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 | ₩55,155 | ₩55,222 | ₩54,833 | ₩54,860 | -0.54% | 13.5만 |
| 2026.10.08 | ₩54,846 | ₩55,597 | ₩54,591 | ₩55,342 | +0.90% | 22.2만 |
| 2026.10.07 | ₩54,953 | ₩55,195 | ₩54,645 | ₩54,846 | -0.20% | 16.7만 |
| 2026.10.06 | ₩56,147 | ₩56,469 | ₩55,436 | ₩55,490 | -1.17% | 12.8만 |
| 2026.10.05 | ₩55,986 | ₩56,053 | ₩55,517 | ₩55,866 | -0.22% | 17.4만 |
| 2026.10.02 | ₩55,718 | ₩56,442 | ₩55,678 | ₩56,080 | +0.65% | 17.5만 |
| 2026.10.01 | ₩54,712 | ₩55,436 | ₩53,827 | ₩55,289 | +1.05% | 30.6만 |
| 2026.09.30 | ₩55,302 | ₩55,611 | ₩54,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,967 |
| -0.61% |
| 35.1만 |
| 2026.09.29 | ₩55,745 | ₩56,040 | ₩54,712 | ₩55,302 | -0.79% | 18.2만 |
|---|
| 2026.09.28 | ₩56,576 | ₩56,590 | ₩55,731 | ₩55,798 | -1.38% | 18.5만 |
|---|
| 2026.09.25 | ₩56,255 | ₩56,670 | ₩56,040 | ₩56,550 | +0.52% | 22.7만 |
|---|
| 2026.09.24 | ₩55,664 | ₩56,228 | ₩55,463 | ₩56,053 | +0.70% | 20.2만 |
|---|
| 2026.09.23 | ₩55,986 | ₩56,187 | ₩55,477 | ₩55,544 | -0.79% | 19.4만 |
|---|
| 2026.09.22 | ₩57,006 | ₩57,006 | ₩56,067 | ₩56,120 | -1.55% | 21만 |
|---|
| 2026.09.21 | ₩57,113 | ₩57,193 | ₩56,469 | ₩56,536 | -1.01% | 21.2만 |
|---|
| 2026.09.18 | ₩56,764 | ₩57,113 | ₩56,322 | ₩56,979 | +0.38% | 49.9만 |
|---|
| 2026.09.17 | ₩57,650 | ₩57,797 | ₩57,033 | ₩57,073 | -1.00% | 22.2만 |
|---|
| 2026.09.16 | ₩57,207 | ₩57,650 | ₩56,134 | ₩57,247 | +0.07% | 38.8만 |
|---|
| 2026.09.15 | ₩57,368 | ₩58,052 | ₩56,979 | ₩57,328 | -0.07% | 27.1만 |
|---|
| 2026.09.14 | ₩57,180 | ₩57,931 | ₩57,180 | ₩57,515 | +0.59% | 22만 |
|---|
| 2026.09.11 | ₩57,623 | ₩57,730 | ₩56,402 | ₩57,234 | -0.68% | 32.5만 |
|---|
| 2026.09.10 | ₩56,590 | ₩57,126 | ₩55,959 | ₩57,100 | +0.90% | 36.9만 |
|---|
| 2026.09.09 | ₩56,000 | ₩56,657 | ₩55,825 | ₩56,644 | +1.15% | 21.6만 |
|---|
| 2026.09.08 | ₩56,590 | ₩56,590 | ₩56,241 | ₩56,456 | -0.24% | 18만 |
|---|
| 2026.09.04 | ₩56,147 | ₩56,952 | ₩56,147 | ₩56,804 | +1.17% | 16.2만 |
|---|
| 2026.09.03 | ₩56,214 | ₩56,670 | ₩56,107 | ₩56,402 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩55,436 | ₩56,469 | ₩55,436 | ₩55,839 | +0.73% | 22.4만 |
|---|
| 2026.09.01 | ₩55,584 | ₩55,839 | ₩54,806 | ₩55,128 | -0.82% | 17만 |
|---|
| 2026.08.31 | ₩55,745 | ₩55,852 | ₩55,356 | ₩55,691 | -0.10% | 19.5만 |
|---|
| 2026.08.28 | ₩55,933 | ₩56,268 | ₩55,678 | ₩55,758 | -0.31% | 15.4만 |
|---|
| 2026.08.27 | ₩55,584 | ₩55,919 | ₩54,967 | ₩55,919 | +0.60% | 11.8만 |
