시장 데이터를 불러오는 중
전체 종목
유니슨 과거 주가
018000.KQ · KOSDAQ
주요 제품·사업: 풍력발전기, 풍력타워
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018000.KQ · KOSDAQ
주요 제품·사업: 풍력발전기, 풍력타워
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,170 | ₩1,180 | ₩1,110 | ₩1,112 | -4.96% | 114.4만 |
| 2026.10.07 | ₩1,202 | ₩1,206 | ₩1,170 | ₩1,174 | -2.33% | 92만 |
| 2026.10.06 | ₩1,142 | ₩1,209 | ₩1,100 | ₩1,203 | +5.34% | 186.7만 |
| 2026.10.02 | ₩1,126 | ₩1,147 | ₩1,110 | ₩1,137 | +0.98% | 77.8만 |
| 2026.10.01 | ₩1,125 | ₩1,140 | ₩1,099 | ₩1,121 | -0.36% | 50.2만 |
| 2026.09.30 | ₩1,137 | ₩1,143 | ₩1,086 | ₩1,120 | -1.50% | 121만 |
| 2026.09.29 | ₩1,232 | ₩1,232 | ₩1,126 | ₩1,137 | -7.71% | 237만 |
| 2026.09.28 | ₩1,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,232 |
| ₩1,232 |
| -3.90% |
| 117.3만 |
| 2026.09.23 | ₩1,240 | ₩1,300 | ₩1,231 | ₩1,290 | +4.03% | 341.6만 |
|---|
| 2026.09.22 | ₩1,239 | ₩1,248 | ₩1,210 | ₩1,245 | +0.48% | 145.4만 |
|---|
| 2026.09.21 | ₩1,256 | ₩1,260 | ₩1,237 | ₩1,239 | -1.35% | 88만 |
|---|
| 2026.09.18 | ₩1,224 | ₩1,285 | ₩1,214 | ₩1,285 | +4.98% | 178만 |
|---|
| 2026.09.17 | ₩1,238 | ₩1,238 | ₩1,220 | ₩1,224 | -1.13% | 66.3만 |
|---|
| 2026.09.16 | ₩1,212 | ₩1,270 | ₩1,210 | ₩1,224 | +0.99% | 147.3만 |
|---|
| 2026.09.15 | ₩1,210 | ₩1,222 | ₩1,200 | ₩1,219 | +0.74% | 113.8만 |
|---|
| 2026.09.14 | ₩1,223 | ₩1,229 | ₩1,206 | ₩1,223 | 0.00% | 114.6만 |
|---|
| 2026.09.11 | ₩1,231 | ₩1,237 | ₩1,198 | ₩1,235 | +0.32% | 220.8만 |
|---|
| 2026.09.10 | ₩1,220 | ₩1,231 | ₩1,208 | ₩1,231 | +0.90% | 119.3만 |
|---|
| 2026.09.09 | ₩1,232 | ₩1,250 | ₩1,213 | ₩1,231 | -0.08% | 138.9만 |
|---|
| 2026.09.08 | ₩1,258 | ₩1,258 | ₩1,208 | ₩1,233 | -1.99% | 211.2만 |
|---|
| 2026.09.07 | ₩1,245 | ₩1,265 | ₩1,221 | ₩1,241 | -0.32% | 111.4만 |
|---|
| 2026.09.04 | ₩1,235 | ₩1,254 | ₩1,225 | ₩1,240 | +0.40% | 102.7만 |
|---|
| 2026.09.03 | ₩1,265 | ₩1,284 | ₩1,219 | ₩1,235 | -2.37% | 215.4만 |
|---|
| 2026.09.02 | ₩1,215 | ₩1,298 | ₩1,199 | ₩1,265 | +4.12% | 347.4만 |
|---|
| 2026.09.01 | ₩1,210 | ₩1,260 | ₩1,174 | ₩1,244 | +2.81% | 280.8만 |
|---|
| 2026.08.31 | ₩1,221 | ₩1,229 | ₩1,155 | ₩1,214 | -0.57% | 312.4만 |
|---|
| 2026.08.28 | ₩1,145 | ₩1,324 | ₩1,145 | ₩1,214 | +6.03% | 1744.6만 |
|---|
| 2026.08.27 | ₩1,040 | ₩1,337 | ₩1,012 | ₩1,140 | +9.62% | 1601.2만 |
