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 | ₩3,119 | ₩3,146 | ₩2,972 | ₩2,972 | -4.72% | 58.3만 |
| 2026.10.08 | ₩3,039 | ₩3,106 | ₩2,998 | ₩3,092 | +1.76% | 77.7만 |
| 2026.10.07 | ₩3,065 | ₩3,132 | ₩3,025 | ₩3,065 | 0.00% | 62.7만 |
| 2026.10.06 | ₩3,132 | ₩3,199 | ₩3,092 | ₩3,092 | -1.28% | 80.4만 |
| 2026.10.05 | ₩3,052 | ₩3,186 | ₩3,025 | ₩3,106 | +1.75% | 120.8만 |
| 2026.10.02 | ₩3,146 | ₩3,146 | ₩3,012 | ₩3,052 | -2.98% | 78.2만 |
| 2026.10.01 | ₩3,132 | ₩3,159 | ₩3,012 | ₩3,092 | -1.28% | 50.2만 |
| 2026.09.30 | ₩3,052 | ₩3,146 | ₩3,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,092 |
| +1.32% |
| 61.4만 |
| 2026.09.29 | ₩2,985 | ₩3,065 | ₩2,985 | ₩3,052 | +2.24% | 47.5만 |
|---|
| 2026.09.28 | ₩3,039 | ₩3,039 | ₩2,891 | ₩2,998 | -1.32% | 82.2만 |
|---|
| 2026.09.25 | ₩3,186 | ₩3,226 | ₩3,092 | ₩3,106 | -2.52% | 59.4만 |
|---|
| 2026.09.24 | ₩3,159 | ₩3,213 | ₩3,119 | ₩3,159 | 0.00% | 59만 |
|---|
| 2026.09.23 | ₩3,266 | ₩3,280 | ₩3,159 | ₩3,172 | -2.87% | 39.2만 |
|---|
| 2026.09.22 | ₩3,320 | ₩3,360 | ₩3,226 | ₩3,280 | -1.21% | 34.6만 |
|---|
| 2026.09.21 | ₩3,239 | ₩3,333 | ₩3,213 | ₩3,266 | +0.83% | 59만 |
|---|
| 2026.09.18 | ₩3,346 | ₩3,346 | ₩3,186 | ₩3,213 | -4.00% | 115.2만 |
|---|
| 2026.09.17 | ₩3,400 | ₩3,454 | ₩3,266 | ₩3,320 | -2.36% | 73.1만 |
|---|
| 2026.09.16 | ₩3,387 | ₩3,387 | ₩3,266 | ₩3,280 | -3.16% | 43.4만 |
|---|
| 2026.09.15 | ₩3,306 | ₩3,387 | ₩3,280 | ₩3,360 | +1.62% | 58.8만 |
|---|
| 2026.09.14 | ₩3,239 | ₩3,400 | ₩3,226 | ₩3,346 | +3.31% | 46.9만 |
|---|
| 2026.09.11 | ₩3,280 | ₩3,293 | ₩3,213 | ₩3,239 | -1.22% | 38만 |
|---|
| 2026.09.10 | ₩3,226 | ₩3,306 | ₩3,199 | ₩3,226 | 0.00% | 46.7만 |
|---|
| 2026.09.09 | ₩3,346 | ₩3,360 | ₩3,226 | ₩3,266 | -2.40% | 52.2만 |
|---|
| 2026.09.08 | ₩3,480 | ₩3,507 | ₩3,293 | ₩3,387 | -2.69% | 71.2만 |
|---|
| 2026.09.04 | ₩3,413 | ₩3,561 | ₩3,360 | ₩3,507 | +2.75% | 101.6만 |
|---|
| 2026.09.03 | ₩3,574 | ₩3,614 | ₩3,440 | ₩3,467 | -3.00% | 21.5만 |
|---|
| 2026.09.02 | ₩3,520 | ₩3,614 | ₩3,480 | ₩3,494 | -0.76% | 45만 |
|---|
| 2026.09.01 | ₩3,520 | ₩3,587 | ₩3,454 | ₩3,467 | -1.52% | 42.5만 |
|---|
| 2026.08.31 | ₩3,561 | ₩3,641 | ₩3,534 | ₩3,614 | +1.50% | 52만 |
|---|
| 2026.08.28 | ₩3,654 | ₩3,681 | ₩3,547 | ₩3,601 | -1.47% | 60.5만 |
|---|
| 2026.08.27 | ₩3,494 | ₩3,668 | ₩3,494 | ₩3,641 | +4.21% | 115.3만 |
|---|
