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 | ₩61,904 | ₩63,084 | ₩61,904 | ₩62,869 | +1.56% | 634.9만 |
| 2026.10.08 | ₩62,018 | ₩63,500 | ₩60,925 | ₩61,542 | -0.77% | 1565.9만 |
| 2026.10.07 | ₩61,676 | ₩62,024 | ₩59,336 | ₩60,938 | -1.20% | 1280.1만 |
| 2026.10.06 | ₩61,528 | ₩61,528 | ₩59,604 | ₩60,281 | -2.03% | 875.4만 |
| 2026.10.05 | ₩58,538 | ₩62,145 | ₩58,426 | ₩61,260 | +4.65% | 874만 |
| 2026.10.02 | ₩59,678 | ₩60,858 | ₩58,243 | ₩58,484 | -2.00% | 827.1만 |
| 2026.10.01 | ₩56,271 | ₩58,779 | ₩55,198 | ₩58,484 | +3.93% | 1024.4만 |
| 2026.09.30 | ₩53,576 | ₩56,110 | ₩52,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,890 |
| +2.45% |
| 877만 |
| 2026.09.29 | ₩53,522 | ₩53,864 | ₩51,551 | ₩53,267 | -0.48% | 1269만 |
|---|
| 2026.09.28 | ₩54,568 | ₩54,877 | ₩52,945 | ₩53,455 | -2.04% | 1028만 |
|---|
| 2026.09.25 | ₩55,265 | ₩56,285 | ₩53,482 | ₩55,721 | +0.83% | 1514.9만 |
|---|
| 2026.09.24 | ₩59,020 | ₩59,544 | ₩52,396 | ₩55,547 | -5.89% | 3176.2만 |
|---|
| 2026.09.23 | ₩58,779 | ₩59,771 | ₩56,607 | ₩59,141 | +0.62% | 1078.9만 |
|---|
| 2026.09.22 | ₩58,739 | ₩58,833 | ₩57,498 | ₩57,814 | -1.58% | 445.5만 |
|---|
| 2026.09.21 | ₩56,057 | ₩58,401 | ₩55,333 | ₩57,948 | +3.37% | 1007.3만 |
|---|
| 2026.09.18 | ₩56,312 | ₩56,580 | ₩54,702 | ₩55,520 | -1.41% | 1433.4만 |
|---|
| 2026.09.17 | ₩56,995 | ₩57,666 | ₩56,016 | ₩56,110 | -1.55% | 396.4만 |
|---|
| 2026.09.16 | ₩57,572 | ₩58,202 | ₩55,842 | ₩56,499 | -1.86% | 579.7만 |
|---|
| 2026.09.15 | ₩57,679 | ₩58,571 | ₩56,942 | ₩57,679 | 0.00% | 676.4만 |
|---|
| 2026.09.14 | ₩59,503 | ₩59,839 | ₩57,183 | ₩58,269 | -2.07% | 749.1만 |
|---|
| 2026.09.11 | ₩56,338 | ₩59,329 | ₩56,312 | ₩58,953 | +4.64% | 791.8만 |
|---|
| 2026.09.10 | ₩55,802 | ₩57,264 | ₩54,729 | ₩56,419 | +1.11% | 1115.9만 |
|---|
| 2026.09.09 | ₩57,907 | ₩57,907 | ₩56,057 | ₩57,049 | -1.48% | 720.7만 |
|---|
| 2026.09.08 | ₩55,654 | ₩57,559 | ₩54,541 | ₩57,331 | +3.01% | 1023.2만 |
|---|
| 2026.09.04 | ₩55,601 | ₩56,110 | ₩54,823 | ₩55,869 | +0.48% | 520만 |
|---|
| 2026.09.03 | ₩55,386 | ₩58,390 | ₩54,977 | ₩56,432 | +1.89% | 1062.1만 |
|---|
| 2026.09.02 | ₩54,206 | ₩55,748 | ₩53,938 | ₩54,662 | +0.84% | 742.7만 |
|---|
| 2026.09.01 | ₩55,279 | ₩56,312 | ₩54,716 | ₩54,877 | -0.73% | 902만 |
|---|
| 2026.08.31 | ₩58,283 | ₩58,739 | ₩55,789 | ₩56,459 | -3.13% | 1288.6만 |
|---|
| 2026.08.28 | ₩57,693 | ₩59,007 | ₩57,331 | ₩58,082 | +0.67% | 763.6만 |
|---|
| 2026.08.27 | ₩60,093 | ₩60,348 | ₩57,988 | ₩58,323 | -2.95% | 1127.1만 |
|---|
