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 | ₩3,114 | ₩3,140 | ₩2,967 | ₩2,967 | -4.72% | 58.3만 |
| 2026.10.08 | ₩3,034 | ₩3,100 | ₩2,993 | ₩3,087 | +1.76% | 77.7만 |
| 2026.10.07 | ₩3,060 | ₩3,127 | ₩3,020 | ₩3,060 | 0.00% | 62.7만 |
| 2026.10.06 | ₩3,127 | ₩3,194 | ₩3,087 | ₩3,087 | -1.28% | 80.4만 |
| 2026.10.05 | ₩3,047 | ₩3,181 | ₩3,020 | ₩3,100 | +1.75% | 120.8만 |
| 2026.10.02 | ₩3,140 | ₩3,140 | ₩3,007 | ₩3,047 | -2.98% | 78.2만 |
| 2026.10.01 | ₩3,127 | ₩3,154 | ₩3,007 | ₩3,087 | -1.28% | 50.2만 |
| 2026.09.30 | ₩3,047 | ₩3,140 | ₩3,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,087 |
| +1.32% |
| 61.4만 |
| 2026.09.29 | ₩2,980 | ₩3,060 | ₩2,980 | ₩3,047 | +2.24% | 47.5만 |
|---|
| 2026.09.28 | ₩3,034 | ₩3,034 | ₩2,887 | ₩2,993 | -1.32% | 82.2만 |
|---|
| 2026.09.25 | ₩3,181 | ₩3,221 | ₩3,087 | ₩3,100 | -2.52% | 59.4만 |
|---|
| 2026.09.24 | ₩3,154 | ₩3,207 | ₩3,114 | ₩3,154 | 0.00% | 59만 |
|---|
| 2026.09.23 | ₩3,261 | ₩3,274 | ₩3,154 | ₩3,167 | -2.87% | 39.2만 |
|---|
| 2026.09.22 | ₩3,314 | ₩3,354 | ₩3,221 | ₩3,274 | -1.21% | 34.6만 |
|---|
| 2026.09.21 | ₩3,234 | ₩3,328 | ₩3,207 | ₩3,261 | +0.83% | 59만 |
|---|
| 2026.09.18 | ₩3,341 | ₩3,341 | ₩3,181 | ₩3,207 | -4.00% | 115.2만 |
|---|
| 2026.09.17 | ₩3,394 | ₩3,448 | ₩3,261 | ₩3,314 | -2.36% | 73.1만 |
|---|
| 2026.09.16 | ₩3,381 | ₩3,381 | ₩3,261 | ₩3,274 | -3.16% | 43.4만 |
|---|
| 2026.09.15 | ₩3,301 | ₩3,381 | ₩3,274 | ₩3,354 | +1.62% | 58.8만 |
|---|
| 2026.09.14 | ₩3,234 | ₩3,394 | ₩3,221 | ₩3,341 | +3.31% | 46.9만 |
|---|
| 2026.09.11 | ₩3,274 | ₩3,287 | ₩3,207 | ₩3,234 | -1.22% | 38만 |
|---|
| 2026.09.10 | ₩3,221 | ₩3,301 | ₩3,194 | ₩3,221 | 0.00% | 46.7만 |
|---|
| 2026.09.09 | ₩3,341 | ₩3,354 | ₩3,221 | ₩3,261 | -2.40% | 52.2만 |
|---|
| 2026.09.08 | ₩3,475 | ₩3,501 | ₩3,287 | ₩3,381 | -2.69% | 71.2만 |
|---|
| 2026.09.04 | ₩3,408 | ₩3,555 | ₩3,354 | ₩3,501 | +2.75% | 101.6만 |
|---|
| 2026.09.03 | ₩3,568 | ₩3,608 | ₩3,434 | ₩3,461 | -3.00% | 21.5만 |
|---|
| 2026.09.02 | ₩3,515 | ₩3,608 | ₩3,475 | ₩3,488 | -0.76% | 45만 |
|---|
| 2026.09.01 | ₩3,515 | ₩3,581 | ₩3,448 | ₩3,461 | -1.52% | 42.5만 |
|---|
| 2026.08.31 | ₩3,555 | ₩3,635 | ₩3,528 | ₩3,608 | +1.50% | 52만 |
|---|
| 2026.08.28 | ₩3,648 | ₩3,675 | ₩3,541 | ₩3,595 | -1.47% | 60.5만 |
|---|
| 2026.08.27 | ₩3,488 | ₩3,662 | ₩3,488 | ₩3,635 | +4.21% | 115.3만 |
|---|
