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 | ₩3,116 | ₩3,142 | ₩2,968 | ₩2,968 | -4.72% | 58.3만 |
| 2026.10.08 | ₩3,035 | ₩3,102 | ₩2,995 | ₩3,089 | +1.76% | 77.7만 |
| 2026.10.07 | ₩3,062 | ₩3,129 | ₩3,022 | ₩3,062 | 0.00% | 62.7만 |
| 2026.10.06 | ₩3,129 | ₩3,196 | ₩3,089 | ₩3,089 | -1.28% | 80.4만 |
| 2026.10.05 | ₩3,049 | ₩3,182 | ₩3,022 | ₩3,102 | +1.75% | 120.8만 |
| 2026.10.02 | ₩3,142 | ₩3,142 | ₩3,009 | ₩3,049 | -2.98% | 78.2만 |
| 2026.10.01 | ₩3,129 | ₩3,156 | ₩3,009 | ₩3,089 | -1.28% | 50.2만 |
| 2026.09.30 | ₩3,049 | ₩3,142 | ₩3,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,089 |
| +1.32% |
| 61.4만 |
| 2026.09.29 | ₩2,982 | ₩3,062 | ₩2,982 | ₩3,049 | +2.24% | 47.5만 |
|---|
| 2026.09.28 | ₩3,035 | ₩3,035 | ₩2,888 | ₩2,995 | -1.32% | 82.2만 |
|---|
| 2026.09.25 | ₩3,182 | ₩3,223 | ₩3,089 | ₩3,102 | -2.52% | 59.4만 |
|---|
| 2026.09.24 | ₩3,156 | ₩3,209 | ₩3,116 | ₩3,156 | 0.00% | 59만 |
|---|
| 2026.09.23 | ₩3,263 | ₩3,276 | ₩3,156 | ₩3,169 | -2.87% | 39.2만 |
|---|
| 2026.09.22 | ₩3,316 | ₩3,356 | ₩3,223 | ₩3,276 | -1.21% | 34.6만 |
|---|
| 2026.09.21 | ₩3,236 | ₩3,329 | ₩3,209 | ₩3,263 | +0.83% | 59만 |
|---|
| 2026.09.18 | ₩3,343 | ₩3,343 | ₩3,182 | ₩3,209 | -4.00% | 115.2만 |
|---|
| 2026.09.17 | ₩3,396 | ₩3,450 | ₩3,263 | ₩3,316 | -2.36% | 73.1만 |
|---|
| 2026.09.16 | ₩3,383 | ₩3,383 | ₩3,263 | ₩3,276 | -3.16% | 43.4만 |
|---|
| 2026.09.15 | ₩3,303 | ₩3,383 | ₩3,276 | ₩3,356 | +1.62% | 58.8만 |
|---|
| 2026.09.14 | ₩3,236 | ₩3,396 | ₩3,223 | ₩3,343 | +3.31% | 46.9만 |
|---|
| 2026.09.11 | ₩3,276 | ₩3,289 | ₩3,209 | ₩3,236 | -1.22% | 38만 |
|---|
| 2026.09.10 | ₩3,223 | ₩3,303 | ₩3,196 | ₩3,223 | 0.00% | 46.7만 |
|---|
| 2026.09.09 | ₩3,343 | ₩3,356 | ₩3,223 | ₩3,263 | -2.40% | 52.2만 |
|---|
| 2026.09.08 | ₩3,477 | ₩3,503 | ₩3,289 | ₩3,383 | -2.69% | 71.2만 |
|---|
| 2026.09.04 | ₩3,410 | ₩3,557 | ₩3,356 | ₩3,503 | +2.75% | 101.6만 |
|---|
| 2026.09.03 | ₩3,570 | ₩3,610 | ₩3,436 | ₩3,463 | -3.00% | 21.5만 |
|---|
| 2026.09.02 | ₩3,517 | ₩3,610 | ₩3,477 | ₩3,490 | -0.76% | 45만 |
|---|
| 2026.09.01 | ₩3,517 | ₩3,584 | ₩3,450 | ₩3,463 | -1.52% | 42.5만 |
|---|
| 2026.08.31 | ₩3,557 | ₩3,637 | ₩3,530 | ₩3,610 | +1.50% | 52만 |
|---|
| 2026.08.28 | ₩3,650 | ₩3,677 | ₩3,543 | ₩3,597 | -1.47% | 60.5만 |
|---|
| 2026.08.27 | ₩3,490 | ₩3,664 | ₩3,490 | ₩3,637 | +4.21% | 115.3만 |
|---|