| 2026.08.26 | ₩59,383 | ₩61,113 | ₩59,074 | ₩59,517 | +0.23% | 894.8만 |
|---|
| 2026.08.25 | ₩61,743 | ₩61,957 | ₩60,071 | ₩60,335 | -2.28% | 909.2만 |
|---|
| 2026.08.24 | ₩62,708 | ₩62,896 | ₩61,636 | ₩61,904 | -1.28% | 937.5만 |
|---|
| 2026.08.21 | ₩62,722 | ₩62,990 | ₩61,689 | ₩62,936 | +0.34% | 749.5만 |
|---|
| 2026.08.20 | ₩63,366 | ₩64,988 | ₩61,367 | ₩62,413 | -1.50% | 1219.2만 |
|---|
| 2026.08.19 | ₩62,467 | ₩63,969 | ₩62,098 | ₩63,178 | +1.14% | 1021.5만 |
|---|
| 2026.08.18 | ₩61,019 | ₩63,366 | ₩60,630 | ₩62,682 | +2.73% | 1183.2만 |
|---|
| 2026.08.17 | ₩61,971 | ₩62,601 | ₩60,375 | ₩60,952 | -1.64% | 997.1만 |
|---|
| 2026.08.14 | ₩61,086 | ₩62,212 | ₩60,549 | ₩62,024 | +1.54% | 959.1만 |
|---|
| 2026.08.13 | ₩59,832 | ₩61,475 | ₩59,145 | ₩61,408 | +2.63% | 1255.7만 |
|---|
| 2026.08.12 | ₩58,591 | ₩59,771 | ₩57,438 | ₩59,718 | +1.92% | 1153.1만 |
|---|
| 2026.08.11 | ₩57,344 | ₩58,860 | ₩56,459 | ₩58,833 | +2.60% | 1139.3만 |
|---|
| 2026.08.10 | ₩57,317 | ₩58,404 | ₩56,419 | ₩57,800 | +0.84% | 1460.6만 |
|---|
| 2026.08.07 | ₩57,049 | ₩59,517 | ₩56,016 | ₩57,666 | +1.08% | 1856만 |
|---|
| 2026.08.06 | ₩48,292 | ₩55,869 | ₩46,669 | ₩54,729 | +13.33% | 4103.6만 |
|---|
| 2026.08.05 | ₩48,480 | ₩49,030 | ₩47,018 | ₩47,568 | -1.88% | 1745.8만 |
|---|
| 2026.08.04 | ₩45,449 | ₩47,863 | ₩44,912 | ₩47,232 | +3.92% | 1535.5만 |
|---|
| 2026.08.03 | ₩43,685 | ₩45,958 | ₩43,464 | ₩44,765 | +2.47% | 1284.7만 |
|---|
| 2026.07.31 | ₩43,826 | ₩44,041 | ₩40,836 | ₩42,525 | -2.97% | 1158.8만 |
|---|
| 2026.07.30 | ₩43,290 | ₩44,899 | ₩42,519 | ₩44,711 | +3.28% | 813.6만 |
|---|
| 2026.07.29 | ₩43,055 | ₩44,054 | ₩41,748 | ₩42,968 | -0.20% | 813.7만 |
|---|
| 2026.07.28 | ₩40,393 | ₩42,740 | ₩39,870 | ₩42,686 | +5.68% | 802.7만 |
|---|
| 2026.07.27 | ₩39,588 | ₩41,493 | ₩39,213 | ₩40,822 | +3.12% | 692.5만 |
|---|
| 2026.07.24 | ₩39,508 | ₩39,602 | ₩37,738 | ₩38,381 | -2.85% | 467.6만 |
|---|
| 2026.07.23 | ₩38,958 | ₩39,146 | ₩37,322 | ₩38,811 | -0.38% | 785.6만 |
|---|
| 2026.07.22 | ₩40,339 | ₩40,339 | ₩38,717 | ₩39,253 | -2.69% | 687.1만 |
|---|
| 2026.07.21 | ₩40,071 | ₩41,137 | ₩39,816 | ₩40,058 | -0.03% | 956.8만 |
|---|
| 2026.07.20 | ₩38,717 | ₩41,104 | ₩38,616 | ₩39,977 | +3.26% | 697.2만 |
|---|
| 2026.07.17 | ₩38,918 | ₩39,816 | ₩38,381 | ₩38,878 | -0.10% | 624.5만 |
|---|
| 2026.07.16 | ₩41,922 | ₩42,626 | ₩40,105 | ₩40,487 | -3.42% | 463.3만 |
|---|
| 2026.07.15 | ₩43,142 | ₩43,410 | ₩41,385 | ₩41,935 | -2.80% | 751.5만 |
|---|