| 2026.08.26 | ₩3,581 | ₩3,581 | ₩3,448 | ₩3,488 | -2.61% | 47.3만 |
|---|
| 2026.08.25 | ₩3,501 | ₩3,608 | ₩3,501 | ₩3,595 | +2.67% | 33.3만 |
|---|
| 2026.08.24 | ₩3,648 | ₩3,688 | ₩3,501 | ₩3,515 | -3.66% | 48만 |
|---|
| 2026.08.21 | ₩3,568 | ₩3,662 | ₩3,555 | ₩3,662 | +2.62% | 36만 |
|---|
| 2026.08.20 | ₩3,675 | ₩3,702 | ₩3,515 | ₩3,555 | -3.27% | 66.5만 |
|---|
| 2026.08.19 | ₩3,581 | ₩3,728 | ₩3,581 | ₩3,688 | +2.99% | 59.6만 |
|---|
| 2026.08.18 | ₩3,728 | ₩3,809 | ₩3,541 | ₩3,555 | -4.66% | 98.8만 |
|---|
| 2026.08.17 | ₩3,755 | ₩3,822 | ₩3,728 | ₩3,742 | -0.36% | 50만 |
|---|
| 2026.08.14 | ₩3,889 | ₩3,929 | ₩3,769 | ₩3,822 | -1.72% | 50만 |
|---|
| 2026.08.13 | ₩3,809 | ₩3,889 | ₩3,742 | ₩3,849 | +1.05% | 38.4만 |
|---|
| 2026.08.12 | ₩3,769 | ₩3,835 | ₩3,742 | ₩3,782 | +0.35% | 60.7만 |
|---|
| 2026.08.11 | ₩3,902 | ₩3,902 | ₩3,728 | ₩3,755 | -3.77% | 68.7만 |
|---|
| 2026.08.10 | ₩3,902 | ₩3,996 | ₩3,849 | ₩3,862 | -1.03% | 76.2만 |
|---|
| 2026.08.07 | ₩3,902 | ₩3,982 | ₩3,835 | ₩3,969 | +1.71% | 54.6만 |
|---|
| 2026.08.06 | ₩3,889 | ₩4,009 | ₩3,822 | ₩3,849 | -1.03% | 66만 |
|---|
| 2026.08.05 | ₩3,969 | ₩4,036 | ₩3,862 | ₩3,916 | -1.35% | 73.9만 |
|---|
| 2026.08.04 | ₩3,875 | ₩4,116 | ₩3,875 | ₩3,996 | +3.10% | 76.6만 |
|---|
| 2026.08.03 | ₩3,889 | ₩4,169 | ₩3,795 | ₩3,996 | +2.75% | 88.2만 |
|---|
| 2026.07.31 | ₩4,236 | ₩4,236 | ₩3,782 | ₩3,835 | -9.46% | 130.6만 |
|---|
| 2026.07.30 | ₩4,036 | ₩4,477 | ₩3,942 | ₩4,210 | +4.30% | 134.7만 |
|---|
| 2026.07.29 | ₩4,544 | ₩4,784 | ₩4,544 | ₩4,624 | +1.76% | 92.1만 |
|---|
| 2026.07.28 | ₩4,503 | ₩4,704 | ₩4,423 | ₩4,584 | +1.78% | 66.2만 |
|---|
| 2026.07.27 | ₩4,276 | ₩4,597 | ₩4,236 | ₩4,490 | +5.00% | 64.9만 |
|---|
| 2026.07.24 | ₩4,343 | ₩4,423 | ₩4,156 | ₩4,169 | -4.00% | 58.3만 |
|---|
| 2026.07.23 | ₩4,423 | ₩4,544 | ₩4,290 | ₩4,357 | -1.51% | 68.2만 |
|---|
| 2026.07.22 | ₩4,691 | ₩4,704 | ₩4,490 | ₩4,544 | -3.13% | 86.2만 |
|---|
| 2026.07.21 | ₩4,838 | ₩4,931 | ₩4,530 | ₩4,691 | -3.04% | 54.7만 |
|---|
| 2026.07.20 | ₩4,851 | ₩4,891 | ₩4,704 | ₩4,851 | 0.00% | 63.5만 |
|---|
| 2026.07.17 | ₩4,904 | ₩5,011 | ₩4,704 | ₩4,864 | -0.82% | 76.9만 |
|---|
| 2026.07.16 | ₩5,118 | ₩5,292 | ₩4,985 | ₩5,078 | -0.78% | 74.3만 |
|---|
| 2026.07.15 | ₩5,439 | ₩5,532 | ₩4,918 | ₩5,078 | -6.63% | 135.4만 |
|---|
| 2026.07.14 | ₩5,279 | ₩5,426 | ₩5,051 | ₩5,372 | +1.77% | 102.2만 |
