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 | ₩55,148 | ₩55,215 | ₩54,826 | ₩54,853 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,839 | ₩55,590 | ₩54,584 | ₩55,335 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,947 | ₩55,188 | ₩54,638 | ₩54,839 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,140 | ₩56,462 | ₩55,429 | ₩55,483 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,979 | ₩56,046 | ₩55,510 | ₩55,858 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,711 | ₩56,435 | ₩55,671 | ₩56,073 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,705 | ₩55,429 | ₩53,820 | ₩55,282 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,295 | ₩55,604 | ₩54,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,960 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,738 | ₩56,033 | ₩54,705 | ₩55,295 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,569 | ₩56,583 | ₩55,724 | ₩55,791 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,247 | ₩56,663 | ₩56,033 | ₩56,542 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,657 | ₩56,221 | ₩55,456 | ₩56,046 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,979 | ₩56,180 | ₩55,470 | ₩55,537 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩56,998 | ₩56,998 | ₩56,060 | ₩56,113 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩57,106 | ₩57,186 | ₩56,462 | ₩56,529 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,757 | ₩57,106 | ₩56,314 | ₩56,972 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,642 | ₩57,790 | ₩57,025 | ₩57,066 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,200 | ₩57,642 | ₩56,127 | ₩57,240 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,361 | ₩58,045 | ₩56,972 | ₩57,320 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,173 | ₩57,924 | ₩57,173 | ₩57,508 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,615 | ₩57,723 | ₩56,395 | ₩57,226 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,583 | ₩57,119 | ₩55,952 | ₩57,092 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩55,993 | ₩56,650 | ₩55,818 | ₩56,636 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,583 | ₩56,583 | ₩56,234 | ₩56,449 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,140 | ₩56,945 | ₩56,140 | ₩56,797 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,207 | ₩56,663 | ₩56,100 | ₩56,395 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,429 | ₩56,462 | ₩55,429 | ₩55,832 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,577 | ₩55,832 | ₩54,799 | ₩55,121 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,738 | ₩55,845 | ₩55,349 | ₩55,684 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,926 | ₩56,261 | ₩55,671 | ₩55,751 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,577 | ₩55,912 | ₩54,960 | ₩55,912 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,899 | ₩56,167 | ₩55,470 | ₩55,872 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩56,073 | ₩56,073 | ₩55,537 | ₩55,671 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,912 | ₩56,328 | ₩55,738 | ₩56,019 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,314 | ₩56,489 | ₩55,443 | ₩55,818 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,563 | ₩56,113 | ₩55,496 | ₩56,006 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,602 | ₩57,977 | ₩55,845 | ₩55,885 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,803 | ₩57,803 | ₩57,052 | ₩57,602 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,602 | ₩57,964 | ₩57,454 | ₩57,749 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,629 | ₩58,192 | ₩57,589 | ₩57,884 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,964 | ₩58,165 | ₩57,548 | ₩57,629 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,401 | ₩57,897 | ₩57,133 | ₩57,575 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,703 | ₩57,428 | ₩56,583 | ₩57,280 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩57,092 | ₩57,642 | ₩56,368 | ₩56,583 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,514 | ₩58,863 | ₩57,401 | ₩57,454 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,721 | ₩59,721 | ₩58,608 | ₩58,688 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩60,003 | ₩60,003 | ₩59,305 | ₩59,386 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,708 | ₩60,365 | ₩59,332 | ₩60,150 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,936 | ₩60,271 | ₩59,399 | ₩59,681 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,573 | ₩59,989 | ₩59,117 | ₩59,332 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩60,070 | ₩60,204 | ₩59,399 | ₩59,547 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,962 | ₩60,620 | ₩59,708 | ₩59,828 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,560 | ₩60,848 | ₩58,983 | ₩60,338 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,345 | ₩59,922 | ₩58,822 | ₩59,292 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,815 | ₩60,459 | ₩58,997 | ₩59,144 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,200 | ₩59,319 | ₩56,596 | ₩59,252 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,198 | ₩59,426 | ₩58,420 | ₩58,729 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,809 | ₩59,587 | ₩58,447 | ₩59,573 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,681 | ₩59,828 | ₩59,037 | ₩59,091 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,244 | ₩60,244 | ₩59,185 | ₩59,788 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,117 | ₩60,848 | ₩59,117 | ₩60,633 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,192 | ₩59,265 | ₩58,192 | ₩59,117 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,366 | ₩59,104 | ₩58,219 | ₩58,313 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,366 | ₩58,742 | ₩58,085 | ₩58,581 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,635 | ₩59,131 | ₩58,112 | ₩58,273 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,192 | ₩59,037 | ₩58,152 | ₩58,796 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩58,085 | ₩58,340 | ₩57,548 | ₩57,924 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,319 | ₩59,868 | ₩58,581 | ₩58,594 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩59,010 | ₩59,828 | ₩58,608 | ₩59,292 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,767 | ₩60,968 | ₩58,809 | ₩59,185 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,313 | ₩60,552 | ₩58,313 | ₩60,552 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩59,104 | ₩59,292 | ₩58,514 | ₩58,675 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,292 | ₩59,372 | ₩58,246 | ₩59,265 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,433 | ₩60,056 | ₩57,763 | ₩59,547 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩58,112 | ₩58,568 | ₩57,294 | ₩58,313 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,521 | ₩58,568 | ₩56,301 | ₩58,179 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,623 | ₩57,642 | ₩56,395 | ₩57,521 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,845 | ₩56,864 | ₩55,724 | ₩56,489 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,234 | ₩56,958 | ₩55,698 | ₩55,845 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩55,993 | ₩56,489 | ₩55,054 | ₩55,617 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,703 | ₩57,159 | ₩54,222 | ₩56,100 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,401 | ₩58,018 | ₩55,885 | ₩56,194 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,650 | ₩57,803 | ₩56,408 | ₩57,106 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,113 | ₩56,717 | ₩55,523 | ₩56,355 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,590 | ₩56,328 | ₩53,525 | ₩56,046 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,188 | ₩56,019 | ₩53,766 | ₩55,268 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,638 | ₩55,201 | ₩54,115 | ₩54,893 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩54,061 | ₩54,866 | ₩54,061 | ₩54,410 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,962 | ₩54,182 | ₩52,908 | ₩54,061 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,270 | ₩53,485 | ₩52,304 | ₩52,345 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,197 | ₩53,646 | ₩52,197 | ₩53,485 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,465 | ₩52,921 | ₩51,634 | ₩52,425 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,814 | ₩53,391 | ₩51,969 | ₩52,895 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,881 | ₩52,881 | ₩52,304 | ₩52,814 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,605 | ₩53,874 | ₩52,613 | ₩52,854 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,828 | ₩53,686 | ₩52,412 | ₩53,485 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩53,056 | ₩53,203 | ₩52,009 | ₩52,707 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,969 | ₩52,801 | ₩51,674 | ₩52,720 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,580 | ₩52,465 | ₩51,460 | ₩52,304 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,540 | ₩51,983 | ₩51,272 | ₩51,527 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,963 | ₩51,781 | ₩50,521 | ₩51,741 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,950 | ₩51,232 | ₩50,320 | ₩50,467 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩51,004 | ₩51,366 | ₩50,816 | ₩51,124 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,762 | ₩51,285 | ₩50,615 | ₩50,682 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩51,084 | ₩51,325 | ₩50,118 | ₩51,097 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,304 | ₩52,331 | ₩51,205 | ₩51,325 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,768 | ₩52,318 | ₩51,647 | ₩52,157 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩52,063 | ₩52,385 | ₩51,688 | ₩51,795 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,889 | ₩52,304 | ₩51,594 | ₩51,983 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,232 | ₩52,237 | ₩51,232 | ₩52,023 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩51,044 | ₩51,688 | ₩50,722 | ₩51,178 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,923 | ₩51,553 | ₩50,360 | ₩51,419 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩50,092 | ₩51,232 | ₩49,998 | ₩50,950 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩51,004 | ₩51,245 | ₩50,092 | ₩50,481 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,749 | ₩51,392 | ₩50,749 | ₩51,325 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,266 | ₩51,205 | ₩50,212 | ₩50,601 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,105 | ₩51,138 | ₩50,065 | ₩50,387 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,151 | ₩51,916 | ₩49,703 | ₩50,306 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,354 | ₩49,743 | ₩48,348 | ₩49,260 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,797 | ₩50,615 | ₩49,153 | ₩49,193 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,279 | ₩50,641 | ₩49,957 | ₩49,984 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,797 | ₩51,258 | ₩47,329 | ₩50,400 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,978 | ₩49,367 | ₩47,986 | ₩49,113 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,797 | ₩50,159 | ₩48,952 | ₩49,220 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,729 | ₩50,199 | ₩48,911 | ₩49,890 