|---|
| 2026.08.26 | ₩980 | ₩1,049 | ₩970 | ₩1,038 | +5.92% | 469.1만 |
|---|
| 2026.08.25 | ₩947 | ₩989 | ₩915 | ₩980 | +3.48% | 141.7만 |
|---|
| 2026.08.24 | ₩958 | ₩998 | ₩947 | ₩954 | -0.42% | 102.9만 |
|---|
| 2026.08.21 | ₩996 | ₩997 | ₩955 | ₩960 | -3.61% | 84.8만 |
|---|
| 2026.08.20 | ₩979 | ₩999 | ₩962 | ₩996 | +1.74% | 185.5만 |
|---|
| 2026.08.19 | ₩980 | ₩999 | ₩948 | ₩976 | -0.41% | 269.8만 |
|---|
| 2026.08.18 | ₩960 | ₩1,000 | ₩926 | ₩987 | +2.81% | 266.4만 |
|---|
| 2026.08.14 | ₩879 | ₩1,017 | ₩872 | ₩1,000 | +13.77% | 1029.1만 |
|---|
| 2026.08.13 | ₩863 | ₩890 | ₩863 | ₩866 | +0.35% | 122만 |
|---|
| 2026.08.12 | ₩901 | ₩907 | ₩863 | ₩863 | -4.22% | 179.2만 |
|---|
| 2026.08.11 | ₩953 | ₩995 | ₩866 | ₩901 | -5.46% | 309.2만 |
|---|
| 2026.08.10 | ₩918 | ₩1,005 | ₩916 | ₩1,000 | +8.93% | 899.5만 |
|---|
| 2026.08.07 | ₩903 | ₩968 | ₩877 | ₩918 | +1.66% | 302.3만 |
|---|
| 2026.08.06 | ₩855 | ₩904 | ₩841 | ₩903 | +5.61% | 210.9만 |
|---|
| 2026.08.05 | ₩785 | ₩855 | ₩783 | ₩855 | +8.92% | 188.6만 |
|---|
| 2026.08.04 | ₩721 | ₩780 | ₩721 | ₩779 | +8.04% | 185만 |
|---|
| 2026.08.03 | ₩728 | ₩735 | ₩685 | ₩721 | -0.96% | 119.7만 |
|---|
| 2026.07.31 | ₩720 | ₩739 | ₩700 | ₩727 | +0.97% | 222.5만 |
|---|
| 2026.07.30 | ₩718 | ₩745 | ₩695 | ₩697 | -2.92% | 144.4만 |
|---|
| 2026.07.29 | ₩723 | ₩758 | ₩681 | ₩716 | -0.97% | 176.9만 |
|---|
| 2026.07.28 | ₩790 | ₩791 | ₩715 | ₩721 | -8.73% | 196.1만 |
|---|
| 2026.07.27 | ₩857 | ₩857 | ₩795 | ₩801 | -6.53% | 192.9만 |
|---|
| 2026.07.24 | ₩861 | ₩910 | ₩820 | ₩834 | -3.14% | 240.1만 |
|---|
| 2026.07.23 | ₩833 | ₩884 | ₩823 | ₩874 | +4.92% | 358.7만 |
|---|
| 2026.07.22 | ₩864 | ₩874 | ₩830 | ₩833 | -3.59% | 91.4만 |
|---|
| 2026.07.21 | ₩861 | ₩873 | ₩841 | ₩851 | -1.16% | 80.3만 |
|---|
| 2026.07.20 | ₩890 | ₩890 | ₩860 | ₩860 | -3.37% | 71.9만 |
|---|
| 2026.07.16 | ₩907 | ₩907 | ₩878 | ₩892 | -1.65% | 51.2만 |
|---|
| 2026.07.15 | ₩871 | ₩913 | ₩871 | ₩912 | +4.71% | 112만 |
|---|
| 2026.07.14 | ₩894 | ₩905 | ₩854 | ₩870 | -2.68% | 142.3만 |
|---|
| 2026.07.13 | ₩929 | ₩961 | ₩885 | ₩894 | -3.77% | 192.3만 |
|---|
| 2026.07.10 | ₩890 | ₩935 | ₩871 | ₩930 | +4.49% | 116.5만 |
|---|
| 2026.07.09 | ₩859 | ₩896 | ₩854 | ₩861 | +0.23% | 115.1만 |