|---|
| 2026.07.13 | ₩5,426 | ₩5,559 | ₩5,279 | ₩5,532 | +1.97% | 109.7만 |
|---|
| 2026.07.10 | ₩5,586 | ₩5,773 | ₩5,385 | ₩5,426 | -2.87% | 134.9만 |
|---|
| 2026.07.09 | ₩4,744 | ₩5,506 | ₩4,717 | ₩5,452 | +14.93% | 144.8만 |
|---|
| 2026.07.08 | ₩4,811 | ₩4,985 | ₩4,717 | ₩4,757 | -1.11% | 76.6만 |
|---|
| 2026.07.07 | ₩4,838 | ₩4,878 | ₩4,584 | ₩4,864 | +0.55% | 77.5만 |
|---|
| 2026.07.06 | ₩4,998 | ₩5,065 | ₩4,797 | ₩4,811 | -3.74% | 80.1만 |
|---|
| 2026.07.02 | ₩4,918 | ₩5,118 | ₩4,918 | ₩5,011 | +1.90% | 52.9만 |
|---|
| 2026.07.01 | ₩4,958 | ₩5,025 | ₩4,824 | ₩4,931 | -0.54% | 82.2만 |
|---|
| 2026.06.30 | ₩5,145 | ₩5,172 | ₩4,771 | ₩4,891 | -4.94% | 112.7만 |
|---|
| 2026.06.29 | ₩4,878 | ₩5,078 | ₩4,784 | ₩5,065 | +3.84% | 139.6만 |
|---|
| 2026.06.26 | ₩4,610 | ₩4,918 | ₩4,570 | ₩4,797 | +4.06% | 221.3만 |
|---|
| 2026.06.25 | ₩4,784 | ₩4,864 | ₩4,637 | ₩4,677 | -2.23% | 54.4만 |
|---|
| 2026.06.24 | ₩4,838 | ₩4,918 | ₩4,757 | ₩4,824 | -0.28% | 61.3만 |
|---|
| 2026.06.23 | ₩4,557 | ₩4,851 | ₩4,557 | ₩4,838 | +6.16% | 66.3만 |
|---|
| 2026.06.22 | ₩4,731 | ₩4,784 | ₩4,517 | ₩4,650 | -1.69% | 116.7만 |
|---|
| 2026.06.18 | ₩4,918 | ₩4,918 | ₩4,637 | ₩4,731 | -3.80% | 166.1만 |
|---|
| 2026.06.17 | ₩4,958 | ₩5,198 | ₩4,864 | ₩4,878 | -1.62% | 71.6만 |
|---|
| 2026.06.16 | ₩5,078 | ₩5,185 | ₩4,918 | ₩5,038 | -0.79% | 76.6만 |
|---|
| 2026.06.15 | ₩5,332 | ₩5,372 | ₩5,025 | ₩5,051 | -5.26% | 76.3만 |
|---|
| 2026.06.12 | ₩5,078 | ₩5,412 | ₩5,025 | ₩5,145 | +1.32% | 78만 |
|---|
| 2026.06.11 | ₩4,998 | ₩5,145 | ₩4,864 | ₩5,078 | +1.60% | 62.3만 |
|---|
| 2026.06.10 | ₩5,011 | ₩5,212 | ₩4,878 | ₩4,944 | -1.33% | 77.1만 |
|---|
| 2026.06.09 | ₩5,399 | ₩5,546 | ₩5,065 | ₩5,118 | -5.20% | 85만 |
|---|
| 2026.06.08 | ₩5,466 | ₩5,492 | ₩5,279 | ₩5,319 | -2.69% | 84.1만 |
|---|
| 2026.06.05 | ₩5,733 | ₩5,746 | ₩5,372 | ₩5,439 | -5.13% | 75.5만 |
|---|
| 2026.06.04 | ₩5,546 | ₩5,947 | ₩5,426 | ₩5,773 | +4.10% | 114.3만 |
|---|
| 2026.06.03 | ₩6,294 | ₩6,294 | ₩5,626 | ₩5,639 | -10.40% | 147.2만 |
|---|
| 2026.06.02 | ₩6,481 | ₩6,481 | ₩5,947 | ₩6,174 | -4.74% | 137.5만 |
|---|
| 2026.06.01 | ₩6,187 | ₩6,655 | ₩6,040 | ₩6,388 | +3.24% | 254.4만 |
|---|
| 2026.05.29 | ₩5,185 | ₩6,134 | ₩5,105 | ₩6,134 | +18.30% | 237.6만 |
|---|
| 2026.05.28 | ₩5,238 | ₩5,492 | ₩5,065 | ₩5,198 | -0.77% | 138.7만 |