| 2026.08.26 | ₩3,584 | ₩3,584 | ₩3,450 | ₩3,490 | -2.61% | 47.3만 |
|---|
| 2026.08.25 | ₩3,503 | ₩3,610 | ₩3,503 | ₩3,597 | +2.67% | 33.3만 |
|---|
| 2026.08.24 | ₩3,650 | ₩3,691 | ₩3,503 | ₩3,517 | -3.66% | 48만 |
|---|
| 2026.08.21 | ₩3,570 | ₩3,664 | ₩3,557 | ₩3,664 | +2.62% | 36만 |
|---|
| 2026.08.20 | ₩3,677 | ₩3,704 | ₩3,517 | ₩3,557 | -3.27% | 66.5만 |
|---|
| 2026.08.19 | ₩3,584 | ₩3,731 | ₩3,584 | ₩3,691 | +2.99% | 59.6만 |
|---|
| 2026.08.18 | ₩3,731 | ₩3,811 | ₩3,543 | ₩3,557 | -4.66% | 98.8만 |
|---|
| 2026.08.17 | ₩3,757 | ₩3,824 | ₩3,731 | ₩3,744 | -0.36% | 50만 |
|---|
| 2026.08.14 | ₩3,891 | ₩3,931 | ₩3,771 | ₩3,824 | -1.72% | 50만 |
|---|
| 2026.08.13 | ₩3,811 | ₩3,891 | ₩3,744 | ₩3,851 | +1.05% | 38.4만 |
|---|
| 2026.08.12 | ₩3,771 | ₩3,838 | ₩3,744 | ₩3,784 | +0.35% | 60.7만 |
|---|
| 2026.08.11 | ₩3,904 | ₩3,904 | ₩3,731 | ₩3,757 | -3.77% | 68.7만 |
|---|
| 2026.08.10 | ₩3,904 | ₩3,998 | ₩3,851 | ₩3,864 | -1.03% | 76.2만 |
|---|
| 2026.08.07 | ₩3,904 | ₩3,985 | ₩3,838 | ₩3,971 | +1.71% | 54.6만 |
|---|
| 2026.08.06 | ₩3,891 | ₩4,011 | ₩3,824 | ₩3,851 | -1.03% | 66만 |
|---|
| 2026.08.05 | ₩3,971 | ₩4,038 | ₩3,864 | ₩3,918 | -1.35% | 73.9만 |
|---|
| 2026.08.04 | ₩3,878 | ₩4,118 | ₩3,878 | ₩3,998 | +3.10% | 76.6만 |
|---|
| 2026.08.03 | ₩3,891 | ₩4,172 | ₩3,797 | ₩3,998 | +2.75% | 88.2만 |
|---|
| 2026.07.31 | ₩4,239 | ₩4,239 | ₩3,784 | ₩3,838 | -9.46% | 130.6만 |
|---|
| 2026.07.30 | ₩4,038 | ₩4,479 | ₩3,945 | ₩4,212 | +4.30% | 134.7만 |
|---|
| 2026.07.29 | ₩4,546 | ₩4,787 | ₩4,546 | ₩4,627 | +1.76% | 92.1만 |
|---|
| 2026.07.28 | ₩4,506 | ₩4,707 | ₩4,426 | ₩4,586 | +1.78% | 66.2만 |
|---|
| 2026.07.27 | ₩4,279 | ₩4,600 | ₩4,239 | ₩4,493 | +5.00% | 64.9만 |
|---|
| 2026.07.24 | ₩4,346 | ₩4,426 | ₩4,159 | ₩4,172 | -4.00% | 58.3만 |
|---|
| 2026.07.23 | ₩4,426 | ₩4,546 | ₩4,292 | ₩4,359 | -1.51% | 68.2만 |
|---|
| 2026.07.22 | ₩4,693 | ₩4,707 | ₩4,493 | ₩4,546 | -3.13% | 86.2만 |
|---|
| 2026.07.21 | ₩4,840 | ₩4,934 | ₩4,533 | ₩4,693 | -3.04% | 54.7만 |
|---|
| 2026.07.20 | ₩4,854 | ₩4,894 | ₩4,707 | ₩4,854 | 0.00% | 63.5만 |
|---|
| 2026.07.17 | ₩4,907 | ₩5,014 | ₩4,707 | ₩4,867 | -0.82% | 76.9만 |
|---|
| 2026.07.16 | ₩5,121 | ₩5,295 | ₩4,988 | ₩5,081 | -0.78% | 74.3만 |
|---|
| 2026.07.15 | ₩5,442 | ₩5,536 | ₩4,921 | ₩5,081 | -6.63% | 135.4만 |
|---|
| 2026.07.14 | ₩5,282 | ₩5,429 | ₩5,054 | ₩5,375 | +1.77% | 102.2만 |