| 2026.08.26 | ₩3,587 | ₩3,587 | ₩3,454 | ₩3,494 | -2.61% | 47.3만 |
|---|
| 2026.08.25 | ₩3,507 | ₩3,614 | ₩3,507 | ₩3,601 | +2.67% | 33.3만 |
|---|
| 2026.08.24 | ₩3,654 | ₩3,694 | ₩3,507 | ₩3,520 | -3.66% | 48만 |
|---|
| 2026.08.21 | ₩3,574 | ₩3,668 | ₩3,561 | ₩3,668 | +2.62% | 36만 |
|---|
| 2026.08.20 | ₩3,681 | ₩3,708 | ₩3,520 | ₩3,561 | -3.27% | 66.5만 |
|---|
| 2026.08.19 | ₩3,587 | ₩3,735 | ₩3,587 | ₩3,694 | +2.99% | 59.6만 |
|---|
| 2026.08.18 | ₩3,735 | ₩3,815 | ₩3,547 | ₩3,561 | -4.66% | 98.8만 |
|---|
| 2026.08.17 | ₩3,761 | ₩3,828 | ₩3,735 | ₩3,748 | -0.36% | 50만 |
|---|
| 2026.08.14 | ₩3,895 | ₩3,935 | ₩3,775 | ₩3,828 | -1.72% | 50만 |
|---|
| 2026.08.13 | ₩3,815 | ₩3,895 | ₩3,748 | ₩3,855 | +1.05% | 38.4만 |
|---|
| 2026.08.12 | ₩3,775 | ₩3,842 | ₩3,748 | ₩3,788 | +0.35% | 60.7만 |
|---|
| 2026.08.11 | ₩3,909 | ₩3,909 | ₩3,735 | ₩3,761 | -3.77% | 68.7만 |
|---|
| 2026.08.10 | ₩3,909 | ₩4,002 | ₩3,855 | ₩3,868 | -1.03% | 76.2만 |
|---|
| 2026.08.07 | ₩3,909 | ₩3,989 | ₩3,842 | ₩3,976 | +1.71% | 54.6만 |
|---|
| 2026.08.06 | ₩3,895 | ₩4,016 | ₩3,828 | ₩3,855 | -1.03% | 66만 |
|---|
| 2026.08.05 | ₩3,976 | ₩4,043 | ₩3,868 | ₩3,922 | -1.35% | 73.9만 |
|---|
| 2026.08.04 | ₩3,882 | ₩4,123 | ₩3,882 | ₩4,002 | +3.10% | 76.6만 |
|---|
| 2026.08.03 | ₩3,895 | ₩4,176 | ₩3,802 | ₩4,002 | +2.75% | 88.2만 |
|---|
| 2026.07.31 | ₩4,243 | ₩4,243 | ₩3,788 | ₩3,842 | -9.46% | 130.6만 |
|---|
| 2026.07.30 | ₩4,043 | ₩4,484 | ₩3,949 | ₩4,217 | +4.30% | 134.7만 |
|---|
| 2026.07.29 | ₩4,551 | ₩4,792 | ₩4,551 | ₩4,631 | +1.76% | 92.1만 |
|---|
| 2026.07.28 | ₩4,511 | ₩4,712 | ₩4,431 | ₩4,591 | +1.78% | 66.2만 |
|---|
| 2026.07.27 | ₩4,283 | ₩4,605 | ₩4,243 | ₩4,498 | +5.00% | 64.9만 |
|---|
| 2026.07.24 | ₩4,350 | ₩4,431 | ₩4,163 | ₩4,176 | -4.00% | 58.3만 |
|---|
| 2026.07.23 | ₩4,431 | ₩4,551 | ₩4,297 | ₩4,364 | -1.51% | 68.2만 |
|---|
| 2026.07.22 | ₩4,698 | ₩4,712 | ₩4,498 | ₩4,551 | -3.13% | 86.2만 |
|---|
| 2026.07.21 | ₩4,846 | ₩4,939 | ₩4,538 | ₩4,698 | -3.04% | 54.7만 |
|---|
| 2026.07.20 | ₩4,859 | ₩4,899 | ₩4,712 | ₩4,859 | 0.00% | 63.5만 |
|---|
| 2026.07.17 | ₩4,913 | ₩5,020 | ₩4,712 | ₩4,872 | -0.82% | 76.9만 |
|---|
| 2026.07.16 | ₩5,127 | ₩5,301 | ₩4,993 | ₩5,087 | -0.78% | 74.3만 |
|---|
| 2026.07.15 | ₩5,448 | ₩5,542 | ₩4,926 | ₩5,087 | -6.63% | 135.4만 |
|---|
| 2026.07.14 | ₩5,287 | ₩5,435 | ₩5,060 | ₩5,381 | +1.77% | 102.2만 |