|---|
| 2026.05.27 | ₩4,316 | ₩5,265 | ₩4,316 | ₩5,185 | +20.12% | 252만 |
|---|
| 2026.05.26 | ₩4,009 | ₩4,303 | ₩3,969 | ₩4,290 | +7.00% | 84.6만 |
|---|
| 2026.05.22 | ₩3,862 | ₩3,996 | ₩3,835 | ₩3,942 | +2.08% | 59.1만 |
|---|
| 2026.05.21 | ₩3,916 | ₩3,916 | ₩3,715 | ₩3,835 | -2.05% | 81.7만 |
|---|
| 2026.05.20 | ₩3,916 | ₩3,982 | ₩3,755 | ₩3,969 | +1.37% | 55.1만 |
|---|
| 2026.05.19 | ₩3,996 | ₩4,036 | ₩3,902 | ₩3,916 | -2.01% | 50만 |
|---|
| 2026.05.18 | ₩3,942 | ₩4,156 | ₩3,942 | ₩4,036 | +2.37% | 87.7만 |
|---|
| 2026.05.15 | ₩4,063 | ₩4,143 | ₩3,902 | ₩3,996 | -1.64% | 61.3만 |
|---|
| 2026.05.14 | ₩4,103 | ₩4,183 | ₩4,036 | ₩4,089 | -0.33% | 56.3만 |
|---|
| 2026.05.13 | ₩4,276 | ₩4,316 | ₩4,129 | ₩4,143 | -3.13% | 86.1만 |
|---|
| 2026.05.12 | ₩4,156 | ₩4,357 | ₩4,076 | ₩4,330 | +4.18% | 108.1만 |
|---|
| 2026.05.11 | ₩4,223 | ₩4,330 | ₩4,143 | ₩4,210 | -0.32% | 68.7만 |
|---|
| 2026.05.08 | ₩4,036 | ₩4,250 | ₩3,849 | ₩4,250 | +5.30% | 129.9만 |
|---|
| 2026.05.07 | ₩4,410 | ₩4,490 | ₩4,009 | ₩4,076 | -7.58% | 126.7만 |
|---|
| 2026.05.06 | ₩4,063 | ₩4,370 | ₩3,448 | ₩4,370 | +7.57% | 162.3만 |
|---|
| 2026.05.05 | ₩3,688 | ₩3,849 | ₩3,568 | ₩3,795 | +2.90% | 103.9만 |
|---|
| 2026.05.04 | ₩3,555 | ₩3,715 | ₩3,541 | ₩3,635 | +2.26% | 62.8만 |
|---|
| 2026.05.01 | ₩3,515 | ₩3,622 | ₩3,448 | ₩3,555 | +1.14% | 57.8만 |
|---|
| 2026.04.30 | ₩3,515 | ₩3,515 | ₩3,408 | ₩3,488 | -0.76% | 45.6만 |
|---|
| 2026.04.29 | ₩3,528 | ₩3,528 | ₩3,461 | ₩3,488 | -1.14% | 43.5만 |
|---|
| 2026.04.28 | ₩3,448 | ₩3,581 | ₩3,448 | ₩3,555 | +3.10% | 38.6만 |
|---|
| 2026.04.27 | ₩3,528 | ₩3,555 | ₩3,461 | ₩3,488 | -1.14% | 35.9만 |
|---|
| 2026.04.24 | ₩3,448 | ₩3,555 | ₩3,408 | ₩3,541 | +2.71% | 63.8만 |
|---|
| 2026.04.23 | ₩3,541 | ₩3,555 | ₩3,354 | ₩3,434 | -3.02% | 65.7만 |
|---|
| 2026.04.22 | ₩3,515 | ₩3,742 | ₩3,515 | ₩3,595 | +2.28% | 77.8만 |
|---|
| 2026.04.21 | ₩3,501 | ₩3,662 | ₩3,475 | ₩3,488 | -0.38% | 60.6만 |
|---|
| 2026.04.20 | ₩3,421 | ₩3,501 | ₩3,394 | ₩3,488 | +1.95% | 58만 |
|---|
| 2026.04.17 | ₩3,341 | ₩3,515 | ₩3,341 | ₩3,448 | +3.20% | 71.6만 |
|---|
| 2026.04.16 | ₩3,261 | ₩3,314 | ₩3,207 | ₩3,287 | +0.82% | 52.8만 |
|---|
| 2026.04.15 | ₩2,967 | ₩3,247 | ₩2,967 | ₩3,221 | +8.56% | 126.1만 |
|---|
| 2026.04.14 | ₩2,820 | ₩2,967 | ₩2,806 | ₩2,967 | +5.21% | 98.3만 |
|---|