|---|
| 2026.07.08 | ₩900 | ₩907 | ₩850 | ₩853 | -5.22% | 254.1만 |
|---|
| 2026.07.07 | ₩905 | ₩969 | ₩888 | ₩900 | -0.55% | 209.9만 |
|---|
| 2026.07.06 | ₩985 | ₩985 | ₩917 | ₩925 | -6.09% | 174만 |
|---|
| 2026.07.03 | ₩1,002 | ₩1,050 | ₩941 | ₩965 | -3.69% | 275.4만 |
|---|
| 2026.07.02 | ₩1,062 | ₩1,085 | ₩980 | ₩1,000 | -5.84% | 376.3만 |
|---|
| 2026.07.01 | ₩1,134 | ₩1,250 | ₩1,051 | ₩1,062 | -6.35% | 976.5만 |
|---|
| 2026.06.30 | ₩1,093 | ₩1,244 | ₩1,014 | ₩1,137 | +4.03% | 1675.6만 |
|---|
| 2026.06.29 | ₩979 | ₩1,057 | ₩975 | ₩1,004 | +2.55% | 543.7만 |
|---|
| 2026.06.26 | ₩925 | ₩982 | ₩912 | ₩926 | +0.11% | 346.7만 |
|---|
| 2026.06.25 | ₩935 | ₩990 | ₩916 | ₩924 | -1.18% | 236.2만 |
|---|
| 2026.06.24 | ₩905 | ₩960 | ₩897 | ₩906 | +0.11% | 195.4만 |
|---|
| 2026.06.23 | ₩970 | ₩988 | ₩900 | ₩903 | -6.91% | 204.8만 |
|---|
| 2026.06.22 | ₩992 | ₩1,020 | ₩959 | ₩975 | -1.71% | 187.9만 |
|---|
| 2026.06.19 | ₩1,010 | ₩1,028 | ₩950 | ₩999 | -1.09% | 291.3만 |
|---|
| 2026.06.18 | ₩1,087 | ₩1,088 | ₩995 | ₩1,010 | -7.08% | 363.7만 |
|---|
| 2026.06.17 | ₩981 | ₩1,148 | ₩965 | ₩1,083 | +10.40% | 1557.5만 |
|---|
| 2026.06.16 | ₩932 | ₩1,174 | ₩909 | ₩973 | +4.40% | 2822.2만 |
|---|
| 2026.06.15 | ₩950 | ₩975 | ₩902 | ₩930 | -2.11% | 206만 |
|---|
| 2026.06.12 | ₩901 | ₩950 | ₩888 | ₩950 | +5.44% | 159만 |
|---|
| 2026.06.11 | ₩896 | ₩912 | ₩876 | ₩894 | -0.22% | 110.1만 |
|---|
| 2026.06.10 | ₩953 | ₩1,096 | ₩873 | ₩896 | -5.98% | 7.9천 |
|---|
| 2026.06.09 | ₩886 | ₩922 | ₩880 | ₩888 | +0.23% | 138.8만 |
|---|
| 2026.06.08 | ₩900 | ₩935 | ₩868 | ₩885 | -1.67% | 177.9만 |
|---|
| 2026.06.05 | ₩929 | ₩963 | ₩912 | ₩923 | -0.65% | 129만 |
|---|
| 2026.06.04 | ₩916 | ₩970 | ₩916 | ₩928 | +1.31% | 105.5만 |
|---|
| 2026.06.02 | ₩951 | ₩951 | ₩910 | ₩926 | -2.63% | 171.4만 |
|---|
| 2026.06.01 | ₩1,013 | ₩1,024 | ₩951 | ₩951 | -6.12% | 236.9만 |
|---|
| 2026.05.29 | ₩1,006 | ₩1,025 | ₩960 | ₩1,013 | +0.70% | 225.4만 |
|---|
| 2026.05.28 | ₩1,076 | ₩1,114 | ₩990 | ₩997 | -7.34% | 267.4만 |
|---|
| 2026.05.27 | ₩1,000 | ₩1,224 | ₩965 | ₩1,065 | +6.50% | 846.1만 |
|---|
| 2026.05.26 | ₩1,020 | ₩1,034 | ₩994 | ₩1,000 | -1.96% | 149.8만 |
|---|
| 2026.05.22 | ₩979 | ₩1,037 | ₩979 | ₩1,017 | +3.88% | 226.8만 |
|---|