|---|
| 2026.08.26 | ₩55,906 | ₩56,174 | ₩55,477 | ₩55,879 | -0.05% | 19.7만 |
|---|
| 2026.08.25 | ₩56,080 | ₩56,080 | ₩55,544 | ₩55,678 | -0.72% | 12.7만 |
|---|
| 2026.08.24 | ₩55,919 | ₩56,335 | ₩55,745 | ₩56,027 | +0.19% | 19만 |
|---|
| 2026.08.21 | ₩56,322 | ₩56,496 | ₩55,450 | ₩55,825 | -0.88% | 20.8만 |
|---|
| 2026.08.20 | ₩55,570 | ₩56,120 | ₩55,503 | ₩56,013 | +0.80% | 14.2만 |
|---|
| 2026.08.19 | ₩57,609 | ₩57,985 | ₩55,852 | ₩55,892 | -2.98% | 19.8만 |
|---|
| 2026.08.18 | ₩57,810 | ₩57,810 | ₩57,059 | ₩57,609 | -0.35% | 19.2만 |
|---|
| 2026.08.17 | ₩57,609 | ₩57,971 | ₩57,462 | ₩57,757 | +0.26% | 12.9만 |
|---|
| 2026.08.14 | ₩57,636 | ₩58,199 | ₩57,596 | ₩57,891 | +0.44% | 13.8만 |
|---|
| 2026.08.13 | ₩57,971 | ₩58,173 | ₩57,556 | ₩57,636 | -0.58% | 18.9만 |
|---|
| 2026.08.12 | ₩57,408 | ₩57,904 | ₩57,140 | ₩57,582 | +0.30% | 20.1만 |
|---|
| 2026.08.11 | ₩56,711 | ₩57,435 | ₩56,590 | ₩57,287 | +1.02% | 23만 |
|---|
| 2026.08.10 | ₩57,100 | ₩57,650 | ₩56,375 | ₩56,590 | -0.89% | 23.8만 |
|---|
| 2026.08.07 | ₩58,521 | ₩58,870 | ₩57,408 | ₩57,462 | -1.81% | 40.5만 |
|---|
| 2026.08.06 | ₩59,729 | ₩59,729 | ₩58,615 | ₩58,696 | -1.73% | 26만 |
|---|
| 2026.08.05 | ₩60,010 | ₩60,010 | ₩59,313 | ₩59,393 | -1.03% | 22만 |
|---|
| 2026.08.04 | ₩59,715 | ₩60,372 | ₩59,340 | ₩60,158 | +0.74% | 25.6만 |
|---|
| 2026.08.03 | ₩59,943 | ₩60,278 | ₩59,407 | ₩59,688 | -0.43% | 31.6만 |
|---|
| 2026.07.31 | ₩59,581 | ₩59,997 | ₩59,125 | ₩59,340 | -0.41% | 26.3만 |
|---|
| 2026.07.30 | ₩60,077 | ₩60,211 | ₩59,407 | ₩59,554 | -0.87% | 22.1만 |
|---|
| 2026.07.29 | ₩59,970 | ₩60,627 | ₩59,715 | ₩59,836 | -0.22% | 26.6만 |
|---|
| 2026.07.28 | ₩59,568 | ₩60,855 | ₩58,991 | ₩60,346 | +1.31% | 27.8만 |
|---|
| 2026.07.27 | ₩59,353 | ₩59,930 | ₩58,830 | ₩59,299 | -0.09% | 66만 |
|---|
| 2026.07.24 | ₩59,822 | ₩60,466 | ₩59,004 | ₩59,152 | -1.12% | 37.2만 |
|---|
| 2026.07.23 | ₩57,207 | ₩59,326 | ₩56,603 | ₩59,259 | +3.59% | 38.5만 |
|---|
| 2026.07.22 | ₩59,205 | ₩59,433 | ₩58,427 | ₩58,736 | -0.79% | 28.9만 |
|---|
| 2026.07.21 | ₩58,816 | ₩59,594 | ₩58,454 | ₩59,581 | +1.30% | 17.9만 |
|---|
| 2026.07.20 | ₩59,688 | ₩59,836 | ₩59,044 | ₩59,098 | -0.99% | 22.4만 |
|---|
| 2026.07.17 | ₩60,252 | ₩60,252 | ₩59,192 | ₩59,796 | -0.76% | 32만 |
|---|
| 2026.07.16 | ₩59,125 | ₩60,855 | ₩59,125 | ₩60,641 | +2.56% | 19만 |
|---|
| 2026.07.15 | ₩58,199 | ₩59,272 | ₩58,199 | ₩59,125 | +1.59% | 13.6만 |
|---|
| 2026.07.14 | ₩58,374 | ₩59,112 | ₩58,226 | ₩58,320 | -0.09% | 13.7만 |