|---|
| 2026.07.13 | ₩5,429 | ₩5,563 | ₩5,282 | ₩5,536 | +1.97% | 109.7만 |
|---|
| 2026.07.10 | ₩5,589 | ₩5,776 | ₩5,389 | ₩5,429 | -2.87% | 134.9만 |
|---|
| 2026.07.09 | ₩4,747 | ₩5,509 | ₩4,720 | ₩5,456 | +14.93% | 144.8만 |
|---|
| 2026.07.08 | ₩4,814 | ₩4,988 | ₩4,720 | ₩4,760 | -1.11% | 76.6만 |
|---|
| 2026.07.07 | ₩4,840 | ₩4,881 | ₩4,586 | ₩4,867 | +0.55% | 77.5만 |
|---|
| 2026.07.06 | ₩5,001 | ₩5,068 | ₩4,800 | ₩4,814 | -3.74% | 80.1만 |
|---|
| 2026.07.02 | ₩4,921 | ₩5,121 | ₩4,921 | ₩5,014 | +1.90% | 52.9만 |
|---|
| 2026.07.01 | ₩4,961 | ₩5,028 | ₩4,827 | ₩4,934 | -0.54% | 82.2만 |
|---|
| 2026.06.30 | ₩5,148 | ₩5,175 | ₩4,774 | ₩4,894 | -4.94% | 112.7만 |
|---|
| 2026.06.29 | ₩4,881 | ₩5,081 | ₩4,787 | ₩5,068 | +3.84% | 139.6만 |
|---|
| 2026.06.26 | ₩4,613 | ₩4,921 | ₩4,573 | ₩4,800 | +4.06% | 221.3만 |
|---|
| 2026.06.25 | ₩4,787 | ₩4,867 | ₩4,640 | ₩4,680 | -2.23% | 54.4만 |
|---|
| 2026.06.24 | ₩4,840 | ₩4,921 | ₩4,760 | ₩4,827 | -0.28% | 61.3만 |
|---|
| 2026.06.23 | ₩4,560 | ₩4,854 | ₩4,560 | ₩4,840 | +6.16% | 66.3만 |
|---|
| 2026.06.22 | ₩4,733 | ₩4,787 | ₩4,520 | ₩4,653 | -1.69% | 116.7만 |
|---|
| 2026.06.18 | ₩4,921 | ₩4,921 | ₩4,640 | ₩4,733 | -3.80% | 166.1만 |
|---|
| 2026.06.17 | ₩4,961 | ₩5,201 | ₩4,867 | ₩4,881 | -1.62% | 71.6만 |
|---|
| 2026.06.16 | ₩5,081 | ₩5,188 | ₩4,921 | ₩5,041 | -0.79% | 76.6만 |
|---|
| 2026.06.15 | ₩5,335 | ₩5,375 | ₩5,028 | ₩5,054 | -5.26% | 76.3만 |
|---|
| 2026.06.12 | ₩5,081 | ₩5,415 | ₩5,028 | ₩5,148 | +1.32% | 78만 |
|---|
| 2026.06.11 | ₩5,001 | ₩5,148 | ₩4,867 | ₩5,081 | +1.60% | 62.3만 |
|---|
| 2026.06.10 | ₩5,014 | ₩5,215 | ₩4,881 | ₩4,947 | -1.33% | 77.1만 |
|---|
| 2026.06.09 | ₩5,402 | ₩5,549 | ₩5,068 | ₩5,121 | -5.20% | 85만 |
|---|
| 2026.06.08 | ₩5,469 | ₩5,496 | ₩5,282 | ₩5,322 | -2.69% | 84.1만 |
|---|
| 2026.06.05 | ₩5,736 | ₩5,750 | ₩5,375 | ₩5,442 | -5.13% | 75.5만 |
|---|
| 2026.06.04 | ₩5,549 | ₩5,950 | ₩5,429 | ₩5,776 | +4.10% | 114.3만 |
|---|
| 2026.06.03 | ₩6,298 | ₩6,298 | ₩5,629 | ₩5,643 | -10.40% | 147.2만 |
|---|
| 2026.06.02 | ₩6,485 | ₩6,485 | ₩5,950 | ₩6,178 | -4.74% | 137.5만 |
|---|
| 2026.06.01 | ₩6,191 | ₩6,659 | ₩6,044 | ₩6,392 | +3.24% | 254.4만 |
|---|
| 2026.05.29 | ₩5,188 | ₩6,137 | ₩5,108 | ₩6,137 | +18.30% | 237.6만 |
|---|
| 2026.05.28 | ₩5,242 | ₩5,496 | ₩5,068 | ₩5,201 | -0.77% | 138.7만 |
