시장 데이터를 불러오는 중
전체 종목
유니티소프트웨어 과거 주가
Unity Software Inc. Common Stock · U · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unity Software Inc. Common Stock · U · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,855 | ₩63,035 | ₩61,855 | ₩62,820 | +1.56% | 634.9만 |
| 2026.10.08 | ₩61,969 | ₩63,450 | ₩60,877 | ₩61,494 | -0.77% | 1565.9만 |
| 2026.10.07 | ₩61,628 | ₩61,976 | ₩59,289 | ₩60,891 | -1.20% | 1280.1만 |
| 2026.10.06 | ₩61,480 | ₩61,480 | ₩59,557 | ₩60,234 | -2.03% | 875.4만 |
| 2026.10.05 | ₩58,492 | ₩62,097 | ₩58,381 | ₩61,212 | +4.65% | 874만 |
| 2026.10.02 | ₩59,631 | ₩60,810 | ₩58,197 | ₩58,438 | -2.00% | 827.1만 |
| 2026.10.01 | ₩56,227 | ₩58,733 | ₩55,155 | ₩58,438 | +3.93% | 1024.4만 |
| 2026.09.30 | ₩53,534 | ₩56,066 | ₩52,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,847 |
| +2.45% |
| 877만 |
| 2026.09.29 | ₩53,480 | ₩53,822 | ₩51,510 | ₩53,226 | -0.48% | 1269만 |
|---|
| 2026.09.28 | ₩54,525 | ₩54,834 | ₩52,904 | ₩53,413 | -2.04% | 1028만 |
|---|
| 2026.09.25 | ₩55,222 | ₩56,241 | ₩53,440 | ₩55,678 | +0.83% | 1514.9만 |
|---|
| 2026.09.24 | ₩58,974 | ₩59,497 | ₩52,355 | ₩55,504 | -5.89% | 3176.2만 |
|---|
| 2026.09.23 | ₩58,733 | ₩59,725 | ₩56,562 | ₩59,095 | +0.62% | 1078.9만 |
|---|
| 2026.09.22 | ₩58,693 | ₩58,787 | ₩57,453 | ₩57,768 | -1.58% | 445.5만 |
|---|
| 2026.09.21 | ₩56,013 | ₩58,355 | ₩55,289 | ₩57,902 | +3.37% | 1007.3만 |
|---|
| 2026.09.18 | ₩56,267 | ₩56,535 | ₩54,659 | ₩55,477 | -1.41% | 1433.4만 |
|---|
| 2026.09.17 | ₩56,951 | ₩57,621 | ₩55,973 | ₩56,066 | -1.55% | 396.4만 |
|---|
| 2026.09.16 | ₩57,527 | ₩58,157 | ₩55,798 | ₩56,455 | -1.86% | 579.7만 |
|---|
| 2026.09.15 | ₩57,634 | ₩58,525 | ₩56,897 | ₩57,634 | 0.00% | 676.4만 |
|---|
| 2026.09.14 | ₩59,457 | ₩59,792 | ₩57,138 | ₩58,224 | -2.07% | 749.1만 |
|---|
| 2026.09.11 | ₩56,294 | ₩59,282 | ₩56,267 | ₩58,907 | +4.64% | 791.8만 |
|---|
| 2026.09.10 | ₩55,758 | ₩57,219 | ₩54,686 | ₩56,375 | +1.11% | 1115.9만 |
|---|
| 2026.09.09 | ₩57,862 | ₩57,862 | ₩56,013 | ₩57,004 | -1.48% | 720.7만 |
|---|
| 2026.09.08 | ₩55,611 | ₩57,514 | ₩54,499 | ₩57,286 | +3.01% | 1023.2만 |
|---|
| 2026.09.04 | ₩55,557 | ₩56,066 | ₩54,780 | ₩55,825 | +0.48% | 520만 |
|---|
| 2026.09.03 | ₩55,343 | ₩58,344 | ₩54,934 | ₩56,388 | +1.89% | 1062.1만 |
|---|
| 2026.09.02 | ₩54,164 | ₩55,705 | ₩53,896 | ₩54,619 | +0.84% | 742.7만 |
|---|
| 2026.09.01 | ₩55,236 | ₩56,267 | ₩54,673 | ₩54,834 | -0.73% | 902만 |
|---|
| 2026.08.31 | ₩58,237 | ₩58,693 | ₩55,745 | ₩56,415 | -3.13% | 1288.6만 |
|---|
