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 | ₩73,707 | ₩73,894 | ₩72,413 | ₩72,479 | -1.67% | 4만 |
| 2026.10.08 | ₩72,800 | ₩74,320 | ₩72,039 | ₩73,707 | +1.25% | 7.3만 |
| 2026.10.07 | ₩72,986 | ₩73,413 | ₩72,306 | ₩72,853 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,453 | ₩74,054 | ₩73,373 | ₩73,680 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,440 | ₩73,907 | ₩72,906 | ₩72,933 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,733 | ₩74,080 | ₩73,387 | ₩73,827 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,866 | ₩73,093 | ₩70,772 | ₩72,906 | +1.45% | 4만 |
| 2026.09.30 | ₩73,066 | ₩73,320 | ₩71,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,333 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,801 | ₩74,801 | ₩72,840 | ₩73,160 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,734 | ₩75,134 | ₩74,174 | ₩74,614 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,027 | ₩75,441 | ₩73,667 | ₩74,774 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,028 | ₩75,508 | ₩71,719 | ₩73,814 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩76,962 | ₩76,962 | ₩76,108 | ₩76,121 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,589 | ₩79,016 | ₩77,162 | ₩77,162 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,829 | ₩78,443 | ₩77,829 | ₩78,123 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,762 | ₩78,763 | ₩77,402 | ₩77,629 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,577 | ₩79,577 | ₩78,083 | ₩78,443 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,177 | ₩80,457 | ₩77,229 | ₩79,043 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,510 | ₩80,404 | ₩78,976 | ₩79,683 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩79,964 | ₩80,977 | ₩79,243 | ₩79,977 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,803 | ₩81,684 | ₩79,337 | ₩80,217 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,403 | ₩79,003 | ₩77,722 | ₩78,830 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,896 | ₩78,990 | ₩77,896 | ₩78,403 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,577 | ₩80,204 | ₩78,469 | ₩78,670 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,710 | ₩80,137 | ₩78,710 | ₩79,990 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,790 | ₩79,843 | ₩78,509 | ₩78,589 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,282 | ₩79,243 | ₩77,282 | ₩78,429 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,416 | ₩77,909 | ₩76,522 | ₩77,109 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,283 | ₩78,443 | ₩77,149 | ₩77,416 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,882 | ₩78,843 | ₩77,802 | ₩78,416 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,442 | ₩78,536 | ₩76,975 | ₩77,776 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,069 | ₩78,696 | ₩77,642 | ₩77,816 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,030 | ₩79,136 | ₩77,869 | ₩78,203 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,563 | ₩80,497 | ₩78,856 | ₩79,163 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,017 | ₩80,737 | ₩78,723 | ₩79,297 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,389 | ₩80,404 | ₩77,642 | ₩78,856 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,751 | ₩80,751 | ₩78,509 | ₩78,856 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,431 | ₩81,805 | ₩80,244 | ₩80,270 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,098 | ₩82,338 | ₩80,964 | ₩81,204 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,352 | ₩83,379 | ₩81,511 | ₩82,472 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,565 | ₩83,059 | ₩81,818 | ₩82,352 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,204 | ₩82,352 | ₩80,911 | ₩82,178 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,310 | ₩81,004 | ₩79,310 | ₩80,964 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,030 | ₩80,751 | ₩78,763 | ₩79,390 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,617 | ₩79,643 | ₩78,763 | ₩79,590 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,591 | ₩80,777 | ₩79,937 | ₩80,177 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,684 | ₩80,831 | ₩79,790 | ₩79,817 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,096 | ₩80,497 | ₩78,883 | ₩80,084 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,203 | ₩80,364 | ₩78,656 | ₩78,910 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,416 | ₩79,377 | ₩77,829 | ₩78,563 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,776 | ₩79,283 | ₩77,389 | ₩78,269 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,536 | ₩79,377 | ₩77,789 | ₩78,429 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,083 | ₩80,324 | ₩77,776 | ₩78,736 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,456 | ₩80,044 | ₩77,095 | ₩77,522 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,188 | ₩78,403 | ₩76,188 | ₩77,442 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,561 | ₩76,682 | ₩75,241 | ₩75,868 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,615 | ₩77,042 | ₩75,508 | ₩76,575 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,041 | ₩76,735 | ₩75,481 | ₩76,362 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,735 | ₩77,295 | ₩74,827 | ₩76,188 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,056 | ₩79,056 | ₩76,028 | ₩76,375 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,534 | ₩80,190 | ₩74,867 | ₩79,056 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,894 | ₩76,455 | ₩74,641 | ₩75,534 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,708 | ₩76,041 | ₩72,800 | ₩74,094 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,841 | ₩76,722 | ₩75,628 | ₩76,508 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,827 | ₩75,881 | ₩74,200 | ₩75,601 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,920 | ₩75,655 | ₩73,373 | ₩75,134 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,654 | ₩75,054 | ₩70,225 | ₩73,827 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,029 | ₩77,856 | ₩75,268 | ₩75,468 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,935 | ₩77,949 | ₩75,908 | ₩76,402 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,297 | ₩80,070 | ₩77,242 | ₩77,536 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,736 | ₩79,803 | ₩77,962 | ₩78,976 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩77,962 | ₩78,496 | ₩76,802 | ₩78,296 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,350 | ₩79,683 | ₩77,829 | ₩78,309 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,896 | ₩81,191 | ₩77,469 | ₩79,430 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,469 | ₩77,909 | ₩76,989 | ₩77,295 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,388 | ₩77,762 | ₩75,028 | ₩77,562 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,160 | ₩75,935 | ₩74,120 | ₩75,441 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,760 | ₩74,574 | ₩73,640 | ₩73,974 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,067 | ₩74,387 | ₩73,120 | ₩73,947 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩73,987 | ₩74,827 | ₩72,213 | ₩73,187 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,441 | ₩75,014 | ₩73,520 | ₩74,107 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩75,961 | ₩77,135 | ₩73,613 | ₩73,880 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,414 | ₩75,721 | ₩74,307 | ₩75,548 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,841 | ₩75,908 | ₩73,467 | ₩73,974 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,094 | ₩76,041 | ₩74,187 | ₩74,867 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,587 | ₩75,241 | ₩73,573 | ₩74,841 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,733 | ₩74,387 | ₩72,920 | ₩72,986 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,532 | ₩74,280 | ₩71,159 | ₩73,600 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,678 | ₩73,373 | ₩70,678 | ₩71,666 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,533 | ₩72,533 | ₩70,318 | ₩70,385 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,386 | ₩73,373 | ₩71,399 | ₩73,013 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩73,987 | ₩73,987 | ₩71,719 | ₩72,826 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,627 | ₩74,934 | ₩73,987 | ₩74,521 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,654 | ₩75,908 | ₩73,867 | ₩75,041 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,627 | ₩75,241 | ₩73,533 | ₩73,934 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,267 | ₩74,534 | ₩73,267 | ₩74,240 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,867 | ₩74,561 | ₩72,800 | ₩72,813 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,426 | ₩73,774 | ₩70,532 | ₩73,774 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,825 | ₩72,586 | ₩69,571 | ₩72,586 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,572 | ₩71,746 | ₩70,092 | ₩70,772 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,105 | ₩71,306 | ₩70,105 | ₩70,799 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,465 | ₩70,945 | ₩69,905 | ₩69,945 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,731 | ₩70,719 | ₩69,731 | ₩70,118 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,251 | ₩69,811 | ₩69,104 | ₩69,451 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,425 | ₩70,425 | ₩69,131 | ₩69,638 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,359 | ₩71,986 | ₩70,625 | ₩70,719 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,786 | ₩72,199 | ₩71,185 | ₩71,559 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,839 | ₩72,159 | ₩70,799 | ₩71,732 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,759 | ₩72,133 | ₩70,532 | ₩70,839 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,651 | ₩71,346 | ₩69,371 | ₩71,265 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,705 | ₩70,905 | ₩69,144 | ₩69,411 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,931 | ₩71,252 | ₩69,478 | ₩70,905 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,038 | ₩70,092 | ₩69,038 | ₩69,745 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,572 | ₩71,572 | ₩69,278 | ₩69,638 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,932 | ₩72,413 | ₩70,932 | ₩71,906 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,625 | ₩71,386 | ₩69,625 | ₩70,572 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,945 | ₩70,772 | ₩68,717 | ₩69,945 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩69,985 | ₩70,759 | ₩69,291 | ₩70,398 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,079 | ₩71,306 | ₩69,665 | ₩69,958 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,213 | ₩73,106 | ₩67,717 | ₩70,265 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,480 | ₩74,227 | ₩72,586 | ₩72,653 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,266 | ₩75,334 | ₩72,266 | ₩73,520 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,759 | ₩72,133 | ₩71,079 | ₩71,586 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,106 | ₩73,173 | ₩70,719 | ₩72,253 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,441 | ₩75,468 | ₩73,106 | ₩73,373 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,427 | ₩75,294 | ₩73,547 | ₩75,028 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,921 | ₩75,921 | ₩73,894 | ₩74,534 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,707 | ₩76,255 | ₩73,640 | ₩76,001 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,707 | ₩74,374 | ₩72,866 | ₩74,267 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,452 | ₩72,279 | ₩69,198 | ₩71,599 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,305 | ₩72,173 | ₩70,225 | ₩71,452 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,918 | ₩70,799 | ₩68,264 | ₩70,585 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,251 | ₩70,719 | ₩69,251 | ₩69,745 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,478 | ₩69,478 | ₩67,997 | ₩69,144 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,304 | ₩68,824 | ₩67,090 | ₩68,717 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,704 | ₩68,317 | ₩67,157 | ₩67,677 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,383 | ₩68,411 | ₩67,383 | ₩68,184 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,371 | ₩68,424 | ₩67,583 | ₩68,064 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,050 | ₩68,424 | ₩67,050 | ₩67,650 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,330 | ₩69,024 | ₩67,330 | ₩67,717 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,490 | ₩66,636 | ₩65,356 | ₩65,876 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,062 | ₩66,783 | ₩64,729 | ₩66,276 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,916 | ₩67,770 | ₩65,236 | ₩65,742 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,223 | ₩67,410 | ₩66,063 | ₩66,343 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,103 | ₩67,704 | ₩66,716 | ₩66,930 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,357 | ₩67,357 | ₩65,996 | ₩66,716 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,369 | ₩67,023 | ₩65,369 | ₩66,943 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,037 | ₩67,704 | ₩66,076 | ₩66,730 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,663 | ₩68,504 | ₩66,423 | ₩67,237 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,050 | ₩67,583 | ₩65,049 | ₩67,250 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩67,957 | ₩68,491 | ₩66,463 | ₩68,144 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,851 | ₩70,745 | ₩68,451 | ₩69,571 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,319 | ₩71,906 | ₩70,572 | ₩70,705 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,558 | ₩71,279 | ₩69,585 | ₩70,732 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,771 | ₩72,319 | ₩69,158 | ₩71,959 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,119 | ₩71,319 | ₩69,371 | ₩70,959 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,479 | ₩72,960 | ₩70,398 | ₩71,172 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,172 | ₩71,319 | ₩69,318 | ₩71,012 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,238 | ₩69,651 | ₩68,317 | ₩69,438 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,293 | ₩72,973 | ₩68,784 | ₩69,505 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,252 | ₩72,373 | ₩70,372 | ₩72,373 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,066 | ₩72,066 | ₩70,812 | ₩71,252 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,813 | ₩73,854 | ₩72,119 | ₩72,319 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,026 | ₩74,361 | ₩72,426 | ₩72,973 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,293 | ₩73,080 | ₩71,386 | ₩72,720 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,133 | ₩73,360 | ₩70,812 | ₩71,946 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,000 | ₩74,707 | ₩71,599 | ₩72,600 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,827 | ₩74,827 | ₩72,813 | ₩73,733 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩74,974 | ₩76,028 | ₩73,587 | ₩74,174 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,855 | ₩76,442 | ₩74,080 | ₩74,974 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,094 | ₩76,041 | ₩73,640 | ₩74,894 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,441 | ₩76,028 | ₩74,040 | ₩74,721 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,667 | ₩76,028 | ₩72,333 | ₩73,827 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,346 | ₩74,681 | ₩71,959 | ₩74,067 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,572 | ₩72,586 | ₩70,292 | ₩71,986 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,411 | ₩71,119 | ₩69,411 | ₩70,812 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,571 | ₩70,492 | ₩68,451 | ₩68,971 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,838 | ₩70,852 | ₩69,278 | ₩69,771 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩69,971 | ₩70,558 | ₩68,998 | ₩69,811 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,093 | ₩72,093 | ₩69,424 | ₩69,971 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,840 | ₩73,907 | ₩71,839 | ₩72,399 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,372 | ₩72,920 | ₩69,985 | ₩72,706 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩70,972 | ₩71,586 | ₩69,558 | ₩69,985 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,854 | ₩73,854 | ₩71,986 | ₩72,053 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,760 | ₩75,241 | ₩72,760 | ₩73,894 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,587 | ₩74,907 | ₩70,905 | ₩72,053 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,465 | ₩73,360 | ₩70,158 | ₩72,946 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,945 | ₩70,852 | ₩69,318 | ₩70,011 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,159 | ₩71,506 | ₩70,185 | ₩70,412 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,344 | ₩71,799 | ₩68,344 | ₩70,825 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,425 | ₩70,425 | ₩67,370 | ₩68,757 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,744 | ₩70,158 | ₩66,236 | ₩69,465 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,944 | ₩70,398 | ₩67,944 | ₩69,331 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,744 | ₩68,744 | ₩67,343 | ₩68,144 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,344 | ₩69,398 | ₩68,184 | ₩68,998 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,518 | ₩70,412 | ₩68,864 | ₩69,184 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,145 | ₩71,039 | ₩69,238 | ₩69,878 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,478 | ₩72,293 | ₩69,598 | ₩70,038 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,412 | ₩71,759 | ₩67,704 | ₩70,719 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,786 | ₩72,866 | ₩71,706 | ₩71,786 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,120 | ₩73,867 | ₩71,706 | ₩72,026 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,721 | ₩75,735 | ₩72,546 | ₩73,000 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,801 | ₩75,401 | ₩74,014 | ₩75,174 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,840 | ₩75,014 | ₩73,840 | ₩74,027 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,294 | ₩75,895 | ₩73,934 | ₩74,174 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,294 | ₩76,362 | ₩74,254 | ₩75,081 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,280 | ₩74,614 | ₩70,265 | ₩73,854 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,706 | ₩74,707 | ₩72,706 | ₩73,640 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,585 | ₩73,733 | ₩68,371 | ₩73,187 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩68,998 | ₩71,652 | ₩68,998 | ₩70,825 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,545 | ₩70,452 | ₩69,171 | ₩70,038 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,918 | ₩69,758 | ₩66,703 | ₩69,384 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,104 | ₩70,025 | ₩68,210 | ₩69,571 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,223 | ₩70,038 | ₩67,223 | ₩69,638 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,370 | ₩68,024 | ₩66,756 | ₩67,277 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,316 | ₩67,970 | ₩66,316 | ₩67,583 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,343 | ₩67,904 | ₩66,516 | ₩66,743 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,743 | ₩67,477 | ₩66,289 | ₩67,117 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,729 | ₩67,770 | ₩65,729 | ₩67,290 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,129 | ₩66,063 | ₩64,782 | ₩65,276 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,501 | ₩65,756 | ₩63,501 | ₩65,075 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩64,995 | ₩65,903 | ₩63,261 | ₩63,581 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,674 | ₩64,715 | ₩62,221 | ₩64,142 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,127 | ₩64,582 | ₩61,994 | ₩62,994 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,488 | ₩64,702 | ₩62,247 | ₩62,768 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,701 | ₩64,835 | ₩62,701 | ₩64,795 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,461 | ₩64,462 | ₩63,368 | ₩64,448 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,501 | ₩64,235 | ₩63,501 | ₩64,128 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,248 | ₩64,008 | ₩62,247 | ₩63,555 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,061 | ₩63,421 | ₩62,087 | ₩63,248 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,059 | ₩62,207 | ₩59,366 | ₩62,207 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,446 | ₩61,660 | ₩59,913 | ₩60,259 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,486 | ₩61,620 | ₩60,486 | ₩61,233 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,193 | ₩60,927 | ₩59,766 | ₩60,460 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,006 | ₩60,753 | ₩59,446 | ₩60,513 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,246 | ₩61,033 | ₩59,152 | ₩60,580 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,846 | ₩62,701 | ₩60,660 | ₩60,846 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,741 | ₩63,755 | ₩60,593 | ₩61,220 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,261 | ₩63,795 | ₩62,367 | ₩63,795 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,395 | ₩64,475 | ₩63,101 | ₩63,261 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩63,955 | ₩64,715 | ₩63,781 | ₩64,088 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,729 | ₩64,729 | ₩63,128 | ₩63,448 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,715 | ₩65,716 | ₩63,928 | ₩64,569 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,369 | ₩65,636 | ₩64,115 | ₩64,609 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,395 | ₩66,009 | ₩64,035 | ₩65,796 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,155 | ₩64,969 | ₩63,435 | ₩63,595 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,930 | ₩66,943 | ₩62,701 | ₩63,741 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,903 | ₩67,077 | ₩61,527 | ₩66,650 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,061 | ₩65,903 | ₩62,861 | ₩65,783 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,701 | ₩62,914 | ₩61,540 | ₩62,914 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,250 | ₩67,250 | ₩62,114 | ₩62,194 | -7.52% | 9.8만 |
|---|