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 | ₩61,780 | ₩62,957 | ₩61,780 | ₩62,743 | +1.56% | 634.9만 |
| 2026.10.07 | — | — | — | ₩59,745 | — | — |
| 2026.10.05 | — | — | — | ₩61,204 | — | — |
| 2026.10.02 | — | — | — | ₩58,367 | — | — |
| 2026.09.30 | — | — | — | ₩54,780 | — | — |
| 2026.09.28 | — | — | — | ₩53,348 | — | — |
| 2026.09.25 | ₩55,155 | ₩56,172 | ₩53,375 | ₩55,610 | +0.83% | 1514.9만 |
| 2026.09.24 | ₩58,902 | ₩59,424 | ₩52,291 | ₩55,436 | -5.89% |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 3171.7만 |
| 2026.09.22 | — | — | — | ₩57,664 | — | — |
|---|
| 2026.09.21 | ₩55,944 | ₩58,284 | ₩55,222 | ₩57,831 | +3.37% | 1007.3만 |
|---|
| 2026.09.18 | ₩56,199 | ₩56,466 | ₩54,593 | ₩55,409 | -1.41% | 1433.4만 |
|---|
| 2026.09.16 | — | — | — | ₩56,386 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩57,564 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩58,153 | — | — |
|---|
| 2026.09.02 | ₩54,097 | ₩55,636 | ₩53,830 | ₩54,552 | +0.84% | 742.7만 |
|---|
| 2026.09.01 | ₩55,168 | ₩56,199 | ₩54,606 | ₩54,767 | -0.73% | 902만 |
|---|
| 2026.08.31 | ₩58,166 | ₩58,621 | ₩55,677 | ₩56,346 | -3.13% | 1288.6만 |
|---|
| 2026.08.28 | ₩57,577 | ₩58,889 | ₩57,216 | ₩57,965 | +0.67% | 763.6만 |
|---|
| 2026.08.27 | ₩59,973 | ₩60,227 | ₩57,872 | ₩58,206 | -2.95% | 1127.1만 |
|---|
| 2026.08.26 | ₩59,263 | ₩60,990 | ₩58,956 | ₩59,397 | +0.23% | 894.8만 |
|---|
| 2026.08.25 | ₩61,619 | ₩61,833 | ₩59,950 | ₩60,214 | -2.28% | 909.2만 |
|---|
| 2026.08.24 | ₩62,583 | ₩62,770 | ₩61,512 | ₩61,780 | -1.28% | 937.5만 |
|---|
| 2026.08.21 | ₩62,596 | ₩62,864 | ₩61,565 | ₩62,810 | +0.34% | 749.5만 |
|---|
| 2026.08.20 | ₩63,238 | ₩64,858 | ₩61,244 | ₩62,288 | -1.50% | 1219.2만 |
|---|
| 2026.08.19 | ₩62,342 | ₩63,841 | ₩61,974 | ₩63,051 | +1.14% | 1021.5만 |
|---|
| 2026.08.18 | ₩60,896 | ₩63,238 | ₩60,508 | ₩62,556 | +2.73% | 1183.2만 |
|---|
| 2026.08.17 | ₩61,847 | ₩62,476 | ₩60,254 | ₩60,829 | -1.64% | 997.1만 |
|---|
| 2026.08.14 | ₩60,963 | ₩62,087 | ₩60,428 | ₩61,900 | +1.54% | 959.1만 |
|---|
| 2026.08.13 | ₩59,712 | ₩61,351 | ₩59,027 | ₩61,284 | +2.63% | 1255.7만 |
|---|
| 2026.08.12 | ₩58,474 | ₩59,652 | ₩57,323 | ₩59,598 | +1.92% | 1153.1만 |
|---|
| 2026.08.11 | ₩57,229 | ₩58,741 | ₩56,346 | ₩58,715 | +2.60% | 1139.3만 |
|---|
| 2026.08.10 | ₩57,202 | ₩58,286 | ₩56,306 | ₩57,684 | +0.84% | 1460.6만 |
|---|
| 2026.08.07 | ₩56,935 | ₩59,397 | ₩55,904 | ₩57,550 | +1.08% | 1856만 |
|---|
| 2026.08.06 | ₩48,195 | ₩55,757 | ₩46,576 | ₩54,619 | +13.33% | 4103.6만 |
|---|
| 2026.08.05 | ₩48,382 | ₩48,931 | ₩46,924 | ₩47,472 | -1.88% | 1745.8만 |
|---|
| 2026.08.04 | ₩45,358 | ₩47,767 | ₩44,822 | ₩47,138 | +3.92% | 1535.5만 |