| 2026.07.14 | ₩40,138 | ₩42,713 | ₩39,938 | ₩42,579 | +6.08% | 559.6만 |
|---|
| 2026.07.13 | ₩41,573 | ₩41,707 | ₩39,763 | ₩41,144 | -1.03% | 669.8만 |
|---|
| 2026.07.10 | ₩43,236 | ₩44,322 | ₩41,265 | ₩41,426 | -4.19% | 1302.7만 |
|---|
| 2026.07.09 | ₩38,650 | ₩41,305 | ₩38,556 | ₩41,211 | +6.63% | 632.5만 |
|---|
| 2026.07.08 | ₩38,744 | ₩39,548 | ₩37,952 | ₩39,508 | +1.97% | 429만 |
|---|
| 2026.07.07 | ₩40,554 | ₩41,171 | ₩39,334 | ₩39,776 | -1.92% | 634.2만 |
|---|
| 2026.07.06 | ₩38,811 | ₩40,554 | ₩38,690 | ₩39,763 | +2.45% | 565.9만 |
|---|
| 2026.07.02 | ₩40,098 | ₩40,916 | ₩38,408 | ₩39,320 | -1.94% | 766.6만 |
|---|
| 2026.07.01 | ₩39,132 | ₩41,855 | ₩38,811 | ₩40,487 | +3.46% | 932.1만 |
|---|
| 2026.06.30 | ₩37,376 | ₩38,757 | ₩37,282 | ₩38,328 | +2.55% | 559.8만 |
|---|
| 2026.06.29 | ₩38,542 | ₩39,253 | ₩37,738 | ₩37,966 | -1.50% | 497.2만 |
|---|
| 2026.06.26 | ₩35,284 | ₩38,207 | ₩35,284 | ₩37,858 | +7.30% | 811.8만 |
|---|
| 2026.06.25 | ₩36,021 | ₩36,289 | ₩34,747 | ₩35,820 | -0.56% | 457.5만 |
|---|
| 2026.06.24 | ₩37,000 | ₩37,790 | ₩36,236 | ₩36,410 | -1.59% | 536.5만 |
|---|
| 2026.06.23 | ₩35,900 | ₩37,282 | ₩35,740 | ₩37,027 | +3.14% | 919.6만 |
|---|
| 2026.06.22 | ₩36,209 | ₩37,054 | ₩35,377 | ₩36,397 | +0.52% | 470.2만 |
|---|
| 2026.06.18 | ₩35,404 | ₩36,879 | ₩34,291 | ₩36,853 | +4.09% | 945.2만 |
|---|
| 2026.06.17 | ₩37,443 | ₩37,684 | ₩35,270 | ₩35,498 | -5.19% | 712.5만 |
|---|
| 2026.06.16 | ₩37,858 | ₩38,381 | ₩37,149 | ₩37,630 | -0.60% | 623.5만 |
|---|
| 2026.06.15 | ₩37,550 | ₩38,267 | ₩37,235 | ₩38,207 | +1.75% | 637만 |
|---|
| 2026.06.12 | ₩35,833 | ₩37,020 | ₩35,015 | ₩36,531 | +1.95% | 688.1만 |
|---|
| 2026.06.11 | ₩35,136 | ₩36,075 | ₩34,559 | ₩35,820 | +1.95% | 744.2만 |
|---|
| 2026.06.10 | ₩36,209 | ₩37,697 | ₩35,364 | ₩35,753 | -1.26% | 1144.1만 |
|---|
| 2026.06.09 | ₩38,247 | ₩39,763 | ₩36,021 | ₩38,140 | -0.28% | 1620.6만 |
|---|
| 2026.06.08 | ₩39,562 | ₩40,085 | ₩38,542 | ₩38,623 | -2.37% | 633.4만 |
|---|
| 2026.06.05 | ₩41,506 | ₩42,110 | ₩38,489 | ₩39,119 | -5.75% | 1081.6만 |
|---|
| 2026.06.04 | ₩39,803 | ₩41,151 | ₩39,092 | ₩40,272 | +1.18% | 752.1만 |
|---|
| 2026.06.03 | ₩40,567 | ₩40,917 | ₩38,837 | ₩39,186 | -3.40% | 635.1만 |
|---|
| 2026.06.02 | ₩42,807 | ₩42,834 | ₩40,775 | ₩41,265 | -3.60% | 1014.4만 |
|---|
| 2026.06.01 | ₩42,297 | ₩43,685 | ₩41,050 | ₩43,142 | +2.00% | 1479.1만 |
|---|
| 2026.05.29 | ₩40,286 | ₩41,452 | ₩39,481 | ₩40,862 | +1.43% | 971.7만 |
|---|
| 2026.05.28 | ₩36,812 | ₩40,360 | ₩36,627 | ₩40,152 | +9.07% | 1418.4만 |