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,595 | ₩49,890 | ₩49,341 | ₩49,810 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,373 | ₩50,373 | ₩49,475 | ₩49,770 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩49,032 | ₩50,588 | ₩49,032 | ₩50,440 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,394 | ₩49,770 | ₩49,045 | ₩49,381 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,967 | ₩48,080 | ₩46,967 | ₩47,999 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,967 | ₩47,530 | ₩46,082 | ₩47,436 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,880 | ₩47,007 | ₩45,880 | ₩46,967 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,095 | ₩47,168 | ₩45,988 | ₩46,698 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩46,028 | ₩46,135 | ₩45,277 | ₩45,947 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,478 | ₩45,612 | ₩44,968 | ₩45,357 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,210 | ₩45,505 | ₩44,767 | ₩44,955 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,861 | ₩45,719 | ₩44,687 | ₩45,572 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,693 | ₩45,988 | ₩44,875 | ₩45,196 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,767 | ₩46,068 | ₩44,164 | ₩45,331 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,304 | ₩46,122 | ₩42,729 | ₩45,317 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,311 | ₩44,392 | ₩42,125 | ₩44,191 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,386 | ₩44,593 | ₩43,144 | ₩44,311 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,533 | ₩43,869 | ₩43,305 | ₩43,587 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,673 | ₩44,848 | ₩43,896 | ₩44,043 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,392 | ₩44,673 | ₩43,976 | ₩44,392 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,419 | ₩44,419 | ₩43,547 | ₩43,882 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,118 | ₩44,124 | ₩42,916 | ₩43,936 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,124 | ₩44,512 | ₩43,694 | ₩44,097 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,311 | ₩45,505 | ₩43,346 | ₩44,606 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,614 | ₩44,982 | ₩42,715 | ₩44,553 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,828 | ₩44,392 | ₩43,413 | ₩44,338 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,371 | ₩45,491 | ₩44,754 | ₩45,143 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,175 | ₩46,471 | ₩45,639 | ₩45,988 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,378 | ₩45,813 | ₩44,378 | ₩45,706 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,486 | ₩45,961 | ₩43,976 | ₩45,706 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,947 | ₩46,672 | ₩44,740 | ₩44,995 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩47,034 | ₩47,476 | ₩46,417 | ₩47,020 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,907 | ₩47,061 | ₩45,719 | ₩47,020 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,357 | ₩45,813 | ₩45,223 | ₩45,572 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,409 | ₩47,517 | ₩45,076 | ₩45,357 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,181 | ₩47,557 | ₩46,645 | ₩47,315 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,819 | ₩47,329 | ₩46,779 | ₩47,181 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,637 | ₩48,522 | ₩47,034 | ₩47,222 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩46,994 | ₩47,838 | ₩46,833 | ₩47,731 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,202 | ₩47,128 | ₩45,880 | ₩46,859 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,967 | ₩47,382 | ₩45,532 | ₩46,283 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,953 | ₩47,490 | ₩46,149 | ₩46,524 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,530 | ₩47,932 | ₩46,551 | ₩46,779 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,852 | ₩48,321 | ₩47,450 | ₩47,450 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,906 | ₩48,549 | ₩47,530 | ₩48,053 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,490 | ₩47,986 | ₩46,913 | ₩47,543 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,825 | ₩48,281 | ₩47,463 | ₩47,503 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,149 | ₩47,624 | ₩45,800 | ₩47,342 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,620 | ₩46,605 | ₩44,030 | ₩46,108 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,775 | ₩44,794 | ₩43,533 | ₩44,445 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,633 | ₩45,639 | ₩43,641 | ₩43,882 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,767 | ₩45,424 | ₩44,164 | ₩44,821 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,767 | ₩45,411 | ₩44,727 | ₩44,915 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,700 | ₩45,733 | ₩44,204 | ₩44,848 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,269 | ₩46,779 | ₩44,579 | ₩44,861 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,631 | ₩47,329 | ₩46,323 | ₩46,578 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,512 | ₩46,605 | ₩44,512 | ₩46,591 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,191 | ₩44,647 | ₩43,949 | ₩44,110 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,794 | ₩45,062 | ₩44,673 | ₩44,942 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,204 | ₩45,009 | ₩43,869 | ₩44,968 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,896 | ₩44,204 | ₩43,547 | ₩43,949 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,949 | ₩44,432 | ₩43,440 | ₩44,043 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,775 | ₩44,043 | ₩43,600 | ₩43,721 