| 2026.05.21 | ₩969 | ₩988 | ₩940 | ₩969 | 0.00% | 317만 |
|---|
| 2026.05.20 | ₩979 | ₩979 | ₩908 | ₩949 | -3.06% | 270.2만 |
|---|
| 2026.05.19 | ₩1,000 | ₩1,025 | ₩963 | ₩979 | -2.10% | 346.6만 |
|---|
| 2026.05.18 | ₩1,001 | ₩1,018 | ₩985 | ₩997 | -0.40% | 333.3만 |
|---|
| 2026.05.15 | ₩1,100 | ₩1,111 | ₩1,020 | ₩1,025 | -6.82% | 273만 |
|---|
| 2026.05.14 | ₩1,070 | ₩1,155 | ₩1,068 | ₩1,099 | +2.71% | 188만 |
|---|
| 2026.05.13 | ₩1,135 | ₩1,147 | ₩1,064 | ₩1,071 | -5.64% | 282.9만 |
|---|
| 2026.05.12 | ₩1,150 | ₩1,163 | ₩1,100 | ₩1,116 | -2.96% | 268.1만 |
|---|
| 2026.05.11 | ₩1,203 | ₩1,204 | ₩1,145 | ₩1,150 | -4.41% | 259.8만 |
|---|
| 2026.05.08 | ₩1,180 | ₩1,209 | ₩1,137 | ₩1,203 | +1.95% | 403.8만 |
|---|
| 2026.05.07 | ₩1,254 | ₩1,254 | ₩1,175 | ₩1,180 | -5.90% | 483.2만 |
|---|
| 2026.05.06 | ₩1,300 | ₩1,317 | ₩1,234 | ₩1,254 | -3.54% | 467.1만 |
|---|
| 2026.05.04 | ₩1,340 | ₩1,344 | ₩1,289 | ₩1,309 | -2.31% | 327.1만 |
|---|
| 2026.04.30 | ₩1,367 | ₩1,403 | ₩1,320 | ₩1,349 | -1.32% | 260.2만 |
|---|
| 2026.04.29 | ₩1,347 | ₩1,417 | ₩1,347 | ₩1,364 | +1.26% | 303.1만 |
|---|
| 2026.04.28 | ₩1,331 | ₩1,365 | ₩1,308 | ₩1,346 | +1.13% | 196.8만 |
|---|
| 2026.04.27 | ₩1,386 | ₩1,386 | ₩1,317 | ₩1,339 | -3.39% | 340.8만 |
|---|
| 2026.04.24 | ₩1,360 | ₩1,443 | ₩1,354 | ₩1,386 | +1.91% | 511.4만 |
|---|
| 2026.04.23 | ₩1,375 | ₩1,379 | ₩1,309 | ₩1,360 | -1.09% | 236.5만 |
|---|
| 2026.04.22 | ₩1,324 | ₩1,410 | ₩1,319 | ₩1,367 | +3.25% | 511.2만 |
|---|
| 2026.04.21 | ₩1,305 | ₩1,348 | ₩1,283 | ₩1,324 | +1.46% | 247.5만 |
|---|
| 2026.04.20 | ₩1,292 | ₩1,326 | ₩1,277 | ₩1,302 | +0.77% | 202.5만 |
|---|
| 2026.04.17 | ₩1,302 | ₩1,312 | ₩1,258 | ₩1,292 | -0.77% | 305.6만 |
|---|
| 2026.04.16 | ₩1,350 | ₩1,350 | ₩1,296 | ₩1,301 | -3.63% | 377.1만 |
|---|
| 2026.04.15 | ₩1,379 | ₩1,379 | ₩1,300 | ₩1,314 | -4.71% | 743.9만 |
|---|
| 2026.04.14 | ₩1,419 | ₩1,430 | ₩1,360 | ₩1,379 | -2.82% | 537.1만 |
|---|
| 2026.04.13 | ₩1,484 | ₩1,506 | ₩1,420 | ₩1,436 | -3.23% | 337.9만 |
|---|
| 2026.04.10 | ₩1,497 | ₩1,513 | ₩1,471 | ₩1,482 | -1.00% | 200.5만 |
|---|
| 2026.04.09 | ₩1,525 | ₩1,580 | ₩1,461 | ₩1,495 | -1.97% | 280.4만 |
|---|
| 2026.04.08 | ₩1,497 | ₩1,535 | ₩1,472 | ₩1,520 | +1.54% | 409만 |
|---|
| 2026.04.07 | ₩1,580 | ₩1,580 | ₩1,489 | ₩1,497 | -5.25% | 396.1만 |