|---|
| 2026.07.13 | ₩58,374 | ₩58,749 | ₩58,092 | ₩58,588 | +0.37% | 18.1만 |
|---|
| 2026.07.10 | ₩58,642 | ₩59,138 | ₩58,119 | ₩58,280 | -0.62% | 21.4만 |
|---|
| 2026.07.09 | ₩58,199 | ₩59,044 | ₩58,159 | ₩58,803 | +1.04% | 24.6만 |
|---|
| 2026.07.08 | ₩58,092 | ₩58,347 | ₩57,556 | ₩57,931 | -0.28% | 23.4만 |
|---|
| 2026.07.07 | ₩59,326 | ₩59,876 | ₩58,588 | ₩58,602 | -1.22% | 15.4만 |
|---|
| 2026.07.06 | ₩59,018 | ₩59,836 | ₩58,615 | ₩59,299 | +0.48% | 15.1만 |
|---|
| 2026.07.02 | ₩60,775 | ₩60,976 | ₩58,816 | ₩59,192 | -2.60% | 18.3만 |
|---|
| 2026.07.01 | ₩58,320 | ₩60,560 | ₩58,320 | ₩60,560 | +3.84% | 23.4만 |
|---|
| 2026.06.30 | ₩59,112 | ₩59,299 | ₩58,521 | ₩58,682 | -0.73% | 36.6만 |
|---|
| 2026.06.29 | ₩59,299 | ₩59,380 | ₩58,253 | ₩59,272 | -0.05% | 24만 |
|---|
| 2026.06.26 | ₩58,441 | ₩60,064 | ₩57,770 | ₩59,554 | +1.90% | 117.1만 |
|---|
| 2026.06.25 | ₩58,119 | ₩58,575 | ₩57,301 | ₩58,320 | +0.35% | 28.4만 |
|---|
| 2026.06.24 | ₩57,529 | ₩58,575 | ₩56,308 | ₩58,186 | +1.14% | 25만 |
|---|
| 2026.06.23 | ₩56,630 | ₩57,650 | ₩56,402 | ₩57,529 | +1.59% | 15.2만 |
|---|
| 2026.06.22 | ₩55,852 | ₩56,872 | ₩55,731 | ₩56,496 | +1.15% | 12.5만 |
|---|
| 2026.06.18 | ₩56,241 | ₩56,965 | ₩55,705 | ₩55,852 | -0.69% | 35.6만 |
|---|
| 2026.06.17 | ₩56,000 | ₩56,496 | ₩55,061 | ₩55,624 | -0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩56,711 | ₩57,167 | ₩54,229 | ₩56,107 | -1.06% | 17.8만 |
|---|
| 2026.06.15 | ₩57,408 | ₩58,025 | ₩55,892 | ₩56,201 | -2.10% | 18.9만 |
|---|
| 2026.06.12 | ₩56,657 | ₩57,810 | ₩56,416 | ₩57,113 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩56,120 | ₩56,724 | ₩55,530 | ₩56,362 | +0.43% | 15만 |
|---|
| 2026.06.10 | ₩55,597 | ₩56,335 | ₩53,532 | ₩56,053 | +0.82% | 18.1만 |
|---|
| 2026.06.09 | ₩55,195 | ₩56,027 | ₩53,773 | ₩55,275 | +0.15% | 15.2만 |
|---|
| 2026.06.08 | ₩54,645 | ₩55,208 | ₩54,122 | ₩54,900 | +0.47% | 15.4만 |
|---|
| 2026.06.05 | ₩54,068 | ₩54,873 | ₩54,068 | ₩54,417 | +0.64% | 13.7만 |
|---|
| 2026.06.04 | ₩52,968 | ₩54,189 | ₩52,915 | ₩54,068 | +2.08% | 10.8만 |
|---|
| 2026.06.03 | ₩53,277 | ₩53,491 | ₩52,311 | ₩52,351 | -1.74% | 19.3만 |
|---|
| 2026.06.02 | ₩52,204 | ₩53,652 | ₩52,204 | ₩53,491 | +2.47% | 12.5만 |
|---|
| 2026.06.01 | ₩52,472 | ₩52,928 | ₩51,640 | ₩52,432 | -0.08% | 51.2만 |
|---|
| 2026.05.29 | ₩52,821 | ₩53,398 | ₩51,976 | ₩52,901 | +0.15% | 16만 |
|---|
| 2026.05.28 | ₩52,888 | ₩52,888 | ₩52,311 | ₩52,821 | -0.13% | 14만 |