|---|
| 2026.07.13 | ₩5,435 | ₩5,568 | ₩5,287 | ₩5,542 | +1.97% | 109.7만 |
|---|
| 2026.07.10 | ₩5,595 | ₩5,783 | ₩5,394 | ₩5,435 | -2.87% | 134.9만 |
|---|
| 2026.07.09 | ₩4,752 | ₩5,515 | ₩4,725 | ₩5,461 | +14.93% | 144.8만 |
|---|
| 2026.07.08 | ₩4,819 | ₩4,993 | ₩4,725 | ₩4,765 | -1.11% | 76.6만 |
|---|
| 2026.07.07 | ₩4,846 | ₩4,886 | ₩4,591 | ₩4,872 | +0.55% | 77.5만 |
|---|
| 2026.07.06 | ₩5,006 | ₩5,073 | ₩4,806 | ₩4,819 | -3.74% | 80.1만 |
|---|
| 2026.07.02 | ₩4,926 | ₩5,127 | ₩4,926 | ₩5,020 | +1.90% | 52.9만 |
|---|
| 2026.07.01 | ₩4,966 | ₩5,033 | ₩4,832 | ₩4,939 | -0.54% | 82.2만 |
|---|
| 2026.06.30 | ₩5,154 | ₩5,180 | ₩4,779 | ₩4,899 | -4.94% | 112.7만 |
|---|
| 2026.06.29 | ₩4,886 | ₩5,087 | ₩4,792 | ₩5,073 | +3.84% | 139.6만 |
|---|
| 2026.06.26 | ₩4,618 | ₩4,926 | ₩4,578 | ₩4,806 | +4.06% | 221.3만 |
|---|
| 2026.06.25 | ₩4,792 | ₩4,872 | ₩4,645 | ₩4,685 | -2.23% | 54.4만 |
|---|
| 2026.06.24 | ₩4,846 | ₩4,926 | ₩4,765 | ₩4,832 | -0.28% | 61.3만 |
|---|
| 2026.06.23 | ₩4,565 | ₩4,859 | ₩4,565 | ₩4,846 | +6.16% | 66.3만 |
|---|
| 2026.06.22 | ₩4,739 | ₩4,792 | ₩4,524 | ₩4,658 | -1.69% | 116.7만 |
|---|
| 2026.06.18 | ₩4,926 | ₩4,926 | ₩4,645 | ₩4,739 | -3.80% | 166.1만 |
|---|
| 2026.06.17 | ₩4,966 | ₩5,207 | ₩4,872 | ₩4,886 | -1.62% | 71.6만 |
|---|
| 2026.06.16 | ₩5,087 | ₩5,194 | ₩4,926 | ₩5,046 | -0.79% | 76.6만 |
|---|
| 2026.06.15 | ₩5,341 | ₩5,381 | ₩5,033 | ₩5,060 | -5.26% | 76.3만 |
|---|
| 2026.06.12 | ₩5,087 | ₩5,421 | ₩5,033 | ₩5,154 | +1.32% | 78만 |
|---|
| 2026.06.11 | ₩5,006 | ₩5,154 | ₩4,872 | ₩5,087 | +1.60% | 62.3만 |
|---|
| 2026.06.10 | ₩5,020 | ₩5,220 | ₩4,886 | ₩4,953 | -1.33% | 77.1만 |
|---|
| 2026.06.09 | ₩5,408 | ₩5,555 | ₩5,073 | ₩5,127 | -5.20% | 85만 |
|---|
| 2026.06.08 | ₩5,475 | ₩5,502 | ₩5,287 | ₩5,328 | -2.69% | 84.1만 |
|---|
| 2026.06.05 | ₩5,743 | ₩5,756 | ₩5,381 | ₩5,448 | -5.13% | 75.5만 |
|---|
| 2026.06.04 | ₩5,555 | ₩5,957 | ₩5,435 | ₩5,783 | +4.10% | 114.3만 |
|---|
| 2026.06.03 | ₩6,305 | ₩6,305 | ₩5,635 | ₩5,649 | -10.40% | 147.2만 |
|---|
| 2026.06.02 | ₩6,492 | ₩6,492 | ₩5,957 | ₩6,184 | -4.74% | 137.5만 |
|---|
| 2026.06.01 | ₩6,198 | ₩6,666 | ₩6,050 | ₩6,398 | +3.24% | 254.4만 |
|---|
| 2026.05.29 | ₩5,194 | ₩6,144 | ₩5,113 | ₩6,144 | +18.30% | 237.6만 |
|---|
| 2026.05.28 | ₩5,247 | ₩5,502 | ₩5,073 | ₩5,207 | -0.77% | 138.7만 |