|---|
| 2026.08.03 | ₩43,598 | ₩45,866 | ₩43,377 | ₩44,675 | +2.47% | 1284.7만 |
|---|
| 2026.07.31 | ₩43,738 | ₩43,952 | ₩40,754 | ₩42,440 | -2.97% | 1158.8만 |
|---|
| 2026.07.30 | ₩43,203 | ₩44,809 | ₩42,433 | ₩44,622 | +3.28% | 813.6만 |
|---|
| 2026.07.29 | ₩42,969 | ₩43,966 | ₩41,664 | ₩42,882 | -0.20% | 813.7만 |
|---|
| 2026.07.28 | ₩40,312 | ₩42,654 | ₩39,790 | ₩42,601 | +5.68% | 802.7만 |
|---|
| 2026.07.27 | ₩39,509 | ₩41,409 | ₩39,134 | ₩40,740 | +3.12% | 692.5만 |
|---|
| 2026.07.24 | ₩39,429 | ₩39,522 | ₩37,662 | ₩38,304 | -2.85% | 467.6만 |
|---|
| 2026.07.23 | ₩38,880 | ₩39,067 | ₩37,247 | ₩38,733 | -0.38% | 785.6만 |
|---|
| 2026.07.22 | ₩40,258 | ₩40,258 | ₩38,639 | ₩39,174 | -2.69% | 687.1만 |
|---|
| 2026.07.21 | ₩39,991 | ₩41,055 | ₩39,737 | ₩39,977 | -0.03% | 956.8만 |
|---|
| 2026.07.20 | ₩38,639 | ₩41,021 | ₩38,539 | ₩39,897 | +3.26% | 697.2만 |
|---|
| 2026.07.17 | ₩38,840 | ₩39,737 | ₩38,304 | ₩38,800 | -0.10% | 624.5만 |
|---|
| 2026.07.16 | ₩41,838 | ₩42,540 | ₩40,024 | ₩40,406 | -3.42% | 463.3만 |
|---|
| 2026.07.15 | ₩43,056 | ₩43,323 | ₩41,302 | ₩41,851 | -2.80% | 751.5만 |
|---|
| 2026.07.14 | ₩40,058 | ₩42,627 | ₩39,858 | ₩42,494 | +6.08% | 559.6만 |
|---|
| 2026.07.13 | ₩41,490 | ₩41,624 | ₩39,683 | ₩41,061 | -1.03% | 669.8만 |
|---|
| 2026.07.10 | ₩43,149 | ₩44,233 | ₩41,182 | ₩41,343 | -4.19% | 1302.7만 |
|---|
| 2026.07.09 | ₩38,572 | ₩41,222 | ₩38,478 | ₩41,128 | +6.63% | 632.5만 |
|---|
| 2026.07.08 | ₩38,666 | ₩39,469 | ₩37,876 | ₩39,429 | +1.97% | 429만 |
|---|
| 2026.07.07 | ₩40,473 | ₩41,088 | ₩39,255 | ₩39,696 | -1.92% | 634.2만 |
|---|
| 2026.07.06 | ₩38,733 | ₩40,473 | ₩38,612 | ₩39,683 | +2.45% | 565.9만 |
|---|
| 2026.07.02 | ₩40,018 | ₩40,834 | ₩38,331 | ₩39,241 | -1.94% | 766.6만 |
|---|
| 2026.07.01 | ₩39,054 | ₩41,771 | ₩38,733 | ₩40,406 | +3.46% | 932.1만 |
|---|
| 2026.06.30 | ₩37,301 | ₩38,679 | ₩37,207 | ₩38,251 | +2.55% | 559.8만 |
|---|
| 2026.06.29 | ₩38,465 | ₩39,174 | ₩37,662 | ₩37,890 | -1.50% | 497.2만 |
|---|
| 2026.06.26 | ₩35,213 | ₩38,130 | ₩35,213 | ₩37,782 | +7.30% | 811.8만 |
|---|
| 2026.06.25 | ₩35,949 | ₩36,217 | ₩34,677 | ₩35,748 | -0.56% | 457.5만 |
|---|
| 2026.06.24 | ₩36,926 | ₩37,714 | ₩36,163 | ₩36,337 | -1.59% | 536.5만 |
|---|
| 2026.06.23 | ₩35,828 | ₩37,207 | ₩35,668 | ₩36,953 | +3.14% | 919.6만 |
|---|
| 2026.06.22 | ₩36,136 | ₩36,979 | ₩35,306 | ₩36,324 | +0.52% | 470.2만 |
|---|
| 2026.06.18 | ₩35,333 | ₩36,805 | ₩34,222 | ₩36,779 | +4.09% | 945.2만 |
|---|
| 2026.06.17 | ₩37,368 | ₩37,608 | ₩35,199 | ₩35,427 | -5.19% | 712.5만 |
|---|
| 2026.06.16 | ₩37,782 | ₩38,304 | ₩37,074 | ₩37,555 | -0.60% | 623.5만 |
|---|
