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 | ₩55,145 | ₩55,212 | ₩54,823 | ₩54,850 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,836 | ₩55,587 | ₩54,582 | ₩55,333 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,944 | ₩55,185 | ₩54,635 | ₩54,836 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,137 | ₩56,459 | ₩55,426 | ₩55,480 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,976 | ₩56,043 | ₩55,507 | ₩55,856 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,708 | ₩56,432 | ₩55,668 | ₩56,070 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,702 | ₩55,426 | ₩53,817 | ₩55,279 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,292 | ₩55,601 | ₩54,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,957 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,735 | ₩56,030 | ₩54,702 | ₩55,292 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,566 | ₩56,580 | ₩55,721 | ₩55,789 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,244 | ₩56,660 | ₩56,030 | ₩56,540 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,654 | ₩56,218 | ₩55,453 | ₩56,043 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,976 | ₩56,177 | ₩55,467 | ₩55,534 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩56,995 | ₩56,995 | ₩56,057 | ₩56,110 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩57,103 | ₩57,183 | ₩56,459 | ₩56,526 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,754 | ₩57,103 | ₩56,312 | ₩56,969 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,639 | ₩57,787 | ₩57,022 | ₩57,063 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,197 | ₩57,639 | ₩56,124 | ₩57,237 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,358 | ₩58,042 | ₩56,969 | ₩57,317 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,170 | ₩57,921 | ₩57,170 | ₩57,505 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,612 | ₩57,720 | ₩56,392 | ₩57,223 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,580 | ₩57,116 | ₩55,949 | ₩57,089 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩55,990 | ₩56,647 | ₩55,815 | ₩56,633 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,580 | ₩56,580 | ₩56,231 | ₩56,446 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,137 | ₩56,942 | ₩56,137 | ₩56,794 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,204 | ₩56,660 | ₩56,097 | ₩56,392 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,426 | ₩56,459 | ₩55,426 | ₩55,829 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,574 | ₩55,829 | ₩54,796 | ₩55,118 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,735 | ₩55,842 | ₩55,346 | ₩55,681 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,923 | ₩56,258 | ₩55,668 | ₩55,748 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,574 | ₩55,909 | ₩54,957 | ₩55,909 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,896 | ₩56,164 | ₩55,467 | ₩55,869 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩56,070 | ₩56,070 | ₩55,534 | ₩55,668 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,909 | ₩56,325 | ₩55,735 | ₩56,016 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,312 | ₩56,486 | ₩55,440 | ₩55,815 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,561 | ₩56,110 | ₩55,493 | ₩56,003 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,599 | ₩57,974 | ₩55,842 | ₩55,882 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,800 | ₩57,800 | ₩57,049 | ₩57,599 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,599 | ₩57,961 | ₩57,451 | ₩57,746 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,626 | ₩58,189 | ₩57,586 | ₩57,881 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,961 | ₩58,162 | ₩57,545 | ₩57,626 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,398 | ₩57,894 | ₩57,130 | ₩57,572 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,700 | ₩57,425 | ₩56,580 | ₩57,277 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩57,089 | ₩57,639 | ₩56,365 | ₩56,580 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,511 | ₩58,860 | ₩57,398 | ₩57,451 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,718 | ₩59,718 | ₩58,605 | ₩58,685 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩59,999 | ₩59,999 | ₩59,302 | ₩59,383 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,704 | ₩60,362 | ₩59,329 | ₩60,147 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,932 | ₩60,268 | ₩59,396 | ₩59,678 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,570 | ₩59,986 | ₩59,114 | ₩59,329 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩60,067 | ₩60,201 | ₩59,396 | ₩59,544 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,959 | ₩60,616 | ₩59,704 | ₩59,825 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,557 | ₩60,844 | ₩58,980 | ₩60,335 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,342 | ₩59,919 | ₩58,819 | ₩59,289 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,812 | ₩60,455 | ₩58,994 | ₩59,141 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,197 | ₩59,316 | ₩56,593 | ₩59,248 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,195 | ₩59,423 | ₩58,417 | ₩58,725 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,806 | ₩59,584 | ₩58,444 | ₩59,570 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,678 | ₩59,825 | ₩59,034 | ₩59,088 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,241 | ₩60,241 | ₩59,181 | ₩59,785 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,114 | ₩60,844 | ₩59,114 | ₩60,630 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,189 | ₩59,262 | ₩58,189 | ₩59,114 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,363 | ₩59,101 | ₩58,216 | ₩58,310 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,363 | ₩58,739 | ₩58,082 | ₩58,578 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,632 | ₩59,128 | ₩58,109 | ₩58,269 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,189 | ₩59,034 | ₩58,149 | ₩58,793 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩58,082 | ₩58,337 | ₩57,545 | ₩57,921 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,316 | ₩59,865 | ₩58,578 | ₩58,591 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩59,007 | ₩59,825 | ₩58,605 | ₩59,289 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,764 | ₩60,965 | ₩58,806 | ₩59,181 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,310 | ₩60,549 | ₩58,310 | ₩60,549 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩59,101 | ₩59,289 | ₩58,511 | ₩58,672 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,289 | ₩59,369 | ₩58,243 | ₩59,262 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,430 | ₩60,053 | ₩57,760 | ₩59,544 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩58,109 | ₩58,565 | ₩57,291 | ₩58,310 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,518 | ₩58,565 | ₩56,298 | ₩58,176 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,620 | ₩57,639 | ₩56,392 | ₩57,518 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,842 | ₩56,861 | ₩55,721 | ₩56,486 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,231 | ₩56,955 | ₩55,695 | ₩55,842 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩55,990 | ₩56,486 | ₩55,051 | ₩55,614 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,700 | ₩57,156 | ₩54,219 | ₩56,097 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,398 | ₩58,015 | ₩55,882 | ₩56,191 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,647 | ₩57,800 | ₩56,405 | ₩57,103 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,110 | ₩56,714 | ₩55,520 | ₩56,352 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,587 | ₩56,325 | ₩53,522 | ₩56,043 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,185 | ₩56,016 | ₩53,763 | ₩55,265 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,635 | ₩55,198 | ₩54,112 | ₩54,890 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩54,059 | ₩54,863 | ₩54,059 | ₩54,407 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,959 | ₩54,179 | ₩52,905 | ₩54,059 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,267 | ₩53,482 | ₩52,302 | ₩52,342 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,194 | ₩53,643 | ₩52,194 | ₩53,482 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,463 | ₩52,919 | ₩51,631 | ₩52,422 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,811 | ₩53,388 | ₩51,966 | ₩52,892 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,878 | ₩52,878 | ₩52,302 | ₩52,811 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,603 | ₩53,871 | ₩52,610 | ₩52,852 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,825 | ₩53,683 | ₩52,409 | ₩53,482 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩53,053 | ₩53,200 | ₩52,007 | ₩52,704 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,966 | ₩52,798 | ₩51,671 | ₩52,717 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,578 | ₩52,463 | ₩51,457 | ₩52,302 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,537 | ₩51,980 | ₩51,269 | ₩51,524 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,961 | ₩51,779 | ₩50,518 | ₩51,738 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,947 | ₩51,229 | ₩50,317 | ₩50,464 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩51,001 | ₩51,363 | ₩50,813 | ₩51,122 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,759 | ₩51,283 | ₩50,612 | ₩50,679 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩51,081 | ₩51,323 | ₩50,116 | ₩51,095 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,302 | ₩52,329 | ₩51,202 | ₩51,323 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,765 | ₩52,315 | ₩51,645 | ₩52,154 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩52,060 | ₩52,382 | ₩51,685 | ₩51,792 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,886 | ₩52,302 | ₩51,591 | ₩51,980 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,229 | ₩52,235 | ₩51,229 | ₩52,020 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩51,041 | ₩51,685 | ₩50,719 | ₩51,175 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,920 | ₩51,551 | ₩50,357 | ₩51,417 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩50,089 | ₩51,229 | ₩49,995 | ₩50,947 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩51,001 | ₩51,242 | ₩50,089 | ₩50,478 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,746 | ₩51,390 | ₩50,746 | ₩51,323 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,263 | ₩51,202 | ₩50,210 | ₩50,599 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,102 | ₩51,135 | ₩50,062 | ₩50,384 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,148 | ₩51,913 | ₩49,700 | ₩50,304 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,351 | ₩49,740 | ₩48,346 | ₩49,258 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,794 | ₩50,612 | ₩49,150 | ₩49,190 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,277 | ₩50,639 | ₩49,955 | ₩49,982 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,794 | ₩51,256 | ₩47,326 | ₩50,397 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,976 | ₩49,365 | ₩47,983 | ₩49,110 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,794 | ₩50,156 | ₩48,949 | ₩49,217 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,727 | ₩50,196 | ₩48,909 | ₩49,888 