| 2026.04.13 | ₩2,659 | ₩2,806 | ₩2,659 | ₩2,806 | +5.53% | 66.4만 |
|---|
| 2026.04.10 | ₩2,740 | ₩2,766 | ₩2,633 | ₩2,673 | -2.44% | 82.7만 |
|---|
| 2026.04.09 | ₩2,766 | ₩2,780 | ₩2,686 | ₩2,753 | -0.48% | 61.5만 |
|---|
| 2026.04.08 | ₩2,927 | ₩2,967 | ₩2,753 | ₩2,766 | -5.48% | 50.9만 |
|---|
| 2026.04.07 | ₩2,766 | ₩2,833 | ₩2,713 | ₩2,740 | -0.97% | 48.4만 |
|---|
| 2026.04.06 | ₩2,753 | ₩2,820 | ₩2,740 | ₩2,766 | +0.49% | 52.5만 |
|---|
| 2026.04.02 | ₩2,699 | ₩2,806 | ₩2,673 | ₩2,753 | +1.98% | 36.9만 |
|---|
| 2026.04.01 | ₩2,793 | ₩2,833 | ₩2,740 | ₩2,766 | -0.96% | 49.2만 |
|---|
| 2026.03.31 | ₩2,740 | ₩2,833 | ₩2,713 | ₩2,766 | +0.98% | 67.2만 |
|---|
| 2026.03.30 | ₩2,699 | ₩2,753 | ₩2,673 | ₩2,699 | 0.00% | 100.1만 |
|---|
| 2026.03.27 | ₩2,766 | ₩2,766 | ₩2,673 | ₩2,699 | -2.42% | 67.1만 |
|---|
| 2026.03.26 | ₩2,793 | ₩2,927 | ₩2,780 | ₩2,806 | +0.48% | 54.6만 |
|---|
| 2026.03.25 | ₩2,927 | ₩2,940 | ₩2,766 | ₩2,846 | -2.74% | 66.5만 |
|---|
| 2026.03.24 | ₩2,927 | ₩2,927 | ₩2,833 | ₩2,860 | -2.28% | 86.7만 |
|---|
| 2026.03.23 | ₩3,034 | ₩3,060 | ₩2,900 | ₩2,967 | -2.20% | 60.7만 |
|---|
| 2026.03.20 | ₩3,047 | ₩3,074 | ₩2,953 | ₩2,993 | -1.75% | 85만 |
|---|
| 2026.03.19 | ₩3,007 | ₩3,100 | ₩2,967 | ₩3,074 | +2.22% | 45.9만 |
|---|
| 2026.03.18 | ₩3,034 | ₩3,074 | ₩3,007 | ₩3,034 | 0.00% | 48.9만 |
|---|
| 2026.03.17 | ₩3,114 | ₩3,181 | ₩3,074 | ₩3,087 | -0.86% | 41.2만 |
|---|
| 2026.03.16 | ₩3,074 | ₩3,127 | ₩3,020 | ₩3,087 | +0.43% | 55.4만 |
|---|
| 2026.03.13 | ₩3,087 | ₩3,194 | ₩3,020 | ₩3,047 | -1.30% | 57.3만 |
|---|
| 2026.03.12 | ₩3,100 | ₩3,207 | ₩3,047 | ₩3,087 | -0.43% | 60.4만 |
|---|
| 2026.03.11 | ₩3,087 | ₩3,194 | ₩3,074 | ₩3,167 | +2.60% | 82.1만 |
|---|
| 2026.03.10 | ₩3,127 | ₩3,140 | ₩3,020 | ₩3,087 | -1.28% | 60만 |
|---|
| 2026.03.09 | ₩3,100 | ₩3,167 | ₩3,007 | ₩3,140 | +1.29% | 69.3만 |
|---|
| 2026.03.06 | ₩3,194 | ₩3,221 | ₩3,127 | ₩3,167 | -0.84% | 61.5만 |
|---|
| 2026.03.05 | ₩3,194 | ₩3,354 | ₩3,181 | ₩3,261 | +2.09% | 51.7만 |
|---|
| 2026.03.04 | ₩3,114 | ₩3,314 | ₩3,100 | ₩3,221 | +3.43% | 89.8만 |
|---|
| 2026.03.03 | ₩3,020 | ₩3,127 | ₩2,980 | ₩3,114 | +3.10% | 89.4만 |
|---|
| 2026.03.02 | ₩3,100 | ₩3,167 | ₩3,007 | ₩3,140 | +1.29% | 82.5만 |
|---|
| 2026.02.27 | ₩3,154 | ₩3,247 | ₩3,087 | ₩3,247 | +2.97% | 133.8만 |
|---|
| 2026.02.26 | ₩3,341 | ₩3,408 | ₩3,207 | ₩3,247 | -2.80% | 209.9만 |