|---|
| 2026.05.27 | ₩4,319 | ₩5,268 | ₩4,319 | ₩5,188 | +20.12% | 252만 |
|---|
| 2026.05.26 | ₩4,011 | ₩4,306 | ₩3,971 | ₩4,292 | +7.00% | 84.6만 |
|---|
| 2026.05.22 | ₩3,864 | ₩3,998 | ₩3,838 | ₩3,945 | +2.08% | 59.1만 |
|---|
| 2026.05.21 | ₩3,918 | ₩3,918 | ₩3,717 | ₩3,838 | -2.05% | 81.7만 |
|---|
| 2026.05.20 | ₩3,918 | ₩3,985 | ₩3,757 | ₩3,971 | +1.37% | 55.1만 |
|---|
| 2026.05.19 | ₩3,998 | ₩4,038 | ₩3,904 | ₩3,918 | -2.01% | 50만 |
|---|
| 2026.05.18 | ₩3,945 | ₩4,159 | ₩3,945 | ₩4,038 | +2.37% | 87.7만 |
|---|
| 2026.05.15 | ₩4,065 | ₩4,145 | ₩3,904 | ₩3,998 | -1.64% | 61.3만 |
|---|
| 2026.05.14 | ₩4,105 | ₩4,185 | ₩4,038 | ₩4,092 | -0.33% | 56.3만 |
|---|
| 2026.05.13 | ₩4,279 | ₩4,319 | ₩4,132 | ₩4,145 | -3.13% | 86.1만 |
|---|
| 2026.05.12 | ₩4,159 | ₩4,359 | ₩4,078 | ₩4,332 | +4.18% | 108.1만 |
|---|
| 2026.05.11 | ₩4,225 | ₩4,332 | ₩4,145 | ₩4,212 | -0.32% | 68.7만 |
|---|
| 2026.05.08 | ₩4,038 | ₩4,252 | ₩3,851 | ₩4,252 | +5.30% | 129.9만 |
|---|
| 2026.05.07 | ₩4,413 | ₩4,493 | ₩4,011 | ₩4,078 | -7.58% | 126.7만 |
|---|
| 2026.05.06 | ₩4,065 | ₩4,372 | ₩3,450 | ₩4,372 | +7.57% | 162.3만 |
|---|
| 2026.05.05 | ₩3,691 | ₩3,851 | ₩3,570 | ₩3,797 | +2.90% | 103.9만 |
|---|
| 2026.05.04 | ₩3,557 | ₩3,717 | ₩3,543 | ₩3,637 | +2.26% | 62.8만 |
|---|
| 2026.05.01 | ₩3,517 | ₩3,624 | ₩3,450 | ₩3,557 | +1.14% | 57.8만 |
|---|
| 2026.04.30 | ₩3,517 | ₩3,517 | ₩3,410 | ₩3,490 | -0.76% | 45.6만 |
|---|
| 2026.04.29 | ₩3,530 | ₩3,530 | ₩3,463 | ₩3,490 | -1.14% | 43.5만 |
|---|
| 2026.04.28 | ₩3,450 | ₩3,584 | ₩3,450 | ₩3,557 | +3.10% | 38.6만 |
|---|
| 2026.04.27 | ₩3,530 | ₩3,557 | ₩3,463 | ₩3,490 | -1.14% | 35.9만 |
|---|
| 2026.04.24 | ₩3,450 | ₩3,557 | ₩3,410 | ₩3,543 | +2.71% | 63.8만 |
|---|
| 2026.04.23 | ₩3,543 | ₩3,557 | ₩3,356 | ₩3,436 | -3.02% | 65.7만 |
|---|
| 2026.04.22 | ₩3,517 | ₩3,744 | ₩3,517 | ₩3,597 | +2.28% | 77.8만 |
|---|
| 2026.04.21 | ₩3,503 | ₩3,664 | ₩3,477 | ₩3,490 | -0.38% | 60.6만 |
|---|
| 2026.04.20 | ₩3,423 | ₩3,503 | ₩3,396 | ₩3,490 | +1.95% | 58만 |
|---|
| 2026.04.17 | ₩3,343 | ₩3,517 | ₩3,343 | ₩3,450 | +3.20% | 71.6만 |
|---|
| 2026.04.16 | ₩3,263 | ₩3,316 | ₩3,209 | ₩3,289 | +0.82% | 52.8만 |
|---|
| 2026.04.15 | ₩2,968 | ₩3,249 | ₩2,968 | ₩3,223 | +8.56% | 126.1만 |
|---|
| 2026.04.14 | ₩2,821 | ₩2,968 | ₩2,808 | ₩2,968 | +5.21% | 98.3만 |
|---|