|---|
| 2026.05.27 | ₩35,860 | ₩37,912 | ₩35,565 | ₩37,228 | +3.81% | 942.3만 |
|---|
| 2026.05.26 | ₩35,833 | ₩37,118 | ₩35,740 | ₩35,900 | +0.19% | 1710.3만 |
|---|
| 2026.05.22 | ₩34,492 | ₩35,646 | ₩33,527 | ₩34,291 | -0.58% | 779.4만 |
|---|
| 2026.05.21 | ₩34,566 | ₩35,042 | ₩33,916 | ₩34,251 | -0.91% | 667.1만 |
|---|
| 2026.05.20 | ₩35,458 | ₩35,740 | ₩34,132 | ₩35,176 | -0.79% | 676.7만 |
|---|
| 2026.05.19 | ₩36,242 | ₩36,598 | ₩33,810 | ₩35,136 | -3.05% | 935.2만 |
|---|
| 2026.05.18 | ₩36,504 | ₩37,684 | ₩35,532 | ₩35,941 | -1.54% | 905.8만 |
|---|
| 2026.05.15 | ₩36,195 | ₩37,356 | ₩35,807 | ₩36,423 | +0.63% | 1256.1만 |
|---|
| 2026.05.14 | ₩36,169 | ₩37,168 | ₩35,565 | ₩36,584 | +1.15% | 799.1만 |
|---|
| 2026.05.13 | ₩35,967 | ₩36,289 | ₩34,546 | ₩36,061 | +0.26% | 658.9만 |
|---|
| 2026.05.12 | ₩35,874 | ₩36,759 | ₩35,324 | ₩35,994 | +0.34% | 852.9만 |
|---|
| 2026.05.11 | ₩37,456 | ₩38,006 | ₩34,935 | ₩36,035 | -3.80% | 1431.4만 |
|---|
| 2026.05.08 | ₩35,532 | ₩37,791 | ₩34,613 | ₩37,765 | +6.28% | 1731.5만 |
|---|
| 2026.05.07 | ₩40,044 | ₩41,104 | ₩35,310 | ₩35,847 | -10.48% | 3280.2만 |
|---|
| 2026.05.06 | ₩36,383 | ₩36,940 | ₩35,713 | ₩36,584 | +0.55% | 1452.5만 |
|---|
| 2026.05.05 | ₩37,537 | ₩37,751 | ₩36,209 | ₩36,665 | -2.32% | 831.4만 |
|---|
| 2026.05.04 | ₩36,759 | ₩37,885 | ₩36,216 | ₩37,174 | +1.13% | 1080.8만 |
|---|
| 2026.05.01 | ₩36,142 | ₩37,014 | ₩35,807 | ₩36,383 | +0.67% | 920.1만 |
|---|
| 2026.04.30 | ₩35,002 | ₩35,478 | ₩33,714 | ₩35,431 | +1.23% | 729.8만 |
|---|
| 2026.04.29 | ₩35,163 | ₩35,214 | ₩33,956 | ₩35,015 | -0.42% | 704.3만 |
|---|
| 2026.04.28 | ₩35,149 | ₩36,611 | ₩35,015 | ₩35,592 | +1.26% | 1023.8만 |
|---|
| 2026.04.27 | ₩34,854 | ₩35,981 | ₩34,358 | ₩35,726 | +2.50% | 854.5만 |
|---|
| 2026.04.24 | ₩33,151 | ₩34,908 | ₩32,977 | ₩34,881 | +5.22% | 914.3만 |
|---|
| 2026.04.23 | ₩33,245 | ₩33,513 | ₩32,038 | ₩32,601 | -1.94% | 1190.8만 |
|---|
| 2026.04.22 | ₩35,015 | ₩35,793 | ₩34,110 | ₩34,626 | -1.11% | 676.6만 |
|---|
| 2026.04.21 | ₩36,209 | ₩36,209 | ₩33,111 | ₩34,077 | -5.89% | 1319.9만 |
|---|
| 2026.04.20 | ₩34,445 | ₩35,847 | ₩33,701 | ₩35,579 | +3.29% | 838.8만 |
|---|
| 2026.04.17 | ₩35,538 | ₩35,820 | ₩34,425 | ₩34,761 | -2.19% | 1269만 |
|---|
| 2026.04.16 | ₩34,854 | ₩35,270 | ₩33,567 | ₩34,774 | -0.23% | 1287.5만 |
|---|
| 2026.04.15 | ₩31,716 | ₩34,124 | ₩31,502 | ₩33,875 | +6.81% | 1591.1만 |
|---|
| 2026.04.14 | ₩31,421 | ₩32,306 | ₩30,979 | ₩31,314 | -0.34% | 919.6만 |
|---|