|---|
| 2026.05.27 | ₩4,324 | ₩5,274 | ₩4,324 | ₩5,194 | +20.12% | 252만 |
|---|
| 2026.05.26 | ₩4,016 | ₩4,310 | ₩3,976 | ₩4,297 | +7.00% | 84.6만 |
|---|
| 2026.05.22 | ₩3,868 | ₩4,002 | ₩3,842 | ₩3,949 | +2.08% | 59.1만 |
|---|
| 2026.05.21 | ₩3,922 | ₩3,922 | ₩3,721 | ₩3,842 | -2.05% | 81.7만 |
|---|
| 2026.05.20 | ₩3,922 | ₩3,989 | ₩3,761 | ₩3,976 | +1.37% | 55.1만 |
|---|
| 2026.05.19 | ₩4,002 | ₩4,043 | ₩3,909 | ₩3,922 | -2.01% | 50만 |
|---|
| 2026.05.18 | ₩3,949 | ₩4,163 | ₩3,949 | ₩4,043 | +2.37% | 87.7만 |
|---|
| 2026.05.15 | ₩4,069 | ₩4,150 | ₩3,909 | ₩4,002 | -1.64% | 61.3만 |
|---|
| 2026.05.14 | ₩4,109 | ₩4,190 | ₩4,043 | ₩4,096 | -0.33% | 56.3만 |
|---|
| 2026.05.13 | ₩4,283 | ₩4,324 | ₩4,136 | ₩4,150 | -3.13% | 86.1만 |
|---|
| 2026.05.12 | ₩4,163 | ₩4,364 | ₩4,083 | ₩4,337 | +4.18% | 108.1만 |
|---|
| 2026.05.11 | ₩4,230 | ₩4,337 | ₩4,150 | ₩4,217 | -0.32% | 68.7만 |
|---|
| 2026.05.08 | ₩4,043 | ₩4,257 | ₩3,855 | ₩4,257 | +5.30% | 129.9만 |
|---|
| 2026.05.07 | ₩4,417 | ₩4,498 | ₩4,016 | ₩4,083 | -7.58% | 126.7만 |
|---|
| 2026.05.06 | ₩4,069 | ₩4,377 | ₩3,454 | ₩4,377 | +7.57% | 162.3만 |
|---|
| 2026.05.05 | ₩3,694 | ₩3,855 | ₩3,574 | ₩3,802 | +2.90% | 103.9만 |
|---|
| 2026.05.04 | ₩3,561 | ₩3,721 | ₩3,547 | ₩3,641 | +2.26% | 62.8만 |
|---|
| 2026.05.01 | ₩3,520 | ₩3,628 | ₩3,454 | ₩3,561 | +1.14% | 57.8만 |
|---|
| 2026.04.30 | ₩3,520 | ₩3,520 | ₩3,413 | ₩3,494 | -0.76% | 45.6만 |
|---|
| 2026.04.29 | ₩3,534 | ₩3,534 | ₩3,467 | ₩3,494 | -1.14% | 43.5만 |
|---|
| 2026.04.28 | ₩3,454 | ₩3,587 | ₩3,454 | ₩3,561 | +3.10% | 38.6만 |
|---|
| 2026.04.27 | ₩3,534 | ₩3,561 | ₩3,467 | ₩3,494 | -1.14% | 35.9만 |
|---|
| 2026.04.24 | ₩3,454 | ₩3,561 | ₩3,413 | ₩3,547 | +2.71% | 63.8만 |
|---|
| 2026.04.23 | ₩3,547 | ₩3,561 | ₩3,360 | ₩3,440 | -3.02% | 65.7만 |
|---|
| 2026.04.22 | ₩3,520 | ₩3,748 | ₩3,520 | ₩3,601 | +2.28% | 77.8만 |
|---|
| 2026.04.21 | ₩3,507 | ₩3,668 | ₩3,480 | ₩3,494 | -0.38% | 60.6만 |
|---|
| 2026.04.20 | ₩3,427 | ₩3,507 | ₩3,400 | ₩3,494 | +1.95% | 58만 |
|---|
| 2026.04.17 | ₩3,346 | ₩3,520 | ₩3,346 | ₩3,454 | +3.20% | 71.6만 |
|---|
| 2026.04.16 | ₩3,266 | ₩3,320 | ₩3,213 | ₩3,293 | +0.82% | 52.8만 |
|---|
| 2026.04.15 | ₩2,972 | ₩3,253 | ₩2,972 | ₩3,226 | +8.56% | 126.1만 |
|---|
| 2026.04.14 | ₩2,824 | ₩2,972 | ₩2,811 | ₩2,972 | +5.21% | 98.3만 |
|---|