| 2026.06.15 | ₩37,475 | ₩38,191 | ₩37,160 | ₩38,130 | +1.75% | 637만 |
|---|
| 2026.06.12 | ₩35,762 | ₩36,946 | ₩34,945 | ₩36,457 | +1.95% | 688.1만 |
|---|
| 2026.06.11 | ₩35,066 | ₩36,002 | ₩34,490 | ₩35,748 | +1.95% | 744.2만 |
|---|
| 2026.06.10 | ₩36,136 | ₩37,622 | ₩35,293 | ₩35,681 | -1.26% | 1144.1만 |
|---|
| 2026.06.09 | ₩38,171 | ₩39,683 | ₩35,949 | ₩38,064 | -0.28% | 1620.6만 |
|---|
| 2026.06.08 | ₩39,482 | ₩40,004 | ₩38,465 | ₩38,545 | -2.37% | 633.4만 |
|---|
| 2026.06.05 | ₩41,423 | ₩42,025 | ₩38,412 | ₩39,041 | -5.75% | 1081.6만 |
|---|
| 2026.06.04 | ₩39,723 | ₩41,068 | ₩39,014 | ₩40,192 | +1.18% | 752.1만 |
|---|
| 2026.06.03 | ₩40,486 | ₩40,835 | ₩38,759 | ₩39,107 | -3.40% | 635.1만 |
|---|
| 2026.06.02 | ₩42,721 | ₩42,748 | ₩40,693 | ₩41,182 | -3.60% | 1014.4만 |
|---|
| 2026.06.01 | ₩42,213 | ₩43,598 | ₩40,968 | ₩43,056 | +2.00% | 1479.1만 |
|---|
| 2026.05.29 | ₩40,205 | ₩41,369 | ₩39,402 | ₩40,780 | +1.43% | 971.7만 |
|---|
| 2026.05.28 | ₩36,739 | ₩40,279 | ₩36,554 | ₩40,071 | +9.07% | 1418.4만 |
|---|
| 2026.05.27 | ₩35,788 | ₩37,836 | ₩35,494 | ₩37,153 | +3.81% | 942.3만 |
|---|
| 2026.05.26 | ₩35,762 | ₩37,044 | ₩35,668 | ₩35,828 | +0.19% | 1710.3만 |
|---|
| 2026.05.22 | ₩34,423 | ₩35,574 | ₩33,460 | ₩34,222 | -0.58% | 779.4만 |
|---|
| 2026.05.21 | ₩34,497 | ₩34,972 | ₩33,848 | ₩34,182 | -0.91% | 667.1만 |
|---|
| 2026.05.20 | ₩35,387 | ₩35,668 | ₩34,063 | ₩35,106 | -0.79% | 676.7만 |
|---|
| 2026.05.19 | ₩36,170 | ₩36,524 | ₩33,742 | ₩35,066 | -3.05% | 935.2만 |
|---|
| 2026.05.18 | ₩36,431 | ₩37,608 | ₩35,460 | ₩35,869 | -1.54% | 905.8만 |
|---|
| 2026.05.15 | ₩36,123 | ₩37,281 | ₩35,735 | ₩36,350 | +0.63% | 1256.1만 |
|---|
| 2026.05.14 | ₩36,096 | ₩37,093 | ₩35,494 | ₩36,511 | +1.15% | 799.1만 |
|---|
| 2026.05.13 | ₩35,895 | ₩36,217 | ₩34,477 | ₩35,989 | +0.26% | 658.9만 |
|---|
| 2026.05.12 | ₩35,802 | ₩36,685 | ₩35,253 | ₩35,922 | +0.34% | 852.9만 |
|---|
| 2026.05.11 | ₩37,381 | ₩37,930 | ₩34,865 | ₩35,962 | -3.80% | 1431.4만 |
|---|
| 2026.05.08 | ₩35,460 | ₩37,716 | ₩34,544 | ₩37,689 | +6.28% | 1731.5만 |
|---|
| 2026.05.07 | ₩39,964 | ₩41,021 | ₩35,240 | ₩35,775 | -10.48% | 3280.2만 |
|---|
| 2026.05.06 | ₩36,310 | ₩36,866 | ₩35,641 | ₩36,511 | +0.55% | 1452.5만 |
|---|
| 2026.05.05 | ₩37,461 | ₩37,675 | ₩36,136 | ₩36,591 | -2.32% | 831.4만 |
|---|
| 2026.05.04 | ₩36,685 | ₩37,809 | ₩36,143 | ₩37,100 | +1.13% | 1080.8만 |
|---|
| 2026.05.01 | ₩36,069 | ₩36,939 | ₩35,735 | ₩36,310 | +0.67% | 920.1만 |
|---|
| 2026.04.30 | ₩34,932 | ₩35,407 | ₩33,647 | ₩35,360 | +1.23% | 729.8만 |
|---|
| 2026.04.29 | ₩35,092 | ₩35,143 | ₩33,888 | ₩34,945 | -0.42% | 704.3만 |
|---|