| 2026.04.13 | ₩2,661 | ₩2,808 | ₩2,661 | ₩2,808 | +5.53% | 66.4만 |
|---|
| 2026.04.10 | ₩2,741 | ₩2,768 | ₩2,634 | ₩2,674 | -2.44% | 82.7만 |
|---|
| 2026.04.09 | ₩2,768 | ₩2,781 | ₩2,688 | ₩2,755 | -0.48% | 61.5만 |
|---|
| 2026.04.08 | ₩2,928 | ₩2,968 | ₩2,755 | ₩2,768 | -5.48% | 50.9만 |
|---|
| 2026.04.07 | ₩2,768 | ₩2,835 | ₩2,714 | ₩2,741 | -0.97% | 48.4만 |
|---|
| 2026.04.06 | ₩2,755 | ₩2,821 | ₩2,741 | ₩2,768 | +0.49% | 52.5만 |
|---|
| 2026.04.02 | ₩2,701 | ₩2,808 | ₩2,674 | ₩2,755 | +1.98% | 36.9만 |
|---|
| 2026.04.01 | ₩2,795 | ₩2,835 | ₩2,741 | ₩2,768 | -0.96% | 49.2만 |
|---|
| 2026.03.31 | ₩2,741 | ₩2,835 | ₩2,714 | ₩2,768 | +0.98% | 67.2만 |
|---|
| 2026.03.30 | ₩2,701 | ₩2,755 | ₩2,674 | ₩2,701 | 0.00% | 100.1만 |
|---|
| 2026.03.27 | ₩2,768 | ₩2,768 | ₩2,674 | ₩2,701 | -2.42% | 67.1만 |
|---|
| 2026.03.26 | ₩2,795 | ₩2,928 | ₩2,781 | ₩2,808 | +0.48% | 54.6만 |
|---|
| 2026.03.25 | ₩2,928 | ₩2,942 | ₩2,768 | ₩2,848 | -2.74% | 66.5만 |
|---|
| 2026.03.24 | ₩2,928 | ₩2,928 | ₩2,835 | ₩2,861 | -2.28% | 86.7만 |
|---|
| 2026.03.23 | ₩3,035 | ₩3,062 | ₩2,902 | ₩2,968 | -2.20% | 60.7만 |
|---|
| 2026.03.20 | ₩3,049 | ₩3,075 | ₩2,955 | ₩2,995 | -1.75% | 85만 |
|---|
| 2026.03.19 | ₩3,009 | ₩3,102 | ₩2,968 | ₩3,075 | +2.22% | 45.9만 |
|---|
| 2026.03.18 | ₩3,035 | ₩3,075 | ₩3,009 | ₩3,035 | 0.00% | 48.9만 |
|---|
| 2026.03.17 | ₩3,116 | ₩3,182 | ₩3,075 | ₩3,089 | -0.86% | 41.2만 |
|---|
| 2026.03.16 | ₩3,075 | ₩3,129 | ₩3,022 | ₩3,089 | +0.43% | 55.4만 |
|---|
| 2026.03.13 | ₩3,089 | ₩3,196 | ₩3,022 | ₩3,049 | -1.30% | 57.3만 |
|---|
| 2026.03.12 | ₩3,102 | ₩3,209 | ₩3,049 | ₩3,089 | -0.43% | 60.4만 |
|---|
| 2026.03.11 | ₩3,089 | ₩3,196 | ₩3,075 | ₩3,169 | +2.60% | 82.1만 |
|---|
| 2026.03.10 | ₩3,129 | ₩3,142 | ₩3,022 | ₩3,089 | -1.28% | 60만 |
|---|
| 2026.03.09 | ₩3,102 | ₩3,169 | ₩3,009 | ₩3,142 | +1.29% | 69.3만 |
|---|
| 2026.03.06 | ₩3,196 | ₩3,223 | ₩3,129 | ₩3,169 | -0.84% | 61.5만 |
|---|
| 2026.03.05 | ₩3,196 | ₩3,356 | ₩3,182 | ₩3,263 | +2.09% | 51.7만 |
|---|
| 2026.03.04 | ₩3,116 | ₩3,316 | ₩3,102 | ₩3,223 | +3.43% | 89.8만 |
|---|
| 2026.03.03 | ₩3,022 | ₩3,129 | ₩2,982 | ₩3,116 | +3.10% | 89.4만 |
|---|
| 2026.03.02 | ₩3,102 | ₩3,169 | ₩3,009 | ₩3,142 | +1.29% | 82.5만 |
|---|
| 2026.02.27 | ₩3,156 | ₩3,249 | ₩3,089 | ₩3,249 | +2.97% | 133.8만 |
|---|
| 2026.02.26 | ₩3,343 | ₩3,410 | ₩3,209 | ₩3,249 | -2.80% | 209.9만 |
