시장 데이터를 불러오는 중
전체 종목
유니시스 과거 주가
Unisys Corporation New Common Stock · UIS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unisys Corporation New Common Stock · UIS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,122 | ₩3,149 | ₩2,975 | ₩2,975 | -4.72% | 58.3만 |
| 2026.10.08 | ₩3,042 | ₩3,109 | ₩3,002 | ₩3,095 | +1.76% | 77.7만 |
| 2026.10.07 | ₩3,069 | ₩3,136 | ₩3,028 | ₩3,069 | 0.00% | 62.7만 |
| 2026.10.06 | ₩3,136 | ₩3,203 | ₩3,095 | ₩3,095 | -1.28% | 80.4만 |
| 2026.10.05 | ₩3,055 | ₩3,189 | ₩3,028 | ₩3,109 | +1.75% | 120.8만 |
| 2026.10.02 | ₩3,149 | ₩3,149 | ₩3,015 | ₩3,055 | -2.98% | 78.2만 |
| 2026.10.01 | ₩3,136 | ₩3,162 | ₩3,015 | ₩3,095 | -1.28% | 50.2만 |
| 2026.09.30 | ₩3,055 | ₩3,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,095 |
| +1.32% |
| 61.4만 |
| 2026.09.29 | ₩2,988 | ₩3,069 | ₩2,988 | ₩3,055 | +2.24% | 47.5만 |
|---|
| 2026.09.28 | ₩3,042 | ₩3,042 | ₩2,894 | ₩3,002 | -1.32% | 82.2만 |
|---|
| 2026.09.25 | ₩3,189 | ₩3,229 | ₩3,095 | ₩3,109 | -2.52% | 59.4만 |
|---|
| 2026.09.24 | ₩3,162 | ₩3,216 | ₩3,122 | ₩3,162 | 0.00% | 59만 |
|---|
| 2026.09.23 | ₩3,270 | ₩3,283 | ₩3,162 | ₩3,176 | -2.87% | 39.2만 |
|---|
| 2026.09.22 | ₩3,323 | ₩3,363 | ₩3,229 | ₩3,283 | -1.21% | 34.6만 |
|---|
| 2026.09.21 | ₩3,243 | ₩3,337 | ₩3,216 | ₩3,270 | +0.83% | 59만 |
|---|
| 2026.09.18 | ₩3,350 | ₩3,350 | ₩3,189 | ₩3,216 | -4.00% | 115.2만 |
|---|
| 2026.09.17 | ₩3,404 | ₩3,457 | ₩3,270 | ₩3,323 | -2.36% | 73.1만 |
|---|
| 2026.09.16 | ₩3,390 | ₩3,390 | ₩3,270 | ₩3,283 | -3.16% | 43.4만 |
|---|
| 2026.09.15 | ₩3,310 | ₩3,390 | ₩3,283 | ₩3,363 | +1.62% | 58.8만 |
|---|
| 2026.09.14 | ₩3,243 | ₩3,404 | ₩3,229 | ₩3,350 | +3.31% | 46.9만 |
|---|
| 2026.09.11 | ₩3,283 | ₩3,296 | ₩3,216 | ₩3,243 | -1.22% | 38만 |
|---|
| 2026.09.10 | ₩3,229 | ₩3,310 | ₩3,203 | ₩3,229 | 0.00% | 46.7만 |
|---|
| 2026.09.09 | ₩3,350 | ₩3,363 | ₩3,229 | ₩3,270 | -2.40% | 52.2만 |
|---|
| 2026.09.08 | ₩3,484 | ₩3,511 | ₩3,296 | ₩3,390 | -2.69% | 71.2만 |
|---|
| 2026.09.04 | ₩3,417 | ₩3,564 | ₩3,363 | ₩3,511 | +2.75% | 101.6만 |
|---|
| 2026.09.03 | ₩3,578 | ₩3,618 | ₩3,444 | ₩3,471 | -3.00% | 21.5만 |
|---|
| 2026.09.02 | ₩3,524 | ₩3,618 | ₩3,484 | ₩3,497 | -0.76% | 45만 |
|---|
| 2026.09.01 | ₩3,524 | ₩3,591 | ₩3,457 | ₩3,471 | -1.52% | 42.5만 |
|---|
| 2026.08.31 | ₩3,564 | ₩3,645 | ₩3,538 | ₩3,618 | +1.50% | 52만 |
|---|
