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 | ₩55,166 | ₩55,233 | ₩54,844 | ₩54,871 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,858 | ₩55,609 | ₩54,603 | ₩55,354 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,965 | ₩55,206 | ₩54,656 | ₩54,858 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,159 | ₩56,481 | ₩55,448 | ₩55,502 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,998 | ₩56,065 | ₩55,528 | ₩55,877 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,730 | ₩56,454 | ₩55,689 | ₩56,092 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,723 | ₩55,448 | ₩53,838 | ₩55,300 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,314 | ₩55,622 | ₩54,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,978 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,756 | ₩56,052 | ₩54,723 | ₩55,314 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,588 | ₩56,602 | ₩55,743 | ₩55,810 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,266 | ₩56,682 | ₩56,052 | ₩56,561 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,676 | ₩56,239 | ₩55,475 | ₩56,065 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,998 | ₩56,199 | ₩55,488 | ₩55,555 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩57,018 | ₩57,018 | ₩56,078 | ₩56,132 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩57,125 | ₩57,205 | ₩56,481 | ₩56,548 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,776 | ₩57,125 | ₩56,333 | ₩56,991 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,662 | ₩57,809 | ₩57,044 | ₩57,085 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,219 | ₩57,662 | ₩56,146 | ₩57,259 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,380 | ₩58,064 | ₩56,991 | ₩57,340 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,192 | ₩57,943 | ₩57,192 | ₩57,527 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,635 | ₩57,742 | ₩56,414 | ₩57,246 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,602 | ₩57,138 | ₩55,971 | ₩57,111 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩56,011 | ₩56,669 | ₩55,837 | ₩56,655 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,602 | ₩56,602 | ₩56,253 | ₩56,468 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,159 | ₩56,964 | ₩56,159 | ₩56,816 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,226 | ₩56,682 | ₩56,119 | ₩56,414 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,448 | ₩56,481 | ₩55,448 | ₩55,850 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,595 | ₩55,850 | ₩54,817 | ₩55,139 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,756 | ₩55,864 | ₩55,367 | ₩55,703 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,944 | ₩56,280 | ₩55,689 | ₩55,770 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,595 | ₩55,931 | ₩54,978 | ₩55,931 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,917 | ₩56,186 | ₩55,488 | ₩55,891 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩56,092 | ₩56,092 | ₩55,555 | ₩55,689 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,931 | ₩56,347 | ₩55,756 | ₩56,038 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,333 | ₩56,508 | ₩55,461 | ₩55,837 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,582 | ₩56,132 | ₩55,515 | ₩56,025 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,621 | ₩57,997 | ₩55,864 | ₩55,904 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,823 | ₩57,823 | ₩57,071 | ₩57,621 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,621 | ₩57,984 | ₩57,474 | ₩57,769 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,648 | ₩58,212 | ₩57,608 | ₩57,903 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,984 | ₩58,185 | ₩57,568 | ₩57,648 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,420 | ₩57,916 | ₩57,152 | ₩57,594 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,722 | ₩57,447 | ₩56,602 | ₩57,299 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩57,111 | ₩57,662 | ₩56,387 | ₩56,602 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,534 | ₩58,882 | ₩57,420 | ₩57,474 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,741 | ₩59,741 | ₩58,627 | ₩58,708 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩60,023 | ₩60,023 | ₩59,325 | ₩59,406 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,728 | ₩60,385 | ₩59,352 | ₩60,170 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,956 | ₩60,291 | ₩59,419 | ₩59,701 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,593 | ₩60,009 | ₩59,137 | ₩59,352 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩60,090 | ₩60,224 | ₩59,419 | ₩59,567 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,982 | ₩60,640 | ₩59,728 | ₩59,848 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,580 | ₩60,868 | ₩59,003 | ₩60,358 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,365 | ₩59,942 | ₩58,842 | ₩59,312 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,835 | ₩60,479 | ₩59,017 | ₩59,164 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,219 | ₩59,339 | ₩56,615 | ₩59,271 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,218 | ₩59,446 | ₩58,440 | ₩58,748 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,829 | ₩59,607 | ₩58,466 | ₩59,593 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,701 | ₩59,848 | ₩59,057 | ₩59,110 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,264 | ₩60,264 | ₩59,204 | ₩59,808 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,137 | ₩60,868 | ₩59,137 | ₩60,653 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,212 | ₩59,285 | ₩58,212 | ₩59,137 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,386 | ₩59,124 | ₩58,238 | ₩58,332 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,386 | ₩58,762 | ₩58,104 | ₩58,601 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,654 | ₩59,151 | ₩58,131 | ₩58,292 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,212 | ₩59,057 | ₩58,171 | ₩58,815 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩58,104 | ₩58,359 | ₩57,568 | ₩57,943 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,339 | ₩59,889 | ₩58,601 | ₩58,614 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩59,030 | ₩59,848 | ₩58,627 | ₩59,312 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,787 | ₩60,989 | ₩58,829 | ₩59,204 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,332 | ₩60,573 | ₩58,332 | ₩60,573 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩59,124 | ₩59,312 | ₩58,534 | ₩58,695 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,312 | ₩59,392 | ₩58,265 | ₩59,285 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,453 | ₩60,076 | ₩57,782 | ₩59,567 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩58,131 | ₩58,587 | ₩57,313 | ₩58,332 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,541 | ₩58,587 | ₩56,320 | ₩58,198 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,642 | ₩57,662 | ₩56,414 | ₩57,541 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,864 | ₩56,883 | ₩55,743 | ₩56,508 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,253 | ₩56,977 | ₩55,716 | ₩55,864 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩56,011 | ₩56,508 | ₩55,072 | ₩55,636 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,722 | ₩57,179 | ₩54,240 | ₩56,119 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,420 | ₩58,037 | ₩55,904 | ₩56,213 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,669 | ₩57,823 | ₩56,427 | ₩57,125 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,132 | ₩56,736 | ₩55,542 | ₩56,374 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,609 | ₩56,347 | ₩53,543 | ₩56,065 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,206 | ₩56,038 | ₩53,784 | ₩55,287 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,656 | ₩55,220 | ₩54,133 | ₩54,911 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩54,079 | ₩54,884 | ₩54,079 | ₩54,428 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,979 | ₩54,200 | ₩52,926 | ₩54,079 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,288 | ₩53,503 | ₩52,322 | ₩52,362 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,215 | ₩53,664 | ₩52,215 | ₩53,503 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,483 | ₩52,939 | ₩51,651 | ₩52,443 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,832 | ₩53,409 | ₩51,987 | ₩52,912 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,899 | ₩52,899 | ₩52,322 | ₩52,832 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,623 | ₩53,892 | ₩52,631 | ₩52,872 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,845 | ₩53,704 | ₩52,429 | ₩53,503 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩53,073 | ₩53,221 | ₩52,027 | ₩52,724 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,987 | ₩52,818 | ₩51,691 | ₩52,738 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,598 | ₩52,483 | ₩51,477 | ₩52,322 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,557 | ₩52,000 | ₩51,289 | ₩51,544 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,980 | ₩51,799 | ₩50,538 | ₩51,759 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,967 | ₩51,249 | ₩50,336 | ₩50,484 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩51,021 | ₩51,383 | ₩50,833 | ₩51,141 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,779 | ₩51,302 | ₩50,632 | ₩50,699 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩51,101 | ₩51,343 | ₩50,135 | ₩51,115 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,322 | ₩52,349 | ₩51,222 | ₩51,343 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,785 | ₩52,335 | ₩51,665 | ₩52,174 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩52,081 | ₩52,403 | ₩51,705 | ₩51,812 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,906 | ₩52,322 | ₩51,611 | ₩52,000 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,249 | ₩52,255 | ₩51,249 | ₩52,040 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩51,061 | ₩51,705 | ₩50,739 | ₩51,195 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,940 | ₩51,571 | ₩50,377 | ₩51,437 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩50,108 | ₩51,249 | ₩50,014 | ₩50,967 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩51,021 | ₩51,262 | ₩50,108 | ₩50,497 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,766 | ₩51,410 | ₩50,766 | ₩51,343 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,283 | ₩51,222 | ₩50,229 | ₩50,618 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,122 | ₩51,155 | ₩50,082 | ₩50,404 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,168 | ₩51,933 | ₩49,719 | ₩50,323 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,371 | ₩49,760 | ₩48,364 | ₩49,277 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,813 | ₩50,632 | ₩49,169 | ₩49,210 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,296 | ₩50,658 | ₩49,974 | ₩50,001 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,813 | ₩51,276 | ₩47,345 | ₩50,417 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,995 | ₩49,384 | ₩48,002 | ₩49,129 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,813 | ₩50,175 | ₩48,968 | ₩49,236 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,746 | ₩50,216 | ₩48,928 | ₩49,907 