|---|
| 2026.02.25 | ₩3,477 | ₩3,543 | ₩3,142 | ₩3,289 | -5.38% | 389만 |
|---|
| 2026.02.24 | ₩2,861 | ₩2,955 | ₩2,835 | ₩2,848 | -0.47% | 259.4만 |
|---|
| 2026.02.23 | ₩2,955 | ₩2,995 | ₩2,848 | ₩2,848 | -3.62% | 110.5만 |
|---|
| 2026.02.20 | ₩2,915 | ₩3,035 | ₩2,888 | ₩2,995 | +2.75% | 87.9만 |
|---|
| 2026.02.19 | ₩2,902 | ₩3,009 | ₩2,861 | ₩2,955 | +1.84% | 91.6만 |
|---|
| 2026.02.18 | ₩2,888 | ₩2,968 | ₩2,821 | ₩2,942 | +1.85% | 77.1만 |
|---|
| 2026.02.17 | ₩2,982 | ₩3,009 | ₩2,861 | ₩2,888 | -3.14% | 104만 |
|---|
| 2026.02.13 | ₩2,928 | ₩3,035 | ₩2,915 | ₩2,995 | +2.28% | 83만 |
|---|
| 2026.02.12 | ₩3,049 | ₩3,049 | ₩2,888 | ₩2,928 | -3.95% | 113.3만 |
|---|
| 2026.02.11 | ₩3,116 | ₩3,129 | ₩3,022 | ₩3,035 | -2.58% | 105.3만 |
|---|
| 2026.02.10 | ₩3,089 | ₩3,196 | ₩3,075 | ₩3,116 | +0.87% | 91.5만 |
|---|
| 2026.02.09 | ₩3,075 | ₩3,169 | ₩2,995 | ₩3,075 | 0.00% | 59만 |
|---|
| 2026.02.06 | ₩3,116 | ₩3,182 | ₩3,089 | ₩3,116 | 0.00% | 70.9만 |
|---|
| 2026.02.05 | ₩3,209 | ₩3,263 | ₩3,009 | ₩3,049 | -5.00% | 151.6만 |
|---|
| 2026.02.04 | ₩3,396 | ₩3,396 | ₩3,223 | ₩3,236 | -4.72% | 97.6만 |
|---|
| 2026.02.03 | ₩3,570 | ₩3,570 | ₩3,356 | ₩3,423 | -4.12% | 107.1만 |
|---|
| 2026.02.02 | ₩3,503 | ₩3,757 | ₩3,477 | ₩3,597 | +2.67% | 105.8만 |
|---|
| 2026.01.30 | ₩3,543 | ₩3,584 | ₩3,450 | ₩3,517 | -0.75% | 76.6만 |
|---|
| 2026.01.29 | ₩3,691 | ₩3,691 | ₩3,450 | ₩3,557 | -3.62% | 79.5만 |
|---|
| 2026.01.28 | ₩3,757 | ₩3,811 | ₩3,637 | ₩3,664 | -2.49% | 69만 |
|---|
| 2026.01.27 | ₩3,784 | ₩3,838 | ₩3,691 | ₩3,731 | -1.41% | 62.4만 |
|---|
| 2026.01.26 | ₩3,851 | ₩3,878 | ₩3,784 | ₩3,811 | -1.04% | 48.7만 |
|---|
| 2026.01.23 | ₩3,971 | ₩3,998 | ₩3,851 | ₩3,851 | -3.03% | 61.5만 |
|---|
| 2026.01.22 | ₩4,052 | ₩4,172 | ₩3,971 | ₩3,971 | -1.98% | 54.6만 |
|---|
| 2026.01.21 | ₩4,078 | ₩4,092 | ₩3,851 | ₩3,998 | -1.97% | 73.1만 |
|---|
| 2026.01.20 | ₩4,212 | ₩4,239 | ₩4,038 | ₩4,052 | -3.81% | 76.7만 |
|---|
| 2026.01.16 | ₩4,453 | ₩4,453 | ₩4,279 | ₩4,292 | -3.60% | 56.3만 |
|---|
| 2026.01.15 | ₩4,346 | ₩4,560 | ₩4,319 | ₩4,479 | +3.08% | 84.4만 |
|---|
| 2026.01.14 | ₩4,346 | ₩4,479 | ₩4,292 | ₩4,372 | +0.62% | 41.3만 |
|---|
| 2026.01.13 | ₩4,573 | ₩4,573 | ₩4,346 | ₩4,346 | -4.97% | 72.3만 |
|---|
| 2026.01.12 | ₩4,265 | ₩4,560 | ₩4,225 | ₩4,520 | +5.96% | 78.8만 |
|---|