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩45,035 | ₩45,035 | ₩43,882 | ₩44,083 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,426 | ₩44,821 | ₩43,158 | ₩44,673 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩44,083 | ₩44,258 | ₩43,158 | ₩43,735 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,788 | ₩44,097 | ₩43,453 | ₩44,043 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,212 | ₩44,673 | ₩43,212 | ₩44,056 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩44,030 | ₩44,217 | ₩43,238 | ₩43,292 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,150 | ₩44,767 | ₩43,775 | ₩43,909 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,593 | ₩44,807 | ₩44,097 | ₩44,217 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,767 | ₩44,821 | ₩44,191 | ₩44,620 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,942 | ₩45,532 | ₩44,687 | ₩44,740 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩45,009 | ₩45,867 | ₩44,807 | ₩45,022 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,398 | ₩45,639 | ₩44,928 | ₩44,982 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,947 | ₩46,403 | ₩45,451 | ₩45,559 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,484 | ₩46,779 | ₩45,398 | ₩45,746 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,363 | ₩47,047 | ₩46,216 | ₩46,591 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,336 | ₩46,900 | ₩45,934 | ₩46,015 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,846 | ₩47,101 | ₩46,403 | ₩46,430 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,195 | ₩47,450 | ₩46,631 | ₩46,806 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,543 | ₩47,637 | ₩45,867 | ₩46,779 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,873 | ₩47,812 | ₩46,698 | ₩47,570 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,928 | ₩47,034 | ₩44,928 | ₩46,739 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,794 | ₩45,478 | ₩44,781 | ₩44,942 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,875 | ₩45,398 | ₩43,668 | ₩44,714 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,673 | ₩44,888 | ₩44,405 | ₩44,875 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,419 | ₩45,143 | ₩44,419 | ₩44,848 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,627 | ₩44,593 | ₩43,332 | ₩44,579 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,721 | ₩43,922 | ₩42,782 | ₩43,627 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,165 | ₩43,721 | ₩42,165 | ₩43,533 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,796 | ₩42,930 | ₩42,313 | ₩42,648 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,131 | ₩43,238 | ₩41,991 | ₩42,863 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,206 | ₩43,533 | ₩41,669 | ₩43,372 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,803 | ₩42,259 | ₩41,468 | ₩41,937 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,704 | ₩42,434 | ₩40,704 | ₩42,031 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,985 | ₩41,481 | ₩40,476 | ₩40,543 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,127 | ₩40,583 | ₩39,725 | ₩40,422 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,154 | ₩40,650 | ₩40,113 | ₩40,127 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,253 | ₩41,334 | ₩40,060 | ₩40,154 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,918 | ₩41,361 | ₩40,154 | ₩41,240 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩41,039 | ₩41,763 | ₩37,820 | ₩41,079 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩41,079 | ₩41,803 | ₩41,079 | ₩41,294 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,932 | ₩41,200 | ₩40,730 | ₩41,052 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,899 | ₩40,985 | ₩39,738 | ₩40,945 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,456 | ₩39,738 | ₩39,000 | ₩39,631 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,443 | ₩39,671 | ₩39,242 | ₩39,470 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩39,027 | ₩39,738 | ₩39,014 | ₩39,644 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,880 | ₩39,644 | ₩38,705 | ₩39,362 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,215 | ₩39,537 | ₩38,585 | ₩39,497 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,497 | ₩39,939 | ₩39,175 | ₩39,376 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,523 | ₩40,395 | ₩39,523 | ₩39,805 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,382 | ₩40,999 | ₩39,403 | ₩39,765 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,395 | ₩40,851 | ₩39,899 | ₩40,690 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,656 | ₩41,656 | ₩40,596 | ₩40,596 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,368 | ₩41,777 | ₩40,355 | ₩41,508 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,569 | ₩42,045 | ₩38,893 | ₩39,818 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,497 | ₩40,328 | ₩39,430 | ₩40,020 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,148 | ₩39,631 | ₩37,606 | ₩39,510 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,625 | ₩39,456 | ₩38,303 | ₩39,389 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,303 | ₩38,585 | ₩38,075 | ₩38,316 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,523 | ₩39,523 | ₩37,606 | ₩37,954 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,610 | ₩40,784 | ₩39,523 | ₩39,698 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,598 | ₩40,476 | ₩38,598 | ₩40,355 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,826 | ₩39,041 | ₩38,424 | ₩38,987 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,658 | ₩40,073 | ₩38,276 | ₩38,276 | -3.48% | 10.6만 |
|---|