|---|
| 2026.02.25 | ₩3,475 | ₩3,541 | ₩3,140 | ₩3,287 | -5.38% | 389만 |
|---|
| 2026.02.24 | ₩2,860 | ₩2,953 | ₩2,833 | ₩2,846 | -0.47% | 259.4만 |
|---|
| 2026.02.23 | ₩2,953 | ₩2,993 | ₩2,846 | ₩2,846 | -3.62% | 110.5만 |
|---|
| 2026.02.20 | ₩2,913 | ₩3,034 | ₩2,887 | ₩2,993 | +2.75% | 87.9만 |
|---|
| 2026.02.19 | ₩2,900 | ₩3,007 | ₩2,860 | ₩2,953 | +1.84% | 91.6만 |
|---|
| 2026.02.18 | ₩2,887 | ₩2,967 | ₩2,820 | ₩2,940 | +1.85% | 77.1만 |
|---|
| 2026.02.17 | ₩2,980 | ₩3,007 | ₩2,860 | ₩2,887 | -3.14% | 104만 |
|---|
| 2026.02.13 | ₩2,927 | ₩3,034 | ₩2,913 | ₩2,993 | +2.28% | 83만 |
|---|
| 2026.02.12 | ₩3,047 | ₩3,047 | ₩2,887 | ₩2,927 | -3.95% | 113.3만 |
|---|
| 2026.02.11 | ₩3,114 | ₩3,127 | ₩3,020 | ₩3,034 | -2.58% | 105.3만 |
|---|
| 2026.02.10 | ₩3,087 | ₩3,194 | ₩3,074 | ₩3,114 | +0.87% | 91.5만 |
|---|
| 2026.02.09 | ₩3,074 | ₩3,167 | ₩2,993 | ₩3,074 | 0.00% | 59만 |
|---|
| 2026.02.06 | ₩3,114 | ₩3,181 | ₩3,087 | ₩3,114 | 0.00% | 70.9만 |
|---|
| 2026.02.05 | ₩3,207 | ₩3,261 | ₩3,007 | ₩3,047 | -5.00% | 151.6만 |
|---|
| 2026.02.04 | ₩3,394 | ₩3,394 | ₩3,221 | ₩3,234 | -4.72% | 97.6만 |
|---|
| 2026.02.03 | ₩3,568 | ₩3,568 | ₩3,354 | ₩3,421 | -4.12% | 107.1만 |
|---|
| 2026.02.02 | ₩3,501 | ₩3,755 | ₩3,475 | ₩3,595 | +2.67% | 105.8만 |
|---|
| 2026.01.30 | ₩3,541 | ₩3,581 | ₩3,448 | ₩3,515 | -0.75% | 76.6만 |
|---|
| 2026.01.29 | ₩3,688 | ₩3,688 | ₩3,448 | ₩3,555 | -3.62% | 79.5만 |
|---|
| 2026.01.28 | ₩3,755 | ₩3,809 | ₩3,635 | ₩3,662 | -2.49% | 69만 |
|---|
| 2026.01.27 | ₩3,782 | ₩3,835 | ₩3,688 | ₩3,728 | -1.41% | 62.4만 |
|---|
| 2026.01.26 | ₩3,849 | ₩3,875 | ₩3,782 | ₩3,809 | -1.04% | 48.7만 |
|---|
| 2026.01.23 | ₩3,969 | ₩3,996 | ₩3,849 | ₩3,849 | -3.03% | 61.5만 |
|---|
| 2026.01.22 | ₩4,049 | ₩4,169 | ₩3,969 | ₩3,969 | -1.98% | 54.6만 |
|---|
| 2026.01.21 | ₩4,076 | ₩4,089 | ₩3,849 | ₩3,996 | -1.97% | 73.1만 |
|---|
| 2026.01.20 | ₩4,210 | ₩4,236 | ₩4,036 | ₩4,049 | -3.81% | 76.7만 |
|---|
| 2026.01.16 | ₩4,450 | ₩4,450 | ₩4,276 | ₩4,290 | -3.60% | 56.3만 |
|---|
| 2026.01.15 | ₩4,343 | ₩4,557 | ₩4,316 | ₩4,477 | +3.08% | 84.4만 |
|---|
| 2026.01.14 | ₩4,343 | ₩4,477 | ₩4,290 | ₩4,370 | +0.62% | 41.3만 |
|---|
| 2026.01.13 | ₩4,570 | ₩4,570 | ₩4,343 | ₩4,343 | -4.97% | 72.3만 |
|---|
| 2026.01.12 | ₩4,263 | ₩4,557 | ₩4,223 | ₩4,517 | +5.96% | 78.8만 |
|---|