|---|
| 2026.04.06 | ₩1,730 | ₩1,730 | ₩1,550 | ₩1,584 | -8.44% | 988.8만 |
|---|
| 2026.04.03 | ₩1,511 | ₩1,746 | ₩1,511 | ₩1,682 | +11.32% | 2948.4만 |
|---|
| 2026.04.02 | ₩1,503 | ₩1,574 | ₩1,467 | ₩1,490 | -0.86% | 486.3만 |
|---|
| 2026.04.01 | ₩1,470 | ₩1,584 | ₩1,470 | ₩1,492 | +1.50% | 610.9만 |
|---|
| 2026.03.31 | ₩1,518 | ₩1,665 | ₩1,440 | ₩1,458 | -3.95% | 924만 |
|---|
| 2026.03.30 | ₩1,389 | ₩1,553 | ₩1,353 | ₩1,514 | +9.00% | 1030.4만 |
|---|
| 2026.03.27 | ₩1,425 | ₩1,474 | ₩1,377 | ₩1,454 | +2.04% | 406.8만 |
|---|
| 2026.03.26 | ₩1,500 | ₩1,530 | ₩1,426 | ₩1,454 | -3.07% | 541.2만 |
|---|
| 2026.03.25 | ₩1,590 | ₩1,590 | ₩1,459 | ₩1,500 | -5.66% | 842.9만 |
|---|
| 2026.03.24 | ₩1,712 | ₩1,788 | ₩1,495 | ₩1,590 | -7.13% | 1268.9만 |
|---|
| 2026.03.23 | ₩1,774 | ₩1,789 | ₩1,502 | ₩1,650 | -6.99% | 2986.6만 |
|---|
| 2026.03.20 | ₩1,462 | ₩1,794 | ₩1,434 | ₩1,682 | +15.05% | 3879.9만 |
|---|
| 2026.03.19 | ₩1,425 | ₩1,425 | ₩1,335 | ₩1,393 | -2.25% | 1191만 |
|---|
| 2026.03.18 | ₩1,255 | ₩1,480 | ₩1,250 | ₩1,427 | +13.71% | 2466.9만 |
|---|
| 2026.03.17 | ₩1,197 | ₩1,300 | ₩1,181 | ₩1,241 | +3.68% | 546.4만 |
|---|
| 2026.03.16 | ₩1,211 | ₩1,213 | ₩1,160 | ₩1,181 | -2.48% | 184만 |
|---|
| 2026.03.13 | ₩1,165 | ₩1,199 | ₩1,119 | ₩1,180 | +1.29% | 339만 |
|---|
| 2026.03.12 | ₩1,100 | ₩1,168 | ₩1,085 | ₩1,166 | +6.00% | 306.7만 |
|---|
| 2026.03.11 | ₩1,132 | ₩1,143 | ₩1,091 | ₩1,105 | -2.39% | 253.1만 |
|---|
| 2026.03.10 | ₩1,155 | ₩1,186 | ₩1,113 | ₩1,132 | -1.99% | 246.6만 |
|---|
| 2026.03.09 | ₩1,165 | ₩1,228 | ₩1,092 | ₩1,129 | -3.09% | 286.2만 |
|---|
| 2026.03.06 | ₩1,107 | ₩1,195 | ₩1,091 | ₩1,185 | +7.05% | 253.5만 |
|---|
| 2026.03.05 | ₩1,110 | ₩1,119 | ₩1,057 | ₩1,107 | -0.27% | 375.2만 |
|---|
| 2026.03.04 | ₩1,160 | ₩1,160 | ₩991 | ₩1,010 | -12.93% | 550.4만 |
|---|
| 2026.03.03 | ₩1,250 | ₩1,264 | ₩1,170 | ₩1,171 | -6.32% | 395만 |
|---|
| 2026.02.27 | ₩1,251 | ₩1,283 | ₩1,235 | ₩1,270 | +1.52% | 231.3만 |
|---|
| 2026.02.26 | ₩1,302 | ₩1,358 | ₩1,267 | ₩1,285 | -1.31% | 429.7만 |
|---|
| 2026.02.25 | ₩1,260 | ₩1,348 | ₩1,251 | ₩1,302 | +3.33% | 542.2만 |
|---|
| 2026.02.24 | ₩1,171 | ₩1,299 | ₩1,155 | ₩1,259 | +7.51% | 571.9만 |
|---|