| 2026.04.13 | ₩28,927 | ₩30,804 | ₩28,739 | ₩30,576 | +5.70% | 1081.4만 |
|---|
| 2026.04.10 | ₩29,356 | ₩29,356 | ₩28,002 | ₩28,994 | -1.23% | 883.8만 |
|---|
| 2026.04.09 | ₩29,611 | ₩30,295 | ₩28,511 | ₩28,927 | -2.31% | 1440.6만 |
|---|
| 2026.04.08 | ₩31,435 | ₩31,837 | ₩29,396 | ₩29,825 | -5.12% | 1273.6만 |
|---|
| 2026.04.07 | ₩29,571 | ₩29,986 | ₩28,873 | ₩29,517 | -0.18% | 786.4만 |
|---|
| 2026.04.06 | ₩30,764 | ₩31,381 | ₩29,477 | ₩29,490 | -4.14% | 1071.9만 |
|---|
| 2026.04.02 | ₩29,007 | ₩30,563 | ₩28,458 | ₩30,509 | +5.18% | 1740만 |
|---|
| 2026.04.01 | ₩29,718 | ₩30,348 | ₩29,068 | ₩29,450 | -0.90% | 1746.4만 |
|---|
| 2026.03.31 | ₩27,760 | ₩30,114 | ₩27,572 | ₩29,423 | +5.99% | 3092.2만 |
|---|
| 2026.03.30 | ₩26,265 | ₩27,814 | ₩25,963 | ₩27,546 | +4.88% | 3269.2만 |
|---|
| 2026.03.27 | ₩27,123 | ₩27,264 | ₩24,340 | ₩26,084 | -3.83% | 5402.9만 |
|---|
| 2026.03.26 | ₩23,536 | ₩23,603 | ₩22,825 | ₩22,973 | -2.39% | 1371.5만 |
|---|
| 2026.03.25 | ₩25,065 | ₩25,293 | ₩23,522 | ₩23,871 | -4.76% | 1112.8만 |
|---|
| 2026.03.24 | ₩24,863 | ₩24,984 | ₩24,019 | ₩24,327 | -2.16% | 868.9만 |
|---|
| 2026.03.23 | ₩24,703 | ₩25,601 | ₩24,662 | ₩25,011 | +1.25% | 1169.2만 |
|---|
| 2026.03.20 | ₩25,467 | ₩25,561 | ₩24,394 | ₩24,662 | -3.16% | 1466.8만 |
|---|
| 2026.03.19 | ₩26,030 | ₩26,647 | ₩24,944 | ₩25,681 | -1.34% | 1440.9만 |
|---|
| 2026.03.18 | ₩26,513 | ₩27,513 | ₩26,352 | ₩26,432 | -0.30% | 805.7만 |
|---|
| 2026.03.17 | ₩26,580 | ₩27,807 | ₩26,580 | ₩26,942 | +1.36% | 1226.1만 |
|---|
| 2026.03.16 | ₩26,419 | ₩27,002 | ₩26,037 | ₩26,500 | +0.30% | 1215.6만 |
|---|
| 2026.03.13 | ₩26,365 | ₩27,546 | ₩25,589 | ₩26,057 | -1.17% | 1170.6만 |
|---|
| 2026.03.12 | ₩26,902 | ₩27,586 | ₩26,050 | ₩26,057 | -3.14% | 1084.5만 |
|---|
| 2026.03.11 | ₩27,881 | ₩28,538 | ₩26,339 | ₩26,875 | -3.61% | 1172.5만 |
|---|
| 2026.03.10 | ₩28,511 | ₩28,632 | ₩26,788 | ₩27,720 | -2.78% | 1624만 |
|---|
| 2026.03.09 | ₩26,795 | ₩28,659 | ₩26,567 | ₩28,498 | +6.36% | 1801.3만 |
|---|
| 2026.03.06 | ₩27,116 | ₩27,445 | ₩26,258 | ₩26,620 | -1.83% | 1216.7만 |
|---|
| 2026.03.05 | ₩27,251 | ₩28,940 | ₩26,835 | ₩27,800 | +2.02% | 1559.1만 |
|---|
| 2026.03.04 | ₩26,714 | ₩28,055 | ₩26,097 | ₩27,331 | +2.31% | 1440.3만 |
|---|
| 2026.03.03 | ₩24,475 | ₩26,875 | ₩24,194 | ₩26,848 | +9.70% | 1970.5만 |
|---|
| 2026.03.02 | ₩23,670 | ₩25,353 | ₩23,577 | ₩25,306 | +6.91% | 2202.5만 |
|---|
| 2026.02.27 | ₩25,011 | ₩25,413 | ₩24,193 | ₩24,448 | -2.25% | 1529.5만 |
|---|
| 2026.02.26 | ₩25,226 | ₩26,325 | ₩24,729 | ₩26,258 | +4.09% | 1634.6만 |
