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 | ₩73,763 | ₩73,950 | ₩72,468 | ₩72,535 | -1.67% | 4만 |
| 2026.10.08 | ₩72,855 | ₩74,377 | ₩72,094 | ₩73,763 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,042 | ₩73,469 | ₩72,361 | ₩72,909 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,510 | ₩74,110 | ₩73,429 | ₩73,736 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,496 | ₩73,963 | ₩72,962 | ₩72,989 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,790 | ₩74,137 | ₩73,443 | ₩73,883 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,921 | ₩73,149 | ₩70,826 | ₩72,962 | +1.45% | 4만 |
| 2026.09.30 | ₩73,122 | ₩73,376 | ₩71,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,388 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,858 | ₩74,858 | ₩72,895 | ₩73,216 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,791 | ₩75,192 | ₩74,230 | ₩74,671 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,084 | ₩75,499 | ₩73,723 | ₩74,831 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,085 | ₩75,566 | ₩71,774 | ₩73,870 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩77,021 | ₩77,021 | ₩76,166 | ₩76,180 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,650 | ₩79,077 | ₩77,221 | ₩77,221 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,889 | ₩78,503 | ₩77,889 | ₩78,182 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,822 | ₩78,823 | ₩77,461 | ₩77,688 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,638 | ₩79,638 | ₩78,142 | ₩78,503 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,238 | ₩80,519 | ₩77,288 | ₩79,103 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,571 | ₩80,465 | ₩79,037 | ₩79,744 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩80,025 | ₩81,039 | ₩79,304 | ₩80,038 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,864 | ₩81,747 | ₩79,397 | ₩80,278 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,463 | ₩79,063 | ₩77,782 | ₩78,890 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,955 | ₩79,050 | ₩77,955 | ₩78,463 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,638 | ₩80,265 | ₩78,529 | ₩78,730 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,770 | ₩80,198 | ₩78,770 | ₩80,051 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,850 | ₩79,905 | ₩78,569 | ₩78,650 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,341 | ₩79,304 | ₩77,341 | ₩78,489 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,475 | ₩77,969 | ₩76,580 | ₩77,168 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,342 | ₩78,503 | ₩77,208 | ₩77,475 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,942 | ₩78,903 | ₩77,862 | ₩78,476 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,501 | ₩78,596 | ₩77,034 | ₩77,835 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,129 | ₩78,756 | ₩77,702 | ₩77,875 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,090 | ₩79,197 | ₩77,929 | ₩78,262 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,624 | ₩80,559 | ₩78,917 | ₩79,224 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,078 | ₩80,799 | ₩78,783 | ₩79,357 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,449 | ₩80,465 | ₩77,702 | ₩78,917 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,812 | ₩80,812 | ₩78,569 | ₩78,917 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,493 | ₩81,867 | ₩80,305 | ₩80,332 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,161 | ₩82,401 | ₩81,026 | ₩81,266 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,414 | ₩83,443 | ₩81,573 | ₩82,535 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,628 | ₩83,122 | ₩81,880 | ₩82,414 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,266 | ₩82,414 | ₩80,973 | ₩82,241 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,371 | ₩81,066 | ₩79,371 | ₩81,026 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,090 | ₩80,812 | ₩78,823 | ₩79,451 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,678 | ₩79,704 | ₩78,823 | ₩79,651 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,652 | ₩80,839 | ₩79,998 | ₩80,238 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,746 | ₩80,892 | ₩79,851 | ₩79,878 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,157 | ₩80,559 | ₩78,943 | ₩80,145 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,264 | ₩80,425 | ₩78,716 | ₩78,970 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,476 | ₩79,437 | ₩77,889 | ₩78,623 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,836 | ₩79,344 | ₩77,448 | ₩78,329 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,596 | ₩79,437 | ₩77,849 | ₩78,489 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,142 | ₩80,385 | ₩77,835 | ₩78,796 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,516 | ₩80,105 | ₩77,154 | ₩77,581 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,246 | ₩78,463 | ₩76,246 | ₩77,501 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,619 | ₩76,740 | ₩75,299 | ₩75,926 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,674 | ₩77,101 | ₩75,566 | ₩76,634 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,100 | ₩76,794 | ₩75,539 | ₩76,420 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,794 | ₩77,355 | ₩74,885 | ₩76,246 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,117 | ₩79,117 | ₩76,086 | ₩76,433 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,592 | ₩80,252 | ₩74,925 | ₩79,117 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,951 | ₩76,513 | ₩74,698 | ₩75,592 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,766 | ₩76,100 | ₩72,855 | ₩74,150 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,899 | ₩76,780 | ₩75,686 | ₩76,567 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,885 | ₩75,939 | ₩74,257 | ₩75,659 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,977 | ₩75,712 | ₩73,429 | ₩75,192 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,711 | ₩75,112 | ₩70,279 | ₩73,883 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,088 | ₩77,915 | ₩75,325 | ₩75,525 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,994 | ₩78,009 | ₩75,966 | ₩76,460 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,357 | ₩80,132 | ₩77,301 | ₩77,595 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,796 | ₩79,864 | ₩78,022 | ₩79,037 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩78,022 | ₩78,556 | ₩76,861 | ₩78,356 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,411 | ₩79,744 | ₩77,889 | ₩78,369 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,955 | ₩81,253 | ₩77,528 | ₩79,491 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,528 | ₩77,969 | ₩77,047 | ₩77,355 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,445 | ₩77,822 | ₩75,085 | ₩77,622 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,217 | ₩75,993 | ₩74,177 | ₩75,499 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,817 | ₩74,631 | ₩73,696 | ₩74,030 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,124 | ₩74,444 | ₩73,176 | ₩74,003 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,044 | ₩74,885 | ₩72,268 | ₩73,242 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,497 | ₩75,072 | ₩73,576 | ₩74,164 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩76,019 | ₩77,194 | ₩73,670 | ₩73,937 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,471 | ₩75,779 | ₩74,364 | ₩75,606 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,898 | ₩75,966 | ₩73,523 | ₩74,030 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,152 | ₩76,100 | ₩74,244 | ₩74,925 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,643 | ₩75,299 | ₩73,630 | ₩74,898 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,790 | ₩74,444 | ₩72,975 | ₩73,042 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,587 | ₩74,337 | ₩71,213 | ₩73,656 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,733 | ₩73,429 | ₩70,733 | ₩71,720 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,588 | ₩72,588 | ₩70,372 | ₩70,439 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,441 | ₩73,429 | ₩71,453 | ₩73,069 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,044 | ₩74,044 | ₩71,774 | ₩72,882 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,684 | ₩74,991 | ₩74,044 | ₩74,578 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,711 | ₩75,966 | ₩73,923 | ₩75,098 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,684 | ₩75,299 | ₩73,590 | ₩73,990 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,323 | ₩74,591 | ₩73,323 | ₩74,297 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,923 | ₩74,618 | ₩72,855 | ₩72,869 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,481 | ₩73,830 | ₩70,586 | ₩73,830 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,879 | ₩72,642 | ₩69,624 | ₩72,642 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,626 | ₩71,801 | ₩70,145 | ₩70,826 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,158 | ₩71,360 | ₩70,158 | ₩70,853 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,519 | ₩71,000 | ₩69,958 | ₩69,998 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,785 | ₩70,773 | ₩69,785 | ₩70,172 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,304 | ₩69,865 | ₩69,157 | ₩69,504 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,479 | ₩70,479 | ₩69,184 | ₩69,691 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,413 | ₩72,041 | ₩70,679 | ₩70,773 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,841 | ₩72,255 | ₩71,240 | ₩71,614 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,893 | ₩72,214 | ₩70,853 | ₩71,787 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,814 | ₩72,188 | ₩70,586 | ₩70,893 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,705 | ₩71,400 | ₩69,424 | ₩71,320 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,759 | ₩70,960 | ₩69,197 | ₩69,464 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,985 | ₩71,307 | ₩69,531 | ₩70,960 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,090 | ₩70,145 | ₩69,090 | ₩69,798 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,627 | ₩71,627 | ₩69,331 | ₩69,691 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,986 | ₩72,468 | ₩70,986 | ₩71,961 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,678 | ₩71,440 | ₩69,678 | ₩70,626 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,998 | ₩70,826 | ₩68,770 | ₩69,998 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,038 | ₩70,813 | ₩69,344 | ₩70,452 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,133 | ₩71,360 | ₩69,718 | ₩70,012 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,268 | ₩73,162 | ₩67,769 | ₩70,319 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,536 | ₩74,284 | ₩72,642 | ₩72,708 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,321 | ₩75,392 | ₩72,321 | ₩73,576 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,814 | ₩72,188 | ₩71,133 | ₩71,640 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,162 | ₩73,229 | ₩70,773 | ₩72,308 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,497 | ₩75,525 | ₩73,162 | ₩73,429 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,484 | ₩75,352 | ₩73,603 | ₩75,085 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,979 | ₩75,979 | ₩73,950 | ₩74,591 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,763 | ₩76,313 | ₩73,696 | ₩76,060 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,763 | ₩74,431 | ₩72,922 | ₩74,324 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,507 | ₩72,335 | ₩69,251 | ₩71,654 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,359 | ₩72,228 | ₩70,279 | ₩71,507 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,970 | ₩70,853 | ₩68,316 | ₩70,639 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,304 | ₩70,773 | ₩69,304 | ₩69,798 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,531 | ₩69,531 | ₩68,049 | ₩69,197 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,356 | ₩68,877 | ₩67,141 | ₩68,770 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,755 | ₩68,369 | ₩67,208 | ₩67,729 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,435 | ₩68,463 | ₩67,435 | ₩68,236 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,423 | ₩68,476 | ₩67,635 | ₩68,116 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,101 | ₩68,476 | ₩67,101 | ₩67,702 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,381 | ₩69,077 | ₩67,381 | ₩67,769 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,540 | ₩66,687 | ₩65,406 | ₩65,926 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,112 | ₩66,834 | ₩64,778 | ₩66,327 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,966 | ₩67,822 | ₩65,285 | ₩65,793 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,275 | ₩67,462 | ₩66,113 | ₩66,394 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,155 | ₩67,755 | ₩66,767 | ₩66,981 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,408 | ₩67,408 | ₩66,046 | ₩66,767 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,419 | ₩67,074 | ₩65,419 | ₩66,994 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,088 | ₩67,755 | ₩66,127 | ₩66,781 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,714 | ₩68,556 | ₩66,474 | ₩67,288 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,101 | ₩67,635 | ₩65,098 | ₩67,301 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩68,009 | ₩68,543 | ₩66,514 | ₩68,196 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,905 | ₩70,799 | ₩68,503 | ₩69,624 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,373 | ₩71,961 | ₩70,626 | ₩70,759 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,612 | ₩71,333 | ₩69,638 | ₩70,786 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,825 | ₩72,375 | ₩69,211 | ₩72,014 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,173 | ₩71,373 | ₩69,424 | ₩71,013 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,534 | ₩73,016 | ₩70,452 | ₩71,227 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,225 | ₩71,373 | ₩69,371 | ₩71,066 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,291 | ₩69,705 | ₩68,369 | ₩69,491 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,348 | ₩73,029 | ₩68,837 | ₩69,558 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,307 | ₩72,428 | ₩70,425 | ₩72,428 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,121 | ₩72,121 | ₩70,866 | ₩71,307 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,869 | ₩73,910 | ₩72,174 | ₩72,375 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,082 | ₩74,417 | ₩72,481 | ₩73,029 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,348 | ₩73,136 | ₩71,440 | ₩72,775 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,189 | ₩73,416 | ₩70,866 | ₩72,001 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,057 | ₩74,764 | ₩71,654 | ₩72,655 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,883 | ₩74,885 | ₩72,869 | ₩73,790 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,031 | ₩76,086 | ₩73,643 | ₩74,230 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,913 | ₩76,500 | ₩74,137 | ₩75,031 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,150 | ₩76,100 | ₩73,696 | ₩74,951 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,497 | ₩76,086 | ₩74,097 | ₩74,778 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,723 | ₩76,086 | ₩72,388 | ₩73,883 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,401 | ₩74,738 | ₩72,014 | ₩74,124 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,626 | ₩72,642 | ₩70,345 | ₩72,041 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,464 | ₩71,173 | ₩69,464 | ₩70,866 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,624 | ₩70,546 | ₩68,503 | ₩69,024 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,891 | ₩70,906 | ₩69,331 | ₩69,825 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩70,025 | ₩70,612 | ₩69,050 | ₩69,865 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,148 | ₩72,148 | ₩69,478 | ₩70,025 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,895 | ₩73,963 | ₩71,894 | ₩72,455 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,425 | ₩72,975 | ₩70,038 | ₩72,762 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩71,026 | ₩71,640 | ₩69,611 | ₩70,038 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,910 | ₩73,910 | ₩72,041 | ₩72,108 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,815 | ₩75,299 | ₩72,815 | ₩73,950 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,643 | ₩74,965 | ₩70,960 | ₩72,108 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,519 | ₩73,416 | ₩70,212 | ₩73,002 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,998 | ₩70,906 | ₩69,371 | ₩70,065 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,213 | ₩71,560 | ₩70,239 | ₩70,466 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,396 | ₩71,854 | ₩68,396 | ₩70,879 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,479 | ₩70,479 | ₩67,422 | ₩68,810 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,797 | ₩70,212 | ₩66,287 | ₩69,518 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,996 | ₩70,452 | ₩67,996 | ₩69,384 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,797 | ₩68,797 | ₩67,395 | ₩68,196 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,397 | ₩69,451 | ₩68,236 | ₩69,050 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,571 | ₩70,466 | ₩68,917 | ₩69,237 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,199 | ₩71,093 | ₩69,291 | ₩69,931 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,532 | ₩72,348 | ₩69,651 | ₩70,092 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,467 | ₩71,814 | ₩67,755 | ₩70,773 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,841 | ₩72,922 | ₩71,761 | ₩71,841 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,176 | ₩73,923 | ₩71,761 | ₩72,081 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,778 | ₩75,792 | ₩72,602 | ₩73,056 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,858 | ₩75,459 | ₩74,070 | ₩75,232 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,897 | ₩75,072 | ₩73,897 | ₩74,084 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,352 | ₩75,953 | ₩73,990 | ₩74,230 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,351 | ₩76,420 | ₩74,311 | ₩75,138 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,337 | ₩74,671 | ₩70,319 | ₩73,910 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,762 | ₩74,764 | ₩72,762 | ₩73,696 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,639 | ₩73,790 | ₩68,423 | ₩73,242 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,050 | ₩71,707 | ₩69,050 | ₩70,879 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,598 | ₩70,506 | ₩69,224 | ₩70,092 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,970 | ₩69,811 | ₩66,754 | ₩69,438 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,157 | ₩70,078 | ₩68,263 | ₩69,624 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,275 | ₩70,092 | ₩67,275 | ₩69,691 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,422 | ₩68,076 | ₩66,807 | ₩67,328 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,367 | ₩68,022 | ₩66,367 | ₩67,635 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,395 | ₩67,956 | ₩66,567 | ₩66,794 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,794 | ₩67,528 | ₩66,340 | ₩67,168 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,779 | ₩67,822 | ₩65,779 | ₩67,341 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,179 | ₩66,113 | ₩64,831 | ₩65,325 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,550 | ₩65,806 | ₩63,550 | ₩65,125 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,045 | ₩65,953 | ₩63,309 | ₩63,630 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,722 | ₩64,765 | ₩62,268 | ₩64,191 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,175 | ₩64,631 | ₩62,041 | ₩63,042 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,538 | ₩64,751 | ₩62,295 | ₩62,816 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,749 | ₩64,885 | ₩62,749 | ₩64,845 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,510 | ₩64,511 | ₩63,416 | ₩64,498 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,550 | ₩64,284 | ₩63,550 | ₩64,177 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,296 | ₩64,057 | ₩62,295 | ₩63,603 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,109 | ₩63,470 | ₩62,135 | ₩63,296 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,105 | ₩62,255 | ₩59,411 | ₩62,255 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,492 | ₩61,707 | ₩59,958 | ₩60,306 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,533 | ₩61,667 | ₩60,533 | ₩61,280 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,239 | ₩60,973 | ₩59,812 | ₩60,506 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,052 | ₩60,800 | ₩59,491 | ₩60,559 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,292 | ₩61,080 | ₩59,197 | ₩60,626 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,893 | ₩62,749 | ₩60,706 | ₩60,893 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,790 | ₩63,803 | ₩60,639 | ₩61,267 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,309 | ₩63,844 | ₩62,415 | ₩63,844 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,444 | ₩64,524 | ₩63,149 | ₩63,309 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩64,004 | ₩64,765 | ₩63,830 | ₩64,137 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,778 | ₩64,778 | ₩63,176 | ₩63,496 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,765 | ₩65,766 | ₩63,977 | ₩64,618 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,419 | ₩65,686 | ₩64,164 | ₩64,658 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,444 | ₩66,060 | ₩64,084 | ₩65,846 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,204 | ₩65,018 | ₩63,483 | ₩63,643 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,981 | ₩66,994 | ₩62,749 | ₩63,790 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,953 | ₩67,128 | ₩61,574 | ₩66,701 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,109 | ₩65,953 | ₩62,909 | ₩65,833 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,749 | ₩62,962 | ₩61,587 | ₩62,962 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,301 | ₩67,301 | ₩62,161 | ₩62,241 | -7.52% | 9.8만 |
|---|