| 2026.08.28 | ₩3,658 | ₩3,685 | ₩3,551 | ₩3,605 | -1.47% | 60.5만 |
|---|
| 2026.08.27 | ₩3,497 | ₩3,672 | ₩3,497 | ₩3,645 | +4.21% | 115.3만 |
|---|
| 2026.08.26 | ₩3,591 | ₩3,591 | ₩3,457 | ₩3,497 | -2.61% | 47.3만 |
|---|
| 2026.08.25 | ₩3,511 | ₩3,618 | ₩3,511 | ₩3,605 | +2.67% | 33.3만 |
|---|
| 2026.08.24 | ₩3,658 | ₩3,698 | ₩3,511 | ₩3,524 | -3.66% | 48만 |
|---|
| 2026.08.21 | ₩3,578 | ₩3,672 | ₩3,564 | ₩3,672 | +2.62% | 36만 |
|---|
| 2026.08.20 | ₩3,685 | ₩3,712 | ₩3,524 | ₩3,564 | -3.27% | 66.5만 |
|---|
| 2026.08.19 | ₩3,591 | ₩3,739 | ₩3,591 | ₩3,698 | +2.99% | 59.6만 |
|---|
| 2026.08.18 | ₩3,739 | ₩3,819 | ₩3,551 | ₩3,564 | -4.66% | 98.8만 |
|---|
| 2026.08.17 | ₩3,765 | ₩3,832 | ₩3,739 | ₩3,752 | -0.36% | 50만 |
|---|
| 2026.08.14 | ₩3,899 | ₩3,940 | ₩3,779 | ₩3,832 | -1.72% | 50만 |
|---|
| 2026.08.13 | ₩3,819 | ₩3,899 | ₩3,752 | ₩3,859 | +1.05% | 38.4만 |
|---|
| 2026.08.12 | ₩3,779 | ₩3,846 | ₩3,752 | ₩3,792 | +0.35% | 60.7만 |
|---|
| 2026.08.11 | ₩3,913 | ₩3,913 | ₩3,739 | ₩3,765 | -3.77% | 68.7만 |
|---|
| 2026.08.10 | ₩3,913 | ₩4,007 | ₩3,859 | ₩3,873 | -1.03% | 76.2만 |
|---|
| 2026.08.07 | ₩3,913 | ₩3,993 | ₩3,846 | ₩3,980 | +1.71% | 54.6만 |
|---|
| 2026.08.06 | ₩3,899 | ₩4,020 | ₩3,832 | ₩3,859 | -1.03% | 66만 |
|---|
| 2026.08.05 | ₩3,980 | ₩4,047 | ₩3,873 | ₩3,926 | -1.35% | 73.9만 |
|---|
| 2026.08.04 | ₩3,886 | ₩4,127 | ₩3,886 | ₩4,007 | +3.10% | 76.6만 |
|---|
| 2026.08.03 | ₩3,899 | ₩4,181 | ₩3,806 | ₩4,007 | +2.75% | 88.2만 |
|---|
| 2026.07.31 | ₩4,248 | ₩4,248 | ₩3,792 | ₩3,846 | -9.46% | 130.6만 |
|---|
| 2026.07.30 | ₩4,047 | ₩4,489 | ₩3,953 | ₩4,221 | +4.30% | 134.7만 |
|---|
| 2026.07.29 | ₩4,556 | ₩4,797 | ₩4,556 | ₩4,636 | +1.76% | 92.1만 |
|---|
| 2026.07.28 | ₩4,516 | ₩4,717 | ₩4,435 | ₩4,596 | +1.78% | 66.2만 |
|---|
| 2026.07.27 | ₩4,288 | ₩4,610 | ₩4,248 | ₩4,502 | +5.00% | 64.9만 |
|---|
| 2026.07.24 | ₩4,355 | ₩4,435 | ₩4,167 | ₩4,181 | -4.00% | 58.3만 |
|---|
| 2026.07.23 | ₩4,435 | ₩4,556 | ₩4,301 | ₩4,368 | -1.51% | 68.2만 |
|---|
| 2026.07.22 | ₩4,703 | ₩4,717 | ₩4,502 | ₩4,556 | -3.13% | 86.2만 |
|---|
| 2026.07.21 | ₩4,851 | ₩4,945 | ₩4,543 | ₩4,703 | -3.04% | 54.7만 |
|---|
| 2026.07.20 | ₩4,864 | ₩4,904 | ₩4,717 | ₩4,864 | 0.00% | 63.5만 |
|---|
| 2026.07.17 | ₩4,918 | ₩5,025 | ₩4,717 | ₩4,878 | -0.82% | 76.9만 |
|---|
| 2026.07.16 | ₩5,132 | ₩5,306 | ₩4,998 | ₩5,092 | -0.78% | 74.3만 |
|---|