|---|
| 2026.02.25 | ₩24,213 | ₩25,011 | ₩23,630 | ₩24,917 | +2.91% | 1639.6만 |
|---|
| 2026.02.24 | ₩22,812 | ₩24,558 | ₩22,557 | ₩24,528 | +7.52% | 1935.4만 |
|---|
| 2026.02.23 | ₩24,247 | ₩24,247 | ₩22,503 | ₩22,973 | -5.25% | 1915.1만 |
|---|
| 2026.02.20 | ₩24,407 | ₩25,051 | ₩23,844 | ₩24,475 | +0.27% | 1647.3만 |
|---|
| 2026.02.19 | ₩24,743 | ₩25,507 | ₩24,394 | ₩24,796 | +0.22% | 1297.9만 |
|---|
| 2026.02.18 | ₩24,676 | ₩25,816 | ₩24,421 | ₩24,877 | +0.82% | 1648.6만 |
|---|
| 2026.02.17 | ₩25,051 | ₩25,950 | ₩24,340 | ₩24,622 | -1.71% | 2208.2만 |
|---|
| 2026.02.13 | ₩26,406 | ₩27,197 | ₩24,863 | ₩25,051 | -5.13% | 2892.3만 |
|---|
| 2026.02.12 | ₩28,136 | ₩28,183 | ₩25,681 | ₩26,352 | -6.34% | 4082.3만 |
|---|
| 2026.02.11 | ₩28,712 | ₩29,638 | ₩25,212 | ₩28,712 | 0.00% | 1억 |
|---|
| 2026.02.10 | ₩37,738 | ₩39,253 | ₩37,224 | ₩38,971 | +3.27% | 2412.1만 |
|---|
| 2026.02.09 | ₩34,398 | ₩37,912 | ₩33,595 | ₩36,920 | +7.33% | 2055.9만 |
|---|
| 2026.02.06 | ₩32,320 | ₩33,808 | ₩31,944 | ₩33,674 | +4.19% | 1983.5만 |
|---|
| 2026.02.05 | ₩32,662 | ₩33,956 | ₩30,617 | ₩31,126 | -4.70% | 2928.2만 |
|---|
| 2026.02.04 | ₩31,783 | ₩34,425 | ₩30,684 | ₩33,446 | +5.23% | 3035.9만 |
|---|
| 2026.02.03 | ₩38,522 | ₩38,651 | ₩32,950 | ₩34,693 | -9.94% | 3826.6만 |
|---|
| 2026.02.02 | ₩40,581 | ₩41,573 | ₩38,274 | ₩38,636 | -4.79% | 2663.5만 |
|---|
| 2026.01.30 | ₩50,827 | ₩51,001 | ₩36,933 | ₩39,025 | -23.22% | 8686만 |
|---|
| 2026.01.29 | ₩52,919 | ₩53,267 | ₩50,894 | ₩51,497 | -2.69% | 895.1만 |
|---|
| 2026.01.28 | ₩55,936 | ₩56,593 | ₩53,616 | ₩53,857 | -3.72% | 713.1만 |
|---|
| 2026.01.27 | ₩57,934 | ₩57,995 | ₩54,836 | ₩55,319 | -4.51% | 764.9만 |
|---|
| 2026.01.26 | ₩57,076 | ₩59,450 | ₩56,875 | ₩57,666 | +1.03% | 606.5만 |
|---|
| 2026.01.23 | ₩56,459 | ₩58,310 | ₩56,459 | ₩56,781 | +0.57% | 713.2만 |
|---|
| 2026.01.22 | ₩57,197 | ₩58,001 | ₩56,258 | ₩56,499 | -1.22% | 455.7만 |
|---|
| 2026.01.21 | ₩55,708 | ₩57,237 | ₩54,796 | ₩56,312 | +1.08% | 632.1만 |
|---|
| 2026.01.20 | ₩53,482 | ₩56,593 | ₩53,247 | ₩55,708 | +4.16% | 877.4만 |
|---|
| 2026.01.16 | ₩59,812 | ₩61,810 | ₩54,380 | ₩54,917 | -8.18% | 1485.5만 |
|---|
| 2026.01.15 | ₩57,679 | ₩59,611 | ₩56,566 | ₩58,980 | +2.26% | 1118.4만 |
|---|
| 2026.01.14 | ₩60,737 | ₩60,818 | ₩54,662 | ₩56,379 | -7.18% | 1490.3만 |
|---|
| 2026.01.13 | ₩64,385 | ₩65,458 | ₩60,509 | ₩61,247 | -4.87% | 953.3만 |
|---|
| 2026.01.12 | ₩59,409 | ₩63,915 | ₩59,141 | ₩63,419 | +6.75% | 1059.3만 |