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,593 | ₩49,888 | ₩49,338 | ₩49,807 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,371 | ₩50,371 | ₩49,472 | ₩49,767 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩49,030 | ₩50,585 | ₩49,030 | ₩50,438 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,392 | ₩49,767 | ₩49,043 | ₩49,378 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,964 | ₩48,077 | ₩46,964 | ₩47,997 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,964 | ₩47,528 | ₩46,079 | ₩47,434 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,878 | ₩47,005 | ₩45,878 | ₩46,964 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,093 | ₩47,165 | ₩45,985 | ₩46,696 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩46,026 | ₩46,133 | ₩45,275 | ₩45,945 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,476 | ₩45,610 | ₩44,966 | ₩45,355 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,207 | ₩45,503 | ₩44,765 | ₩44,953 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,859 | ₩45,717 | ₩44,684 | ₩45,570 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,690 | ₩45,985 | ₩44,872 | ₩45,194 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,765 | ₩46,066 | ₩44,161 | ₩45,328 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,301 | ₩46,119 | ₩42,726 | ₩45,315 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,309 | ₩44,389 | ₩42,123 | ₩44,188 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,384 | ₩44,591 | ₩43,142 | ₩44,309 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,531 | ₩43,866 | ₩43,303 | ₩43,585 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,671 | ₩44,845 | ₩43,893 | ₩44,041 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,389 | ₩44,671 | ₩43,974 | ₩44,389 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,416 | ₩44,416 | ₩43,545 | ₩43,880 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,115 | ₩44,121 | ₩42,914 | ₩43,933 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,121 | ₩44,510 | ₩43,692 | ₩44,094 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,309 | ₩45,503 | ₩43,343 | ₩44,604 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,612 | ₩44,979 | ₩42,713 | ₩44,550 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,826 | ₩44,389 | ₩43,410 | ₩44,336 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,368 | ₩45,489 | ₩44,752 | ₩45,140 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,173 | ₩46,468 | ₩45,637 | ₩45,985 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,376 | ₩45,811 | ₩44,376 | ₩45,704 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,483 | ₩45,958 | ₩43,974 | ₩45,704 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,945 | ₩46,669 | ₩44,738 | ₩44,993 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩47,031 | ₩47,474 | ₩46,414 | ₩47,018 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,905 | ₩47,058 | ₩45,717 | ₩47,018 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,355 | ₩45,811 | ₩45,221 | ₩45,570 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,407 | ₩47,514 | ₩45,073 | ₩45,355 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,179 | ₩47,554 | ₩46,642 | ₩47,313 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,817 | ₩47,326 | ₩46,777 | ₩47,179 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,635 | ₩48,520 | ₩47,031 | ₩47,219 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩46,991 | ₩47,836 | ₩46,830 | ₩47,729 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,200 | ₩47,125 | ₩45,878 | ₩46,857 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,964 | ₩47,380 | ₩45,529 | ₩46,280 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,951 | ₩47,487 | ₩46,146 | ₩46,522 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,528 | ₩47,930 | ₩46,549 | ₩46,777 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,849 | ₩48,319 | ₩47,447 | ₩47,447 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,903 | ₩48,547 | ₩47,528 | ₩48,051 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,487 | ₩47,983 | ₩46,911 | ₩47,541 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,823 | ₩48,279 | ₩47,460 | ₩47,501 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,146 | ₩47,621 | ₩45,798 | ₩47,340 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,617 | ₩46,602 | ₩44,027 | ₩46,106 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,773 | ₩44,792 | ₩43,531 | ₩44,443 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,631 | ₩45,637 | ₩43,638 | ₩43,880 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,765 | ₩45,422 | ₩44,161 | ₩44,819 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,765 | ₩45,409 | ₩44,725 | ₩44,912 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,698 | ₩45,730 | ₩44,202 | ₩44,845 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,267 | ₩46,777 | ₩44,577 | ₩44,859 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,629 | ₩47,326 | ₩46,321 | ₩46,575 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,510 | ₩46,602 | ₩44,510 | ₩46,589 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,188 | ₩44,644 | ₩43,947 | ₩44,108 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,792 | ₩45,060 | ₩44,671 | ₩44,939 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,202 | ₩45,006 | ₩43,866 | ₩44,966 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,893 | ₩44,202 | ₩43,545 | ₩43,947 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,947 | ₩44,430 | ₩43,437 | ₩44,041 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,773 | ₩44,041 | ₩43,598 | ₩43,719 