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 | ₩55,038 | ₩55,105 | ₩54,717 | ₩54,743 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,730 | ₩55,480 | ₩54,476 | ₩55,225 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,837 | ₩55,078 | ₩54,529 | ₩54,730 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,028 | ₩56,350 | ₩55,319 | ₩55,373 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,868 | ₩55,935 | ₩55,399 | ₩55,747 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,600 | ₩56,323 | ₩55,560 | ₩55,961 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,596 | ₩55,319 | ₩53,713 | ₩55,172 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,185 | ₩55,493 | ₩54,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,850 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,627 | ₩55,921 | ₩54,596 | ₩55,185 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,457 | ₩56,470 | ₩55,613 | ₩55,680 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,135 | ₩56,550 | ₩55,921 | ₩56,430 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,547 | ₩56,109 | ₩55,346 | ₩55,935 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,868 | ₩56,069 | ₩55,359 | ₩55,426 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩56,885 | ₩56,885 | ₩55,948 | ₩56,002 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩56,992 | ₩57,072 | ₩56,350 | ₩56,417 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,644 | ₩56,992 | ₩56,202 | ₩56,858 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,527 | ₩57,675 | ₩56,912 | ₩56,952 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,086 | ₩57,527 | ₩56,015 | ₩57,126 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,246 | ₩57,929 | ₩56,858 | ₩57,206 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,059 | ₩57,809 | ₩57,059 | ₩57,394 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,501 | ₩57,608 | ₩56,283 | ₩57,113 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,470 | ₩57,005 | ₩55,841 | ₩56,979 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩55,881 | ₩56,537 | ₩55,707 | ₩56,524 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,470 | ₩56,470 | ₩56,122 | ₩56,336 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,028 | ₩56,831 | ₩56,028 | ₩56,684 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,095 | ₩56,550 | ₩55,988 | ₩56,283 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,319 | ₩56,350 | ₩55,319 | ₩55,721 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,466 | ₩55,721 | ₩54,690 | ₩55,011 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,627 | ₩55,734 | ₩55,239 | ₩55,573 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,814 | ₩56,149 | ₩55,560 | ₩55,640 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,466 | ₩55,801 | ₩54,850 | ₩55,801 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,787 | ₩56,055 | ₩55,359 | ₩55,761 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩55,961 | ₩55,961 | ₩55,426 | ₩55,560 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,801 | ₩56,216 | ₩55,627 | ₩55,908 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,202 | ₩56,376 | ₩55,332 | ₩55,707 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,453 | ₩56,002 | ₩55,386 | ₩55,895 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,487 | ₩57,862 | ₩55,734 | ₩55,774 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,688 | ₩57,688 | ₩56,939 | ₩57,487 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,487 | ₩57,849 | ₩57,340 | ₩57,635 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,514 | ₩58,076 | ₩57,474 | ₩57,768 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,849 | ₩58,049 | ₩57,434 | ₩57,514 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,287 | ₩57,782 | ₩57,019 | ₩57,461 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,591 | ₩57,313 | ₩56,470 | ₩57,166 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩56,979 | ₩57,527 | ₩56,256 | ₩56,470 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,397 | ₩58,745 | ₩57,287 | ₩57,340 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,602 | ₩59,602 | ₩58,491 | ₩58,571 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩59,883 | ₩59,883 | ₩59,187 | ₩59,267 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,589 | ₩60,245 | ₩59,214 | ₩60,030 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,816 | ₩60,151 | ₩59,281 | ₩59,562 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,455 | ₩59,870 | ₩59,000 | ₩59,214 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩59,950 | ₩60,084 | ₩59,281 | ₩59,428 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,843 | ₩60,499 | ₩59,589 | ₩59,709 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,441 | ₩60,726 | ₩58,866 | ₩60,218 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,227 | ₩59,803 | ₩58,705 | ₩59,174 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,696 | ₩60,338 | ₩58,879 | ₩59,027 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,086 | ₩59,201 | ₩56,483 | ₩59,134 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,080 | ₩59,308 | ₩58,304 | ₩58,612 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,692 | ₩59,468 | ₩58,331 | ₩59,455 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,562 | ₩59,709 | ₩58,919 | ₩58,973 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,124 | ₩60,124 | ₩59,067 | ₩59,669 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,000 | ₩60,726 | ₩59,000 | ₩60,512 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,076 | ₩59,147 | ₩58,076 | ₩59,000 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,250 | ₩58,986 | ₩58,103 | ₩58,197 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,250 | ₩58,625 | ₩57,969 | ₩58,464 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,518 | ₩59,013 | ₩57,996 | ₩58,157 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,076 | ₩58,919 | ₩58,036 | ₩58,679 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩57,969 | ₩58,223 | ₩57,434 | ₩57,809 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,201 | ₩59,749 | ₩58,464 | ₩58,478 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩58,893 | ₩59,709 | ₩58,491 | ₩59,174 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,646 | ₩60,847 | ₩58,692 | ₩59,067 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,197 | ₩60,432 | ₩58,197 | ₩60,432 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩58,986 | ₩59,174 | ₩58,397 | ₩58,558 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,174 | ₩59,254 | ₩58,130 | ₩59,147 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,317 | ₩59,937 | ₩57,648 | ₩59,428 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩57,996 | ₩58,451 | ₩57,179 | ₩58,197 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,407 | ₩58,451 | ₩56,189 | ₩58,063 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,510 | ₩57,527 | ₩56,283 | ₩57,407 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,734 | ₩56,751 | ₩55,613 | ₩56,376 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,122 | ₩56,845 | ₩55,587 | ₩55,734 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩55,881 | ₩56,376 | ₩54,944 | ₩55,506 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,591 | ₩57,046 | ₩54,114 | ₩55,988 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,287 | ₩57,902 | ₩55,774 | ₩56,082 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,537 | ₩57,688 | ₩56,296 | ₩56,992 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,002 | ₩56,604 | ₩55,413 | ₩56,243 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,480 | ₩56,216 | ₩53,418 | ₩55,935 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,078 | ₩55,908 | ₩53,659 | ₩55,158 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,529 | ₩55,091 | ₩54,007 | ₩54,784 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩53,954 | ₩54,757 | ₩53,954 | ₩54,302 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,856 | ₩54,074 | ₩52,803 | ₩53,954 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,164 | ₩53,378 | ₩52,200 | ₩52,240 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,093 | ₩53,539 | ₩52,093 | ₩53,378 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,361 | ₩52,816 | ₩51,531 | ₩52,321 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,709 | ₩53,284 | ₩51,866 | ₩52,789 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,776 | ₩52,776 | ₩52,200 | ₩52,709 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,499 | ₩53,766 | ₩52,508 | ₩52,749 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,722 | ₩53,579 | ₩52,307 | ₩53,378 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩52,950 | ₩53,097 | ₩51,906 | ₩52,602 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,866 | ₩52,696 | ₩51,571 | ₩52,615 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,478 | ₩52,361 | ₩51,357 | ₩52,200 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,437 | ₩51,879 | ₩51,170 | ₩51,424 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,862 | ₩51,678 | ₩50,420 | ₩51,638 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,848 | ₩51,130 | ₩50,219 | ₩50,367 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩50,902 | ₩51,263 | ₩50,715 | ₩51,022 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,661 | ₩51,183 | ₩50,514 | ₩50,581 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩50,982 | ₩51,223 | ₩50,019 | ₩50,996 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,200 | ₩52,227 | ₩51,103 | ₩51,223 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,665 | ₩52,214 | ₩51,544 | ₩52,053 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩51,959 | ₩52,281 | ₩51,585 | ₩51,692 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,785 | ₩52,200 | ₩51,491 | ₩51,879 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,130 | ₩52,133 | ₩51,130 | ₩51,919 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩50,942 | ₩51,585 | ₩50,621 | ₩51,076 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,822 | ₩51,451 | ₩50,260 | ₩51,317 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩49,992 | ₩51,130 | ₩49,898 | ₩50,848 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩50,902 | ₩51,143 | ₩49,992 | ₩50,380 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,648 | ₩51,290 | ₩50,648 | ₩51,223 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,166 | ₩51,103 | ₩50,112 | ₩50,500 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,005 | ₩51,036 | ₩49,965 | ₩50,286 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,049 | ₩51,812 | ₩49,604 | ₩50,206 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,256 | ₩49,644 | ₩48,252 | ₩49,162 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,697 | ₩50,514 | ₩49,055 | ₩49,095 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,179 | ₩50,541 | ₩49,858 | ₩49,885 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,697 | ₩51,156 | ₩47,235 | ₩50,300 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,881 | ₩49,269 | ₩47,890 | ₩49,015 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,697 | ₩50,059 | ₩48,854 | ₩49,122 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,630 | ₩50,099 | ₩48,814 | ₩49,791 