|---|
| 2026.01.09 | ₩61,213 | ₩62,333 | ₩59,621 | ₩59,892 | -2.16% | 519.4만 |
|---|
| 2026.01.08 | ₩61,273 | ₩62,749 | ₩58,940 | ₩60,724 | -0.90% | 674.6만 |
|---|
| 2026.01.07 | ₩60,925 | ₩61,676 | ₩59,745 | ₩60,831 | -0.15% | 453.4만 |
|---|
| 2026.01.06 | ₩62,373 | ₩62,762 | ₩58,672 | ₩61,086 | -2.06% | 692.4만 |
|---|
| 2026.01.05 | ₩60,415 | ₩61,783 | ₩59,248 | ₩61,569 | +1.91% | 589.3만 |
|---|
| 2026.01.02 | ₩60,616 | ₩61,341 | ₩58,712 | ₩59,342 | -2.10% | 513.5만 |
|---|
| 2025.12.31 | ₩60,616 | ₩62,078 | ₩59,041 | ₩59,235 | -2.28% | 522.9만 |
|---|
| 2025.12.30 | ₩60,429 | ₩60,710 | ₩59,678 | ₩60,522 | +0.16% | 433.2만 |
|---|
| 2025.12.29 | ₩59,852 | ₩61,260 | ₩59,409 | ₩60,415 | +0.94% | 388만 |
|---|
| 2025.12.26 | ₩60,938 | ₩61,367 | ₩60,415 | ₩60,549 | -0.64% | 315.6만 |
|---|
| 2025.12.24 | ₩60,348 | ₩62,454 | ₩60,254 | ₩60,938 | +0.98% | 349만 |
|---|
| 2025.12.23 | ₩61,059 | ₩61,354 | ₩59,088 | ₩60,616 | -0.72% | 545.5만 |
|---|
| 2025.12.22 | ₩63,138 | ₩64,063 | ₩61,569 | ₩62,011 | -1.78% | 486.6만 |
|---|
| 2025.12.19 | ₩60,375 | ₩62,789 | ₩60,375 | ₩62,252 | +3.11% | 841.7만 |
|---|
| 2025.12.18 | ₩60,348 | ₩61,649 | ₩59,530 | ₩59,731 | -1.02% | 658.2만 |
|---|
| 2025.12.17 | ₩60,435 | ₩60,750 | ₩58,511 | ₩58,712 | -2.85% | 634.6만 |
|---|
| 2025.12.16 | ₩59,383 | ₩60,576 | ₩58,538 | ₩59,771 | +0.65% | 724.5만 |
|---|
| 2025.12.15 | ₩62,360 | ₩64,184 | ₩60,482 | ₩60,643 | -2.75% | 808.4만 |
|---|
| 2025.12.12 | ₩65,766 | ₩65,967 | ₩61,300 | ₩61,904 | -5.87% | 949만 |
|---|
| 2025.12.11 | ₩68,529 | ₩69,937 | ₩65,592 | ₩66,021 | -3.66% | 1095.3만 |
|---|
| 2025.12.10 | ₩65,619 | ₩67,939 | ₩65,043 | ₩65,686 | +0.10% | 884.6만 |
|---|
| 2025.12.09 | ₩64,988 | ₩66,960 | ₩64,653 | ₩66,343 | +2.08% | 766.8만 |
|---|
| 2025.12.08 | ₩61,689 | ₩66,356 | ₩61,613 | ₩65,766 | +6.61% | 1269.3만 |
|---|
| 2025.12.05 | ₩61,689 | ₩62,883 | ₩60,482 | ₩61,394 | -0.48% | 743.2만 |
|---|
| 2025.12.04 | ₩60,268 | ₩60,543 | ₩58,350 | ₩59,208 | -1.76% | 561.9만 |
|---|
| 2025.12.03 | ₩60,844 | ₩61,019 | ₩59,007 | ₩59,839 | -1.65% | 452.1만 |
|---|
| 2025.12.02 | ₩59,450 | ₩61,233 | ₩59,275 | ₩59,570 | +0.20% | 816.3만 |
|---|
| 2025.12.01 | ₩57,358 | ₩59,758 | ₩55,292 | ₩57,854 | +0.87% | 961.9만 |
|---|
| 2025.11.28 | ₩56,955 | ₩57,706 | ₩56,379 | ₩57,022 | +0.12% | 233.5만 |
|---|
| 2025.11.26 | ₩57,264 | ₩58,471 | ₩56,915 | ₩56,955 | -0.54% | 559.2만 |
|---|
| 2025.11.25 | ₩55,561 | ₩57,372 | ₩54,059 | ₩57,103 | +2.78% | 770.7만 |
|---|
| 2025.11.24 | ₩52,731 | ₩56,177 | ₩52,704 | ₩55,775 | +5.77% | 862만 |