| 2026.08.28 | ₩57,648 | ₩58,961 | ₩57,286 | ₩58,036 | +0.67% | 763.6만 |
|---|
| 2026.08.27 | ₩60,046 | ₩60,301 | ₩57,942 | ₩58,277 | -2.95% | 1127.1만 |
|---|
| 2026.08.26 | ₩59,336 | ₩61,065 | ₩59,028 | ₩59,470 | +0.23% | 894.8만 |
|---|
| 2026.08.25 | ₩61,695 | ₩61,909 | ₩60,024 | ₩60,288 | -2.28% | 909.2만 |
|---|
| 2026.08.24 | ₩62,659 | ₩62,847 | ₩61,587 | ₩61,855 | -1.28% | 937.5만 |
|---|
| 2026.08.21 | ₩62,673 | ₩62,941 | ₩61,641 | ₩62,887 | +0.34% | 749.5만 |
|---|
| 2026.08.20 | ₩63,316 | ₩64,937 | ₩61,319 | ₩62,365 | -1.50% | 1219.2만 |
|---|
| 2026.08.19 | ₩62,418 | ₩63,919 | ₩62,050 | ₩63,128 | +1.14% | 1021.5만 |
|---|
| 2026.08.18 | ₩60,971 | ₩63,316 | ₩60,582 | ₩62,633 | +2.73% | 1183.2만 |
|---|
| 2026.08.17 | ₩61,922 | ₩62,552 | ₩60,328 | ₩60,904 | -1.64% | 997.1만 |
|---|
| 2026.08.14 | ₩61,038 | ₩62,164 | ₩60,502 | ₩61,976 | +1.54% | 959.1만 |
|---|
| 2026.08.13 | ₩59,785 | ₩61,427 | ₩59,099 | ₩61,360 | +2.63% | 1255.7만 |
|---|
| 2026.08.12 | ₩58,545 | ₩59,725 | ₩57,393 | ₩59,671 | +1.92% | 1153.1만 |
|---|
| 2026.08.11 | ₩57,299 | ₩58,813 | ₩56,415 | ₩58,787 | +2.60% | 1139.3만 |
|---|
| 2026.08.10 | ₩57,272 | ₩58,358 | ₩56,375 | ₩57,755 | +0.84% | 1460.6만 |
|---|
| 2026.08.07 | ₩57,004 | ₩59,470 | ₩55,973 | ₩57,621 | +1.08% | 1856만 |
|---|
| 2026.08.06 | ₩48,254 | ₩55,825 | ₩46,633 | ₩54,686 | +13.33% | 4103.6만 |
|---|
| 2026.08.05 | ₩48,442 | ₩48,991 | ₩46,981 | ₩47,531 | -1.88% | 1745.8만 |
|---|
| 2026.08.04 | ₩45,413 | ₩47,825 | ₩44,877 | ₩47,196 | +3.92% | 1535.5만 |
|---|
| 2026.08.03 | ₩43,651 | ₩45,922 | ₩43,430 | ₩44,730 | +2.47% | 1284.7만 |
|---|
| 2026.07.31 | ₩43,792 | ₩44,006 | ₩40,804 | ₩42,492 | -2.97% | 1158.8만 |
|---|
| 2026.07.30 | ₩43,256 | ₩44,864 | ₩42,485 | ₩44,676 | +3.28% | 813.6만 |
|---|
| 2026.07.29 | ₩43,021 | ₩44,020 | ₩41,715 | ₩42,934 | -0.20% | 813.7만 |
|---|
| 2026.07.28 | ₩40,361 | ₩42,706 | ₩39,839 | ₩42,653 | +5.68% | 802.7만 |
|---|
| 2026.07.27 | ₩39,557 | ₩41,460 | ₩39,182 | ₩40,790 | +3.12% | 692.5만 |
|---|
| 2026.07.24 | ₩39,477 | ₩39,571 | ₩37,708 | ₩38,351 | -2.85% | 467.6만 |
|---|
| 2026.07.23 | ₩38,928 | ₩39,115 | ₩37,293 | ₩38,780 | -0.38% | 785.6만 |
|---|
| 2026.07.22 | ₩40,308 | ₩40,308 | ₩38,686 | ₩39,222 | -2.69% | 687.1만 |
|---|
| 2026.07.21 | ₩40,040 | ₩41,105 | ₩39,785 | ₩40,026 | -0.03% | 956.8만 |
|---|
| 2026.07.20 | ₩38,686 | ₩41,072 | ₩38,586 | ₩39,946 | +3.26% | 697.2만 |
|---|
| 2026.07.17 | ₩38,887 | ₩39,785 | ₩38,351 | ₩38,847 | -0.10% | 624.5만 |
|---|
| 2026.07.16 | ₩41,889 | ₩42,593 | ₩40,073 | ₩40,455 | -3.42% | 463.3만 |