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,612 | ₩49,907 | ₩49,357 | ₩49,827 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,390 | ₩50,390 | ₩49,491 | ₩49,786 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩49,049 | ₩50,605 | ₩49,049 | ₩50,457 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,411 | ₩49,786 | ₩49,062 | ₩49,397 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,982 | ₩48,096 | ₩46,982 | ₩48,016 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,982 | ₩47,546 | ₩46,097 | ₩47,452 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,896 | ₩47,023 | ₩45,896 | ₩46,982 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,110 | ₩47,184 | ₩46,003 | ₩46,714 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩46,043 | ₩46,151 | ₩45,292 | ₩45,963 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,493 | ₩45,627 | ₩44,984 | ₩45,373 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,225 | ₩45,520 | ₩44,782 | ₩44,970 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,876 | ₩45,735 | ₩44,702 | ₩45,587 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,708 | ₩46,003 | ₩44,890 | ₩45,212 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,782 | ₩46,084 | ₩44,179 | ₩45,346 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,319 | ₩46,137 | ₩42,743 | ₩45,332 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,326 | ₩44,407 | ₩42,139 | ₩44,205 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,400 | ₩44,608 | ₩43,159 | ₩44,326 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,548 | ₩43,883 | ₩43,320 | ₩43,602 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,688 | ₩44,863 | ₩43,910 | ₩44,058 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,407 | ₩44,688 | ₩43,991 | ₩44,407 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,433 | ₩44,433 | ₩43,561 | ₩43,897 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,132 | ₩44,138 | ₩42,931 | ₩43,950 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,138 | ₩44,527 | ₩43,709 | ₩44,111 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,326 | ₩45,520 | ₩43,360 | ₩44,621 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,629 | ₩44,997 | ₩42,730 | ₩44,568 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,843 | ₩44,407 | ₩43,427 | ₩44,353 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,386 | ₩45,507 | ₩44,769 | ₩45,158 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,191 | ₩46,486 | ₩45,654 | ₩46,003 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,393 | ₩45,829 | ₩44,393 | ₩45,721 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,501 | ₩45,976 | ₩43,991 | ₩45,721 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,963 | ₩46,687 | ₩44,755 | ₩45,010 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩47,050 | ₩47,492 | ₩46,432 | ₩47,036 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,923 | ₩47,076 | ₩45,735 | ₩47,036 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,373 | ₩45,829 | ₩45,238 | ₩45,587 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,425 | ₩47,533 | ₩45,091 | ₩45,373 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,197 | ₩47,573 | ₩46,660 | ₩47,331 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,835 | ₩47,345 | ₩46,795 | ₩47,197 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,653 | ₩48,539 | ₩47,050 | ₩47,237 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩47,009 | ₩47,855 | ₩46,848 | ₩47,747 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,218 | ₩47,143 | ₩45,896 | ₩46,875 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,982 | ₩47,398 | ₩45,547 | ₩46,298 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,969 | ₩47,506 | ₩46,164 | ₩46,540 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,546 | ₩47,948 | ₩46,567 | ₩46,795 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,868 | ₩48,337 | ₩47,465 | ₩47,465 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,922 | ₩48,566 | ₩47,546 | ₩48,069 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,506 | ₩48,002 | ₩46,929 | ₩47,559 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,841 | ₩48,297 | ₩47,479 | ₩47,519 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,164 | ₩47,640 | ₩45,815 | ₩47,358 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,635 | ₩46,620 | ₩44,044 | ₩46,124 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,789 | ₩44,809 | ₩43,548 | ₩44,460 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,648 | ₩45,654 | ₩43,655 | ₩43,897 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,782 | ₩45,440 | ₩44,179 | ₩44,836 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,782 | ₩45,426 | ₩44,742 | ₩44,930 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,715 | ₩45,748 | ₩44,219 | ₩44,863 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,285 | ₩46,795 | ₩44,594 | ₩44,876 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,647 | ₩47,345 | ₩46,339 | ₩46,593 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,527 | ₩46,620 | ₩44,527 | ₩46,607 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,205 | ₩44,662 | ₩43,964 | ₩44,125 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,809 | ₩45,077 | ₩44,688 | ₩44,957 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,219 | ₩45,024 | ₩43,883 | ₩44,984 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,910 | ₩44,219 | ₩43,561 | ₩43,964 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,964 | ₩44,447 | ₩43,454 | ₩44,058 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,789 | ₩44,058 | ₩43,615 | ₩43,736 