| 2026.01.09 | ₩4,196 | ₩4,437 | ₩4,196 | ₩4,290 | +2.23% | 76.5만 |
|---|
| 2026.01.08 | ₩3,809 | ₩4,276 | ₩3,809 | ₩4,183 | +9.82% | 117만 |
|---|
| 2026.01.07 | ₩3,782 | ₩3,875 | ₩3,728 | ₩3,849 | +1.77% | 73.1만 |
|---|
| 2026.01.06 | ₩3,728 | ₩3,809 | ₩3,702 | ₩3,782 | +1.43% | 62.8만 |
|---|
| 2026.01.05 | ₩3,501 | ₩3,809 | ₩3,448 | ₩3,755 | +7.25% | 114.6만 |
|---|
| 2026.01.02 | ₩3,715 | ₩3,742 | ₩3,461 | ₩3,475 | -6.47% | 71.2만 |
|---|
| 2025.12.31 | ₩3,742 | ₩3,742 | ₩3,662 | ₩3,688 | -1.43% | 43.5만 |
|---|
| 2025.12.30 | ₩3,809 | ₩3,809 | ₩3,715 | ₩3,715 | -2.46% | 49.8만 |
|---|
| 2025.12.29 | ₩3,782 | ₩3,862 | ₩3,755 | ₩3,795 | +0.35% | 54.9만 |
|---|
| 2025.12.26 | ₩3,782 | ₩3,849 | ₩3,715 | ₩3,822 | +1.06% | 39.1만 |
|---|
| 2025.12.24 | ₩3,742 | ₩3,782 | ₩3,688 | ₩3,755 | +0.36% | 17.6만 |
|---|
| 2025.12.23 | ₩3,742 | ₩3,782 | ₩3,702 | ₩3,715 | -0.71% | 50.5만 |
|---|
| 2025.12.22 | ₩3,755 | ₩3,809 | ₩3,742 | ₩3,769 | +0.36% | 39.6만 |
|---|
| 2025.12.19 | ₩3,728 | ₩3,769 | ₩3,702 | ₩3,755 | +0.72% | 159.9만 |
|---|
| 2025.12.18 | ₩3,822 | ₩3,862 | ₩3,702 | ₩3,742 | -2.10% | 56.6만 |
|---|
| 2025.12.17 | ₩3,782 | ₩3,916 | ₩3,742 | ₩3,742 | -1.06% | 57.6만 |
|---|
| 2025.12.16 | ₩3,835 | ₩3,929 | ₩3,795 | ₩3,795 | -1.05% | 67만 |
|---|
| 2025.12.15 | ₩3,956 | ₩3,996 | ₩3,849 | ₩3,849 | -2.70% | 68.9만 |
|---|
| 2025.12.12 | ₩4,009 | ₩4,076 | ₩3,902 | ₩3,916 | -2.33% | 57.4만 |
|---|
| 2025.12.11 | ₩4,063 | ₩4,103 | ₩3,996 | ₩3,996 | -1.64% | 62.3만 |
|---|
| 2025.12.10 | ₩3,875 | ₩4,143 | ₩3,822 | ₩4,049 | +4.48% | 191.1만 |
|---|
| 2025.12.09 | ₩3,702 | ₩3,809 | ₩3,688 | ₩3,742 | +1.08% | 42.9만 |
|---|
| 2025.12.08 | ₩3,795 | ₩3,809 | ₩3,675 | ₩3,715 | -2.11% | 37.7만 |
|---|
| 2025.12.05 | ₩3,755 | ₩3,849 | ₩3,702 | ₩3,769 | +0.36% | 67.3만 |
|---|
| 2025.12.04 | ₩3,688 | ₩3,782 | ₩3,622 | ₩3,755 | +1.81% | 63.4만 |
|---|
| 2025.12.03 | ₩3,541 | ₩3,688 | ₩3,541 | ₩3,688 | +4.15% | 104.4만 |
|---|
| 2025.12.02 | ₩3,608 | ₩3,622 | ₩3,501 | ₩3,515 | -2.59% | 45만 |
|---|
| 2025.12.01 | ₩3,528 | ₩3,622 | ₩3,475 | ₩3,541 | +0.38% | 60.2만 |
|---|
| 2025.11.28 | ₩3,541 | ₩3,595 | ₩3,501 | ₩3,581 | +1.13% | 35.4만 |
|---|
| 2025.11.26 | ₩3,394 | ₩3,568 | ₩3,354 | ₩3,528 | +3.94% | 72.6만 |
|---|
| 2025.11.25 | ₩3,341 | ₩3,421 | ₩3,314 | ₩3,394 | +1.60% | 50.7만 |
|---|
| 2025.11.24 | ₩3,341 | ₩3,408 | ₩3,287 | ₩3,341 | 0.00% | 84.1만 |