| 2026.02.23 | ₩1,112 | ₩1,200 | ₩1,110 | ₩1,183 | +6.38% | 466.4만 |
|---|
| 2026.02.20 | ₩1,130 | ₩1,138 | ₩1,074 | ₩1,108 | -1.95% | 275.8만 |
|---|
| 2026.02.19 | ₩1,056 | ₩1,190 | ₩1,056 | ₩1,141 | +8.05% | 578.3만 |
|---|
| 2026.02.13 | ₩1,075 | ₩1,115 | ₩1,050 | ₩1,055 | -1.86% | 155.3만 |
|---|
| 2026.02.12 | ₩1,038 | ₩1,118 | ₩1,038 | ₩1,090 | +5.01% | 372.1만 |
|---|
| 2026.02.11 | ₩1,004 | ₩1,060 | ₩992 | ₩1,038 | +3.39% | 270.7만 |
|---|
| 2026.02.10 | ₩1,013 | ₩1,013 | ₩993 | ₩1,004 | -0.89% | 152.9만 |
|---|
| 2026.02.09 | ₩1,026 | ₩1,045 | ₩1,000 | ₩1,013 | -1.27% | 217.1만 |
|---|
| 2026.02.06 | ₩1,049 | ₩1,049 | ₩1,008 | ₩1,018 | -2.96% | 232.6만 |
|---|
| 2026.02.05 | ₩1,160 | ₩1,160 | ₩1,051 | ₩1,062 | -8.45% | 388.6만 |
|---|
| 2026.02.04 | ₩983 | ₩1,189 | ₩982 | ₩1,153 | +17.29% | 1723.9만 |
|---|
| 2026.02.03 | ₩955 | ₩985 | ₩914 | ₩984 | +3.04% | 153만 |
|---|
| 2026.02.02 | ₩999 | ₩1,000 | ₩930 | ₩936 | -6.31% | 374.9만 |
|---|
| 2026.01.30 | ₩995 | ₩1,029 | ₩982 | ₩999 | +0.40% | 217.6만 |
|---|
| 2026.01.29 | ₩998 | ₩1,004 | ₩968 | ₩994 | -0.40% | 231.2만 |
|---|
| 2026.01.28 | ₩1,034 | ₩1,043 | ₩992 | ₩994 | -3.87% | 405.3만 |
|---|
| 2026.01.27 | ₩1,063 | ₩1,063 | ₩1,025 | ₩1,034 | -2.73% | 150.4만 |
|---|
| 2026.01.26 | ₩1,013 | ₩1,076 | ₩1,002 | ₩1,063 | +4.94% | 270.8만 |
|---|
| 2026.01.23 | ₩1,000 | ₩1,012 | ₩993 | ₩1,008 | +0.80% | 160.2만 |
|---|
| 2026.01.22 | ₩1,008 | ₩1,016 | ₩975 | ₩999 | -0.89% | 228.4만 |
|---|
| 2026.01.21 | ₩1,033 | ₩1,033 | ₩990 | ₩1,008 | -2.42% | 275.5만 |
|---|
| 2026.01.20 | ₩1,036 | ₩1,048 | ₩1,006 | ₩1,034 | -0.19% | 167만 |
|---|
| 2026.01.19 | ₩1,060 | ₩1,063 | ₩1,010 | ₩1,034 | -2.45% | 295.5만 |
|---|
| 2026.01.16 | ₩1,073 | ₩1,079 | ₩1,051 | ₩1,056 | -1.58% | 133.8만 |
|---|
| 2026.01.15 | ₩1,098 | ₩1,100 | ₩1,059 | ₩1,073 | -2.28% | 143.7만 |
|---|
| 2026.01.14 | ₩1,085 | ₩1,109 | ₩1,076 | ₩1,098 | +1.20% | 111.3만 |
|---|
| 2026.01.13 | ₩1,112 | ₩1,120 | ₩1,061 | ₩1,083 | -2.61% | 317.9만 |
|---|
| 2026.01.12 | ₩1,115 | ₩1,134 | ₩1,101 | ₩1,112 | -0.27% | 119.6만 |
|---|
| 2026.01.09 | ₩1,125 | ₩1,185 | ₩1,105 | ₩1,115 | -0.89% | 115.9만 |
|---|
| 2026.01.08 | ₩1,161 | ₩1,161 | ₩1,109 | ₩1,112 | -4.22% | 196.3만 |
|---|
| 2026.01.07 | ₩1,190 | ₩1,194 | ₩1,159 | ₩1,161 | -2.44% | 155.8만 |