| 2026.04.13 | ₩2,664 | ₩2,811 | ₩2,664 | ₩2,811 | +5.53% | 66.4만 |
|---|
| 2026.04.10 | ₩2,744 | ₩2,771 | ₩2,637 | ₩2,677 | -2.44% | 82.7만 |
|---|
| 2026.04.09 | ₩2,771 | ₩2,784 | ₩2,691 | ₩2,757 | -0.48% | 61.5만 |
|---|
| 2026.04.08 | ₩2,931 | ₩2,972 | ₩2,757 | ₩2,771 | -5.48% | 50.9만 |
|---|
| 2026.04.07 | ₩2,771 | ₩2,838 | ₩2,717 | ₩2,744 | -0.97% | 48.4만 |
|---|
| 2026.04.06 | ₩2,757 | ₩2,824 | ₩2,744 | ₩2,771 | +0.49% | 52.5만 |
|---|
| 2026.04.02 | ₩2,704 | ₩2,811 | ₩2,677 | ₩2,757 | +1.98% | 36.9만 |
|---|
| 2026.04.01 | ₩2,798 | ₩2,838 | ₩2,744 | ₩2,771 | -0.96% | 49.2만 |
|---|
| 2026.03.31 | ₩2,744 | ₩2,838 | ₩2,717 | ₩2,771 | +0.98% | 67.2만 |
|---|
| 2026.03.30 | ₩2,704 | ₩2,757 | ₩2,677 | ₩2,704 | 0.00% | 100.1만 |
|---|
| 2026.03.27 | ₩2,771 | ₩2,771 | ₩2,677 | ₩2,704 | -2.42% | 67.1만 |
|---|
| 2026.03.26 | ₩2,798 | ₩2,931 | ₩2,784 | ₩2,811 | +0.48% | 54.6만 |
|---|
| 2026.03.25 | ₩2,931 | ₩2,945 | ₩2,771 | ₩2,851 | -2.74% | 66.5만 |
|---|
| 2026.03.24 | ₩2,931 | ₩2,931 | ₩2,838 | ₩2,865 | -2.28% | 86.7만 |
|---|
| 2026.03.23 | ₩3,039 | ₩3,065 | ₩2,905 | ₩2,972 | -2.20% | 60.7만 |
|---|
| 2026.03.20 | ₩3,052 | ₩3,079 | ₩2,958 | ₩2,998 | -1.75% | 85만 |
|---|
| 2026.03.19 | ₩3,012 | ₩3,106 | ₩2,972 | ₩3,079 | +2.22% | 45.9만 |
|---|
| 2026.03.18 | ₩3,039 | ₩3,079 | ₩3,012 | ₩3,039 | 0.00% | 48.9만 |
|---|
| 2026.03.17 | ₩3,119 | ₩3,186 | ₩3,079 | ₩3,092 | -0.86% | 41.2만 |
|---|
| 2026.03.16 | ₩3,079 | ₩3,132 | ₩3,025 | ₩3,092 | +0.43% | 55.4만 |
|---|
| 2026.03.13 | ₩3,092 | ₩3,199 | ₩3,025 | ₩3,052 | -1.30% | 57.3만 |
|---|
| 2026.03.12 | ₩3,106 | ₩3,213 | ₩3,052 | ₩3,092 | -0.43% | 60.4만 |
|---|
| 2026.03.11 | ₩3,092 | ₩3,199 | ₩3,079 | ₩3,172 | +2.60% | 82.1만 |
|---|
| 2026.03.10 | ₩3,132 | ₩3,146 | ₩3,025 | ₩3,092 | -1.28% | 60만 |
|---|
| 2026.03.09 | ₩3,106 | ₩3,172 | ₩3,012 | ₩3,146 | +1.29% | 69.3만 |
|---|
| 2026.03.06 | ₩3,199 | ₩3,226 | ₩3,132 | ₩3,172 | -0.84% | 61.5만 |
|---|
| 2026.03.05 | ₩3,199 | ₩3,360 | ₩3,186 | ₩3,266 | +2.09% | 51.7만 |
|---|
| 2026.03.04 | ₩3,119 | ₩3,320 | ₩3,106 | ₩3,226 | +3.43% | 89.8만 |
|---|
| 2026.03.03 | ₩3,025 | ₩3,132 | ₩2,985 | ₩3,119 | +3.10% | 89.4만 |
|---|
| 2026.03.02 | ₩3,106 | ₩3,172 | ₩3,012 | ₩3,146 | +1.29% | 82.5만 |
|---|
| 2026.02.27 | ₩3,159 | ₩3,253 | ₩3,092 | ₩3,253 | +2.97% | 133.8만 |
|---|
| 2026.02.26 | ₩3,346 | ₩3,413 | ₩3,213 | ₩3,253 | -2.80% | 209.9만 |