|---|
| 2026.05.27 | ₩53,612 | ₩53,880 | ₩52,620 | ₩52,861 | -1.40% | 13.8만 |
|---|
| 2026.05.26 | ₩52,834 | ₩53,693 | ₩52,418 | ₩53,491 | +1.24% | 15.4만 |
|---|
| 2026.05.22 | ₩53,062 | ₩53,210 | ₩52,016 | ₩52,713 | -0.66% | 12.2만 |
|---|
| 2026.05.21 | ₩51,976 | ₩52,807 | ₩51,681 | ₩52,727 | +1.45% | 20.7만 |
|---|
| 2026.05.20 | ₩51,587 | ₩52,472 | ₩51,466 | ₩52,311 | +1.40% | 28.1만 |
|---|
| 2026.05.19 | ₩51,547 | ₩51,989 | ₩51,278 | ₩51,533 | -0.03% | 15.2만 |
|---|
| 2026.05.18 | ₩50,970 | ₩51,788 | ₩50,527 | ₩51,748 | +1.53% | 15.8만 |
|---|
| 2026.05.15 | ₩50,956 | ₩51,238 | ₩50,326 | ₩50,473 | -0.95% | 14.6만 |
|---|
| 2026.05.14 | ₩51,010 | ₩51,372 | ₩50,822 | ₩51,131 | +0.24% | 20.1만 |
|---|
| 2026.05.13 | ₩50,769 | ₩51,292 | ₩50,621 | ₩50,688 | -0.16% | 16.2만 |
|---|
| 2026.05.12 | ₩51,090 | ₩51,332 | ₩50,125 | ₩51,104 | +0.03% | 15만 |
|---|
| 2026.05.11 | ₩52,311 | ₩52,338 | ₩51,211 | ₩51,332 | -1.87% | 15만 |
|---|
| 2026.05.08 | ₩51,775 | ₩52,325 | ₩51,654 | ₩52,164 | +0.75% | 22.1만 |
|---|
| 2026.05.07 | ₩52,070 | ₩52,392 | ₩51,694 | ₩51,801 | -0.52% | 19.5만 |
|---|
| 2026.05.06 | ₩51,895 | ₩52,311 | ₩51,600 | ₩51,989 | +0.18% | 14.4만 |
|---|
| 2026.05.05 | ₩51,238 | ₩52,244 | ₩51,238 | ₩52,029 | +1.54% | 18.9만 |
|---|
| 2026.05.04 | ₩51,050 | ₩51,694 | ₩50,728 | ₩51,184 | +0.26% | 17.6만 |
|---|
| 2026.05.01 | ₩50,930 | ₩51,560 | ₩50,366 | ₩51,426 | +0.97% | 15.3만 |
|---|
| 2026.04.30 | ₩50,098 | ₩51,238 | ₩50,004 | ₩50,956 | +1.71% | 20.4만 |
|---|
| 2026.04.29 | ₩51,010 | ₩51,251 | ₩50,098 | ₩50,487 | -1.03% | 24.3만 |
|---|
| 2026.04.28 | ₩50,755 | ₩51,399 | ₩50,755 | ₩51,332 | +1.14% | 18.9만 |
|---|
| 2026.04.27 | ₩50,272 | ₩51,211 | ₩50,219 | ₩50,608 | +0.67% | 33만 |
|---|
| 2026.04.24 | ₩50,111 | ₩51,144 | ₩50,071 | ₩50,393 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩51,158 | ₩51,922 | ₩49,709 | ₩50,313 | -1.65% | 28.9만 |
|---|
| 2026.04.22 | ₩49,360 | ₩49,749 | ₩48,354 | ₩49,266 | -0.19% | 13.2만 |
|---|
| 2026.04.21 | ₩49,803 | ₩50,621 | ₩49,159 | ₩49,199 | -1.21% | 16.6만 |
|---|
| 2026.04.20 | ₩50,286 | ₩50,648 | ₩49,964 | ₩49,991 | -0.59% | 11.1만 |
|---|
| 2026.04.17 | ₩49,803 | ₩51,265 | ₩47,335 | ₩50,406 | +1.21% | 18.1만 |
|---|
| 2026.04.16 | ₩48,985 | ₩49,374 | ₩47,992 | ₩49,119 | +0.27% | 18.9만 |
|---|
| 2026.04.15 | ₩49,803 | ₩50,165 | ₩48,958 | ₩49,226 | -1.16% | 53.4만 |
|---|
| 2026.04.14 | ₩49,736 | ₩50,205 | ₩48,918 | ₩49,897 | +0.32% | 13.5만 |
|---|