| 2026.04.28 | ₩35,079 | ₩36,538 | ₩34,945 | ₩35,521 | +1.26% | 1023.8만 |
|---|
| 2026.04.27 | ₩34,784 | ₩35,909 | ₩34,289 | ₩35,654 | +2.50% | 854.5만 |
|---|
| 2026.04.24 | ₩33,085 | ₩34,838 | ₩32,911 | ₩34,811 | +5.22% | 914.3만 |
|---|
| 2026.04.23 | ₩33,178 | ₩33,446 | ₩31,974 | ₩32,536 | -1.94% | 1190.8만 |
|---|
| 2026.04.22 | ₩34,945 | ₩35,721 | ₩34,042 | ₩34,557 | -1.11% | 676.6만 |
|---|
| 2026.04.21 | ₩36,136 | ₩36,136 | ₩33,045 | ₩34,008 | -5.89% | 1319.9만 |
|---|
| 2026.04.20 | ₩34,376 | ₩35,775 | ₩33,633 | ₩35,507 | +3.29% | 838.8만 |
|---|
| 2026.04.17 | ₩35,467 | ₩35,748 | ₩34,356 | ₩34,691 | -2.19% | 1269만 |
|---|
| 2026.04.16 | ₩34,784 | ₩35,199 | ₩33,500 | ₩34,704 | -0.23% | 1287.5만 |
|---|
| 2026.04.15 | ₩31,653 | ₩34,055 | ₩31,439 | ₩33,807 | +6.81% | 1591.1만 |
|---|
| 2026.04.14 | ₩31,358 | ₩32,242 | ₩30,917 | ₩31,251 | -0.34% | 919.6만 |
|---|
| 2026.04.13 | ₩28,869 | ₩30,743 | ₩28,681 | ₩30,515 | +5.70% | 1081.4만 |
|---|
| 2026.04.10 | ₩29,297 | ₩29,297 | ₩27,945 | ₩28,936 | -1.23% | 883.8만 |
|---|
| 2026.04.09 | ₩29,551 | ₩30,234 | ₩28,454 | ₩28,869 | -2.31% | 1440.6만 |
|---|
| 2026.04.08 | ₩31,372 | ₩31,773 | ₩29,337 | ₩29,766 | -5.12% | 1273.6만 |
|---|
| 2026.04.07 | ₩29,511 | ₩29,926 | ₩28,815 | ₩29,458 | -0.18% | 786.4만 |
|---|
| 2026.04.06 | ₩30,702 | ₩31,318 | ₩29,418 | ₩29,431 | -4.14% | 1071.9만 |
|---|
| 2026.04.02 | ₩28,949 | ₩30,502 | ₩28,400 | ₩30,448 | +5.18% | 1740만 |
|---|
| 2026.04.01 | ₩29,659 | ₩30,288 | ₩29,009 | ₩29,391 | -0.90% | 1746.4만 |
|---|
| 2026.03.31 | ₩27,704 | ₩30,053 | ₩27,517 | ₩29,364 | +5.99% | 3092.2만 |
|---|
| 2026.03.30 | ₩26,212 | ₩27,758 | ₩25,911 | ₩27,490 | +4.88% | 3269.2만 |
|---|
| 2026.03.27 | ₩27,069 | ₩27,209 | ₩24,292 | ₩26,031 | -3.83% | 5402.9만 |
|---|
| 2026.03.26 | ₩23,489 | ₩23,555 | ₩22,779 | ₩22,926 | -2.39% | 1371.5만 |
|---|
| 2026.03.25 | ₩25,014 | ₩25,242 | ₩23,475 | ₩23,823 | -4.76% | 1112.8만 |
|---|
| 2026.03.24 | ₩24,814 | ₩24,934 | ₩23,970 | ₩24,278 | -2.16% | 868.9만 |
|---|
| 2026.03.23 | ₩24,653 | ₩25,550 | ₩24,613 | ₩24,961 | +1.25% | 1169.2만 |
|---|
| 2026.03.20 | ₩25,416 | ₩25,510 | ₩24,345 | ₩24,613 | -3.16% | 1466.8만 |
|---|
| 2026.03.19 | ₩25,978 | ₩26,594 | ₩24,894 | ₩25,630 | -1.34% | 1440.9만 |
|---|
| 2026.03.18 | ₩26,460 | ₩27,458 | ₩26,299 | ₩26,379 | -0.30% | 805.7만 |
|---|
| 2026.03.17 | ₩26,527 | ₩27,751 | ₩26,527 | ₩26,888 | +1.36% | 1226.1만 |
|---|
| 2026.03.16 | ₩26,366 | ₩26,948 | ₩25,985 | ₩26,446 | +0.30% | 1215.6만 |
|---|
| 2026.03.13 | ₩26,313 | ₩27,490 | ₩25,538 | ₩26,005 | -1.17% | 1170.6만 |
|---|
| 2026.03.12 | ₩26,848 | ₩27,530 | ₩25,998 | ₩26,005 | -3.14% | 1084.5만 |
|---|
| 2026.03.11 | ₩27,825 | ₩28,481 | ₩26,286 | ₩26,821 | -3.61% | 1172.5만 |