|---|
| 2026.02.25 | ₩3,480 | ₩3,547 | ₩3,146 | ₩3,293 | -5.38% | 389만 |
|---|
| 2026.02.24 | ₩2,865 | ₩2,958 | ₩2,838 | ₩2,851 | -0.47% | 259.4만 |
|---|
| 2026.02.23 | ₩2,958 | ₩2,998 | ₩2,851 | ₩2,851 | -3.62% | 110.5만 |
|---|
| 2026.02.20 | ₩2,918 | ₩3,039 | ₩2,891 | ₩2,998 | +2.75% | 87.9만 |
|---|
| 2026.02.19 | ₩2,905 | ₩3,012 | ₩2,865 | ₩2,958 | +1.84% | 91.6만 |
|---|
| 2026.02.18 | ₩2,891 | ₩2,972 | ₩2,824 | ₩2,945 | +1.85% | 77.1만 |
|---|
| 2026.02.17 | ₩2,985 | ₩3,012 | ₩2,865 | ₩2,891 | -3.14% | 104만 |
|---|
| 2026.02.13 | ₩2,931 | ₩3,039 | ₩2,918 | ₩2,998 | +2.28% | 83만 |
|---|
| 2026.02.12 | ₩3,052 | ₩3,052 | ₩2,891 | ₩2,931 | -3.95% | 113.3만 |
|---|
| 2026.02.11 | ₩3,119 | ₩3,132 | ₩3,025 | ₩3,039 | -2.58% | 105.3만 |
|---|
| 2026.02.10 | ₩3,092 | ₩3,199 | ₩3,079 | ₩3,119 | +0.87% | 91.5만 |
|---|
| 2026.02.09 | ₩3,079 | ₩3,172 | ₩2,998 | ₩3,079 | 0.00% | 59만 |
|---|
| 2026.02.06 | ₩3,119 | ₩3,186 | ₩3,092 | ₩3,119 | 0.00% | 70.9만 |
|---|
| 2026.02.05 | ₩3,213 | ₩3,266 | ₩3,012 | ₩3,052 | -5.00% | 151.6만 |
|---|
| 2026.02.04 | ₩3,400 | ₩3,400 | ₩3,226 | ₩3,239 | -4.72% | 97.6만 |
|---|
| 2026.02.03 | ₩3,574 | ₩3,574 | ₩3,360 | ₩3,427 | -4.12% | 107.1만 |
|---|
| 2026.02.02 | ₩3,507 | ₩3,761 | ₩3,480 | ₩3,601 | +2.67% | 105.8만 |
|---|
| 2026.01.30 | ₩3,547 | ₩3,587 | ₩3,454 | ₩3,520 | -0.75% | 76.6만 |
|---|
| 2026.01.29 | ₩3,694 | ₩3,694 | ₩3,454 | ₩3,561 | -3.62% | 79.5만 |
|---|
| 2026.01.28 | ₩3,761 | ₩3,815 | ₩3,641 | ₩3,668 | -2.49% | 69만 |
|---|
| 2026.01.27 | ₩3,788 | ₩3,842 | ₩3,694 | ₩3,735 | -1.41% | 62.4만 |
|---|
| 2026.01.26 | ₩3,855 | ₩3,882 | ₩3,788 | ₩3,815 | -1.04% | 48.7만 |
|---|
| 2026.01.23 | ₩3,976 | ₩4,002 | ₩3,855 | ₩3,855 | -3.03% | 61.5만 |
|---|
| 2026.01.22 | ₩4,056 | ₩4,176 | ₩3,976 | ₩3,976 | -1.98% | 54.6만 |
|---|
| 2026.01.21 | ₩4,083 | ₩4,096 | ₩3,855 | ₩4,002 | -1.97% | 73.1만 |
|---|
| 2026.01.20 | ₩4,217 | ₩4,243 | ₩4,043 | ₩4,056 | -3.81% | 76.7만 |
|---|
| 2026.01.16 | ₩4,457 | ₩4,457 | ₩4,283 | ₩4,297 | -3.60% | 56.3만 |
|---|
| 2026.01.15 | ₩4,350 | ₩4,565 | ₩4,324 | ₩4,484 | +3.08% | 84.4만 |
|---|
| 2026.01.14 | ₩4,350 | ₩4,484 | ₩4,297 | ₩4,377 | +0.62% | 41.3만 |
|---|
| 2026.01.13 | ₩4,578 | ₩4,578 | ₩4,350 | ₩4,350 | -4.97% | 72.3만 |
|---|
| 2026.01.12 | ₩4,270 | ₩4,565 | ₩4,230 | ₩4,524 | +5.96% | 78.8만 |
|---|