|---|
| 2026.01.06 | ₩1,251 | ₩1,253 | ₩1,177 | ₩1,183 | -5.44% | 296.4만 |
|---|
| 2026.01.05 | ₩1,265 | ₩1,302 | ₩1,234 | ₩1,240 | -1.98% | 189.4만 |
|---|
| 2026.01.02 | ₩1,230 | ₩1,294 | ₩1,225 | ₩1,258 | +2.28% | 220.4만 |
|---|
| 2025.12.30 | ₩1,238 | ₩1,238 | ₩1,194 | ₩1,201 | -2.99% | 127.2만 |
|---|
| 2025.12.29 | ₩1,210 | ₩1,241 | ₩1,200 | ₩1,238 | +2.31% | 85.3만 |
|---|
| 2025.12.26 | ₩1,234 | ₩1,244 | ₩1,205 | ₩1,210 | -1.94% | 83.3만 |
|---|
| 2025.12.24 | ₩1,251 | ₩1,261 | ₩1,231 | ₩1,232 | -1.52% | 79.4만 |
|---|
| 2025.12.23 | ₩1,292 | ₩1,292 | ₩1,230 | ₩1,250 | -3.25% | 174.2만 |
|---|
| 2025.12.22 | ₩1,265 | ₩1,329 | ₩1,265 | ₩1,300 | +2.77% | 186.9만 |
|---|
| 2025.12.19 | ₩1,239 | ₩1,292 | ₩1,220 | ₩1,257 | +1.45% | 191.7만 |
|---|
| 2025.12.18 | ₩1,219 | ₩1,250 | ₩1,210 | ₩1,239 | +1.64% | 108.2만 |
|---|
| 2025.12.17 | ₩1,257 | ₩1,270 | ₩1,228 | ₩1,232 | -1.99% | 117.5만 |
|---|
| 2025.12.16 | ₩1,334 | ₩1,344 | ₩1,251 | ₩1,256 | -5.85% | 231.1만 |
|---|
| 2025.12.15 | ₩1,281 | ₩1,376 | ₩1,256 | ₩1,334 | +4.14% | 468.3만 |
|---|
| 2025.12.12 | ₩1,210 | ₩1,310 | ₩1,197 | ₩1,285 | +6.20% | 509.3만 |
|---|
| 2025.12.11 | ₩1,192 | ₩1,212 | ₩1,180 | ₩1,197 | +0.42% | 99.4만 |
|---|
| 2025.12.10 | ₩1,179 | ₩1,198 | ₩1,168 | ₩1,181 | +0.17% | 91.7만 |
|---|
| 2025.12.09 | ₩1,187 | ₩1,209 | ₩1,170 | ₩1,179 | -0.67% | 89.5만 |
|---|
| 2025.12.08 | ₩1,224 | ₩1,224 | ₩1,176 | ₩1,186 | -3.10% | 130.8만 |
|---|
| 2025.12.05 | ₩1,237 | ₩1,237 | ₩1,190 | ₩1,220 | -1.37% | 119만 |
|---|
| 2025.12.04 | ₩1,231 | ₩1,280 | ₩1,210 | ₩1,226 | -0.41% | 249.1만 |
|---|
| 2025.12.03 | ₩1,188 | ₩1,227 | ₩1,176 | ₩1,219 | +2.61% | 217.5만 |
|---|
| 2025.12.02 | ₩1,153 | ₩1,183 | ₩1,140 | ₩1,176 | +1.99% | 96.3만 |
|---|
| 2025.12.01 | ₩1,172 | ₩1,195 | ₩1,149 | ₩1,150 | -1.88% | 133.7만 |
|---|
| 2025.11.28 | ₩1,146 | ₩1,173 | ₩1,130 | ₩1,161 | +1.31% | 99.8만 |
|---|
| 2025.11.27 | ₩1,155 | ₩1,173 | ₩1,144 | ₩1,146 | -0.78% | 76.6만 |
|---|
| 2025.11.26 | ₩1,145 | ₩1,169 | ₩1,130 | ₩1,154 | +0.79% | 99.3만 |
|---|
| 2025.11.25 | ₩1,165 | ₩1,189 | ₩1,130 | ₩1,143 | -1.89% | 88.7만 |
|---|
| 2025.11.24 | ₩1,182 | ₩1,215 | ₩1,152 | ₩1,155 | -2.28% | 110.2만 |
|---|
| 2025.11.21 | ₩1,165 | ₩1,183 | ₩1,128 | ₩1,182 | +1.46% | 138.4만 |
|---|