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩45,033 | ₩45,033 | ₩43,880 | ₩44,081 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,424 | ₩44,819 | ₩43,156 | ₩44,671 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩44,081 | ₩44,255 | ₩43,156 | ₩43,732 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,786 | ₩44,094 | ₩43,451 | ₩44,041 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,209 | ₩44,671 | ₩43,209 | ₩44,054 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩44,027 | ₩44,215 | ₩43,236 | ₩43,290 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,148 | ₩44,765 | ₩43,773 | ₩43,907 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,591 | ₩44,805 | ₩44,094 | ₩44,215 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,765 | ₩44,819 | ₩44,188 | ₩44,617 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,939 | ₩45,529 | ₩44,684 | ₩44,738 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩45,006 | ₩45,865 | ₩44,805 | ₩45,020 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,395 | ₩45,637 | ₩44,926 | ₩44,979 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,945 | ₩46,401 | ₩45,449 | ₩45,556 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,481 | ₩46,777 | ₩45,395 | ₩45,744 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,361 | ₩47,045 | ₩46,213 | ₩46,589 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,334 | ₩46,897 | ₩45,932 | ₩46,012 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,844 | ₩47,098 | ₩46,401 | ₩46,428 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,192 | ₩47,447 | ₩46,629 | ₩46,803 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,541 | ₩47,635 | ₩45,865 | ₩46,777 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,870 | ₩47,809 | ₩46,696 | ₩47,568 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,926 | ₩47,031 | ₩44,926 | ₩46,736 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,792 | ₩45,476 | ₩44,778 | ₩44,939 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,872 | ₩45,395 | ₩43,665 | ₩44,711 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,671 | ₩44,886 | ₩44,403 | ₩44,872 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,416 | ₩45,140 | ₩44,416 | ₩44,845 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,625 | ₩44,591 | ₩43,330 | ₩44,577 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,719 | ₩43,920 | ₩42,780 | ₩43,625 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,163 | ₩43,719 | ₩42,163 | ₩43,531 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,794 | ₩42,928 | ₩42,311 | ₩42,646 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,129 | ₩43,236 | ₩41,989 | ₩42,861 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,203 | ₩43,531 | ₩41,667 | ₩43,370 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,801 | ₩42,257 | ₩41,466 | ₩41,935 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,701 | ₩42,431 | ₩40,701 | ₩42,029 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,983 | ₩41,479 | ₩40,473 | ₩40,541 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,125 | ₩40,581 | ₩39,722 | ₩40,420 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,152 | ₩40,648 | ₩40,111 | ₩40,125 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,251 | ₩41,332 | ₩40,058 | ₩40,152 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,916 | ₩41,359 | ₩40,152 | ₩41,238 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩41,037 | ₩41,761 | ₩37,818 | ₩41,077 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩41,077 | ₩41,801 | ₩41,077 | ₩41,292 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,929 | ₩41,198 | ₩40,728 | ₩41,050 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,897 | ₩40,983 | ₩39,736 | ₩40,943 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,454 | ₩39,736 | ₩38,998 | ₩39,629 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,441 | ₩39,669 | ₩39,240 | ₩39,468 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩39,025 | ₩39,736 | ₩39,012 | ₩39,642 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,878 | ₩39,642 | ₩38,703 | ₩39,360 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,213 | ₩39,535 | ₩38,583 | ₩39,495 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,495 | ₩39,937 | ₩39,173 | ₩39,374 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,521 | ₩40,393 | ₩39,521 | ₩39,803 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,380 | ₩40,997 | ₩39,401 | ₩39,763 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,393 | ₩40,849 | ₩39,897 | ₩40,688 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,654 | ₩41,654 | ₩40,594 | ₩40,594 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,366 | ₩41,774 | ₩40,353 | ₩41,506 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,567 | ₩42,043 | ₩38,891 | ₩39,816 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,495 | ₩40,326 | ₩39,427 | ₩40,018 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,146 | ₩39,629 | ₩37,604 | ₩39,508 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,623 | ₩39,454 | ₩38,301 | ₩39,387 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,301 | ₩38,583 | ₩38,073 | ₩38,314 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,521 | ₩39,521 | ₩37,604 | ₩37,952 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,608 | ₩40,782 | ₩39,521 | ₩39,696 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,596 | ₩40,473 | ₩38,596 | ₩40,353 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,824 | ₩39,039 | ₩38,422 | ₩38,985 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,655 | ₩40,071 | ₩38,274 | ₩38,274 | -3.48% | 10.6만 |
|---|