| 2026.01.09 | ₩4,203 | ₩4,444 | ₩4,203 | ₩4,297 | +2.23% | 76.5만 |
|---|
| 2026.01.08 | ₩3,815 | ₩4,283 | ₩3,815 | ₩4,190 | +9.82% | 117만 |
|---|
| 2026.01.07 | ₩3,788 | ₩3,882 | ₩3,735 | ₩3,855 | +1.77% | 73.1만 |
|---|
| 2026.01.06 | ₩3,735 | ₩3,815 | ₩3,708 | ₩3,788 | +1.43% | 62.8만 |
|---|
| 2026.01.05 | ₩3,507 | ₩3,815 | ₩3,454 | ₩3,761 | +7.25% | 114.6만 |
|---|
| 2026.01.02 | ₩3,721 | ₩3,748 | ₩3,467 | ₩3,480 | -6.47% | 71.2만 |
|---|
| 2025.12.31 | ₩3,748 | ₩3,748 | ₩3,668 | ₩3,694 | -1.43% | 43.5만 |
|---|
| 2025.12.30 | ₩3,815 | ₩3,815 | ₩3,721 | ₩3,721 | -2.46% | 49.8만 |
|---|
| 2025.12.29 | ₩3,788 | ₩3,868 | ₩3,761 | ₩3,802 | +0.35% | 54.9만 |
|---|
| 2025.12.26 | ₩3,788 | ₩3,855 | ₩3,721 | ₩3,828 | +1.06% | 39.1만 |
|---|
| 2025.12.24 | ₩3,748 | ₩3,788 | ₩3,694 | ₩3,761 | +0.36% | 17.6만 |
|---|
| 2025.12.23 | ₩3,748 | ₩3,788 | ₩3,708 | ₩3,721 | -0.71% | 50.5만 |
|---|
| 2025.12.22 | ₩3,761 | ₩3,815 | ₩3,748 | ₩3,775 | +0.36% | 39.6만 |
|---|
| 2025.12.19 | ₩3,735 | ₩3,775 | ₩3,708 | ₩3,761 | +0.72% | 159.9만 |
|---|
| 2025.12.18 | ₩3,828 | ₩3,868 | ₩3,708 | ₩3,748 | -2.10% | 56.6만 |
|---|
| 2025.12.17 | ₩3,788 | ₩3,922 | ₩3,748 | ₩3,748 | -1.06% | 57.6만 |
|---|
| 2025.12.16 | ₩3,842 | ₩3,935 | ₩3,802 | ₩3,802 | -1.05% | 67만 |
|---|
| 2025.12.15 | ₩3,962 | ₩4,002 | ₩3,855 | ₩3,855 | -2.70% | 68.9만 |
|---|
| 2025.12.12 | ₩4,016 | ₩4,083 | ₩3,909 | ₩3,922 | -2.33% | 57.4만 |
|---|
| 2025.12.11 | ₩4,069 | ₩4,109 | ₩4,002 | ₩4,002 | -1.64% | 62.3만 |
|---|
| 2025.12.10 | ₩3,882 | ₩4,150 | ₩3,828 | ₩4,056 | +4.48% | 191.1만 |
|---|
| 2025.12.09 | ₩3,708 | ₩3,815 | ₩3,694 | ₩3,748 | +1.08% | 42.9만 |
|---|
| 2025.12.08 | ₩3,802 | ₩3,815 | ₩3,681 | ₩3,721 | -2.11% | 37.7만 |
|---|
| 2025.12.05 | ₩3,761 | ₩3,855 | ₩3,708 | ₩3,775 | +0.36% | 67.3만 |
|---|
| 2025.12.04 | ₩3,694 | ₩3,788 | ₩3,628 | ₩3,761 | +1.81% | 63.4만 |
|---|
| 2025.12.03 | ₩3,547 | ₩3,694 | ₩3,547 | ₩3,694 | +4.15% | 104.4만 |
|---|
| 2025.12.02 | ₩3,614 | ₩3,628 | ₩3,507 | ₩3,520 | -2.59% | 45만 |
|---|
| 2025.12.01 | ₩3,534 | ₩3,628 | ₩3,480 | ₩3,547 | +0.38% | 60.2만 |
|---|
| 2025.11.28 | ₩3,547 | ₩3,601 | ₩3,507 | ₩3,587 | +1.13% | 35.4만 |
|---|
| 2025.11.26 | ₩3,400 | ₩3,574 | ₩3,360 | ₩3,534 | +3.94% | 72.6만 |
|---|
| 2025.11.25 | ₩3,346 | ₩3,427 | ₩3,320 | ₩3,400 | +1.60% | 50.7만 |
|---|
| 2025.11.24 | ₩3,346 | ₩3,413 | ₩3,293 | ₩3,346 | 0.00% | 84.1만 |