| 2026.07.15 | ₩5,454 | ₩5,548 | ₩4,931 | ₩5,092 | -6.63% | 135.4만 |
|---|
| 2026.07.14 | ₩5,293 | ₩5,440 | ₩5,065 | ₩5,387 | +1.77% | 102.2만 |
|---|
| 2026.07.13 | ₩5,440 | ₩5,574 | ₩5,293 | ₩5,548 | +1.97% | 109.7만 |
|---|
| 2026.07.10 | ₩5,601 | ₩5,789 | ₩5,400 | ₩5,440 | -2.87% | 134.9만 |
|---|
| 2026.07.09 | ₩4,757 | ₩5,521 | ₩4,730 | ₩5,467 | +14.93% | 144.8만 |
|---|
| 2026.07.08 | ₩4,824 | ₩4,998 | ₩4,730 | ₩4,770 | -1.11% | 76.6만 |
|---|
| 2026.07.07 | ₩4,851 | ₩4,891 | ₩4,596 | ₩4,878 | +0.55% | 77.5만 |
|---|
| 2026.07.06 | ₩5,012 | ₩5,079 | ₩4,811 | ₩4,824 | -3.74% | 80.1만 |
|---|
| 2026.07.02 | ₩4,931 | ₩5,132 | ₩4,931 | ₩5,025 | +1.90% | 52.9만 |
|---|
| 2026.07.01 | ₩4,971 | ₩5,038 | ₩4,837 | ₩4,945 | -0.54% | 82.2만 |
|---|
| 2026.06.30 | ₩5,159 | ₩5,186 | ₩4,784 | ₩4,904 | -4.94% | 112.7만 |
|---|
| 2026.06.29 | ₩4,891 | ₩5,092 | ₩4,797 | ₩5,079 | +3.84% | 139.6만 |
|---|
| 2026.06.26 | ₩4,623 | ₩4,931 | ₩4,583 | ₩4,811 | +4.06% | 221.3만 |
|---|
| 2026.06.25 | ₩4,797 | ₩4,878 | ₩4,650 | ₩4,690 | -2.23% | 54.4만 |
|---|
| 2026.06.24 | ₩4,851 | ₩4,931 | ₩4,770 | ₩4,837 | -0.28% | 61.3만 |
|---|
| 2026.06.23 | ₩4,569 | ₩4,864 | ₩4,569 | ₩4,851 | +6.16% | 66.3만 |
|---|
| 2026.06.22 | ₩4,744 | ₩4,797 | ₩4,529 | ₩4,663 | -1.69% | 116.7만 |
|---|
| 2026.06.18 | ₩4,931 | ₩4,931 | ₩4,650 | ₩4,744 | -3.80% | 166.1만 |
|---|
| 2026.06.17 | ₩4,971 | ₩5,213 | ₩4,878 | ₩4,891 | -1.62% | 71.6만 |
|---|
| 2026.06.16 | ₩5,092 | ₩5,199 | ₩4,931 | ₩5,052 | -0.79% | 76.6만 |
|---|
| 2026.06.15 | ₩5,347 | ₩5,387 | ₩5,038 | ₩5,065 | -5.26% | 76.3만 |
|---|
| 2026.06.12 | ₩5,092 | ₩5,427 | ₩5,038 | ₩5,159 | +1.32% | 78만 |
|---|
| 2026.06.11 | ₩5,012 | ₩5,159 | ₩4,878 | ₩5,092 | +1.60% | 62.3만 |
|---|
| 2026.06.10 | ₩5,025 | ₩5,226 | ₩4,891 | ₩4,958 | -1.33% | 77.1만 |
|---|
| 2026.06.09 | ₩5,414 | ₩5,561 | ₩5,079 | ₩5,132 | -5.20% | 85만 |
|---|
| 2026.06.08 | ₩5,481 | ₩5,507 | ₩5,293 | ₩5,333 | -2.69% | 84.1만 |
|---|
| 2026.06.05 | ₩5,749 | ₩5,762 | ₩5,387 | ₩5,454 | -5.13% | 75.5만 |
|---|
| 2026.06.04 | ₩5,561 | ₩5,963 | ₩5,440 | ₩5,789 | +4.10% | 114.3만 |
|---|
| 2026.06.03 | ₩6,311 | ₩6,311 | ₩5,641 | ₩5,655 | -10.40% | 147.2만 |
|---|
| 2026.06.02 | ₩6,499 | ₩6,499 | ₩5,963 | ₩6,191 | -4.74% | 137.5만 |
|---|
| 2026.06.01 | ₩6,204 | ₩6,673 | ₩6,057 | ₩6,405 | +3.24% | 254.4만 |
|---|
| 2026.05.29 | ₩5,199 | ₩6,151 | ₩5,119 | ₩6,151 | +18.30% | 237.6만 |