| 2026.01.09 | ₩4,199 | ₩4,439 | ₩4,199 | ₩4,292 | +2.23% | 76.5만 |
|---|
| 2026.01.08 | ₩3,811 | ₩4,279 | ₩3,811 | ₩4,185 | +9.82% | 117만 |
|---|
| 2026.01.07 | ₩3,784 | ₩3,878 | ₩3,731 | ₩3,851 | +1.77% | 73.1만 |
|---|
| 2026.01.06 | ₩3,731 | ₩3,811 | ₩3,704 | ₩3,784 | +1.43% | 62.8만 |
|---|
| 2026.01.05 | ₩3,503 | ₩3,811 | ₩3,450 | ₩3,757 | +7.25% | 114.6만 |
|---|
| 2026.01.02 | ₩3,717 | ₩3,744 | ₩3,463 | ₩3,477 | -6.47% | 71.2만 |
|---|
| 2025.12.31 | ₩3,744 | ₩3,744 | ₩3,664 | ₩3,691 | -1.43% | 43.5만 |
|---|
| 2025.12.30 | ₩3,811 | ₩3,811 | ₩3,717 | ₩3,717 | -2.46% | 49.8만 |
|---|
| 2025.12.29 | ₩3,784 | ₩3,864 | ₩3,757 | ₩3,797 | +0.35% | 54.9만 |
|---|
| 2025.12.26 | ₩3,784 | ₩3,851 | ₩3,717 | ₩3,824 | +1.06% | 39.1만 |
|---|
| 2025.12.24 | ₩3,744 | ₩3,784 | ₩3,691 | ₩3,757 | +0.36% | 17.6만 |
|---|
| 2025.12.23 | ₩3,744 | ₩3,784 | ₩3,704 | ₩3,717 | -0.71% | 50.5만 |
|---|
| 2025.12.22 | ₩3,757 | ₩3,811 | ₩3,744 | ₩3,771 | +0.36% | 39.6만 |
|---|
| 2025.12.19 | ₩3,731 | ₩3,771 | ₩3,704 | ₩3,757 | +0.72% | 159.9만 |
|---|
| 2025.12.18 | ₩3,824 | ₩3,864 | ₩3,704 | ₩3,744 | -2.10% | 56.6만 |
|---|
| 2025.12.17 | ₩3,784 | ₩3,918 | ₩3,744 | ₩3,744 | -1.06% | 57.6만 |
|---|
| 2025.12.16 | ₩3,838 | ₩3,931 | ₩3,797 | ₩3,797 | -1.05% | 67만 |
|---|
| 2025.12.15 | ₩3,958 | ₩3,998 | ₩3,851 | ₩3,851 | -2.70% | 68.9만 |
|---|
| 2025.12.12 | ₩4,011 | ₩4,078 | ₩3,904 | ₩3,918 | -2.33% | 57.4만 |
|---|
| 2025.12.11 | ₩4,065 | ₩4,105 | ₩3,998 | ₩3,998 | -1.64% | 62.3만 |
|---|
| 2025.12.10 | ₩3,878 | ₩4,145 | ₩3,824 | ₩4,052 | +4.48% | 191.1만 |
|---|
| 2025.12.09 | ₩3,704 | ₩3,811 | ₩3,691 | ₩3,744 | +1.08% | 42.9만 |
|---|
| 2025.12.08 | ₩3,797 | ₩3,811 | ₩3,677 | ₩3,717 | -2.11% | 37.7만 |
|---|
| 2025.12.05 | ₩3,757 | ₩3,851 | ₩3,704 | ₩3,771 | +0.36% | 67.3만 |
|---|
| 2025.12.04 | ₩3,691 | ₩3,784 | ₩3,624 | ₩3,757 | +1.81% | 63.4만 |
|---|
| 2025.12.03 | ₩3,543 | ₩3,691 | ₩3,543 | ₩3,691 | +4.15% | 104.4만 |
|---|
| 2025.12.02 | ₩3,610 | ₩3,624 | ₩3,503 | ₩3,517 | -2.59% | 45만 |
|---|
| 2025.12.01 | ₩3,530 | ₩3,624 | ₩3,477 | ₩3,543 | +0.38% | 60.2만 |
|---|
| 2025.11.28 | ₩3,543 | ₩3,597 | ₩3,503 | ₩3,584 | +1.13% | 35.4만 |
|---|
| 2025.11.26 | ₩3,396 | ₩3,570 | ₩3,356 | ₩3,530 | +3.94% | 72.6만 |
|---|
| 2025.11.25 | ₩3,343 | ₩3,423 | ₩3,316 | ₩3,396 | +1.60% | 50.7만 |
|---|
| 2025.11.24 | ₩3,343 | ₩3,410 | ₩3,289 | ₩3,343 | 0.00% | 84.1만 |