|---|
| 2026.03.10 | ₩28,454 | ₩28,574 | ₩26,734 | ₩27,664 | -2.78% | 1624만 |
|---|
| 2026.03.09 | ₩26,741 | ₩28,601 | ₩26,513 | ₩28,441 | +6.36% | 1801.3만 |
|---|
| 2026.03.06 | ₩27,062 | ₩27,390 | ₩26,205 | ₩26,567 | -1.83% | 1216.7만 |
|---|
| 2026.03.05 | ₩27,196 | ₩28,882 | ₩26,781 | ₩27,745 | +2.02% | 1559.1만 |
|---|
| 2026.03.04 | ₩26,661 | ₩27,999 | ₩26,045 | ₩27,276 | +2.31% | 1440.3만 |
|---|
| 2026.03.03 | ₩24,425 | ₩26,821 | ₩24,146 | ₩26,794 | +9.70% | 1970.5만 |
|---|
| 2026.03.02 | ₩23,622 | ₩25,302 | ₩23,530 | ₩25,255 | +6.91% | 2202.5만 |
|---|
| 2026.02.27 | ₩24,961 | ₩25,362 | ₩24,144 | ₩24,399 | -2.25% | 1529.5만 |
|---|
| 2026.02.26 | ₩25,175 | ₩26,272 | ₩24,680 | ₩26,205 | +4.09% | 1634.6만 |
|---|
| 2026.02.25 | ₩24,164 | ₩24,961 | ₩23,582 | ₩24,867 | +2.91% | 1639.6만 |
|---|
| 2026.02.24 | ₩22,766 | ₩24,508 | ₩22,512 | ₩24,479 | +7.52% | 1935.4만 |
|---|
| 2026.02.23 | ₩24,198 | ₩24,198 | ₩22,458 | ₩22,926 | -5.25% | 1915.1만 |
|---|
| 2026.02.20 | ₩24,359 | ₩25,001 | ₩23,796 | ₩24,425 | +0.27% | 1647.3만 |
|---|
| 2026.02.19 | ₩24,693 | ₩25,456 | ₩24,345 | ₩24,747 | +0.22% | 1297.9만 |
|---|
| 2026.02.18 | ₩24,626 | ₩25,764 | ₩24,372 | ₩24,827 | +0.82% | 1648.6만 |
|---|
| 2026.02.17 | ₩25,001 | ₩25,898 | ₩24,292 | ₩24,573 | -1.71% | 2208.2만 |
|---|
| 2026.02.13 | ₩26,353 | ₩27,142 | ₩24,814 | ₩25,001 | -5.13% | 2892.3만 |
|---|
| 2026.02.12 | ₩28,079 | ₩28,126 | ₩25,630 | ₩26,299 | -6.34% | 4082.3만 |
|---|
| 2026.02.11 | ₩28,655 | ₩29,578 | ₩25,162 | ₩28,655 | 0.00% | 1억 |
|---|
| 2026.02.10 | ₩37,662 | ₩39,174 | ₩37,149 | ₩38,893 | +3.27% | 2412.1만 |
|---|
| 2026.02.09 | ₩34,329 | ₩37,836 | ₩33,528 | ₩36,846 | +7.33% | 2055.9만 |
|---|
| 2026.02.06 | ₩32,255 | ₩33,741 | ₩31,880 | ₩33,607 | +4.19% | 1983.5만 |
|---|
| 2026.02.05 | ₩32,596 | ₩33,888 | ₩30,555 | ₩31,064 | -4.70% | 2928.2만 |
|---|
| 2026.02.04 | ₩31,720 | ₩34,356 | ₩30,622 | ₩33,379 | +5.23% | 3035.9만 |
|---|
| 2026.02.03 | ₩38,445 | ₩38,573 | ₩32,884 | ₩34,624 | -9.94% | 3826.6만 |
|---|
| 2026.02.02 | ₩40,499 | ₩41,490 | ₩38,197 | ₩38,559 | -4.79% | 2663.5만 |
|---|
| 2026.01.30 | ₩50,725 | ₩50,899 | ₩36,859 | ₩38,947 | -23.22% | 8686만 |
|---|
| 2026.01.29 | ₩52,812 | ₩53,160 | ₩50,792 | ₩51,394 | -2.69% | 895.1만 |
|---|
| 2026.01.28 | ₩55,824 | ₩56,480 | ₩53,508 | ₩53,749 | -3.72% | 713.1만 |
|---|
| 2026.01.27 | ₩57,818 | ₩57,878 | ₩54,726 | ₩55,208 | -4.51% | 764.9만 |
|---|
| 2026.01.26 | ₩56,961 | ₩59,330 | ₩56,761 | ₩57,550 | +1.03% | 606.5만 |
|---|
| 2026.01.23 | ₩56,346 | ₩58,193 | ₩56,346 | ₩56,667 | +0.57% | 713.2만 |
|---|
| 2026.01.22 | ₩57,082 | ₩57,885 | ₩56,145 | ₩56,386 | -1.22% | 455.7만 |