|---|
| 2026.05.28 | ₩5,253 | ₩5,507 | ₩5,079 | ₩5,213 | -0.77% | 138.7만 |
|---|
| 2026.05.27 | ₩4,328 | ₩5,280 | ₩4,328 | ₩5,199 | +20.12% | 252만 |
|---|
| 2026.05.26 | ₩4,020 | ₩4,315 | ₩3,980 | ₩4,301 | +7.00% | 84.6만 |
|---|
| 2026.05.22 | ₩3,873 | ₩4,007 | ₩3,846 | ₩3,953 | +2.08% | 59.1만 |
|---|
| 2026.05.21 | ₩3,926 | ₩3,926 | ₩3,725 | ₩3,846 | -2.05% | 81.7만 |
|---|
| 2026.05.20 | ₩3,926 | ₩3,993 | ₩3,765 | ₩3,980 | +1.37% | 55.1만 |
|---|
| 2026.05.19 | ₩4,007 | ₩4,047 | ₩3,913 | ₩3,926 | -2.01% | 50만 |
|---|
| 2026.05.18 | ₩3,953 | ₩4,167 | ₩3,953 | ₩4,047 | +2.37% | 87.7만 |
|---|
| 2026.05.15 | ₩4,074 | ₩4,154 | ₩3,913 | ₩4,007 | -1.64% | 61.3만 |
|---|
| 2026.05.14 | ₩4,114 | ₩4,194 | ₩4,047 | ₩4,100 | -0.33% | 56.3만 |
|---|
| 2026.05.13 | ₩4,288 | ₩4,328 | ₩4,141 | ₩4,154 | -3.13% | 86.1만 |
|---|
| 2026.05.12 | ₩4,167 | ₩4,368 | ₩4,087 | ₩4,342 | +4.18% | 108.1만 |
|---|
| 2026.05.11 | ₩4,234 | ₩4,342 | ₩4,154 | ₩4,221 | -0.32% | 68.7만 |
|---|
| 2026.05.08 | ₩4,047 | ₩4,261 | ₩3,859 | ₩4,261 | +5.30% | 129.9만 |
|---|
| 2026.05.07 | ₩4,422 | ₩4,502 | ₩4,020 | ₩4,087 | -7.58% | 126.7만 |
|---|
| 2026.05.06 | ₩4,074 | ₩4,382 | ₩3,457 | ₩4,382 | +7.57% | 162.3만 |
|---|
| 2026.05.05 | ₩3,698 | ₩3,859 | ₩3,578 | ₩3,806 | +2.90% | 103.9만 |
|---|
| 2026.05.04 | ₩3,564 | ₩3,725 | ₩3,551 | ₩3,645 | +2.26% | 62.8만 |
|---|
| 2026.05.01 | ₩3,524 | ₩3,631 | ₩3,457 | ₩3,564 | +1.14% | 57.8만 |
|---|
| 2026.04.30 | ₩3,524 | ₩3,524 | ₩3,417 | ₩3,497 | -0.76% | 45.6만 |
|---|
| 2026.04.29 | ₩3,538 | ₩3,538 | ₩3,471 | ₩3,497 | -1.14% | 43.5만 |
|---|
| 2026.04.28 | ₩3,457 | ₩3,591 | ₩3,457 | ₩3,564 | +3.10% | 38.6만 |
|---|
| 2026.04.27 | ₩3,538 | ₩3,564 | ₩3,471 | ₩3,497 | -1.14% | 35.9만 |
|---|
| 2026.04.24 | ₩3,457 | ₩3,564 | ₩3,417 | ₩3,551 | +2.71% | 63.8만 |
|---|
| 2026.04.23 | ₩3,551 | ₩3,564 | ₩3,363 | ₩3,444 | -3.02% | 65.7만 |
|---|
| 2026.04.22 | ₩3,524 | ₩3,752 | ₩3,524 | ₩3,605 | +2.28% | 77.8만 |
|---|
| 2026.04.21 | ₩3,511 | ₩3,672 | ₩3,484 | ₩3,497 | -0.38% | 60.6만 |
|---|
| 2026.04.20 | ₩3,430 | ₩3,511 | ₩3,404 | ₩3,497 | +1.95% | 58만 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,524 | ₩3,350 | ₩3,457 | +3.20% | 71.6만 |
|---|
| 2026.04.16 | ₩3,270 | ₩3,323 | ₩3,216 | ₩3,296 | +0.82% | 52.8만 |
|---|
| 2026.04.15 | ₩2,975 | ₩3,256 | ₩2,975 | ₩3,229 | +8.56% | 126.1만 |
|---|