| 2025.11.20 | ₩1,173 | ₩1,194 | ₩1,160 | ₩1,190 | +1.45% | 97.7만 |
|---|
| 2025.11.19 | ₩1,177 | ₩1,177 | ₩1,140 | ₩1,154 | -1.95% | 110.8만 |
|---|
| 2025.11.18 | ₩1,199 | ₩1,199 | ₩1,149 | ₩1,178 | -1.75% | 150.3만 |
|---|
| 2025.11.17 | ₩1,246 | ₩1,261 | ₩1,186 | ₩1,200 | -3.69% | 201.3만 |
|---|
| 2025.11.14 | ₩1,290 | ₩1,290 | ₩1,233 | ₩1,245 | -3.49% | 151.8만 |
|---|
| 2025.11.13 | ₩1,305 | ₩1,320 | ₩1,280 | ₩1,303 | -0.15% | 120만 |
|---|
| 2025.11.12 | ₩1,260 | ₩1,310 | ₩1,253 | ₩1,303 | +3.41% | 207.9만 |
|---|
| 2025.11.11 | ₩1,244 | ₩1,315 | ₩1,226 | ₩1,247 | +0.24% | 163.9만 |
|---|
| 2025.11.10 | ₩1,241 | ₩1,242 | ₩1,206 | ₩1,239 | -0.16% | 118.4만 |
|---|
| 2025.11.07 | ₩1,256 | ₩1,258 | ₩1,210 | ₩1,230 | -2.07% | 144.7만 |
|---|
| 2025.11.06 | ₩1,350 | ₩1,351 | ₩1,256 | ₩1,264 | -6.37% | 194.3만 |
|---|
| 2025.11.05 | ₩1,359 | ₩1,359 | ₩1,265 | ₩1,312 | -3.46% | 321.9만 |
|---|
| 2025.11.04 | ₩1,388 | ₩1,480 | ₩1,352 | ₩1,368 | -1.44% | 564.4만 |
|---|
| 2025.11.03 | ₩1,220 | ₩1,442 | ₩1,214 | ₩1,388 | +13.77% | 1485.6만 |
|---|
| 2025.10.31 | ₩1,220 | ₩1,242 | ₩1,195 | ₩1,220 | 0.00% | 180만 |
|---|
| 2025.10.30 | ₩1,261 | ₩1,269 | ₩1,210 | ₩1,211 | -3.97% | 261.1만 |
|---|
| 2025.10.29 | ₩1,320 | ₩1,331 | ₩1,235 | ₩1,257 | -4.77% | 442.9만 |
|---|
| 2025.10.28 | ₩1,238 | ₩1,350 | ₩1,222 | ₩1,309 | +5.74% | 1036.6만 |
|---|
| 2025.10.27 | ₩1,221 | ₩1,261 | ₩1,197 | ₩1,237 | +1.31% | 428.4만 |
|---|
| 2025.10.24 | ₩1,126 | ₩1,217 | ₩1,126 | ₩1,210 | +7.46% | 724.3만 |
|---|
| 2025.10.23 | ₩1,050 | ₩1,156 | ₩1,047 | ₩1,126 | +7.24% | 775.3만 |
|---|
| 2025.10.22 | ₩1,040 | ₩1,085 | ₩1,026 | ₩1,060 | +1.92% | 221.2만 |
|---|
| 2025.10.21 | ₩1,022 | ₩1,068 | ₩1,020 | ₩1,039 | +1.66% | 159.2만 |
|---|
| 2025.10.20 | ₩1,052 | ₩1,052 | ₩1,017 | ₩1,022 | -2.85% | 176.3만 |
|---|
| 2025.10.17 | ₩1,045 | ₩1,057 | ₩1,012 | ₩1,041 | -0.38% | 207.4만 |
|---|
| 2025.10.16 | ₩1,054 | ₩1,078 | ₩1,043 | ₩1,045 | -0.85% | 245.6만 |
|---|
| 2025.10.15 | ₩1,011 | ₩1,068 | ₩1,011 | ₩1,053 | +4.15% | 194.2만 |
|---|
| 2025.10.14 | ₩1,047 | ₩1,069 | ₩1,000 | ₩1,011 | -3.44% | 254만 |
|---|
| 2025.10.13 | ₩1,078 | ₩1,080 | ₩1,039 | ₩1,042 | -3.34% | 255.4만 |
|---|
| 2025.10.10 | ₩1,070 | ₩1,094 | ₩1,035 | ₩1,088 | +1.68% | 233.8만 |
|---|