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,497 | ₩49,791 | ₩49,242 | ₩49,711 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,273 | ₩50,273 | ₩49,376 | ₩49,671 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩48,934 | ₩50,487 | ₩48,934 | ₩50,340 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,296 | ₩49,671 | ₩48,948 | ₩49,282 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,873 | ₩47,984 | ₩46,873 | ₩47,904 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,873 | ₩47,435 | ₩45,990 | ₩47,342 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,789 | ₩46,913 | ₩45,789 | ₩46,873 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,003 | ₩47,074 | ₩45,896 | ₩46,606 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩45,936 | ₩46,043 | ₩45,187 | ₩45,856 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,388 | ₩45,521 | ₩44,879 | ₩45,267 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,120 | ₩45,414 | ₩44,678 | ₩44,866 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,772 | ₩45,628 | ₩44,598 | ₩45,481 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,602 | ₩45,896 | ₩44,785 | ₩45,106 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,678 | ₩45,976 | ₩44,076 | ₩45,240 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,214 | ₩46,030 | ₩42,644 | ₩45,227 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,223 | ₩44,303 | ₩42,041 | ₩44,103 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,300 | ₩44,504 | ₩43,059 | ₩44,223 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,447 | ₩43,781 | ₩43,219 | ₩43,500 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,584 | ₩44,758 | ₩43,808 | ₩43,955 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,303 | ₩44,584 | ₩43,888 | ₩44,303 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,330 | ₩44,330 | ₩43,460 | ₩43,795 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,032 | ₩44,036 | ₩42,831 | ₩43,848 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,036 | ₩44,424 | ₩43,607 | ₩44,009 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,223 | ₩45,414 | ₩43,259 | ₩44,518 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,527 | ₩44,892 | ₩42,630 | ₩44,464 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,741 | ₩44,303 | ₩43,326 | ₩44,250 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,280 | ₩45,401 | ₩44,665 | ₩45,053 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,084 | ₩46,378 | ₩45,548 | ₩45,896 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,290 | ₩45,722 | ₩44,290 | ₩45,615 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,397 | ₩45,869 | ₩43,888 | ₩45,615 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,856 | ₩46,579 | ₩44,651 | ₩44,906 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩46,940 | ₩47,382 | ₩46,324 | ₩46,927 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,816 | ₩46,967 | ₩45,628 | ₩46,927 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,267 | ₩45,722 | ₩45,133 | ₩45,481 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,315 | ₩47,422 | ₩44,986 | ₩45,267 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,087 | ₩47,462 | ₩46,552 | ₩47,221 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,726 | ₩47,235 | ₩46,686 | ₩47,087 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,542 | ₩48,426 | ₩46,940 | ₩47,128 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩46,900 | ₩47,743 | ₩46,739 | ₩47,636 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,110 | ₩47,034 | ₩45,789 | ₩46,766 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,873 | ₩47,288 | ₩45,441 | ₩46,191 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,860 | ₩47,395 | ₩46,057 | ₩46,432 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,435 | ₩47,837 | ₩46,458 | ₩46,686 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,757 | ₩48,225 | ₩47,355 | ₩47,355 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,810 | ₩48,453 | ₩47,435 | ₩47,957 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,395 | ₩47,890 | ₩46,820 | ₩47,449 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,730 | ₩48,185 | ₩47,368 | ₩47,409 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,057 | ₩47,529 | ₩45,709 | ₩47,248 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,531 | ₩46,512 | ₩43,942 | ₩46,017 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,688 | ₩44,705 | ₩43,447 | ₩44,357 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,544 | ₩45,548 | ₩43,554 | ₩43,795 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,678 | ₩45,334 | ₩44,076 | ₩44,732 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,678 | ₩45,321 | ₩44,638 | ₩44,825 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,611 | ₩45,642 | ₩44,116 | ₩44,758 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,177 | ₩46,686 | ₩44,491 | ₩44,772 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,539 | ₩47,235 | ₩46,231 | ₩46,485 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,424 | ₩46,512 | ₩44,424 | ₩46,498 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,103 | ₩44,558 | ₩43,862 | ₩44,022 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,705 | ₩44,973 | ₩44,584 | ₩44,852 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,116 | ₩44,919 | ₩43,781 | ₩44,879 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,808 | ₩44,116 | ₩43,460 | ₩43,862 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,862 | ₩44,344 | ₩43,353 | ₩43,955 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,688 | ₩43,955 | ₩43,514 | ₩43,634 