|---|
| 2025.11.21 | ₩3,186 | ₩3,387 | ₩3,186 | ₩3,333 | +4.62% | 91.5만 |
|---|
| 2025.11.20 | ₩3,360 | ₩3,400 | ₩3,172 | ₩3,199 | -4.78% | 60.4만 |
|---|
| 2025.11.19 | ₩3,400 | ₩3,427 | ₩3,293 | ₩3,306 | -2.76% | 62.7만 |
|---|
| 2025.11.18 | ₩3,373 | ₩3,467 | ₩3,360 | ₩3,400 | +0.79% | 56.3만 |
|---|
| 2025.11.17 | ₩3,547 | ₩3,587 | ₩3,400 | ₩3,413 | -3.77% | 64.9만 |
|---|
| 2025.11.14 | ₩3,547 | ₩3,601 | ₩3,480 | ₩3,534 | -0.38% | 62.1만 |
|---|
| 2025.11.13 | ₩3,694 | ₩3,735 | ₩3,587 | ₩3,587 | -2.90% | 50.7만 |
|---|
| 2025.11.12 | ₩3,735 | ₩3,828 | ₩3,708 | ₩3,735 | 0.00% | 41.2만 |
|---|
| 2025.11.11 | ₩3,721 | ₩3,935 | ₩3,721 | ₩3,775 | +1.44% | 74.3만 |
|---|
| 2025.11.10 | ₩3,668 | ₩3,909 | ₩3,654 | ₩3,748 | +2.19% | 103.8만 |
|---|
| 2025.11.07 | ₩3,614 | ₩3,721 | ₩3,547 | ₩3,641 | +0.74% | 125.5만 |
|---|
| 2025.11.06 | ₩3,641 | ₩3,828 | ₩3,520 | ₩3,601 | -1.10% | 267.3만 |
|---|
| 2025.11.05 | ₩4,551 | ₩4,605 | ₩4,471 | ₩4,511 | -0.88% | 93.1만 |
|---|
| 2025.11.04 | ₩4,565 | ₩4,645 | ₩4,511 | ₩4,511 | -1.17% | 51.2만 |
|---|
| 2025.11.03 | ₩4,779 | ₩4,819 | ₩4,631 | ₩4,645 | -2.80% | 46만 |
|---|
| 2025.10.31 | ₩4,631 | ₩4,779 | ₩4,591 | ₩4,779 | +3.18% | 36.6만 |
|---|
| 2025.10.30 | ₩4,712 | ₩4,806 | ₩4,578 | ₩4,672 | -0.85% | 48.1만 |
|---|
| 2025.10.29 | ₩4,953 | ₩4,966 | ₩4,712 | ₩4,725 | -4.59% | 76.5만 |
|---|
| 2025.10.28 | ₩4,993 | ₩5,060 | ₩4,913 | ₩4,953 | -0.80% | 38.9만 |
|---|
| 2025.10.27 | ₩5,220 | ₩5,220 | ₩4,993 | ₩5,033 | -3.59% | 43만 |
|---|
| 2025.10.24 | ₩5,073 | ₩5,194 | ₩4,993 | ₩5,167 | +1.85% | 53.2만 |
|---|
| 2025.10.23 | ₩5,073 | ₩5,140 | ₩4,993 | ₩5,006 | -1.32% | 36.7만 |
|---|
| 2025.10.22 | ₩4,993 | ₩5,100 | ₩4,939 | ₩5,060 | +1.34% | 40.3만 |
|---|
| 2025.10.21 | ₩4,926 | ₩5,167 | ₩4,886 | ₩5,060 | +2.72% | 63.4만 |
|---|
| 2025.10.20 | ₩4,779 | ₩4,926 | ₩4,752 | ₩4,926 | +3.08% | 58.7만 |
|---|
| 2025.10.17 | ₩4,739 | ₩4,832 | ₩4,698 | ₩4,712 | -0.56% | 50.8만 |
|---|
| 2025.10.16 | ₩4,966 | ₩5,033 | ₩4,792 | ₩4,792 | -3.50% | 51.3만 |
|---|
| 2025.10.15 | ₩4,913 | ₩5,020 | ₩4,886 | ₩4,966 | +1.09% | 46.8만 |
|---|
| 2025.10.14 | ₩4,859 | ₩4,966 | ₩4,792 | ₩4,886 | +0.55% | 60.7만 |
|---|
| 2025.10.13 | ₩5,060 | ₩5,073 | ₩4,899 | ₩4,926 | -2.65% | 56.8만 |
|---|
| 2025.10.10 | ₩5,274 | ₩5,341 | ₩4,939 | ₩4,939 | -6.35% | 106만 |
|---|