|---|
| 2026.07.15 | ₩43,108 | ₩43,376 | ₩41,353 | ₩41,902 | -2.80% | 751.5만 |
|---|
| 2026.07.14 | ₩40,107 | ₩42,680 | ₩39,907 | ₩42,546 | +6.08% | 559.6만 |
|---|
| 2026.07.13 | ₩41,541 | ₩41,675 | ₩39,732 | ₩41,112 | -1.03% | 669.8만 |
|---|
| 2026.07.10 | ₩43,202 | ₩44,288 | ₩41,232 | ₩41,393 | -4.19% | 1302.7만 |
|---|
| 2026.07.09 | ₩38,619 | ₩41,273 | ₩38,526 | ₩41,179 | +6.63% | 632.5만 |
|---|
| 2026.07.08 | ₩38,713 | ₩39,517 | ₩37,923 | ₩39,477 | +1.97% | 429만 |
|---|
| 2026.07.07 | ₩40,522 | ₩41,139 | ₩39,303 | ₩39,745 | -1.92% | 634.2만 |
|---|
| 2026.07.06 | ₩38,780 | ₩40,522 | ₩38,660 | ₩39,732 | +2.45% | 565.9만 |
|---|
| 2026.07.02 | ₩40,067 | ₩40,884 | ₩38,378 | ₩39,289 | -1.94% | 766.6만 |
|---|
| 2026.07.01 | ₩39,102 | ₩41,822 | ₩38,780 | ₩40,455 | +3.46% | 932.1만 |
|---|
| 2026.06.30 | ₩37,346 | ₩38,727 | ₩37,253 | ₩38,298 | +2.55% | 559.8만 |
|---|
| 2026.06.29 | ₩38,512 | ₩39,222 | ₩37,708 | ₩37,936 | -1.50% | 497.2만 |
|---|
| 2026.06.26 | ₩35,256 | ₩38,177 | ₩35,256 | ₩37,829 | +7.30% | 811.8만 |
|---|
| 2026.06.25 | ₩35,993 | ₩36,261 | ₩34,720 | ₩35,792 | -0.56% | 457.5만 |
|---|
| 2026.06.24 | ₩36,971 | ₩37,760 | ₩36,207 | ₩36,382 | -1.59% | 536.5만 |
|---|
| 2026.06.23 | ₩35,872 | ₩37,253 | ₩35,712 | ₩36,998 | +3.14% | 919.6만 |
|---|
| 2026.06.22 | ₩36,181 | ₩37,025 | ₩35,350 | ₩36,368 | +0.52% | 470.2만 |
|---|
| 2026.06.18 | ₩35,377 | ₩36,851 | ₩34,264 | ₩36,824 | +4.09% | 945.2만 |
|---|
| 2026.06.17 | ₩37,413 | ₩37,655 | ₩35,243 | ₩35,470 | -5.19% | 712.5만 |
|---|
| 2026.06.16 | ₩37,829 | ₩38,351 | ₩37,120 | ₩37,601 | -0.60% | 623.5만 |
|---|
| 2026.06.15 | ₩37,521 | ₩38,237 | ₩37,206 | ₩38,177 | +1.75% | 637만 |
|---|
| 2026.06.12 | ₩35,805 | ₩36,991 | ₩34,988 | ₩36,502 | +1.95% | 688.1만 |
|---|
| 2026.06.11 | ₩35,109 | ₩36,047 | ₩34,532 | ₩35,792 | +1.95% | 744.2만 |
|---|
| 2026.06.10 | ₩36,181 | ₩37,668 | ₩35,336 | ₩35,725 | -1.26% | 1144.1만 |
|---|
| 2026.06.09 | ₩38,217 | ₩39,732 | ₩35,993 | ₩38,110 | -0.28% | 1620.6만 |
|---|
| 2026.06.08 | ₩39,531 | ₩40,053 | ₩38,512 | ₩38,593 | -2.37% | 633.4만 |
|---|
| 2026.06.05 | ₩41,474 | ₩42,077 | ₩38,459 | ₩39,088 | -5.75% | 1081.6만 |
|---|
| 2026.06.04 | ₩39,772 | ₩41,119 | ₩39,062 | ₩40,241 | +1.18% | 752.1만 |
|---|
| 2026.06.03 | ₩40,536 | ₩40,885 | ₩38,807 | ₩39,155 | -3.40% | 635.1만 |
|---|
| 2026.06.02 | ₩42,773 | ₩42,800 | ₩40,743 | ₩41,232 | -3.60% | 1014.4만 |
|---|
| 2026.06.01 | ₩42,264 | ₩43,651 | ₩41,018 | ₩43,108 | +2.00% | 1479.1만 |
|---|
| 2026.05.29 | ₩40,254 | ₩41,420 | ₩39,450 | ₩40,830 | +1.43% | 971.7만 |