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩45,051 | ₩45,051 | ₩43,897 | ₩44,098 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,441 | ₩44,836 | ₩43,172 | ₩44,688 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩44,098 | ₩44,272 | ₩43,172 | ₩43,749 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,803 | ₩44,111 | ₩43,468 | ₩44,058 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,226 | ₩44,688 | ₩43,226 | ₩44,071 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩44,044 | ₩44,232 | ₩43,253 | ₩43,307 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,165 | ₩44,782 | ₩43,789 | ₩43,924 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,608 | ₩44,823 | ₩44,111 | ₩44,232 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,782 | ₩44,836 | ₩44,205 | ₩44,635 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,957 | ₩45,547 | ₩44,702 | ₩44,755 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩45,024 | ₩45,882 | ₩44,823 | ₩45,037 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,413 | ₩45,654 | ₩44,943 | ₩44,997 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,963 | ₩46,419 | ₩45,466 | ₩45,574 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,500 | ₩46,795 | ₩45,413 | ₩45,762 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,379 | ₩47,063 | ₩46,231 | ₩46,607 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,352 | ₩46,915 | ₩45,949 | ₩46,030 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,862 | ₩47,117 | ₩46,419 | ₩46,446 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,211 | ₩47,465 | ₩46,647 | ₩46,821 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,559 | ₩47,653 | ₩45,882 | ₩46,795 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,889 | ₩47,828 | ₩46,714 | ₩47,586 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,943 | ₩47,050 | ₩44,943 | ₩46,754 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,809 | ₩45,493 | ₩44,796 | ₩44,957 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,890 | ₩45,413 | ₩43,682 | ₩44,729 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,688 | ₩44,903 | ₩44,420 | ₩44,890 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,433 | ₩45,158 | ₩44,433 | ₩44,863 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,642 | ₩44,608 | ₩43,347 | ₩44,594 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,736 | ₩43,937 | ₩42,797 | ₩43,642 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,180 | ₩43,736 | ₩42,180 | ₩43,548 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,810 | ₩42,944 | ₩42,327 | ₩42,663 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,146 | ₩43,253 | ₩42,005 | ₩42,877 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,220 | ₩43,548 | ₩41,683 | ₩43,387 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,817 | ₩42,274 | ₩41,482 | ₩41,952 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,717 | ₩42,448 | ₩40,717 | ₩42,045 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,999 | ₩41,495 | ₩40,489 | ₩40,556 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,140 | ₩40,597 | ₩39,738 | ₩40,436 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,167 | ₩40,664 | ₩40,127 | ₩40,140 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,267 | ₩41,348 | ₩40,073 | ₩40,167 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,932 | ₩41,375 | ₩40,167 | ₩41,254 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩41,053 | ₩41,777 | ₩37,833 | ₩41,093 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩41,093 | ₩41,817 | ₩41,093 | ₩41,308 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,945 | ₩41,214 | ₩40,744 | ₩41,066 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,912 | ₩40,999 | ₩39,751 | ₩40,959 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,470 | ₩39,751 | ₩39,013 | ₩39,644 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,456 | ₩39,684 | ₩39,255 | ₩39,483 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩39,040 | ₩39,751 | ₩39,027 | ₩39,657 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,893 | ₩39,657 | ₩38,718 | ₩39,376 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,228 | ₩39,550 | ₩38,598 | ₩39,510 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,510 | ₩39,953 | ₩39,188 | ₩39,389 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,537 | ₩40,409 | ₩39,537 | ₩39,818 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,395 | ₩41,012 | ₩39,416 | ₩39,778 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,409 | ₩40,865 | ₩39,912 | ₩40,704 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,670 | ₩41,670 | ₩40,610 | ₩40,610 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,382 | ₩41,791 | ₩40,368 | ₩41,522 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,583 | ₩42,059 | ₩38,906 | ₩39,832 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,510 | ₩40,342 | ₩39,443 | ₩40,033 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,161 | ₩39,644 | ₩37,618 | ₩39,523 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,638 | ₩39,470 | ₩38,316 | ₩39,402 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,316 | ₩38,598 | ₩38,088 | ₩38,329 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,537 | ₩39,537 | ₩37,618 | ₩37,967 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,623 | ₩40,798 | ₩39,537 | ₩39,711 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,611 | ₩40,489 | ₩38,611 | ₩40,368 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,839 | ₩39,054 | ₩38,437 | ₩39,000 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,671 | ₩40,087 | ₩38,289 | ₩38,289 | -3.48% | 10.6만 |
|---|