| 2026.04.14 | ₩2,827 | ₩2,975 | ₩2,814 | ₩2,975 | +5.21% | 98.3만 |
|---|
| 2026.04.13 | ₩2,667 | ₩2,814 | ₩2,667 | ₩2,814 | +5.53% | 66.4만 |
|---|
| 2026.04.10 | ₩2,747 | ₩2,774 | ₩2,640 | ₩2,680 | -2.44% | 82.7만 |
|---|
| 2026.04.09 | ₩2,774 | ₩2,787 | ₩2,693 | ₩2,760 | -0.48% | 61.5만 |
|---|
| 2026.04.08 | ₩2,935 | ₩2,975 | ₩2,760 | ₩2,774 | -5.48% | 50.9만 |
|---|
| 2026.04.07 | ₩2,774 | ₩2,841 | ₩2,720 | ₩2,747 | -0.97% | 48.4만 |
|---|
| 2026.04.06 | ₩2,760 | ₩2,827 | ₩2,747 | ₩2,774 | +0.49% | 52.5만 |
|---|
| 2026.04.02 | ₩2,707 | ₩2,814 | ₩2,680 | ₩2,760 | +1.98% | 36.9만 |
|---|
| 2026.04.01 | ₩2,801 | ₩2,841 | ₩2,747 | ₩2,774 | -0.96% | 49.2만 |
|---|
| 2026.03.31 | ₩2,747 | ₩2,841 | ₩2,720 | ₩2,774 | +0.98% | 67.2만 |
|---|
| 2026.03.30 | ₩2,707 | ₩2,760 | ₩2,680 | ₩2,707 | 0.00% | 100.1만 |
|---|
| 2026.03.27 | ₩2,774 | ₩2,774 | ₩2,680 | ₩2,707 | -2.42% | 67.1만 |
|---|
| 2026.03.26 | ₩2,801 | ₩2,935 | ₩2,787 | ₩2,814 | +0.48% | 54.6만 |
|---|
| 2026.03.25 | ₩2,935 | ₩2,948 | ₩2,774 | ₩2,854 | -2.74% | 66.5만 |
|---|
| 2026.03.24 | ₩2,935 | ₩2,935 | ₩2,841 | ₩2,868 | -2.28% | 86.7만 |
|---|
| 2026.03.23 | ₩3,042 | ₩3,069 | ₩2,908 | ₩2,975 | -2.20% | 60.7만 |
|---|
| 2026.03.20 | ₩3,055 | ₩3,082 | ₩2,961 | ₩3,002 | -1.75% | 85만 |
|---|
| 2026.03.19 | ₩3,015 | ₩3,109 | ₩2,975 | ₩3,082 | +2.22% | 45.9만 |
|---|
| 2026.03.18 | ₩3,042 | ₩3,082 | ₩3,015 | ₩3,042 | 0.00% | 48.9만 |
|---|
| 2026.03.17 | ₩3,122 | ₩3,189 | ₩3,082 | ₩3,095 | -0.86% | 41.2만 |
|---|
| 2026.03.16 | ₩3,082 | ₩3,136 | ₩3,028 | ₩3,095 | +0.43% | 55.4만 |
|---|
| 2026.03.13 | ₩3,095 | ₩3,203 | ₩3,028 | ₩3,055 | -1.30% | 57.3만 |
|---|
| 2026.03.12 | ₩3,109 | ₩3,216 | ₩3,055 | ₩3,095 | -0.43% | 60.4만 |
|---|
| 2026.03.11 | ₩3,095 | ₩3,203 | ₩3,082 | ₩3,176 | +2.60% | 82.1만 |
|---|
| 2026.03.10 | ₩3,136 | ₩3,149 | ₩3,028 | ₩3,095 | -1.28% | 60만 |
|---|
| 2026.03.09 | ₩3,109 | ₩3,176 | ₩3,015 | ₩3,149 | +1.29% | 69.3만 |
|---|
| 2026.03.06 | ₩3,203 | ₩3,229 | ₩3,136 | ₩3,176 | -0.84% | 61.5만 |
|---|
| 2026.03.05 | ₩3,203 | ₩3,363 | ₩3,189 | ₩3,270 | +2.09% | 51.7만 |
|---|
| 2026.03.04 | ₩3,122 | ₩3,323 | ₩3,109 | ₩3,229 | +3.43% | 89.8만 |
|---|
| 2026.03.03 | ₩3,028 | ₩3,136 | ₩2,988 | ₩3,122 | +3.10% | 89.4만 |
|---|
| 2026.03.02 | ₩3,109 | ₩3,176 | ₩3,015 | ₩3,149 | +1.29% | 82.5만 |
|---|
| 2026.02.27 | ₩3,162 | ₩3,256 | ₩3,095 | ₩3,256 | +2.97% | 133.8만 |