|---|
| 2026.05.28 | ₩36,784 | ₩40,328 | ₩36,599 | ₩40,120 | +9.07% | 1418.4만 |
|---|
| 2026.05.27 | ₩35,832 | ₩37,882 | ₩35,537 | ₩37,199 | +3.81% | 942.3만 |
|---|
| 2026.05.26 | ₩35,805 | ₩37,089 | ₩35,712 | ₩35,872 | +0.19% | 1710.3만 |
|---|
| 2026.05.22 | ₩34,465 | ₩35,618 | ₩33,501 | ₩34,264 | -0.58% | 779.4만 |
|---|
| 2026.05.21 | ₩34,539 | ₩35,015 | ₩33,889 | ₩34,224 | -0.91% | 667.1만 |
|---|
| 2026.05.20 | ₩35,430 | ₩35,712 | ₩34,105 | ₩35,149 | -0.79% | 676.7만 |
|---|
| 2026.05.19 | ₩36,214 | ₩36,569 | ₩33,783 | ₩35,109 | -3.05% | 935.2만 |
|---|
| 2026.05.18 | ₩36,475 | ₩37,655 | ₩35,504 | ₩35,913 | -1.54% | 905.8만 |
|---|
| 2026.05.15 | ₩36,167 | ₩37,326 | ₩35,779 | ₩36,395 | +0.63% | 1256.1만 |
|---|
| 2026.05.14 | ₩36,140 | ₩37,139 | ₩35,537 | ₩36,556 | +1.15% | 799.1만 |
|---|
| 2026.05.13 | ₩35,939 | ₩36,261 | ₩34,519 | ₩36,033 | +0.26% | 658.9만 |
|---|
| 2026.05.12 | ₩35,846 | ₩36,730 | ₩35,296 | ₩35,966 | +0.34% | 852.9만 |
|---|
| 2026.05.11 | ₩37,427 | ₩37,976 | ₩34,908 | ₩36,006 | -3.80% | 1431.4만 |
|---|
| 2026.05.08 | ₩35,504 | ₩37,762 | ₩34,586 | ₩37,735 | +6.28% | 1731.5만 |
|---|
| 2026.05.07 | ₩40,013 | ₩41,072 | ₩35,283 | ₩35,819 | -10.48% | 3280.2만 |
|---|
| 2026.05.06 | ₩36,355 | ₩36,911 | ₩35,685 | ₩36,556 | +0.55% | 1452.5만 |
|---|
| 2026.05.05 | ₩37,507 | ₩37,722 | ₩36,181 | ₩36,636 | -2.32% | 831.4만 |
|---|
| 2026.05.04 | ₩36,730 | ₩37,856 | ₩36,187 | ₩37,145 | +1.13% | 1080.8만 |
|---|
| 2026.05.01 | ₩36,114 | ₩36,985 | ₩35,779 | ₩36,355 | +0.67% | 920.1만 |
|---|
| 2026.04.30 | ₩34,975 | ₩35,450 | ₩33,688 | ₩35,403 | +1.23% | 729.8만 |
|---|
| 2026.04.29 | ₩35,135 | ₩35,186 | ₩33,929 | ₩34,988 | -0.42% | 704.3만 |
|---|
| 2026.04.28 | ₩35,122 | ₩36,583 | ₩34,988 | ₩35,564 | +1.26% | 1023.8만 |
|---|
| 2026.04.27 | ₩34,827 | ₩35,953 | ₩34,331 | ₩35,698 | +2.50% | 854.5만 |
|---|
| 2026.04.24 | ₩33,125 | ₩34,881 | ₩32,951 | ₩34,854 | +5.22% | 914.3만 |
|---|
| 2026.04.23 | ₩33,219 | ₩33,487 | ₩32,013 | ₩32,576 | -1.94% | 1190.8만 |
|---|
| 2026.04.22 | ₩34,988 | ₩35,765 | ₩34,083 | ₩34,599 | -1.11% | 676.6만 |
|---|
| 2026.04.21 | ₩36,181 | ₩36,181 | ₩33,085 | ₩34,050 | -5.89% | 1319.9만 |
|---|
| 2026.04.20 | ₩34,418 | ₩35,819 | ₩33,675 | ₩35,551 | +3.29% | 838.8만 |
|---|
| 2026.04.17 | ₩35,511 | ₩35,792 | ₩34,398 | ₩34,733 | -2.19% | 1269만 |
|---|
| 2026.04.16 | ₩34,827 | ₩35,243 | ₩33,541 | ₩34,747 | -0.23% | 1287.5만 |
|---|
| 2026.04.15 | ₩31,691 | ₩34,097 | ₩31,477 | ₩33,849 | +6.81% | 1591.1만 |
|---|