|---|
| 2026.01.21 | ₩55,596 | ₩57,122 | ₩54,686 | ₩56,199 | +1.08% | 632.1만 |
|---|
| 2026.01.20 | ₩53,375 | ₩56,480 | ₩53,140 | ₩55,596 | +4.16% | 877.4만 |
|---|
| 2026.01.16 | ₩59,692 | ₩61,686 | ₩54,271 | ₩54,807 | -8.18% | 1485.5만 |
|---|
| 2026.01.15 | ₩57,564 | ₩59,491 | ₩56,453 | ₩58,862 | +2.26% | 1118.4만 |
|---|
| 2026.01.14 | ₩60,615 | ₩60,696 | ₩54,552 | ₩56,265 | -7.18% | 1490.3만 |
|---|
| 2026.01.13 | ₩64,256 | ₩65,326 | ₩60,388 | ₩61,124 | -4.87% | 953.3만 |
|---|
| 2026.01.12 | ₩59,290 | ₩63,787 | ₩59,023 | ₩63,292 | +6.75% | 1059.3만 |
|---|
| 2026.01.09 | ₩61,090 | ₩62,208 | ₩59,502 | ₩59,772 | -2.16% | 519.4만 |
|---|
| 2026.01.08 | ₩61,151 | ₩62,623 | ₩58,822 | ₩60,602 | -0.90% | 674.6만 |
|---|
| 2026.01.07 | ₩60,803 | ₩61,552 | ₩59,625 | ₩60,709 | -0.15% | 453.4만 |
|---|
| 2026.01.06 | ₩62,248 | ₩62,636 | ₩58,554 | ₩60,963 | -2.06% | 692.4만 |
|---|
| 2026.01.05 | ₩60,294 | ₩61,659 | ₩59,130 | ₩61,445 | +1.91% | 589.3만 |
|---|
| 2026.01.02 | ₩60,495 | ₩61,218 | ₩58,594 | ₩59,223 | -2.10% | 513.5만 |
|---|
| 2025.12.31 | ₩60,495 | ₩61,954 | ₩58,922 | ₩59,116 | -2.28% | 522.9만 |
|---|
| 2025.12.30 | ₩60,307 | ₩60,588 | ₩59,558 | ₩60,401 | +0.16% | 433.2만 |
|---|
| 2025.12.29 | ₩59,732 | ₩61,137 | ₩59,290 | ₩60,294 | +0.94% | 388만 |
|---|
| 2025.12.26 | ₩60,816 | ₩61,244 | ₩60,294 | ₩60,428 | -0.64% | 315.6만 |
|---|
| 2025.12.24 | ₩60,227 | ₩62,328 | ₩60,133 | ₩60,816 | +0.98% | 349만 |
|---|
| 2025.12.23 | ₩60,936 | ₩61,231 | ₩58,969 | ₩60,495 | -0.72% | 545.5만 |
|---|
| 2025.12.22 | ₩63,011 | ₩63,934 | ₩61,445 | ₩61,887 | -1.78% | 486.6만 |
|---|
| 2025.12.19 | ₩60,254 | ₩62,663 | ₩60,254 | ₩62,128 | +3.11% | 841.7만 |
|---|
| 2025.12.18 | ₩60,227 | ₩61,525 | ₩59,411 | ₩59,611 | -1.02% | 658.2만 |
|---|
| 2025.12.17 | ₩60,314 | ₩60,629 | ₩58,394 | ₩58,594 | -2.85% | 634.6만 |
|---|
| 2025.12.16 | ₩59,263 | ₩60,455 | ₩58,420 | ₩59,652 | +0.65% | 724.5만 |
|---|
| 2025.12.15 | ₩62,235 | ₩64,055 | ₩60,361 | ₩60,522 | -2.75% | 808.4만 |
|---|
| 2025.12.12 | ₩65,634 | ₩65,835 | ₩61,177 | ₩61,780 | -5.87% | 949만 |
|---|
| 2025.12.11 | ₩68,391 | ₩69,797 | ₩65,460 | ₩65,888 | -3.66% | 1095.3만 |
|---|
| 2025.12.10 | ₩65,487 | ₩67,802 | ₩64,913 | ₩65,554 | +0.10% | 884.6만 |
|---|
| 2025.12.09 | ₩64,858 | ₩66,825 | ₩64,523 | ₩66,210 | +2.08% | 766.8만 |
|---|
| 2025.12.08 | ₩61,565 | ₩66,223 | ₩61,489 | ₩65,634 | +6.61% | 1269.3만 |
|---|
| 2025.12.05 | ₩61,565 | ₩62,757 | ₩60,361 | ₩61,271 | -0.48% | 743.2만 |
|---|
| 2025.12.04 | ₩60,147 | ₩60,421 | ₩58,233 | ₩59,089 | -1.76% | 561.9만 |
|---|
| 2025.12.03 | ₩60,722 | ₩60,896 | ₩58,889 | ₩59,719 | -1.65% | 452.1만 |
|---|
