | ₩55,085 | ₩54,536 | ₩54,737 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,035 | ₩56,357 | ₩55,326 | ₩55,380 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,875 | ₩55,942 | ₩55,406 | ₩55,754 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,607 | ₩56,330 | ₩55,567 | ₩55,969 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,603 | ₩55,326 | ₩53,720 | ₩55,179 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,192 | ₩55,500 | ₩54,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,857 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,634 | ₩55,928 | ₩54,603 | ₩55,192 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,464 | ₩56,477 | ₩55,620 | ₩55,687 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,143 | ₩56,558 | ₩55,928 | ₩56,437 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,554 | ₩56,116 | ₩55,353 | ₩55,942 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,875 | ₩56,076 | ₩55,366 | ₩55,433 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩56,892 | ₩56,892 | ₩55,955 | ₩56,009 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩56,999 | ₩57,080 | ₩56,357 | ₩56,424 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,651 | ₩56,999 | ₩56,209 | ₩56,865 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,535 | ₩57,682 | ₩56,919 | ₩56,959 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,093 | ₩57,535 | ₩56,022 | ₩57,133 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,254 | ₩57,936 | ₩56,865 | ₩57,213 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,066 | ₩57,816 | ₩57,066 | ₩57,401 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,508 | ₩57,615 | ₩56,290 | ₩57,120 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,477 | ₩57,013 | ₩55,848 | ₩56,986 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩55,888 | ₩56,544 | ₩55,714 | ₩56,531 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,477 | ₩56,477 | ₩56,129 | ₩56,343 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,035 | ₩56,839 | ₩56,035 | ₩56,691 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,102 | ₩56,558 | ₩55,995 | ₩56,290 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,326 | ₩56,357 | ₩55,326 | ₩55,728 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,473 | ₩55,728 | ₩54,697 | ₩55,018 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,634 | ₩55,741 | ₩55,246 | ₩55,580 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,821 | ₩56,156 | ₩55,567 | ₩55,647 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,473 | ₩55,808 | ₩54,857 | ₩55,808 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,795 | ₩56,062 | ₩55,366 | ₩55,768 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩55,969 | ₩55,969 | ₩55,433 | ₩55,567 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,808 | ₩56,223 | ₩55,634 | ₩55,915 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,209 | ₩56,384 | ₩55,339 | ₩55,714 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,460 | ₩56,009 | ₩55,393 | ₩55,902 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,495 | ₩57,869 | ₩55,741 | ₩55,781 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,695 | ₩57,695 | ₩56,946 | ₩57,495 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,495 | ₩57,856 | ₩57,347 | ₩57,642 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,521 | ₩58,084 | ₩57,481 | ₩57,776 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,856 | ₩58,057 | ₩57,441 | ₩57,521 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,294 | ₩57,789 | ₩57,026 | ₩57,468 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,598 | ₩57,321 | ₩56,477 | ₩57,173 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩56,986 | ₩57,535 | ₩56,263 | ₩56,477 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,405 | ₩58,753 | ₩57,294 | ₩57,347 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,610 | ₩59,610 | ₩58,499 | ₩58,579 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩59,891 | ₩59,891 | ₩59,195 | ₩59,275 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,596 | ₩60,252 | ₩59,221 | ₩60,038 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,824 | ₩60,158 | ₩59,288 | ₩59,569 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,462 | ₩59,877 | ₩59,007 | ₩59,221 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩59,958 | ₩60,092 | ₩59,288 | ₩59,436 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,851 | ₩60,507 | ₩59,596 | ₩59,717 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,449 | ₩60,734 | ₩58,873 | ₩60,225 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,235 | ₩59,810 | ₩58,713 | ₩59,181 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,703 | ₩60,346 | ₩58,887 | ₩59,034 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,093 | ₩59,208 | ₩56,491 | ₩59,141 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,088 | ₩59,315 | ₩58,311 | ₩58,619 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,699 | ₩59,476 | ₩58,338 | ₩59,462 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,569 | ₩59,717 | ₩58,927 | ₩58,980 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,132 | ₩60,132 | ₩59,074 | ₩59,677 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,007 | ₩60,734 | ₩59,007 | ₩60,520 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,084 | ₩59,154 | ₩58,084 | ₩59,007 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,258 | ₩58,994 | ₩58,110 | ₩58,204 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,258 | ₩58,632 | ₩57,977 | ₩58,472 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,525 | ₩59,021 | ₩58,003 | ₩58,164 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,084 | ₩58,927 | ₩58,043 | ₩58,686 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩57,977 | ₩58,231 | ₩57,441 | ₩57,816 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,208 | ₩59,757 | ₩58,472 | ₩58,485 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩58,900 | ₩59,717 | ₩58,499 | ₩59,181 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,654 | ₩60,855 | ₩58,699 | ₩59,074 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,204 | ₩60,440 | ₩58,204 | ₩60,440 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩58,994 | ₩59,181 | ₩58,405 | ₩58,566 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,181 | ₩59,262 | ₩58,137 | ₩59,154 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,325 | ₩59,944 | ₩57,655 | ₩59,436 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩58,003 | ₩58,458 | ₩57,187 | ₩58,204 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,414 | ₩58,458 | ₩56,196 | ₩58,070 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,517 | ₩57,535 | ₩56,290 | ₩57,414 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,741 | ₩56,758 | ₩55,620 | ₩56,384 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,129 | ₩56,852 | ₩55,594 | ₩55,741 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩55,888 | ₩56,384 | ₩54,951 | ₩55,513 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,598 | ₩57,053 | ₩54,121 | ₩55,995 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,294 | ₩57,910 | ₩55,781 | ₩56,089 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,544 | ₩57,695 | ₩56,303 | ₩56,999 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,009 | ₩56,611 | ₩55,420 | ₩56,250 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,487 | ₩56,223 | ₩53,425 | ₩55,942 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,085 | ₩55,915 | ₩53,666 | ₩55,165 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,536 | ₩55,098 | ₩54,014 | ₩54,791 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩53,961 | ₩54,764 | ₩53,961 | ₩54,309 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,863 | ₩54,081 | ₩52,809 | ₩53,961 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,171 | ₩53,385 | ₩52,207 | ₩52,247 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,100 | ₩53,546 | ₩52,100 | ₩53,385 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,368 | ₩52,823 | ₩51,538 | ₩52,327 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,716 | ₩53,291 | ₩51,872 | ₩52,796 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,783 | ₩52,783 | ₩52,207 | ₩52,716 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,505 | ₩53,773 | ₩52,515 | ₩52,756 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,729 | ₩53,586 | ₩52,314 | ₩53,385 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩52,957 | ₩53,104 | ₩51,912 | ₩52,609 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,872 | ₩52,702 | ₩51,578 | ₩52,622 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,484 | ₩52,368 | ₩51,364 | ₩52,207 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,444 | ₩51,886 | ₩51,176 | ₩51,431 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,868 | ₩51,685 | ₩50,427 | ₩51,645 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,855 | ₩51,136 | ₩50,226 | ₩50,373 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩50,908 | ₩51,270 | ₩50,721 | ₩51,029 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,668 | ₩51,190 | ₩50,520 | ₩50,587 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩50,989 | ₩51,230 | ₩50,025 | ₩51,002 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,207 | ₩52,234 | ₩51,109 | ₩51,230 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,672 | ₩52,220 | ₩51,551 | ₩52,060 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩51,966 | ₩52,287 | ₩51,591 | ₩51,698 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,792 | ₩52,207 | ₩51,497 | ₩51,886 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,136 | ₩52,140 | ₩51,136 | ₩51,926 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩50,949 | ₩51,591 | ₩50,627 | ₩51,083 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,828 | ₩51,457 | ₩50,266 | ₩51,323 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩49,998 | ₩51,136 | ₩49,904 | ₩50,855 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩50,908 | ₩51,149 | ₩49,998 | ₩50,386 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,654 | ₩51,297 | ₩50,654 | ₩51,230 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,172 | ₩51,109 | ₩50,119 | ₩50,507 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,012 | ₩51,042 | ₩49,971 | ₩50,293 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,056 | ₩51,819 | ₩49,610 | ₩50,212 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,262 | ₩49,650 | ₩48,258 | ₩49,168 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,704 | ₩50,520 | ₩49,061 | ₩49,101 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,186 | ₩50,547 | ₩49,864 | ₩49,891 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,704 | ₩51,163 | ₩47,241 | ₩50,306 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,887 | ₩49,275 | ₩47,897 | ₩49,021 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,704 | ₩50,065 | ₩48,860 | ₩49,128 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,637 | ₩50,105 | ₩48,820 | ₩49,797 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,503 | ₩49,797 | ₩49,249 | ₩49,717 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,279 | ₩50,279 | ₩49,382 | ₩49,677 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩48,941 | ₩50,494 | ₩48,941 | ₩50,346 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,302 | ₩49,677 | ₩48,954 | ₩49,289 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,879 | ₩47,990 | ₩46,879 | ₩47,910 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,879 | ₩47,441 | ₩45,996 | ₩47,348 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,795 | ₩46,919 | ₩45,795 | ₩46,879 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,009 | ₩47,080 | ₩45,902 | ₩46,611 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩45,942 | ₩46,049 | ₩45,192 | ₩45,862 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,393 | ₩45,527 | ₩44,885 | ₩45,273 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,126 | ₩45,420 | ₩44,684 | ₩44,871 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,778 | ₩45,634 | ₩44,603 | ₩45,487 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,607 | ₩45,902 | ₩44,791 | ₩45,112 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,684 | ₩45,982 | ₩44,081 | ₩45,246 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,219 | ₩46,036 | ₩42,649 | ₩45,233 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,229 | ₩44,309 | ₩42,047 | ₩44,108 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,305 | ₩44,510 | ₩43,064 | ₩44,229 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,452 | ₩43,787 | ₩43,225 | ₩43,506 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,590 | ₩44,764 | ₩43,814 | ₩43,961 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,309 | ₩44,590 | ₩43,894 | ₩44,309 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,336 | ₩44,336 | ₩43,466 | ₩43,800 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,037 | ₩44,041 | ₩42,836 | ₩43,854 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,041 | ₩44,429 | ₩43,613 | ₩44,014 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,229 | ₩45,420 | ₩43,265 | ₩44,523 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,533 | ₩44,898 | ₩42,636 | ₩44,470 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,747 | ₩44,309 | ₩43,332 | ₩44,255 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,286 | ₩45,407 | ₩44,670 | ₩45,059 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,089 | ₩46,384 | ₩45,554 | ₩45,902 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,296 | ₩45,728 | ₩44,296 | ₩45,621 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,403 | ₩45,875 | ₩43,894 | ₩45,621 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,862 | ₩46,585 | ₩44,657 | ₩44,911 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩46,946 | ₩47,388 | ₩46,330 | ₩46,933 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,822 | ₩46,973 | ₩45,634 | ₩46,933 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,273 | ₩45,728 | ₩45,139 | ₩45,487 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,321 | ₩47,428 | ₩44,992 | ₩45,273 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,093 | ₩47,468 | ₩46,558 | ₩47,227 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,732 | ₩47,241 | ₩46,692 | ₩47,093 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,548 | ₩48,432 | ₩46,946 | ₩47,134 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩46,906 | ₩47,749 | ₩46,745 | ₩47,642 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,116 | ₩47,040 | ₩45,795 | ₩46,772 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,879 | ₩47,294 | ₩45,447 | ₩46,196 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,866 | ₩47,401 | ₩46,063 | ₩46,437 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,441 | ₩47,843 | ₩46,464 | ₩46,692 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,763 | ₩48,231 | ₩47,361 | ₩47,361 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,816 | ₩48,459 | ₩47,441 | ₩47,963 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,401 | ₩47,897 | ₩46,826 | ₩47,455 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,736 | ₩48,191 | ₩47,374 | ₩47,415 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,063 | ₩47,535 | ₩45,715 | ₩47,254 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,537 | ₩46,518 | ₩43,948 | ₩46,022 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,693 | ₩44,711 | ₩43,452 | ₩44,363 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,550 | ₩45,554 | ₩43,559 | ₩43,800 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,684 | ₩45,340 | ₩44,081 | ₩44,737 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,684 | ₩45,326 | ₩44,644 | ₩44,831 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,617 | ₩45,648 | ₩44,122 | ₩44,764 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,183 | ₩46,692 | ₩44,496 | ₩44,778 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,545 | ₩47,241 | ₩46,237 | ₩46,491 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,429 | ₩46,518 | ₩44,429 | ₩46,504 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,108 | ₩44,563 | ₩43,867 | ₩44,028 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,711 | ₩44,978 | ₩44,590 | ₩44,858 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,122 | ₩44,925 | ₩43,787 | ₩44,885 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,814 | ₩44,122 | ₩43,466 | ₩43,867 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,867 | ₩44,349 | ₩43,359 | ₩43,961 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,693 | ₩43,961 | ₩43,519 | ₩43,640 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩44,952 | ₩44,952 | ₩43,800 | ₩44,001 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,345 | ₩44,737 | ₩43,077 | ₩44,590 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩44,001 | ₩44,175 | ₩43,077 | ₩43,653 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,707 | ₩44,014 | ₩43,372 | ₩43,961 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,131 | ₩44,590 | ₩43,131 | ₩43,974 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩43,948 | ₩44,135 | ₩43,158 | ₩43,211 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,068 | ₩44,684 | ₩43,693 | ₩43,827 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,510 | ₩44,724 | ₩44,014 | ₩44,135 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,684 | ₩44,737 | ₩44,108 | ₩44,537 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,858 | ₩45,447 | ₩44,603 | ₩44,657 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩44,925 | ₩45,781 | ₩44,724 | ₩44,938 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,313 | ₩45,554 | ₩44,844 | ₩44,898 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,862 | ₩46,317 | ₩45,367 | ₩45,474 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,397 | ₩46,692 | ₩45,313 | ₩45,661 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,277 | ₩46,959 | ₩46,130 | ₩46,504 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,250 | ₩46,812 | ₩45,848 | ₩45,929 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,759 | ₩47,013 | ₩46,317 | ₩46,344 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,107 | ₩47,361 | ₩46,545 | ₩46,719 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,455 | ₩47,548 | ₩45,781 | ₩46,692 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,785 | ₩47,723 | ₩46,611 | ₩47,482 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,844 | ₩46,946 | ₩44,844 | ₩46,652 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,711 | ₩45,393 | ₩44,697 | ₩44,858 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,791 | ₩45,313 | ₩43,586 | ₩44,630 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,590 | ₩44,804 | ₩44,322 | ₩44,791 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,336 | ₩45,059 | ₩44,336 | ₩44,764 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,546 | ₩44,510 | ₩43,251 | ₩44,496 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,640 | ₩43,840 | ₩42,703 | ₩43,546 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,087 | ₩43,640 | ₩42,087 | ₩43,452 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,716 | ₩42,850 | ₩42,234 | ₩42,569 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,051 | ₩43,158 | ₩41,913 | ₩42,783 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,127 | ₩43,452 | ₩41,592 | ₩43,292 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,725 | ₩42,181 | ₩41,391 | ₩41,859 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,628 | ₩42,355 | ₩40,628 | ₩41,953 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,909 | ₩41,404 | ₩40,400 | ₩40,467 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,052 | ₩40,507 | ₩39,651 | ₩40,347 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,079 | ₩40,574 | ₩40,039 | ₩40,052 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,177 | ₩41,257 | ₩39,985 | ₩40,079 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,842 | ₩41,284 | ₩40,079 | ₩41,163 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩40,962 | ₩41,685 | ₩37,750 | ₩41,003 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩41,003 | ₩41,725 | ₩41,003 | ₩41,217 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,855 | ₩41,123 | ₩40,654 | ₩40,976 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,825 | ₩40,909 | ₩39,664 | ₩40,869 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,383 | ₩39,664 | ₩38,928 | ₩39,557 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,369 | ₩39,597 | ₩39,169 | ₩39,396 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩38,954 | ₩39,664 | ₩38,941 | ₩39,570 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,807 | ₩39,570 | ₩38,633 | ₩39,289 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,142 | ₩39,463 | ₩38,513 | ₩39,423 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,423 | ₩39,865 | ₩39,102 | ₩39,302 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,450 | ₩40,320 | ₩39,450 | ₩39,731 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,306 | ₩40,922 | ₩39,329 | ₩39,691 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,320 | ₩40,775 | ₩39,825 | ₩40,614 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,578 | ₩41,578 | ₩40,521 | ₩40,521 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,293 | ₩41,699 | ₩40,280 | ₩41,431 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,494 | ₩41,966 | ₩38,821 | ₩39,744 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,423 | ₩40,253 | ₩39,356 | ₩39,945 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,075 | ₩39,557 | ₩37,535 | ₩39,436 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,553 | ₩39,383 | ₩38,232 | ₩39,316 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,232 | ₩38,513 | ₩38,004 | ₩38,245 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,450 | ₩39,450 | ₩37,535 | ₩37,884 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,534 | ₩40,708 | ₩39,450 | ₩39,624 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,526 | ₩40,400 | ₩38,526 | ₩40,280 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,754 | ₩38,968 | ₩38,352 | ₩38,914 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,584 | ₩39,999 | ₩38,205 | ₩38,205 | -3.48% | 10.6만 |
|---|