|---|
| 2026.02.26 | ₩3,350 | ₩3,417 | ₩3,216 | ₩3,256 | -2.80% | 209.9만 |
|---|
| 2026.02.25 | ₩3,484 | ₩3,551 | ₩3,149 | ₩3,296 | -5.38% | 389만 |
|---|
| 2026.02.24 | ₩2,868 | ₩2,961 | ₩2,841 | ₩2,854 | -0.47% | 259.4만 |
|---|
| 2026.02.23 | ₩2,961 | ₩3,002 | ₩2,854 | ₩2,854 | -3.62% | 110.5만 |
|---|
| 2026.02.20 | ₩2,921 | ₩3,042 | ₩2,894 | ₩3,002 | +2.75% | 87.9만 |
|---|
| 2026.02.19 | ₩2,908 | ₩3,015 | ₩2,868 | ₩2,961 | +1.84% | 91.6만 |
|---|
| 2026.02.18 | ₩2,894 | ₩2,975 | ₩2,827 | ₩2,948 | +1.85% | 77.1만 |
|---|
| 2026.02.17 | ₩2,988 | ₩3,015 | ₩2,868 | ₩2,894 | -3.14% | 104만 |
|---|
| 2026.02.13 | ₩2,935 | ₩3,042 | ₩2,921 | ₩3,002 | +2.28% | 83만 |
|---|
| 2026.02.12 | ₩3,055 | ₩3,055 | ₩2,894 | ₩2,935 | -3.95% | 113.3만 |
|---|
| 2026.02.11 | ₩3,122 | ₩3,136 | ₩3,028 | ₩3,042 | -2.58% | 105.3만 |
|---|
| 2026.02.10 | ₩3,095 | ₩3,203 | ₩3,082 | ₩3,122 | +0.87% | 91.5만 |
|---|
| 2026.02.09 | ₩3,082 | ₩3,176 | ₩3,002 | ₩3,082 | 0.00% | 59만 |
|---|
| 2026.02.06 | ₩3,122 | ₩3,189 | ₩3,095 | ₩3,122 | 0.00% | 70.9만 |
|---|
| 2026.02.05 | ₩3,216 | ₩3,270 | ₩3,015 | ₩3,055 | -5.00% | 151.6만 |
|---|
| 2026.02.04 | ₩3,404 | ₩3,404 | ₩3,229 | ₩3,243 | -4.72% | 97.6만 |
|---|
| 2026.02.03 | ₩3,578 | ₩3,578 | ₩3,363 | ₩3,430 | -4.12% | 107.1만 |
|---|
| 2026.02.02 | ₩3,511 | ₩3,765 | ₩3,484 | ₩3,605 | +2.67% | 105.8만 |
|---|
| 2026.01.30 | ₩3,551 | ₩3,591 | ₩3,457 | ₩3,524 | -0.75% | 76.6만 |
|---|
| 2026.01.29 | ₩3,698 | ₩3,698 | ₩3,457 | ₩3,564 | -3.62% | 79.5만 |
|---|
| 2026.01.28 | ₩3,765 | ₩3,819 | ₩3,645 | ₩3,672 | -2.49% | 69만 |
|---|
| 2026.01.27 | ₩3,792 | ₩3,846 | ₩3,698 | ₩3,739 | -1.41% | 62.4만 |
|---|
| 2026.01.26 | ₩3,859 | ₩3,886 | ₩3,792 | ₩3,819 | -1.04% | 48.7만 |
|---|
| 2026.01.23 | ₩3,980 | ₩4,007 | ₩3,859 | ₩3,859 | -3.03% | 61.5만 |
|---|
| 2026.01.22 | ₩4,060 | ₩4,181 | ₩3,980 | ₩3,980 | -1.98% | 54.6만 |
|---|
| 2026.01.21 | ₩4,087 | ₩4,100 | ₩3,859 | ₩4,007 | -1.97% | 73.1만 |
|---|
| 2026.01.20 | ₩4,221 | ₩4,248 | ₩4,047 | ₩4,060 | -3.81% | 76.7만 |
|---|
| 2026.01.16 | ₩4,462 | ₩4,462 | ₩4,288 | ₩4,301 | -3.60% | 56.3만 |
|---|
| 2026.01.15 | ₩4,355 | ₩4,569 | ₩4,328 | ₩4,489 | +3.08% | 84.4만 |
|---|
| 2026.01.14 | ₩4,355 | ₩4,489 | ₩4,301 | ₩4,382 | +0.62% | 41.3만 |
|---|
| 2026.01.13 | ₩4,583 | ₩4,583 | ₩4,355 | ₩4,355 | -4.97% | 72.3만 |
|---|
| 2026.01.12 | ₩4,275 | ₩4,569 | ₩4,234 | ₩4,529 | +5.96% | 78.8만 |
