시장 데이터를 불러오는 중
전체 종목
Unity Bancorp, Inc. - Common Stock 과거 주가
Unity Bancorp, Inc. - Common Stock · UNTY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unity Bancorp, Inc. - Common Stock · UNTY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,085 | ₩74,272 | ₩72,784 | ₩72,851 | -1.67% | 4만 |
| 2026.10.08 | ₩73,173 | ₩74,702 | ₩72,409 | ₩74,085 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,361 | ₩73,790 | ₩72,677 | ₩73,227 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,830 | ₩74,433 | ₩73,750 | ₩74,058 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,817 | ₩74,286 | ₩73,280 | ₩73,307 | -0.69% | 3.5만 |
| 2026.10.02 | ₩74,112 | ₩74,460 | ₩73,763 | ₩74,205 | +0.13% | 4.3만 |
| 2026.10.01 | ₩72,234 | ₩73,468 | ₩71,135 | ₩73,280 | +1.45% | 4만 |
| 2026.09.30 | ₩73,441 | ₩73,696 | ₩72,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,704 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩75,184 | ₩75,184 | ₩73,213 | ₩73,535 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩75,117 | ₩75,519 | ₩74,554 | ₩74,997 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,407 | ₩75,828 | ₩74,044 | ₩75,157 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,412 | ₩75,895 | ₩72,087 | ₩74,192 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩77,357 | ₩77,357 | ₩76,498 | ₩76,512 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,992 | ₩79,422 | ₩77,558 | ₩77,558 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩78,228 | ₩78,845 | ₩78,228 | ₩78,523 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩78,161 | ₩79,167 | ₩77,799 | ₩78,027 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,985 | ₩79,985 | ₩78,483 | ₩78,845 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,588 | ₩80,870 | ₩77,625 | ₩79,448 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,918 | ₩80,816 | ₩79,381 | ₩80,092 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩80,374 | ₩81,393 | ₩79,649 | ₩80,387 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩80,213 | ₩82,103 | ₩79,743 | ₩80,628 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,805 | ₩79,408 | ₩78,121 | ₩79,234 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩78,295 | ₩79,395 | ₩78,295 | ₩78,805 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,985 | ₩80,615 | ₩78,872 | ₩79,073 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩79,113 | ₩80,548 | ₩79,113 | ₩80,400 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩79,194 | ₩80,253 | ₩78,912 | ₩78,992 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,678 | ₩79,649 | ₩77,678 | ₩78,832 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,812 | ₩78,309 | ₩76,914 | ₩77,504 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,684 | ₩78,845 | ₩77,544 | ₩77,812 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩78,282 | ₩79,247 | ₩78,201 | ₩78,818 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,839 | ₩78,939 | ₩77,370 | ₩78,174 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,469 | ₩79,100 | ₩78,040 | ₩78,215 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,435 | ₩79,542 | ₩78,268 | ₩78,604 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,971 | ₩80,910 | ₩79,261 | ₩79,569 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,427 | ₩81,151 | ₩79,127 | ₩79,703 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,791 | ₩80,816 | ₩78,040 | ₩79,261 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩81,165 | ₩81,165 | ₩78,912 | ₩79,261 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,849 | ₩82,224 | ₩80,655 | ₩80,682 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,519 | ₩82,760 | ₩81,379 | ₩81,621 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,774 | ₩83,806 | ₩81,929 | ₩82,894 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,988 | ₩83,484 | ₩82,237 | ₩82,774 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,621 | ₩82,774 | ₩81,326 | ₩82,599 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,717 | ₩81,419 | ₩79,717 | ₩81,379 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,435 | ₩81,165 | ₩79,167 | ₩79,797 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩80,025 | ₩80,052 | ₩79,167 | ₩79,998 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩81,004 | ₩81,191 | ₩80,347 | ₩80,588 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩81,098 | ₩81,245 | ₩80,199 | ₩80,226 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,502 | ₩80,910 | ₩79,287 | ₩80,494 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,609 | ₩80,776 | ₩79,059 | ₩79,314 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,818 | ₩79,784 | ₩78,228 | ₩78,966 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩79,180 | ₩79,690 | ₩77,786 | ₩78,671 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,939 | ₩79,784 | ₩78,188 | ₩78,832 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,483 | ₩80,736 | ₩78,174 | ₩79,140 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,858 | ₩80,454 | ₩77,491 | ₩77,920 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,579 | ₩78,805 | ₩76,579 | ₩77,839 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,949 | ₩77,075 | ₩75,627 | ₩76,257 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩77,008 | ₩77,437 | ₩75,895 | ₩76,968 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,431 | ₩77,129 | ₩75,868 | ₩76,753 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩77,129 | ₩77,692 | ₩75,211 | ₩76,579 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,462 | ₩79,462 | ₩76,418 | ₩76,767 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,922 | ₩80,601 | ₩75,251 | ₩79,462 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩75,278 | ₩76,847 | ₩75,023 | ₩75,922 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩76,096 | ₩76,431 | ₩73,173 | ₩74,474 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩76,230 | ₩77,115 | ₩76,016 | ₩76,901 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩75,211 | ₩76,270 | ₩74,581 | ₩75,989 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩74,299 | ₩76,042 | ₩73,750 | ₩75,519 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩75,037 | ₩75,439 | ₩70,585 | ₩74,205 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,424 | ₩78,255 | ₩75,654 | ₩75,855 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩77,330 | ₩78,349 | ₩76,297 | ₩76,793 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,703 | ₩80,481 | ₩77,638 | ₩77,933 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩79,140 | ₩80,213 | ₩78,362 | ₩79,381 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩78,362 | ₩78,899 | ₩77,196 | ₩78,697 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,757 | ₩80,092 | ₩78,228 | ₩78,711 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩78,295 | ₩81,607 | ₩77,866 | ₩79,837 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,866 | ₩78,309 | ₩77,383 | ₩77,692 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,774 | ₩78,161 | ₩75,412 | ₩77,960 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,541 | ₩76,324 | ₩74,500 | ₩75,828 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩74,138 | ₩74,956 | ₩74,018 | ₩74,353 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,447 | ₩74,769 | ₩73,495 | ₩74,326 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,366 | ₩75,211 | ₩72,583 | ₩73,562 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,822 | ₩75,399 | ₩73,897 | ₩74,487 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩76,351 | ₩77,531 | ₩73,991 | ₩74,259 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,795 | ₩76,109 | ₩74,688 | ₩75,935 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩75,224 | ₩76,297 | ₩73,843 | ₩74,353 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,479 | ₩76,431 | ₩74,567 | ₩75,251 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,964 | ₩75,627 | ₩73,951 | ₩75,224 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩74,112 | ₩74,769 | ₩73,294 | ₩73,361 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,899 | ₩74,661 | ₩71,524 | ₩73,977 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩71,041 | ₩73,750 | ₩71,041 | ₩72,033 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,905 | ₩72,905 | ₩70,679 | ₩70,746 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,757 | ₩73,750 | ₩71,765 | ₩73,387 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,366 | ₩74,366 | ₩72,087 | ₩73,200 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩75,010 | ₩75,318 | ₩74,366 | ₩74,903 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩75,037 | ₩76,297 | ₩74,246 | ₩75,426 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩75,010 | ₩75,627 | ₩73,910 | ₩74,313 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,642 | ₩74,916 | ₩73,642 | ₩74,621 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩74,246 | ₩74,943 | ₩73,173 | ₩73,186 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,797 | ₩74,152 | ₩70,893 | ₩74,152 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩71,188 | ₩72,958 | ₩69,928 | ₩72,958 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,934 | ₩72,114 | ₩70,451 | ₩71,135 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,464 | ₩71,671 | ₩70,464 | ₩71,162 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,826 | ₩71,309 | ₩70,263 | ₩70,303 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩70,089 | ₩71,081 | ₩70,089 | ₩70,478 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,606 | ₩70,169 | ₩69,459 | ₩69,807 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,786 | ₩70,786 | ₩69,485 | ₩69,995 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,725 | ₩72,355 | ₩70,987 | ₩71,081 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩72,154 | ₩72,570 | ₩71,550 | ₩71,926 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩71,202 | ₩72,529 | ₩71,162 | ₩72,100 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩72,127 | ₩72,502 | ₩70,893 | ₩71,202 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩70,008 | ₩71,711 | ₩69,727 | ₩71,631 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩71,068 | ₩71,269 | ₩69,499 | ₩69,767 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩70,290 | ₩71,617 | ₩69,834 | ₩71,269 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,392 | ₩70,451 | ₩69,392 | ₩70,102 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,939 | ₩71,939 | ₩69,633 | ₩69,995 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩71,296 | ₩72,784 | ₩71,296 | ₩72,275 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,982 | ₩71,752 | ₩69,982 | ₩70,934 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩70,303 | ₩71,135 | ₩69,070 | ₩70,303 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,344 | ₩71,121 | ₩69,646 | ₩70,759 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,443 | ₩71,671 | ₩70,022 | ₩70,317 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,583 | ₩73,481 | ₩68,064 | ₩70,625 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,857 | ₩74,608 | ₩72,958 | ₩73,025 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,637 | ₩75,721 | ₩72,637 | ₩73,897 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩72,127 | ₩72,502 | ₩71,443 | ₩71,953 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,481 | ₩73,548 | ₩71,081 | ₩72,623 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,822 | ₩75,855 | ₩73,481 | ₩73,750 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,809 | ₩75,680 | ₩73,924 | ₩75,412 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩76,311 | ₩76,311 | ₩74,272 | ₩74,916 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩74,085 | ₩76,646 | ₩74,018 | ₩76,391 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩74,085 | ₩74,755 | ₩73,240 | ₩74,648 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,819 | ₩72,650 | ₩69,552 | ₩71,966 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,665 | ₩72,543 | ₩70,585 | ₩71,819 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩69,271 | ₩71,162 | ₩68,614 | ₩70,947 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,606 | ₩71,081 | ₩69,606 | ₩70,102 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,834 | ₩69,834 | ₩68,346 | ₩69,499 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,654 | ₩69,177 | ₩67,434 | ₩69,070 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩68,051 | ₩68,667 | ₩67,501 | ₩68,024 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,729 | ₩68,761 | ₩67,729 | ₩68,533 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,721 | ₩68,775 | ₩67,930 | ₩68,413 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,394 | ₩68,775 | ₩67,394 | ₩67,997 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,675 | ₩69,378 | ₩67,675 | ₩68,064 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,830 | ₩66,978 | ₩65,691 | ₩66,214 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,396 | ₩67,125 | ₩65,060 | ₩66,616 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩66,254 | ₩68,118 | ₩65,570 | ₩66,080 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,568 | ₩67,756 | ₩66,401 | ₩66,683 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,447 | ₩68,051 | ₩67,058 | ₩67,273 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,702 | ₩67,702 | ₩66,334 | ₩67,058 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,704 | ₩67,367 | ₩65,704 | ₩67,286 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,380 | ₩68,051 | ₩66,415 | ₩67,072 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩67,005 | ₩68,855 | ₩66,763 | ₩67,581 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,394 | ₩67,930 | ₩65,382 | ₩67,595 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩68,305 | ₩68,842 | ₩66,804 | ₩68,493 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩70,210 | ₩71,108 | ₩68,802 | ₩69,928 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,685 | ₩72,275 | ₩70,934 | ₩71,068 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,920 | ₩71,644 | ₩69,941 | ₩71,095 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩70,129 | ₩72,690 | ₩69,512 | ₩72,328 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,483 | ₩71,685 | ₩69,727 | ₩71,322 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,845 | ₩73,334 | ₩70,759 | ₩71,537 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,531 | ₩71,685 | ₩69,673 | ₩71,376 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,593 | ₩70,008 | ₩68,667 | ₩69,794 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,663 | ₩73,347 | ₩69,137 | ₩69,861 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,617 | ₩72,744 | ₩70,732 | ₩72,744 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,435 | ₩72,435 | ₩71,175 | ₩71,617 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩73,186 | ₩74,232 | ₩72,489 | ₩72,690 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,401 | ₩74,742 | ₩72,797 | ₩73,347 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,663 | ₩73,455 | ₩71,752 | ₩73,092 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,508 | ₩73,736 | ₩71,175 | ₩72,315 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,380 | ₩75,090 | ₩71,966 | ₩72,972 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩74,205 | ₩75,211 | ₩73,186 | ₩74,112 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,359 | ₩76,418 | ₩73,964 | ₩74,554 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩76,244 | ₩76,834 | ₩74,460 | ₩75,359 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,474 | ₩76,431 | ₩74,018 | ₩75,278 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,822 | ₩76,418 | ₩74,420 | ₩75,104 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩74,044 | ₩76,418 | ₩72,704 | ₩74,205 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,717 | ₩75,064 | ₩72,328 | ₩74,447 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,934 | ₩72,958 | ₩70,652 | ₩72,355 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,767 | ₩71,483 | ₩69,767 | ₩71,175 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,928 | ₩70,853 | ₩68,802 | ₩69,325 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩70,196 | ₩71,215 | ₩69,633 | ₩70,129 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩70,330 | ₩70,920 | ₩69,351 | ₩70,169 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,462 | ₩72,462 | ₩69,780 | ₩70,330 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩73,213 | ₩74,286 | ₩72,207 | ₩72,771 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,732 | ₩73,294 | ₩70,344 | ₩73,079 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩71,336 | ₩71,953 | ₩69,915 | ₩70,344 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩74,232 | ₩74,232 | ₩72,355 | ₩72,422 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩73,133 | ₩75,627 | ₩73,133 | ₩74,272 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,964 | ₩75,292 | ₩71,269 | ₩72,422 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,826 | ₩73,736 | ₩70,518 | ₩73,320 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩70,303 | ₩71,215 | ₩69,673 | ₩70,370 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,524 | ₩71,872 | ₩70,545 | ₩70,773 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,694 | ₩72,167 | ₩68,694 | ₩71,188 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,786 | ₩70,786 | ₩67,715 | ₩69,110 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩69,097 | ₩70,518 | ₩66,576 | ₩69,821 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩68,292 | ₩70,759 | ₩68,292 | ₩69,687 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩69,097 | ₩69,097 | ₩67,689 | ₩68,493 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,700 | ₩69,754 | ₩68,533 | ₩69,351 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,874 | ₩70,773 | ₩69,217 | ₩69,539 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,505 | ₩71,403 | ₩69,593 | ₩70,236 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,840 | ₩72,663 | ₩69,955 | ₩70,397 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,778 | ₩72,127 | ₩68,051 | ₩71,081 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩72,154 | ₩73,240 | ₩72,073 | ₩72,154 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,495 | ₩74,246 | ₩72,073 | ₩72,395 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩75,104 | ₩76,123 | ₩72,918 | ₩73,374 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩75,184 | ₩75,788 | ₩74,393 | ₩75,560 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩74,219 | ₩75,399 | ₩74,219 | ₩74,407 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,680 | ₩76,284 | ₩74,313 | ₩74,554 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,675 | ₩76,753 | ₩74,634 | ₩75,466 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,661 | ₩74,997 | ₩70,625 | ₩74,232 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩73,079 | ₩75,090 | ₩73,079 | ₩74,018 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,947 | ₩74,112 | ₩68,721 | ₩73,562 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,351 | ₩72,020 | ₩69,351 | ₩71,188 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,901 | ₩70,813 | ₩69,526 | ₩70,397 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩69,271 | ₩70,116 | ₩67,045 | ₩69,740 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,459 | ₩70,384 | ₩68,560 | ₩69,928 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,568 | ₩70,397 | ₩67,568 | ₩69,995 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,715 | ₩68,372 | ₩67,099 | ₩67,622 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,656 | ₩68,319 | ₩66,656 | ₩67,930 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,689 | ₩68,252 | ₩66,857 | ₩67,085 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩67,085 | ₩67,823 | ₩66,629 | ₩67,461 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩66,066 | ₩68,118 | ₩66,066 | ₩67,635 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,463 | ₩66,401 | ₩65,114 | ₩65,610 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,827 | ₩66,093 | ₩63,827 | ₩65,409 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,329 | ₩66,240 | ₩63,585 | ₩63,907 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,995 | ₩65,047 | ₩62,540 | ₩64,470 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,446 | ₩64,913 | ₩62,312 | ₩63,317 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,819 | ₩65,034 | ₩62,566 | ₩63,089 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩63,022 | ₩65,168 | ₩63,022 | ₩65,128 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,787 | ₩64,792 | ₩63,693 | ₩64,779 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,827 | ₩64,564 | ₩63,827 | ₩64,457 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,572 | ₩64,336 | ₩62,566 | ₩63,880 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,384 | ₩63,746 | ₩62,405 | ₩63,572 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,367 | ₩62,526 | ₩59,670 | ₩62,526 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,756 | ₩61,976 | ₩60,220 | ₩60,568 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,796 | ₩61,936 | ₩60,796 | ₩61,547 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,501 | ₩61,239 | ₩60,072 | ₩60,770 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,314 | ₩61,065 | ₩59,751 | ₩60,823 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,555 | ₩61,346 | ₩59,456 | ₩60,890 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩61,158 | ₩63,022 | ₩60,971 | ₩61,158 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩64,068 | ₩64,082 | ₩60,904 | ₩61,534 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,585 | ₩64,122 | ₩62,687 | ₩64,122 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,725 | ₩64,806 | ₩63,425 | ₩63,585 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩64,283 | ₩65,047 | ₩64,108 | ₩64,417 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩65,060 | ₩65,060 | ₩63,451 | ₩63,773 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩65,047 | ₩66,053 | ₩64,256 | ₩64,900 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,704 | ₩65,972 | ₩64,444 | ₩64,940 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,725 | ₩66,348 | ₩64,363 | ₩66,133 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,484 | ₩65,302 | ₩63,760 | ₩63,921 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩67,273 | ₩67,286 | ₩63,022 | ₩64,068 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩66,240 | ₩67,420 | ₩61,842 | ₩66,991 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,384 | ₩66,240 | ₩63,183 | ₩66,120 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩63,022 | ₩63,237 | ₩61,856 | ₩63,237 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,595 | ₩67,595 | ₩62,432 | ₩62,513 | -7.52% | 9.8만 |
|---|