| 2026.04.14 | ₩31,397 | ₩32,281 | ₩30,954 | ₩31,289 | -0.34% | 919.6만 |
|---|
| 2026.04.13 | ₩28,904 | ₩30,780 | ₩28,717 | ₩30,552 | +5.70% | 1081.4만 |
|---|
| 2026.04.10 | ₩29,333 | ₩29,333 | ₩27,980 | ₩28,971 | -1.23% | 883.8만 |
|---|
| 2026.04.09 | ₩29,588 | ₩30,271 | ₩28,489 | ₩28,904 | -2.31% | 1440.6만 |
|---|
| 2026.04.08 | ₩31,410 | ₩31,812 | ₩29,373 | ₩29,802 | -5.12% | 1273.6만 |
|---|
| 2026.04.07 | ₩29,547 | ₩29,963 | ₩28,851 | ₩29,494 | -0.18% | 786.4만 |
|---|
| 2026.04.06 | ₩30,740 | ₩31,356 | ₩29,454 | ₩29,467 | -4.14% | 1071.9만 |
|---|
| 2026.04.02 | ₩28,985 | ₩30,539 | ₩28,435 | ₩30,485 | +5.18% | 1740만 |
|---|
| 2026.04.01 | ₩29,695 | ₩30,325 | ₩29,045 | ₩29,427 | -0.90% | 1746.4만 |
|---|
| 2026.03.31 | ₩27,738 | ₩30,090 | ₩27,551 | ₩29,400 | +5.99% | 3092.2만 |
|---|
| 2026.03.30 | ₩26,244 | ₩27,792 | ₩25,943 | ₩27,524 | +4.88% | 3269.2만 |
|---|
| 2026.03.27 | ₩27,102 | ₩27,243 | ₩24,321 | ₩26,063 | -3.83% | 5402.9만 |
|---|
| 2026.03.26 | ₩23,517 | ₩23,584 | ₩22,807 | ₩22,955 | -2.39% | 1371.5만 |
|---|
| 2026.03.25 | ₩25,045 | ₩25,273 | ₩23,504 | ₩23,852 | -4.76% | 1112.8만 |
|---|
| 2026.03.24 | ₩24,844 | ₩24,965 | ₩24,000 | ₩24,308 | -2.16% | 868.9만 |
|---|
| 2026.03.23 | ₩24,683 | ₩25,581 | ₩24,643 | ₩24,991 | +1.25% | 1169.2만 |
|---|
| 2026.03.20 | ₩25,447 | ₩25,541 | ₩24,375 | ₩24,643 | -3.16% | 1466.8만 |
|---|
| 2026.03.19 | ₩26,010 | ₩26,626 | ₩24,924 | ₩25,661 | -1.34% | 1440.9만 |
|---|
| 2026.03.18 | ₩26,492 | ₩27,492 | ₩26,331 | ₩26,412 | -0.30% | 805.7만 |
|---|
| 2026.03.17 | ₩26,559 | ₩27,785 | ₩26,559 | ₩26,921 | +1.36% | 1226.1만 |
|---|
| 2026.03.16 | ₩26,398 | ₩26,981 | ₩26,016 | ₩26,479 | +0.30% | 1215.6만 |
|---|
| 2026.03.13 | ₩26,345 | ₩27,524 | ₩25,569 | ₩26,037 | -1.17% | 1170.6만 |
|---|
| 2026.03.12 | ₩26,881 | ₩27,564 | ₩26,030 | ₩26,037 | -3.14% | 1084.5만 |
|---|
| 2026.03.11 | ₩27,859 | ₩28,516 | ₩26,318 | ₩26,854 | -3.61% | 1172.5만 |
|---|
| 2026.03.10 | ₩28,489 | ₩28,609 | ₩26,767 | ₩27,698 | -2.78% | 1624만 |
|---|
| 2026.03.09 | ₩26,774 | ₩28,636 | ₩26,546 | ₩28,475 | +6.36% | 1801.3만 |
|---|
| 2026.03.06 | ₩27,095 | ₩27,424 | ₩26,238 | ₩26,599 | -1.83% | 1216.7만 |
|---|
| 2026.03.05 | ₩27,229 | ₩28,918 | ₩26,814 | ₩27,779 | +2.02% | 1559.1만 |
|---|
| 2026.03.04 | ₩26,693 | ₩28,033 | ₩26,077 | ₩27,310 | +2.31% | 1440.3만 |
|---|
| 2026.03.03 | ₩24,455 | ₩26,854 | ₩24,175 | ₩26,827 | +9.70% | 1970.5만 |
|---|
| 2026.03.02 | ₩23,651 | ₩25,333 | ₩23,559 | ₩25,286 | +6.91% | 2202.5만 |
|---|
| 2026.02.27 | ₩24,991 | ₩25,393 | ₩24,174 | ₩24,429 | -2.25% | 1529.5만 |