|---|
| 2026.01.09 | ₩4,208 | ₩4,449 | ₩4,208 | ₩4,301 | +2.23% | 76.5만 |
|---|
| 2026.01.08 | ₩3,819 | ₩4,288 | ₩3,819 | ₩4,194 | +9.82% | 117만 |
|---|
| 2026.01.07 | ₩3,792 | ₩3,886 | ₩3,739 | ₩3,859 | +1.77% | 73.1만 |
|---|
| 2026.01.06 | ₩3,739 | ₩3,819 | ₩3,712 | ₩3,792 | +1.43% | 62.8만 |
|---|
| 2026.01.05 | ₩3,511 | ₩3,819 | ₩3,457 | ₩3,765 | +7.25% | 114.6만 |
|---|
| 2026.01.02 | ₩3,725 | ₩3,752 | ₩3,471 | ₩3,484 | -6.47% | 71.2만 |
|---|
| 2025.12.31 | ₩3,752 | ₩3,752 | ₩3,672 | ₩3,698 | -1.43% | 43.5만 |
|---|
| 2025.12.30 | ₩3,819 | ₩3,819 | ₩3,725 | ₩3,725 | -2.46% | 49.8만 |
|---|
| 2025.12.29 | ₩3,792 | ₩3,873 | ₩3,765 | ₩3,806 | +0.35% | 54.9만 |
|---|
| 2025.12.26 | ₩3,792 | ₩3,859 | ₩3,725 | ₩3,832 | +1.06% | 39.1만 |
|---|
| 2025.12.24 | ₩3,752 | ₩3,792 | ₩3,698 | ₩3,765 | +0.36% | 17.6만 |
|---|
| 2025.12.23 | ₩3,752 | ₩3,792 | ₩3,712 | ₩3,725 | -0.71% | 50.5만 |
|---|
| 2025.12.22 | ₩3,765 | ₩3,819 | ₩3,752 | ₩3,779 | +0.36% | 39.6만 |
|---|
| 2025.12.19 | ₩3,739 | ₩3,779 | ₩3,712 | ₩3,765 | +0.72% | 159.9만 |
|---|
| 2025.12.18 | ₩3,832 | ₩3,873 | ₩3,712 | ₩3,752 | -2.10% | 56.6만 |
|---|
| 2025.12.17 | ₩3,792 | ₩3,926 | ₩3,752 | ₩3,752 | -1.06% | 57.6만 |
|---|
| 2025.12.16 | ₩3,846 | ₩3,940 | ₩3,806 | ₩3,806 | -1.05% | 67만 |
|---|
| 2025.12.15 | ₩3,966 | ₩4,007 | ₩3,859 | ₩3,859 | -2.70% | 68.9만 |
|---|
| 2025.12.12 | ₩4,020 | ₩4,087 | ₩3,913 | ₩3,926 | -2.33% | 57.4만 |
|---|
| 2025.12.11 | ₩4,074 | ₩4,114 | ₩4,007 | ₩4,007 | -1.64% | 62.3만 |
|---|
| 2025.12.10 | ₩3,886 | ₩4,154 | ₩3,832 | ₩4,060 | +4.48% | 191.1만 |
|---|
| 2025.12.09 | ₩3,712 | ₩3,819 | ₩3,698 | ₩3,752 | +1.08% | 42.9만 |
|---|
| 2025.12.08 | ₩3,806 | ₩3,819 | ₩3,685 | ₩3,725 | -2.11% | 37.7만 |
|---|
| 2025.12.05 | ₩3,765 | ₩3,859 | ₩3,712 | ₩3,779 | +0.36% | 67.3만 |
|---|
| 2025.12.04 | ₩3,698 | ₩3,792 | ₩3,631 | ₩3,765 | +1.81% | 63.4만 |
|---|
| 2025.12.03 | ₩3,551 | ₩3,698 | ₩3,551 | ₩3,698 | +4.15% | 104.4만 |
|---|
| 2025.12.02 | ₩3,618 | ₩3,631 | ₩3,511 | ₩3,524 | -2.59% | 45만 |
|---|
| 2025.12.01 | ₩3,538 | ₩3,631 | ₩3,484 | ₩3,551 | +0.38% | 60.2만 |
|---|
| 2025.11.28 | ₩3,551 | ₩3,605 | ₩3,511 | ₩3,591 | +1.13% | 35.4만 |
|---|
| 2025.11.26 | ₩3,404 | ₩3,578 | ₩3,363 | ₩3,538 | +3.94% | 72.6만 |
|---|
| 2025.11.25 | ₩3,350 | ₩3,430 | ₩3,323 | ₩3,404 | +1.60% | 50.7만 |
|---|