| 2026.04.13 | ₩49,602 | ₩49,897 | ₩49,347 | ₩49,816 | +0.43% | 10.7만 |
|---|
| 2026.04.10 | ₩50,380 | ₩50,380 | ₩49,481 | ₩49,776 | -1.20% | 12.2만 |
|---|
| 2026.04.09 | ₩49,038 | ₩50,594 | ₩49,038 | ₩50,447 | +2.87% | 30.3만 |
|---|
| 2026.04.08 | ₩49,400 | ₩49,776 | ₩49,052 | ₩49,387 | -0.03% | 29만 |
|---|
| 2026.04.07 | ₩46,973 | ₩48,086 | ₩46,973 | ₩48,005 | +2.20% | 26.1만 |
|---|
| 2026.04.06 | ₩46,973 | ₩47,536 | ₩46,087 | ₩47,442 | +1.00% | 20.8만 |
|---|
| 2026.04.02 | ₩45,886 | ₩47,013 | ₩45,886 | ₩46,973 | +2.37% | 16.4만 |
|---|
| 2026.04.01 | ₩46,101 | ₩47,174 | ₩45,994 | ₩46,704 | +1.31% | 19.7만 |
|---|
| 2026.03.31 | ₩46,034 | ₩46,141 | ₩45,283 | ₩45,953 | -0.17% | 31.4만 |
|---|
| 2026.03.30 | ₩45,484 | ₩45,618 | ₩44,974 | ₩45,363 | -0.27% | 26.8만 |
|---|
| 2026.03.27 | ₩45,216 | ₩45,511 | ₩44,773 | ₩44,961 | -0.56% | 15.9만 |
|---|
| 2026.03.26 | ₩44,867 | ₩45,725 | ₩44,692 | ₩45,578 | +1.58% | 26만 |
|---|
| 2026.03.25 | ₩45,698 | ₩45,994 | ₩44,880 | ₩45,202 | -1.09% | 19.6만 |
|---|
| 2026.03.24 | ₩44,773 | ₩46,074 | ₩44,169 | ₩45,336 | +1.26% | 18만 |
|---|
| 2026.03.23 | ₩45,309 | ₩46,128 | ₩42,734 | ₩45,323 | +0.03% | 23.3만 |
|---|
| 2026.03.20 | ₩44,317 | ₩44,397 | ₩42,131 | ₩44,196 | -0.27% | 36.7만 |
|---|
| 2026.03.19 | ₩43,391 | ₩44,599 | ₩43,150 | ₩44,317 | +2.13% | 19.6만 |
|---|
| 2026.03.18 | ₩43,539 | ₩43,874 | ₩43,311 | ₩43,593 | +0.12% | 13.5만 |
|---|
| 2026.03.17 | ₩44,679 | ₩44,853 | ₩43,901 | ₩44,049 | -1.41% | 14.8만 |
|---|
| 2026.03.16 | ₩44,397 | ₩44,679 | ₩43,982 | ₩44,397 | 0.00% | 11.6만 |
|---|
| 2026.03.13 | ₩44,424 | ₩44,424 | ₩43,552 | ₩43,888 | -1.21% | 28.8만 |
|---|
| 2026.03.12 | ₩43,123 | ₩44,129 | ₩42,922 | ₩43,941 | +1.90% | 17.2만 |
|---|
| 2026.03.11 | ₩44,129 | ₩44,518 | ₩43,700 | ₩44,102 | -0.06% | 9.5만 |
|---|
| 2026.03.10 | ₩44,317 | ₩45,511 | ₩43,351 | ₩44,612 | +0.67% | 12.9만 |
|---|
| 2026.03.09 | ₩43,619 | ₩44,988 | ₩42,721 | ₩44,558 | +2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩43,834 | ₩44,397 | ₩43,418 | ₩44,344 | +1.16% | 13.7만 |
|---|
| 2026.03.05 | ₩45,377 | ₩45,497 | ₩44,760 | ₩45,148 | -0.50% | 9.4만 |
|---|
| 2026.03.04 | ₩46,181 | ₩46,476 | ₩45,645 | ₩45,994 | -0.41% | 11.7만 |
|---|
| 2026.03.03 | ₩44,384 | ₩45,819 | ₩44,384 | ₩45,712 | +2.99% | 36.4만 |
|---|
| 2026.03.02 | ₩44,491 | ₩45,967 | ₩43,982 | ₩45,712 | +2.74% | 12.2만 |
|---|
| 2026.02.27 | ₩45,953 | ₩46,678 | ₩44,746 | ₩45,001 | -2.07% | 20.5만 |
|---|