|---|
| 2025.11.21 | ₩3,181 | ₩3,381 | ₩3,181 | ₩3,328 | +4.62% | 91.5만 |
|---|
| 2025.11.20 | ₩3,354 | ₩3,394 | ₩3,167 | ₩3,194 | -4.78% | 60.4만 |
|---|
| 2025.11.19 | ₩3,394 | ₩3,421 | ₩3,287 | ₩3,301 | -2.76% | 62.7만 |
|---|
| 2025.11.18 | ₩3,368 | ₩3,461 | ₩3,354 | ₩3,394 | +0.79% | 56.3만 |
|---|
| 2025.11.17 | ₩3,541 | ₩3,581 | ₩3,394 | ₩3,408 | -3.77% | 64.9만 |
|---|
| 2025.11.14 | ₩3,541 | ₩3,595 | ₩3,475 | ₩3,528 | -0.38% | 62.1만 |
|---|
| 2025.11.13 | ₩3,688 | ₩3,728 | ₩3,581 | ₩3,581 | -2.90% | 50.7만 |
|---|
| 2025.11.12 | ₩3,728 | ₩3,822 | ₩3,702 | ₩3,728 | 0.00% | 41.2만 |
|---|
| 2025.11.11 | ₩3,715 | ₩3,929 | ₩3,715 | ₩3,769 | +1.44% | 74.3만 |
|---|
| 2025.11.10 | ₩3,662 | ₩3,902 | ₩3,648 | ₩3,742 | +2.19% | 103.8만 |
|---|
| 2025.11.07 | ₩3,608 | ₩3,715 | ₩3,541 | ₩3,635 | +0.74% | 125.5만 |
|---|
| 2025.11.06 | ₩3,635 | ₩3,822 | ₩3,515 | ₩3,595 | -1.10% | 267.3만 |
|---|
| 2025.11.05 | ₩4,544 | ₩4,597 | ₩4,463 | ₩4,503 | -0.88% | 93.1만 |
|---|
| 2025.11.04 | ₩4,557 | ₩4,637 | ₩4,503 | ₩4,503 | -1.17% | 51.2만 |
|---|
| 2025.11.03 | ₩4,771 | ₩4,811 | ₩4,624 | ₩4,637 | -2.80% | 46만 |
|---|
| 2025.10.31 | ₩4,624 | ₩4,771 | ₩4,584 | ₩4,771 | +3.18% | 36.6만 |
|---|
| 2025.10.30 | ₩4,704 | ₩4,797 | ₩4,570 | ₩4,664 | -0.85% | 48.1만 |
|---|
| 2025.10.29 | ₩4,944 | ₩4,958 | ₩4,704 | ₩4,717 | -4.59% | 76.5만 |
|---|
| 2025.10.28 | ₩4,985 | ₩5,051 | ₩4,904 | ₩4,944 | -0.80% | 38.9만 |
|---|
| 2025.10.27 | ₩5,212 | ₩5,212 | ₩4,985 | ₩5,025 | -3.59% | 43만 |
|---|
| 2025.10.24 | ₩5,065 | ₩5,185 | ₩4,985 | ₩5,158 | +1.85% | 53.2만 |
|---|
| 2025.10.23 | ₩5,065 | ₩5,132 | ₩4,985 | ₩4,998 | -1.32% | 36.7만 |
|---|
| 2025.10.22 | ₩4,985 | ₩5,091 | ₩4,931 | ₩5,051 | +1.34% | 40.3만 |
|---|
| 2025.10.21 | ₩4,918 | ₩5,158 | ₩4,878 | ₩5,051 | +2.72% | 63.4만 |
|---|
| 2025.10.20 | ₩4,771 | ₩4,918 | ₩4,744 | ₩4,918 | +3.08% | 58.7만 |
|---|
| 2025.10.17 | ₩4,731 | ₩4,824 | ₩4,691 | ₩4,704 | -0.56% | 50.8만 |
|---|
| 2025.10.16 | ₩4,958 | ₩5,025 | ₩4,784 | ₩4,784 | -3.50% | 51.3만 |
|---|
| 2025.10.15 | ₩4,904 | ₩5,011 | ₩4,878 | ₩4,958 | +1.09% | 46.8만 |
|---|
| 2025.10.14 | ₩4,851 | ₩4,958 | ₩4,784 | ₩4,878 | +0.55% | 60.7만 |
|---|
| 2025.10.13 | ₩5,051 | ₩5,065 | ₩4,891 | ₩4,918 | -2.65% | 56.8만 |
|---|
| 2025.10.10 | ₩5,265 | ₩5,332 | ₩4,931 | ₩4,931 | -6.35% | 106만 |
|---|