|---|
| 2025.11.21 | ₩3,182 | ₩3,383 | ₩3,182 | ₩3,329 | +4.62% | 91.5만 |
|---|
| 2025.11.20 | ₩3,356 | ₩3,396 | ₩3,169 | ₩3,196 | -4.78% | 60.4만 |
|---|
| 2025.11.19 | ₩3,396 | ₩3,423 | ₩3,289 | ₩3,303 | -2.76% | 62.7만 |
|---|
| 2025.11.18 | ₩3,370 | ₩3,463 | ₩3,356 | ₩3,396 | +0.79% | 56.3만 |
|---|
| 2025.11.17 | ₩3,543 | ₩3,584 | ₩3,396 | ₩3,410 | -3.77% | 64.9만 |
|---|
| 2025.11.14 | ₩3,543 | ₩3,597 | ₩3,477 | ₩3,530 | -0.38% | 62.1만 |
|---|
| 2025.11.13 | ₩3,691 | ₩3,731 | ₩3,584 | ₩3,584 | -2.90% | 50.7만 |
|---|
| 2025.11.12 | ₩3,731 | ₩3,824 | ₩3,704 | ₩3,731 | 0.00% | 41.2만 |
|---|
| 2025.11.11 | ₩3,717 | ₩3,931 | ₩3,717 | ₩3,771 | +1.44% | 74.3만 |
|---|
| 2025.11.10 | ₩3,664 | ₩3,904 | ₩3,650 | ₩3,744 | +2.19% | 103.8만 |
|---|
| 2025.11.07 | ₩3,610 | ₩3,717 | ₩3,543 | ₩3,637 | +0.74% | 125.5만 |
|---|
| 2025.11.06 | ₩3,637 | ₩3,824 | ₩3,517 | ₩3,597 | -1.10% | 267.3만 |
|---|
| 2025.11.05 | ₩4,546 | ₩4,600 | ₩4,466 | ₩4,506 | -0.88% | 93.1만 |
|---|
| 2025.11.04 | ₩4,560 | ₩4,640 | ₩4,506 | ₩4,506 | -1.17% | 51.2만 |
|---|
| 2025.11.03 | ₩4,774 | ₩4,814 | ₩4,627 | ₩4,640 | -2.80% | 46만 |
|---|
| 2025.10.31 | ₩4,627 | ₩4,774 | ₩4,586 | ₩4,774 | +3.18% | 36.6만 |
|---|
| 2025.10.30 | ₩4,707 | ₩4,800 | ₩4,573 | ₩4,667 | -0.85% | 48.1만 |
|---|
| 2025.10.29 | ₩4,947 | ₩4,961 | ₩4,707 | ₩4,720 | -4.59% | 76.5만 |
|---|
| 2025.10.28 | ₩4,988 | ₩5,054 | ₩4,907 | ₩4,947 | -0.80% | 38.9만 |
|---|
| 2025.10.27 | ₩5,215 | ₩5,215 | ₩4,988 | ₩5,028 | -3.59% | 43만 |
|---|
| 2025.10.24 | ₩5,068 | ₩5,188 | ₩4,988 | ₩5,161 | +1.85% | 53.2만 |
|---|
| 2025.10.23 | ₩5,068 | ₩5,135 | ₩4,988 | ₩5,001 | -1.32% | 36.7만 |
|---|
| 2025.10.22 | ₩4,988 | ₩5,095 | ₩4,934 | ₩5,054 | +1.34% | 40.3만 |
|---|
| 2025.10.21 | ₩4,921 | ₩5,161 | ₩4,881 | ₩5,054 | +2.72% | 63.4만 |
|---|
| 2025.10.20 | ₩4,774 | ₩4,921 | ₩4,747 | ₩4,921 | +3.08% | 58.7만 |
|---|
| 2025.10.17 | ₩4,733 | ₩4,827 | ₩4,693 | ₩4,707 | -0.56% | 50.8만 |
|---|
| 2025.10.16 | ₩4,961 | ₩5,028 | ₩4,787 | ₩4,787 | -3.50% | 51.3만 |
|---|
| 2025.10.15 | ₩4,907 | ₩5,014 | ₩4,881 | ₩4,961 | +1.09% | 46.8만 |
|---|
| 2025.10.14 | ₩4,854 | ₩4,961 | ₩4,787 | ₩4,881 | +0.55% | 60.7만 |
|---|
| 2025.10.13 | ₩5,054 | ₩5,068 | ₩4,894 | ₩4,921 | -2.65% | 56.8만 |
|---|
| 2025.10.10 | ₩5,268 | ₩5,335 | ₩4,934 | ₩4,934 | -6.35% | 106만 |
|---|