| 2026.02.26 | ₩47,040 | ₩47,482 | ₩46,423 | ₩47,026 | -0.03% | 15.5만 |
|---|
| 2026.02.25 | ₩45,913 | ₩47,067 | ₩45,725 | ₩47,026 | +2.42% | 11.3만 |
|---|
| 2026.02.24 | ₩45,363 | ₩45,819 | ₩45,229 | ₩45,578 | +0.47% | 17.5만 |
|---|
| 2026.02.23 | ₩47,415 | ₩47,523 | ₩45,081 | ₩45,363 | -4.33% | 16.4만 |
|---|
| 2026.02.20 | ₩47,187 | ₩47,563 | ₩46,651 | ₩47,321 | +0.28% | 13.4만 |
|---|
| 2026.02.19 | ₩46,825 | ₩47,335 | ₩46,785 | ₩47,187 | +0.77% | 11.8만 |
|---|
| 2026.02.18 | ₩47,643 | ₩48,529 | ₩47,040 | ₩47,228 | -0.87% | 12.9만 |
|---|
| 2026.02.17 | ₩47,000 | ₩47,845 | ₩46,839 | ₩47,737 | +1.57% | 10.2만 |
|---|
| 2026.02.13 | ₩46,208 | ₩47,134 | ₩45,886 | ₩46,865 | +1.42% | 9.8만 |
|---|
| 2026.02.12 | ₩46,973 | ₩47,388 | ₩45,537 | ₩46,289 | -1.46% | 12.4만 |
|---|
| 2026.02.11 | ₩46,959 | ₩47,496 | ₩46,154 | ₩46,530 | -0.91% | 11만 |
|---|
| 2026.02.10 | ₩47,536 | ₩47,938 | ₩46,557 | ₩46,785 | -1.58% | 13.8만 |
|---|
| 2026.02.09 | ₩47,858 | ₩48,327 | ₩47,456 | ₩47,456 | -0.84% | 10.8만 |
|---|
| 2026.02.06 | ₩47,912 | ₩48,555 | ₩47,536 | ₩48,059 | +0.31% | 16.2만 |
|---|
| 2026.02.05 | ₩47,496 | ₩47,992 | ₩46,919 | ₩47,549 | +0.11% | 25.3만 |
|---|
| 2026.02.04 | ₩47,831 | ₩48,287 | ₩47,469 | ₩47,509 | -0.67% | 20.5만 |
|---|
| 2026.02.03 | ₩46,154 | ₩47,630 | ₩45,806 | ₩47,348 | +2.59% | 26.1만 |
|---|
| 2026.02.02 | ₩44,625 | ₩46,611 | ₩44,035 | ₩46,114 | +3.34% | 19.5만 |
|---|
| 2026.01.30 | ₩43,780 | ₩44,800 | ₩43,539 | ₩44,451 | +1.53% | 21.8만 |
|---|
| 2026.01.29 | ₩44,639 | ₩45,645 | ₩43,646 | ₩43,888 | -1.68% | 18만 |
|---|
| 2026.01.28 | ₩44,773 | ₩45,430 | ₩44,169 | ₩44,827 | +0.12% | 19.9만 |
|---|
| 2026.01.27 | ₩44,773 | ₩45,417 | ₩44,733 | ₩44,920 | +0.33% | 8.7만 |
|---|
| 2026.01.26 | ₩44,706 | ₩45,739 | ₩44,210 | ₩44,853 | +0.33% | 11.3만 |
|---|
| 2026.01.23 | ₩46,275 | ₩46,785 | ₩44,585 | ₩44,867 | -3.04% | 9.8만 |
|---|
| 2026.01.22 | ₩46,637 | ₩47,335 | ₩46,329 | ₩46,584 | -0.12% | 11.5만 |
|---|
| 2026.01.21 | ₩44,518 | ₩46,611 | ₩44,518 | ₩46,597 | +4.67% | 13.3만 |
|---|
| 2026.01.20 | ₩44,196 | ₩44,652 | ₩43,955 | ₩44,116 | -0.18% | 10.6만 |
|---|
| 2026.01.16 | ₩44,800 | ₩45,068 | ₩44,679 | ₩44,947 | +0.33% | 13.4만 |
|---|
| 2026.01.15 | ₩44,210 | ₩45,014 | ₩43,874 | ₩44,974 | +1.73% | 18.4만 |
|---|
| 2026.01.14 | ₩43,901 | ₩44,210 | ₩43,552 | ₩43,955 | +0.12% | 15만 |
|---|
| 2026.01.13 | ₩43,955 | ₩44,438 | ₩43,445 | ₩44,049 | +0.21% | 14.7만 |
|---|
| 2026.01.12 | ₩43,780 | ₩44,049 | ₩43,606 | ₩43,727 | -0.12% | 13.4만 |
|---|