| 2025.11.24 | ₩3,350 | ₩3,417 | ₩3,296 | ₩3,350 | 0.00% | 84.1만 |
|---|
| 2025.11.21 | ₩3,189 | ₩3,390 | ₩3,189 | ₩3,337 | +4.62% | 91.5만 |
|---|
| 2025.11.20 | ₩3,363 | ₩3,404 | ₩3,176 | ₩3,203 | -4.78% | 60.4만 |
|---|
| 2025.11.19 | ₩3,404 | ₩3,430 | ₩3,296 | ₩3,310 | -2.76% | 62.7만 |
|---|
| 2025.11.18 | ₩3,377 | ₩3,471 | ₩3,363 | ₩3,404 | +0.79% | 56.3만 |
|---|
| 2025.11.17 | ₩3,551 | ₩3,591 | ₩3,404 | ₩3,417 | -3.77% | 64.9만 |
|---|
| 2025.11.14 | ₩3,551 | ₩3,605 | ₩3,484 | ₩3,538 | -0.38% | 62.1만 |
|---|
| 2025.11.13 | ₩3,698 | ₩3,739 | ₩3,591 | ₩3,591 | -2.90% | 50.7만 |
|---|
| 2025.11.12 | ₩3,739 | ₩3,832 | ₩3,712 | ₩3,739 | 0.00% | 41.2만 |
|---|
| 2025.11.11 | ₩3,725 | ₩3,940 | ₩3,725 | ₩3,779 | +1.44% | 74.3만 |
|---|
| 2025.11.10 | ₩3,672 | ₩3,913 | ₩3,658 | ₩3,752 | +2.19% | 103.8만 |
|---|
| 2025.11.07 | ₩3,618 | ₩3,725 | ₩3,551 | ₩3,645 | +0.74% | 125.5만 |
|---|
| 2025.11.06 | ₩3,645 | ₩3,832 | ₩3,524 | ₩3,605 | -1.10% | 267.3만 |
|---|
| 2025.11.05 | ₩4,556 | ₩4,610 | ₩4,476 | ₩4,516 | -0.88% | 93.1만 |
|---|
| 2025.11.04 | ₩4,569 | ₩4,650 | ₩4,516 | ₩4,516 | -1.17% | 51.2만 |
|---|
| 2025.11.03 | ₩4,784 | ₩4,824 | ₩4,636 | ₩4,650 | -2.80% | 46만 |
|---|
| 2025.10.31 | ₩4,636 | ₩4,784 | ₩4,596 | ₩4,784 | +3.18% | 36.6만 |
|---|
| 2025.10.30 | ₩4,717 | ₩4,811 | ₩4,583 | ₩4,677 | -0.85% | 48.1만 |
|---|
| 2025.10.29 | ₩4,958 | ₩4,971 | ₩4,717 | ₩4,730 | -4.59% | 76.5만 |
|---|
| 2025.10.28 | ₩4,998 | ₩5,065 | ₩4,918 | ₩4,958 | -0.80% | 38.9만 |
|---|
| 2025.10.27 | ₩5,226 | ₩5,226 | ₩4,998 | ₩5,038 | -3.59% | 43만 |
|---|
| 2025.10.24 | ₩5,079 | ₩5,199 | ₩4,998 | ₩5,172 | +1.85% | 53.2만 |
|---|
| 2025.10.23 | ₩5,079 | ₩5,146 | ₩4,998 | ₩5,012 | -1.32% | 36.7만 |
|---|
| 2025.10.22 | ₩4,998 | ₩5,105 | ₩4,945 | ₩5,065 | +1.34% | 40.3만 |
|---|
| 2025.10.21 | ₩4,931 | ₩5,172 | ₩4,891 | ₩5,065 | +2.72% | 63.4만 |
|---|
| 2025.10.20 | ₩4,784 | ₩4,931 | ₩4,757 | ₩4,931 | +3.08% | 58.7만 |
|---|
| 2025.10.17 | ₩4,744 | ₩4,837 | ₩4,703 | ₩4,717 | -0.56% | 50.8만 |
|---|
| 2025.10.16 | ₩4,971 | ₩5,038 | ₩4,797 | ₩4,797 | -3.50% | 51.3만 |
|---|
| 2025.10.15 | ₩4,918 | ₩5,025 | ₩4,891 | ₩4,971 | +1.09% | 46.8만 |
|---|
| 2025.10.14 | ₩4,864 | ₩4,971 | ₩4,797 | ₩4,891 | +0.55% | 60.7만 |
|---|
| 2025.10.13 | ₩5,065 | ₩5,079 | ₩4,904 | ₩4,931 | -2.65% | 56.8만 |
|---|
| 2025.10.10 | ₩5,280 | ₩5,347 | ₩4,945 | ₩4,945 | -6.35% | 106만 |
|---|