| 2025.12.02 | ₩59,330 | ₩61,110 | ₩59,156 | ₩59,451 | +0.20% | 816.3만 |
|---|
| 2025.12.01 | ₩57,243 | ₩59,638 | ₩55,181 | ₩57,738 | +0.87% | 961.9만 |
|---|
| 2025.11.28 | ₩56,841 | ₩57,590 | ₩56,265 | ₩56,908 | +0.12% | 233.5만 |
|---|
| 2025.11.26 | ₩57,149 | ₩58,353 | ₩56,801 | ₩56,841 | -0.54% | 559.2만 |
|---|
| 2025.11.25 | ₩55,449 | ₩57,257 | ₩53,950 | ₩56,988 | +2.78% | 770.7만 |
|---|
| 2025.11.24 | ₩52,625 | ₩56,065 | ₩52,598 | ₩55,663 | +5.77% | 862만 |
|---|
| 2025.11.21 | ₩50,336 | ₩53,080 | ₩49,400 | ₩51,889 | +3.08% | 859.9만 |
|---|
| 2025.11.20 | ₩53,803 | ₩55,302 | ₩50,397 | ₩50,470 | -6.19% | 972.2만 |
|---|
| 2025.11.19 | ₩52,210 | ₩53,508 | ₩51,119 | ₩52,491 | +0.54% | 1263.3만 |
|---|
| 2025.11.18 | ₩48,342 | ₩50,096 | ₩47,512 | ₩49,520 | +2.44% | 635.9만 |
|---|
| 2025.11.17 | ₩48,985 | ₩50,363 | ₩48,322 | ₩49,078 | +0.19% | 688만 |
|---|
| 2025.11.14 | ₩48,128 | ₩49,901 | ₩46,557 | ₩49,145 | +2.11% | 901만 |
|---|
| 2025.11.13 | ₩52,866 | ₩53,281 | ₩48,797 | ₩49,734 | -5.92% | 1133.4만 |
|---|
| 2025.11.12 | ₩56,212 | ₩56,373 | ₩53,294 | ₩53,602 | -4.64% | 605.6만 |
|---|
| 2025.11.11 | ₩56,734 | ₩58,487 | ₩54,874 | ₩55,476 | -2.22% | 747.7만 |
|---|
| 2025.11.10 | ₩55,516 | ₩58,768 | ₩54,472 | ₩57,724 | +3.98% | 1323.6만 |
|---|
| 2025.11.07 | ₩53,308 | ₩54,499 | ₩50,658 | ₩53,575 | +0.50% | 1090.9만 |
|---|
| 2025.11.06 | ₩55,396 | ₩56,279 | ₩52,491 | ₩53,442 | -3.53% | 1439.9만 |
|---|
| 2025.11.05 | ₩56,346 | ₩57,095 | ₩50,407 | ₩56,694 | +0.62% | 4106.8만 |
|---|
| 2025.11.04 | ₩48,356 | ₩49,513 | ₩46,883 | ₩48,008 | -0.72% | 1320.6만 |
|---|
| 2025.11.03 | ₩50,858 | ₩51,862 | ₩49,895 | ₩50,256 | -1.18% | 1040.4만 |
|---|
| 2025.10.31 | ₩50,055 | ₩50,778 | ₩49,025 | ₩50,725 | +1.34% | 849.3만 |
|---|
| 2025.10.30 | ₩48,784 | ₩49,627 | ₩48,128 | ₩48,356 | -0.88% | 550.8만 |
|---|
| 2025.10.29 | ₩49,226 | ₩50,577 | ₩48,583 | ₩49,707 | +0.98% | 588.2만 |
|---|
| 2025.10.28 | ₩52,344 | ₩52,398 | ₩49,092 | ₩49,359 | -5.70% | 823.1만 |
|---|
| 2025.10.27 | ₩51,126 | ₩52,839 | ₩50,698 | ₩52,424 | +2.54% | 754.9만 |
|---|
| 2025.10.24 | ₩49,560 | ₩50,725 | ₩49,252 | ₩49,908 | +0.70% | 664.7만 |
|---|
| 2025.10.23 | ₩47,245 | ₩48,945 | ₩46,576 | ₩48,570 | +2.80% | 860.8만 |
|---|
| 2025.10.22 | ₩48,878 | ₩48,878 | ₩46,018 | ₩47,178 | -3.48% | 771.3만 |
|---|
| 2025.10.21 | ₩47,312 | ₩51,434 | ₩47,098 | ₩48,570 | +2.66% | 1198.5만 |
|---|
| 2025.10.20 | ₩47,405 | ₩48,048 | ₩46,632 | ₩47,205 | -0.42% | 516.4만 |
|---|
| 2025.10.17 | ₩45,558 | ₩47,352 | ₩45,558 | ₩47,165 | +3.53% | 796.5만 |
|---|
| 2025.10.16 | ₩48,750 | ₩49,172 | ₩45,799 | ₩46,469 | -4.68% | 1300.5만 |
|---|
| 2025.10.15 | ₩50,658 | ₩51,648 | ₩49,440 | ₩50,069 | -1.16% | 683.9만 |