|---|
| 2026.02.26 | ₩25,206 | ₩26,305 | ₩24,710 | ₩26,238 | +4.09% | 1634.6만 |
|---|
| 2026.02.25 | ₩24,194 | ₩24,991 | ₩23,611 | ₩24,898 | +2.91% | 1639.6만 |
|---|
| 2026.02.24 | ₩22,794 | ₩24,538 | ₩22,539 | ₩24,509 | +7.52% | 1935.4만 |
|---|
| 2026.02.23 | ₩24,228 | ₩24,228 | ₩22,486 | ₩22,955 | -5.25% | 1915.1만 |
|---|
| 2026.02.20 | ₩24,388 | ₩25,032 | ₩23,826 | ₩24,455 | +0.27% | 1647.3만 |
|---|
| 2026.02.19 | ₩24,723 | ₩25,487 | ₩24,375 | ₩24,777 | +0.22% | 1297.9만 |
|---|
| 2026.02.18 | ₩24,656 | ₩25,795 | ₩24,402 | ₩24,857 | +0.82% | 1648.6만 |
|---|
| 2026.02.17 | ₩25,032 | ₩25,929 | ₩24,321 | ₩24,603 | -1.71% | 2208.2만 |
|---|
| 2026.02.13 | ₩26,385 | ₩27,176 | ₩24,844 | ₩25,032 | -5.13% | 2892.3만 |
|---|
| 2026.02.12 | ₩28,114 | ₩28,161 | ₩25,661 | ₩26,331 | -6.34% | 4082.3만 |
|---|
| 2026.02.11 | ₩28,690 | ₩29,614 | ₩25,192 | ₩28,690 | 0.00% | 1억 |
|---|
| 2026.02.10 | ₩37,708 | ₩39,222 | ₩37,195 | ₩38,941 | +3.27% | 2412.1만 |
|---|
| 2026.02.09 | ₩34,372 | ₩37,882 | ₩33,569 | ₩36,891 | +7.33% | 2055.9만 |
|---|
| 2026.02.06 | ₩32,294 | ₩33,782 | ₩31,919 | ₩33,648 | +4.19% | 1983.5만 |
|---|
| 2026.02.05 | ₩32,636 | ₩33,929 | ₩30,593 | ₩31,102 | -4.70% | 2928.2만 |
|---|
| 2026.02.04 | ₩31,758 | ₩34,398 | ₩30,660 | ₩33,420 | +5.23% | 3035.9만 |
|---|
| 2026.02.03 | ₩38,492 | ₩38,621 | ₩32,924 | ₩34,666 | -9.94% | 3826.6만 |
|---|
| 2026.02.02 | ₩40,549 | ₩41,541 | ₩38,244 | ₩38,606 | -4.79% | 2663.5만 |
|---|
| 2026.01.30 | ₩50,787 | ₩50,961 | ₩36,904 | ₩38,995 | -23.22% | 8686만 |
|---|
| 2026.01.29 | ₩52,877 | ₩53,226 | ₩50,854 | ₩51,457 | -2.69% | 895.1만 |
|---|
| 2026.01.28 | ₩55,892 | ₩56,549 | ₩53,574 | ₩53,815 | -3.72% | 713.1만 |
|---|
| 2026.01.27 | ₩57,889 | ₩57,949 | ₩54,793 | ₩55,276 | -4.51% | 764.9만 |
|---|
| 2026.01.26 | ₩57,031 | ₩59,403 | ₩56,830 | ₩57,621 | +1.03% | 606.5만 |
|---|
| 2026.01.23 | ₩56,415 | ₩58,264 | ₩56,415 | ₩56,736 | +0.57% | 713.2만 |
|---|
| 2026.01.22 | ₩57,152 | ₩57,956 | ₩56,214 | ₩56,455 | -1.22% | 455.7만 |
|---|
| 2026.01.21 | ₩55,664 | ₩57,192 | ₩54,753 | ₩56,267 | +1.08% | 632.1만 |
|---|
| 2026.01.20 | ₩53,440 | ₩56,549 | ₩53,205 | ₩55,664 | +4.16% | 877.4만 |
|---|
| 2026.01.16 | ₩59,765 | ₩61,762 | ₩54,338 | ₩54,874 | -8.18% | 1485.5만 |
|---|
| 2026.01.15 | ₩57,634 | ₩59,564 | ₩56,522 | ₩58,934 | +2.26% | 1118.4만 |
|---|
| 2026.01.14 | ₩60,690 | ₩60,770 | ₩54,619 | ₩56,334 | -7.18% | 1490.3만 |
|---|
| 2026.01.13 | ₩64,334 | ₩65,406 | ₩60,462 | ₩61,199 | -4.87% | 953.3만 |
|---|