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩44,946 | ₩44,946 | ₩43,795 | ₩43,996 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,340 | ₩44,732 | ₩43,072 | ₩44,584 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩43,996 | ₩44,170 | ₩43,072 | ₩43,648 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,701 | ₩44,009 | ₩43,366 | ₩43,955 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,126 | ₩44,584 | ₩43,126 | ₩43,969 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩43,942 | ₩44,129 | ₩43,152 | ₩43,206 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,062 | ₩44,678 | ₩43,688 | ₩43,822 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,504 | ₩44,718 | ₩44,009 | ₩44,129 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,678 | ₩44,732 | ₩44,103 | ₩44,531 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,852 | ₩45,441 | ₩44,598 | ₩44,651 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩44,919 | ₩45,776 | ₩44,718 | ₩44,932 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,307 | ₩45,548 | ₩44,839 | ₩44,892 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,856 | ₩46,311 | ₩45,361 | ₩45,468 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,391 | ₩46,686 | ₩45,307 | ₩45,655 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,271 | ₩46,954 | ₩46,124 | ₩46,498 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,244 | ₩46,806 | ₩45,843 | ₩45,923 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,753 | ₩47,007 | ₩46,311 | ₩46,338 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,101 | ₩47,355 | ₩46,539 | ₩46,713 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,449 | ₩47,542 | ₩45,776 | ₩46,686 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,780 | ₩47,716 | ₩46,606 | ₩47,476 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,839 | ₩46,940 | ₩44,839 | ₩46,646 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,705 | ₩45,388 | ₩44,692 | ₩44,852 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,785 | ₩45,307 | ₩43,581 | ₩44,625 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,584 | ₩44,799 | ₩44,317 | ₩44,785 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,330 | ₩45,053 | ₩44,330 | ₩44,758 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,540 | ₩44,504 | ₩43,246 | ₩44,491 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,634 | ₩43,835 | ₩42,697 | ₩43,540 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,081 | ₩43,634 | ₩42,081 | ₩43,447 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,711 | ₩42,844 | ₩42,229 | ₩42,563 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,045 | ₩43,152 | ₩41,907 | ₩42,777 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,122 | ₩43,447 | ₩41,586 | ₩43,286 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,720 | ₩42,175 | ₩41,385 | ₩41,854 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,623 | ₩42,349 | ₩40,623 | ₩41,948 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,904 | ₩41,399 | ₩40,395 | ₩40,462 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,047 | ₩40,502 | ₩39,645 | ₩40,341 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,074 | ₩40,569 | ₩40,034 | ₩40,047 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,171 | ₩41,252 | ₩39,980 | ₩40,074 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,837 | ₩41,278 | ₩40,074 | ₩41,158 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩40,957 | ₩41,680 | ₩37,745 | ₩40,997 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩40,997 | ₩41,720 | ₩40,997 | ₩41,211 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,850 | ₩41,118 | ₩40,649 | ₩40,971 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,819 | ₩40,904 | ₩39,659 | ₩40,863 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,378 | ₩39,659 | ₩38,923 | ₩39,552 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,364 | ₩39,592 | ₩39,164 | ₩39,391 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩38,949 | ₩39,659 | ₩38,936 | ₩39,565 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,802 | ₩39,565 | ₩38,628 | ₩39,284 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,137 | ₩39,458 | ₩38,508 | ₩39,418 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,418 | ₩39,860 | ₩39,097 | ₩39,297 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,445 | ₩40,315 | ₩39,445 | ₩39,726 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,301 | ₩40,917 | ₩39,324 | ₩39,686 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,315 | ₩40,770 | ₩39,819 | ₩40,609 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,573 | ₩41,573 | ₩40,515 | ₩40,515 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,288 | ₩41,693 | ₩40,275 | ₩41,426 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,489 | ₩41,961 | ₩38,816 | ₩39,739 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,418 | ₩40,248 | ₩39,351 | ₩39,940 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,070 | ₩39,552 | ₩37,531 | ₩39,431 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,548 | ₩39,378 | ₩38,227 | ₩39,311 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,227 | ₩38,508 | ₩37,999 | ₩38,240 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,445 | ₩39,445 | ₩37,531 | ₩37,879 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,529 | ₩40,703 | ₩39,445 | ₩39,619 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,521 | ₩40,395 | ₩38,521 | ₩40,275 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,749 | ₩38,963 | ₩38,347 | ₩38,909 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,579 | ₩39,993 | ₩38,200 | ₩38,200 | -3.48% | 10.6만 |
|---|