|---|
| 2025.11.21 | ₩50,438 | ₩53,187 | ₩49,499 | ₩51,993 | +3.08% | 859.9만 |
|---|
| 2025.11.20 | ₩53,911 | ₩55,413 | ₩50,498 | ₩50,572 | -6.19% | 972.2만 |
|---|
| 2025.11.19 | ₩52,315 | ₩53,616 | ₩51,222 | ₩52,597 | +0.54% | 1263.3만 |
|---|
| 2025.11.18 | ₩48,439 | ₩50,196 | ₩47,608 | ₩49,620 | +2.44% | 635.9만 |
|---|
| 2025.11.17 | ₩49,083 | ₩50,464 | ₩48,419 | ₩49,177 | +0.19% | 688만 |
|---|
| 2025.11.14 | ₩48,225 | ₩50,002 | ₩46,650 | ₩49,244 | +2.11% | 901만 |
|---|
| 2025.11.13 | ₩52,972 | ₩53,388 | ₩48,895 | ₩49,834 | -5.92% | 1133.4만 |
|---|
| 2025.11.12 | ₩56,325 | ₩56,486 | ₩53,401 | ₩53,710 | -4.64% | 605.6만 |
|---|
| 2025.11.11 | ₩56,848 | ₩58,605 | ₩54,984 | ₩55,587 | -2.22% | 747.7만 |
|---|
| 2025.11.10 | ₩55,628 | ₩58,886 | ₩54,582 | ₩57,840 | +3.98% | 1323.6만 |
|---|
| 2025.11.07 | ₩53,415 | ₩54,608 | ₩50,759 | ₩53,683 | +0.50% | 1090.9만 |
|---|
| 2025.11.06 | ₩55,507 | ₩56,392 | ₩52,597 | ₩53,549 | -3.53% | 1439.9만 |
|---|
| 2025.11.05 | ₩56,459 | ₩57,210 | ₩50,509 | ₩56,808 | +0.62% | 4106.8만 |
|---|
| 2025.11.04 | ₩48,453 | ₩49,613 | ₩46,978 | ₩48,104 | -0.72% | 1320.6만 |
|---|
| 2025.11.03 | ₩50,961 | ₩51,966 | ₩49,995 | ₩50,357 | -1.18% | 1040.4만 |
|---|
| 2025.10.31 | ₩50,156 | ₩50,880 | ₩49,123 | ₩50,827 | +1.34% | 849.3만 |
|---|
| 2025.10.30 | ₩48,882 | ₩49,727 | ₩48,225 | ₩48,453 | -0.88% | 550.8만 |
|---|
| 2025.10.29 | ₩49,325 | ₩50,679 | ₩48,681 | ₩49,807 | +0.98% | 588.2만 |
|---|
| 2025.10.28 | ₩52,449 | ₩52,503 | ₩49,190 | ₩49,459 | -5.70% | 823.1만 |
|---|
| 2025.10.27 | ₩51,229 | ₩52,945 | ₩50,800 | ₩52,530 | +2.54% | 754.9만 |
|---|
| 2025.10.24 | ₩49,660 | ₩50,827 | ₩49,351 | ₩50,009 | +0.70% | 664.7만 |
|---|
| 2025.10.23 | ₩47,340 | ₩49,043 | ₩46,669 | ₩48,667 | +2.80% | 860.8만 |
|---|
| 2025.10.22 | ₩48,976 | ₩48,976 | ₩46,110 | ₩47,273 | -3.48% | 771.3만 |
|---|
| 2025.10.21 | ₩47,407 | ₩51,537 | ₩47,192 | ₩48,667 | +2.66% | 1198.5만 |
|---|
| 2025.10.20 | ₩47,501 | ₩48,144 | ₩46,726 | ₩47,300 | -0.42% | 516.4만 |
|---|
| 2025.10.17 | ₩45,650 | ₩47,447 | ₩45,650 | ₩47,259 | +3.53% | 796.5만 |
|---|
| 2025.10.16 | ₩48,848 | ₩49,271 | ₩45,891 | ₩46,562 | -4.68% | 1300.5만 |
|---|
| 2025.10.15 | ₩50,759 | ₩51,752 | ₩49,539 | ₩50,169 | -1.16% | 683.9만 |
|---|
| 2025.10.14 | ₩48,480 | ₩49,794 | ₩47,675 | ₩49,056 | +1.19% | 681.5만 |
|---|
| 2025.10.13 | ₩49,633 | ₩50,062 | ₩47,474 | ₩49,807 | +0.35% | 820.2만 |
|---|
| 2025.10.10 | ₩52,516 | ₩53,629 | ₩48,211 | ₩48,386 | -7.87% | 1209.4만 |
|---|