| 2026.01.12 | ₩59,363 | ₩63,865 | ₩59,095 | ₩63,370 | +6.75% | 1059.3만 |
|---|
| 2026.01.09 | ₩61,165 | ₩62,284 | ₩59,575 | ₩59,845 | -2.16% | 519.4만 |
|---|
| 2026.01.08 | ₩61,226 | ₩62,700 | ₩58,894 | ₩60,676 | -0.90% | 674.6만 |
|---|
| 2026.01.07 | ₩60,877 | ₩61,628 | ₩59,698 | ₩60,783 | -0.15% | 453.4만 |
|---|
| 2026.01.06 | ₩62,324 | ₩62,713 | ₩58,626 | ₩61,038 | -2.06% | 692.4만 |
|---|
| 2026.01.05 | ₩60,368 | ₩61,735 | ₩59,202 | ₩61,520 | +1.91% | 589.3만 |
|---|
| 2026.01.02 | ₩60,569 | ₩61,293 | ₩58,666 | ₩59,296 | -2.10% | 513.5만 |
|---|
| 2025.12.31 | ₩60,569 | ₩62,030 | ₩58,994 | ₩59,189 | -2.28% | 522.9만 |
|---|
| 2025.12.30 | ₩60,381 | ₩60,663 | ₩59,631 | ₩60,475 | +0.16% | 433.2만 |
|---|
| 2025.12.29 | ₩59,805 | ₩61,212 | ₩59,363 | ₩60,368 | +0.94% | 388만 |
|---|
| 2025.12.26 | ₩60,891 | ₩61,319 | ₩60,368 | ₩60,502 | -0.64% | 315.6만 |
|---|
| 2025.12.24 | ₩60,301 | ₩62,405 | ₩60,207 | ₩60,891 | +0.98% | 349만 |
|---|
| 2025.12.23 | ₩61,011 | ₩61,306 | ₩59,041 | ₩60,569 | -0.72% | 545.5만 |
|---|
| 2025.12.22 | ₩63,088 | ₩64,013 | ₩61,520 | ₩61,963 | -1.78% | 486.6만 |
|---|
| 2025.12.19 | ₩60,328 | ₩62,740 | ₩60,328 | ₩62,204 | +3.11% | 841.7만 |
|---|
| 2025.12.18 | ₩60,301 | ₩61,601 | ₩59,483 | ₩59,684 | -1.02% | 658.2만 |
|---|
| 2025.12.17 | ₩60,388 | ₩60,703 | ₩58,465 | ₩58,666 | -2.85% | 634.6만 |
|---|
| 2025.12.16 | ₩59,336 | ₩60,529 | ₩58,492 | ₩59,725 | +0.65% | 724.5만 |
|---|
| 2025.12.15 | ₩62,311 | ₩64,133 | ₩60,435 | ₩60,596 | -2.75% | 808.4만 |
|---|
| 2025.12.12 | ₩65,715 | ₩65,916 | ₩61,252 | ₩61,855 | -5.87% | 949만 |
|---|
| 2025.12.11 | ₩68,475 | ₩69,882 | ₩65,540 | ₩65,969 | -3.66% | 1095.3만 |
|---|
| 2025.12.10 | ₩65,567 | ₩67,885 | ₩64,992 | ₩65,634 | +0.10% | 884.6만 |
|---|
| 2025.12.09 | ₩64,937 | ₩66,907 | ₩64,602 | ₩66,291 | +2.08% | 766.8만 |
|---|
| 2025.12.08 | ₩61,641 | ₩66,304 | ₩61,565 | ₩65,715 | +6.61% | 1269.3만 |
|---|
| 2025.12.05 | ₩61,641 | ₩62,834 | ₩60,435 | ₩61,346 | -0.48% | 743.2만 |
|---|
| 2025.12.04 | ₩60,220 | ₩60,495 | ₩58,304 | ₩59,162 | -1.76% | 561.9만 |
|---|
| 2025.12.03 | ₩60,797 | ₩60,971 | ₩58,961 | ₩59,792 | -1.65% | 452.1만 |
|---|
| 2025.12.02 | ₩59,403 | ₩61,185 | ₩59,229 | ₩59,524 | +0.20% | 816.3만 |
|---|
| 2025.12.01 | ₩57,313 | ₩59,711 | ₩55,249 | ₩57,808 | +0.87% | 961.9만 |
|---|
| 2025.11.28 | ₩56,911 | ₩57,661 | ₩56,334 | ₩56,978 | +0.12% | 233.5만 |
|---|
| 2025.11.26 | ₩57,219 | ₩58,425 | ₩56,870 | ₩56,911 | -0.54% | 559.2만 |
|---|
| 2025.11.25 | ₩55,517 | ₩57,327 | ₩54,016 | ₩57,058 | +2.78% | 770.7만 |
|---|