|---|
| 2025.10.14 | ₩48,382 | ₩49,694 | ₩47,579 | ₩48,958 | +1.19% | 681.5만 |
|---|
| 2025.10.13 | ₩49,533 | ₩49,962 | ₩47,379 | ₩49,707 | +0.35% | 820.2만 |
|---|
| 2025.10.10 | ₩52,411 | ₩53,522 | ₩48,115 | ₩48,289 | -7.87% | 1209.4만 |
|---|
| 2025.10.09 | ₩49,185 | ₩52,250 | ₩48,677 | ₩52,143 | +6.01% | 1297.8만 |
|---|
| 2025.10.08 | ₩49,065 | ₩49,627 | ₩48,476 | ₩48,958 | -0.22% | 859.3만 |
|---|
| 2025.10.07 | ₩49,346 | ₩49,761 | ₩47,807 | ₩48,717 | -1.27% | 1242.9만 |
|---|
| 2025.10.06 | ₩51,528 | ₩51,862 | ₩49,266 | ₩50,229 | -2.52% | 1357만 |
|---|
| 2025.10.03 | ₩52,826 | ₩53,160 | ₩49,721 | ₩50,711 | -4.00% | 1115.9만 |
|---|
| 2025.10.02 | ₩51,969 | ₩52,464 | ₩50,751 | ₩52,331 | +0.70% | 1032.5만 |
|---|
| 2025.10.01 | ₩53,656 | ₩54,499 | ₩50,524 | ₩51,260 | -4.46% | 2187.3만 |
|---|
| 2025.09.30 | ₩56,961 | ₩57,470 | ₩52,560 | ₩53,589 | -5.92% | 1504.7만 |
|---|
| 2025.09.29 | ₩58,072 | ₩58,246 | ₩57,035 | ₩57,470 | -1.04% | 802만 |
|---|
| 2025.09.26 | ₩55,944 | ₩57,390 | ₩55,168 | ₩57,229 | +2.30% | 897.8만 |
|---|
| 2025.09.25 | ₩58,092 | ₩58,394 | ₩56,252 | ₩56,359 | -2.98% | 923.1만 |
|---|
| 2025.09.24 | ₩59,812 | ₩60,749 | ₩58,474 | ₩59,491 | -0.54% | 613.6만 |
|---|
| 2025.09.23 | ₩61,693 | ₩61,773 | ₩59,384 | ₩59,585 | -3.42% | 1263.3만 |
|---|
| 2025.09.22 | ₩61,485 | ₩62,650 | ₩61,231 | ₩61,445 | -0.07% | 662.6만 |
|---|
| 2025.09.19 | ₩61,191 | ₩62,114 | ₩60,642 | ₩61,632 | +0.72% | 1198.6만 |
|---|
| 2025.09.18 | ₩57,818 | ₩61,345 | ₩57,631 | ₩60,829 | +5.21% | 1292.2만 |
|---|
| 2025.09.17 | ₩61,458 | ₩61,699 | ₩59,719 | ₩60,990 | -0.76% | 725.3만 |
|---|
| 2025.09.16 | ₩61,893 | ₩62,824 | ₩60,040 | ₩61,458 | -0.70% | 1040.3만 |
|---|
| 2025.09.15 | ₩58,808 | ₩62,589 | ₩58,795 | ₩62,275 | +5.89% | 1151.1만 |
|---|
| 2025.09.12 | ₩57,590 | ₩58,875 | ₩57,042 | ₩58,286 | +1.21% | 912.3만 |
|---|
| 2025.09.11 | ₩58,193 | ₩60,214 | ₩57,785 | ₩58,086 | -0.18% | 1055.5만 |
|---|
| 2025.09.10 | ₩61,391 | ₩61,565 | ₩57,196 | ₩57,684 | -6.04% | 1061만 |
|---|
| 2025.09.09 | ₩60,762 | ₩61,338 | ₩59,585 | ₩60,896 | +0.22% | 980.9만 |
|---|
| 2025.09.08 | ₩59,103 | ₩61,218 | ₩57,831 | ₩60,896 | +3.03% | 1782.7만 |
|---|
| 2025.09.05 | ₩56,486 | ₩59,183 | ₩55,208 | ₩58,648 | +3.83% | 2007만 |
|---|
| 2025.09.04 | ₩52,411 | ₩54,398 | ₩51,996 | ₩53,776 | +2.60% | 751.3만 |
|---|
| 2025.09.03 | ₩52,812 | ₩54,433 | ₩52,122 | ₩52,331 | -0.91% | 627.5만 |
|---|
| 2025.09.02 | ₩50,858 | ₩53,227 | ₩49,868 | ₩52,746 | +3.71% | 1116.1만 |
|---|
| 2025.08.29 | ₩53,415 | ₩53,642 | ₩51,889 | ₩52,746 | -1.25% | 1019.7만 |
|---|
| 2025.08.28 | ₩53,709 | ₩55,422 | ₩53,241 | ₩53,763 | +0.10% | 757.4만 |
|---|