| 2026.01.09 | ₩45,041 | ₩45,041 | ₩43,888 | ₩44,089 | -2.11% | 15.9만 |
|---|
| 2026.01.08 | ₩43,432 | ₩44,827 | ₩43,163 | ₩44,679 | +2.87% | 16만 |
|---|
| 2026.01.07 | ₩44,089 | ₩44,263 | ₩43,163 | ₩43,740 | -0.79% | 14.8만 |
|---|
| 2026.01.06 | ₩43,794 | ₩44,102 | ₩43,458 | ₩44,049 | +0.58% | 15.9만 |
|---|
| 2026.01.05 | ₩43,217 | ₩44,679 | ₩43,217 | ₩44,062 | +1.96% | 26.7만 |
|---|
| 2026.01.02 | ₩44,035 | ₩44,223 | ₩43,244 | ₩43,297 | -1.68% | 21.1만 |
|---|
| 2025.12.31 | ₩44,156 | ₩44,773 | ₩43,780 | ₩43,914 | -0.55% | 16.1만 |
|---|
| 2025.12.30 | ₩44,599 | ₩44,813 | ₩44,102 | ₩44,223 | -0.84% | 14.5만 |
|---|
| 2025.12.29 | ₩44,773 | ₩44,827 | ₩44,196 | ₩44,625 | -0.33% | 11.4만 |
|---|
| 2025.12.26 | ₩44,947 | ₩45,537 | ₩44,692 | ₩44,746 | -0.45% | 13.3만 |
|---|
| 2025.12.24 | ₩45,014 | ₩45,873 | ₩44,813 | ₩45,028 | +0.03% | 9.2만 |
|---|
| 2025.12.23 | ₩45,403 | ₩45,645 | ₩44,934 | ₩44,988 | -0.92% | 13.4만 |
|---|
| 2025.12.22 | ₩45,953 | ₩46,409 | ₩45,457 | ₩45,564 | -0.85% | 16.2만 |
|---|
| 2025.12.19 | ₩46,490 | ₩46,785 | ₩45,403 | ₩45,752 | -1.59% | 48.4만 |
|---|
| 2025.12.18 | ₩46,369 | ₩47,053 | ₩46,222 | ₩46,597 | +0.49% | 20.7만 |
|---|
| 2025.12.17 | ₩46,342 | ₩46,906 | ₩45,940 | ₩46,020 | -0.69% | 19.9만 |
|---|
| 2025.12.16 | ₩46,852 | ₩47,107 | ₩46,409 | ₩46,436 | -0.89% | 17.2만 |
|---|
| 2025.12.15 | ₩47,201 | ₩47,456 | ₩46,637 | ₩46,812 | -0.82% | 20.7만 |
|---|
| 2025.12.12 | ₩47,549 | ₩47,643 | ₩45,873 | ₩46,785 | -1.61% | 23.7만 |
|---|
| 2025.12.11 | ₩46,879 | ₩47,818 | ₩46,704 | ₩47,576 | +1.49% | 20.2만 |
|---|
| 2025.12.10 | ₩44,934 | ₩47,040 | ₩44,934 | ₩46,745 | +4.03% | 18.8만 |
|---|
| 2025.12.09 | ₩44,800 | ₩45,484 | ₩44,786 | ₩44,947 | +0.33% | 9.8만 |
|---|
| 2025.12.08 | ₩44,880 | ₩45,403 | ₩43,673 | ₩44,719 | -0.36% | 14.6만 |
|---|
| 2025.12.05 | ₩44,679 | ₩44,894 | ₩44,411 | ₩44,880 | +0.45% | 12.1만 |
|---|
| 2025.12.04 | ₩44,424 | ₩45,148 | ₩44,424 | ₩44,853 | +0.97% | 11.5만 |
|---|
| 2025.12.03 | ₩43,633 | ₩44,599 | ₩43,338 | ₩44,585 | +2.18% | 20.3만 |
|---|
| 2025.12.02 | ₩43,727 | ₩43,928 | ₩42,788 | ₩43,633 | -0.21% | 14.3만 |
|---|
| 2025.12.01 | ₩42,171 | ₩43,727 | ₩42,171 | ₩43,539 | +3.24% | 18.4만 |
|---|
| 2025.11.28 | ₩42,801 | ₩42,935 | ₩42,318 | ₩42,654 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩43,137 | ₩43,244 | ₩41,996 | ₩42,868 | -0.62% | 19.9만 |
|---|
| 2025.11.25 | ₩42,211 | ₩43,539 | ₩41,675 | ₩43,378 | +2.76% | 10.5만 |
|---|