| 2025.11.24 | ₩52,690 | ₩56,133 | ₩52,663 | ₩55,731 | +5.77% | 862만 |
|---|
| 2025.11.21 | ₩50,398 | ₩53,145 | ₩49,460 | ₩51,953 | +3.08% | 859.9만 |
|---|
| 2025.11.20 | ₩53,869 | ₩55,370 | ₩50,458 | ₩50,532 | -6.19% | 972.2만 |
|---|
| 2025.11.19 | ₩52,274 | ₩53,574 | ₩51,182 | ₩52,556 | +0.54% | 1263.3만 |
|---|
| 2025.11.18 | ₩48,402 | ₩50,157 | ₩47,571 | ₩49,581 | +2.44% | 635.9만 |
|---|
| 2025.11.17 | ₩49,045 | ₩50,425 | ₩48,381 | ₩49,139 | +0.19% | 688만 |
|---|
| 2025.11.14 | ₩48,187 | ₩49,963 | ₩46,614 | ₩49,206 | +2.11% | 901만 |
|---|
| 2025.11.13 | ₩52,931 | ₩53,346 | ₩48,857 | ₩49,795 | -5.92% | 1133.4만 |
|---|
| 2025.11.12 | ₩56,281 | ₩56,442 | ₩53,360 | ₩53,668 | -4.64% | 605.6만 |
|---|
| 2025.11.11 | ₩56,803 | ₩58,559 | ₩54,941 | ₩55,544 | -2.22% | 747.7만 |
|---|
| 2025.11.10 | ₩55,584 | ₩58,840 | ₩54,539 | ₩57,795 | +3.98% | 1323.6만 |
|---|
| 2025.11.07 | ₩53,373 | ₩54,566 | ₩50,720 | ₩53,641 | +0.50% | 1090.9만 |
|---|
| 2025.11.06 | ₩55,463 | ₩56,348 | ₩52,556 | ₩53,507 | -3.53% | 1439.9만 |
|---|
| 2025.11.05 | ₩56,415 | ₩57,165 | ₩50,469 | ₩56,763 | +0.62% | 4106.8만 |
|---|
| 2025.11.04 | ₩48,415 | ₩49,574 | ₩46,941 | ₩48,067 | -0.72% | 1320.6만 |
|---|
| 2025.11.03 | ₩50,921 | ₩51,926 | ₩49,956 | ₩50,318 | -1.18% | 1040.4만 |
|---|
| 2025.10.31 | ₩50,117 | ₩50,840 | ₩49,085 | ₩50,787 | +1.34% | 849.3만 |
|---|
| 2025.10.30 | ₩48,844 | ₩49,688 | ₩48,187 | ₩48,415 | -0.88% | 550.8만 |
|---|
| 2025.10.29 | ₩49,286 | ₩50,639 | ₩48,643 | ₩49,768 | +0.98% | 588.2만 |
|---|
| 2025.10.28 | ₩52,408 | ₩52,462 | ₩49,152 | ₩49,420 | -5.70% | 823.1만 |
|---|
| 2025.10.27 | ₩51,189 | ₩52,904 | ₩50,760 | ₩52,489 | +2.54% | 754.9만 |
|---|
| 2025.10.24 | ₩49,621 | ₩50,787 | ₩49,313 | ₩49,969 | +0.70% | 664.7만 |
|---|
| 2025.10.23 | ₩47,303 | ₩49,005 | ₩46,633 | ₩48,629 | +2.80% | 860.8만 |
|---|
| 2025.10.22 | ₩48,938 | ₩48,938 | ₩46,074 | ₩47,236 | -3.48% | 771.3만 |
|---|
| 2025.10.21 | ₩47,370 | ₩51,497 | ₩47,155 | ₩48,629 | +2.66% | 1198.5만 |
|---|
| 2025.10.20 | ₩47,464 | ₩48,107 | ₩46,689 | ₩47,263 | -0.42% | 516.4만 |
|---|
| 2025.10.17 | ₩45,614 | ₩47,410 | ₩45,614 | ₩47,222 | +3.53% | 796.5만 |
|---|
| 2025.10.16 | ₩48,810 | ₩49,232 | ₩45,855 | ₩46,525 | -4.68% | 1300.5만 |
|---|
| 2025.10.15 | ₩50,720 | ₩51,711 | ₩49,500 | ₩50,130 | -1.16% | 683.9만 |
|---|
| 2025.10.14 | ₩48,442 | ₩49,755 | ₩47,638 | ₩49,018 | +1.19% | 681.5만 |
|---|
| 2025.10.13 | ₩49,594 | ₩50,023 | ₩47,437 | ₩49,768 | +0.35% | 820.2만 |
|---|
| 2025.10.10 | ₩52,475 | ₩53,587 | ₩48,174 | ₩48,348 | -7.87% | 1209.4만 |
|---|