| 2025.11.24 | ₩41,809 | ₩42,265 | ₩41,473 | ₩41,943 | +0.32% | 11.4만 |
|---|
| 2025.11.21 | ₩40,709 | ₩42,439 | ₩40,709 | ₩42,037 | +3.26% | 14만 |
|---|
| 2025.11.20 | ₩40,990 | ₩41,487 | ₩40,481 | ₩40,548 | -1.08% | 11.6만 |
|---|
| 2025.11.19 | ₩40,132 | ₩40,588 | ₩39,730 | ₩40,427 | +0.74% | 11만 |
|---|
| 2025.11.18 | ₩40,159 | ₩40,655 | ₩40,119 | ₩40,132 | -0.07% | 9.4만 |
|---|
| 2025.11.17 | ₩41,259 | ₩41,339 | ₩40,065 | ₩40,159 | -2.67% | 14.3만 |
|---|
| 2025.11.14 | ₩40,923 | ₩41,366 | ₩40,159 | ₩41,245 | +0.79% | 9.5만 |
|---|
| 2025.11.13 | ₩41,044 | ₩41,768 | ₩37,825 | ₩41,084 | +0.10% | 9.1만 |
|---|
| 2025.11.12 | ₩41,084 | ₩41,809 | ₩41,084 | ₩41,299 | +0.52% | 11만 |
|---|
| 2025.11.11 | ₩40,937 | ₩41,205 | ₩40,736 | ₩41,057 | +0.29% | 11만 |
|---|
| 2025.11.10 | ₩39,904 | ₩40,990 | ₩39,743 | ₩40,950 | +2.62% | 15.5만 |
|---|
| 2025.11.07 | ₩39,461 | ₩39,743 | ₩39,005 | ₩39,636 | +0.44% | 23.6만 |
|---|
| 2025.11.06 | ₩39,448 | ₩39,676 | ₩39,247 | ₩39,475 | +0.07% | 12.7만 |
|---|
| 2025.11.05 | ₩39,032 | ₩39,743 | ₩39,019 | ₩39,649 | +1.58% | 11.1만 |
|---|
| 2025.11.04 | ₩38,885 | ₩39,649 | ₩38,710 | ₩39,367 | +1.24% | 10.9만 |
|---|
| 2025.11.03 | ₩39,220 | ₩39,542 | ₩38,589 | ₩39,502 | +0.72% | 7.3만 |
|---|
| 2025.10.31 | ₩39,502 | ₩39,944 | ₩39,180 | ₩39,381 | -0.31% | 8.9만 |
|---|
| 2025.10.30 | ₩39,528 | ₩40,400 | ₩39,528 | ₩39,810 | +0.71% | 9.4만 |
|---|
| 2025.10.29 | ₩40,387 | ₩41,004 | ₩39,408 | ₩39,770 | -1.53% | 10.3만 |
|---|
| 2025.10.28 | ₩40,400 | ₩40,856 | ₩39,904 | ₩40,695 | +0.73% | 6.4만 |
|---|
| 2025.10.27 | ₩41,661 | ₩41,661 | ₩40,601 | ₩40,601 | -2.54% | 10.4만 |
|---|
| 2025.10.24 | ₩40,373 | ₩41,782 | ₩40,360 | ₩41,514 | +2.82% | 9.7만 |
|---|
| 2025.10.23 | ₩40,575 | ₩42,050 | ₩38,898 | ₩39,823 | -1.85% | 10만 |
|---|
| 2025.10.22 | ₩39,502 | ₩40,333 | ₩39,435 | ₩40,025 | +1.32% | 11.9만 |
|---|
| 2025.10.21 | ₩39,153 | ₩39,636 | ₩37,610 | ₩39,515 | +0.92% | 8.1만 |
|---|
| 2025.10.20 | ₩38,630 | ₩39,461 | ₩38,308 | ₩39,394 | +1.98% | 9.2만 |
|---|
| 2025.10.17 | ₩38,308 | ₩38,589 | ₩38,080 | ₩38,321 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩39,528 | ₩39,528 | ₩37,610 | ₩37,959 | -3.97% | 11.8만 |
|---|
| 2025.10.15 | ₩40,615 | ₩40,789 | ₩39,528 | ₩39,703 | -2.25% | 9만 |
|---|
| 2025.10.14 | ₩38,603 | ₩40,481 | ₩38,603 | ₩40,360 | +4.55% | 7.3만 |
|---|
| 2025.10.13 | ₩38,831 | ₩39,046 | ₩38,429 | ₩38,992 | +0.41% | 8.3만 |
|---|
| 2025.10.10 | ₩39,663 | ₩40,078 | ₩38,281 | ₩38,281 | -3.48% | 10.6만 |
|---|