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 | ₩73,747 | ₩73,933 | ₩72,452 | ₩72,519 | -1.67% | 4만 |
| 2026.10.08 | ₩72,839 | ₩74,361 | ₩72,078 | ₩73,747 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,026 | ₩73,453 | ₩72,345 | ₩72,892 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,493 | ₩74,094 | ₩73,413 | ₩73,720 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,480 | ₩73,947 | ₩72,946 | ₩72,972 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,773 | ₩74,120 | ₩73,426 | ₩73,867 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,905 | ₩73,133 | ₩70,810 | ₩72,946 | +1.45% | 4만 |
| 2026.09.30 | ₩73,106 | ₩73,360 | ₩71,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,372 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,841 | ₩74,841 | ₩72,879 | ₩73,199 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,774 | ₩75,175 | ₩74,214 | ₩74,654 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,067 | ₩75,482 | ₩73,707 | ₩74,814 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,068 | ₩75,549 | ₩71,758 | ₩73,853 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩77,003 | ₩77,003 | ₩76,149 | ₩76,163 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,632 | ₩79,059 | ₩77,204 | ₩77,204 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,871 | ₩78,485 | ₩77,871 | ₩78,165 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,804 | ₩78,805 | ₩77,444 | ₩77,671 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,620 | ₩79,620 | ₩78,125 | ₩78,485 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,220 | ₩80,501 | ₩77,270 | ₩79,086 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,553 | ₩80,447 | ₩79,019 | ₩79,726 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩80,007 | ₩81,021 | ₩79,286 | ₩80,020 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,847 | ₩81,729 | ₩79,379 | ₩80,260 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,445 | ₩79,046 | ₩77,764 | ₩78,872 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,938 | ₩79,032 | ₩77,938 | ₩78,445 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,620 | ₩80,247 | ₩78,512 | ₩78,712 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,752 | ₩80,180 | ₩78,752 | ₩80,033 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,832 | ₩79,887 | ₩78,552 | ₩78,632 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,324 | ₩79,286 | ₩77,324 | ₩78,472 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,457 | ₩77,951 | ₩76,563 | ₩77,150 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,325 | ₩78,485 | ₩77,190 | ₩77,457 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,924 | ₩78,885 | ₩77,844 | ₩78,458 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,484 | ₩78,578 | ₩77,017 | ₩77,818 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,111 | ₩78,739 | ₩77,684 | ₩77,858 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,072 | ₩79,179 | ₩77,911 | ₩78,245 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,606 | ₩80,541 | ₩78,899 | ₩79,206 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,060 | ₩80,781 | ₩78,765 | ₩79,339 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,432 | ₩80,447 | ₩77,684 | ₩78,899 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,794 | ₩80,794 | ₩78,552 | ₩78,899 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,475 | ₩81,849 | ₩80,287 | ₩80,314 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,142 | ₩82,383 | ₩81,008 | ₩81,248 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,396 | ₩83,424 | ₩81,555 | ₩82,516 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,610 | ₩83,103 | ₩81,862 | ₩82,396 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,248 | ₩82,396 | ₩80,954 | ₩82,222 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,353 | ₩81,048 | ₩79,353 | ₩81,008 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,072 | ₩80,794 | ₩78,805 | ₩79,433 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,660 | ₩79,686 | ₩78,805 | ₩79,633 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,634 | ₩80,821 | ₩79,980 | ₩80,220 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,727 | ₩80,874 | ₩79,833 | ₩79,860 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,139 | ₩80,541 | ₩78,926 | ₩80,127 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,246 | ₩80,407 | ₩78,699 | ₩78,952 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,458 | ₩79,419 | ₩77,871 | ₩78,605 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,819 | ₩79,326 | ₩77,431 | ₩78,312 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,578 | ₩79,419 | ₩77,831 | ₩78,472 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,125 | ₩80,367 | ₩77,818 | ₩78,779 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,498 | ₩80,087 | ₩77,137 | ₩77,564 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,229 | ₩78,445 | ₩76,229 | ₩77,484 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,602 | ₩76,723 | ₩75,282 | ₩75,909 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,656 | ₩77,084 | ₩75,549 | ₩76,616 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,082 | ₩76,777 | ₩75,522 | ₩76,403 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,777 | ₩77,337 | ₩74,868 | ₩76,229 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,099 | ₩79,099 | ₩76,069 | ₩76,416 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,575 | ₩80,234 | ₩74,908 | ₩79,099 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,935 | ₩76,496 | ₩74,681 | ₩75,575 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,749 | ₩76,082 | ₩72,839 | ₩74,134 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,882 | ₩76,763 | ₩75,669 | ₩76,550 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,868 | ₩75,922 | ₩74,240 | ₩75,642 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,960 | ₩75,695 | ₩73,413 | ₩75,175 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,694 | ₩75,095 | ₩70,263 | ₩73,867 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,070 | ₩77,898 | ₩75,308 | ₩75,509 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,977 | ₩77,991 | ₩75,949 | ₩76,443 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,339 | ₩80,113 | ₩77,284 | ₩77,577 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,779 | ₩79,847 | ₩78,005 | ₩79,019 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩78,005 | ₩78,538 | ₩76,843 | ₩78,338 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,393 | ₩79,726 | ₩77,871 | ₩78,352 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,938 | ₩81,235 | ₩77,511 | ₩79,473 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,511 | ₩77,951 | ₩77,030 | ₩77,337 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,428 | ₩77,804 | ₩75,068 | ₩77,604 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,200 | ₩75,976 | ₩74,160 | ₩75,482 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,800 | ₩74,614 | ₩73,680 | ₩74,014 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,107 | ₩74,427 | ₩73,159 | ₩73,987 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,027 | ₩74,868 | ₩72,252 | ₩73,226 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,481 | ₩75,055 | ₩73,560 | ₩74,147 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩76,002 | ₩77,177 | ₩73,653 | ₩73,920 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,454 | ₩75,762 | ₩74,347 | ₩75,589 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,881 | ₩75,949 | ₩73,506 | ₩74,014 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,135 | ₩76,082 | ₩74,227 | ₩74,908 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,626 | ₩75,282 | ₩73,613 | ₩74,881 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,773 | ₩74,427 | ₩72,959 | ₩73,026 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,571 | ₩74,321 | ₩71,197 | ₩73,640 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,717 | ₩73,413 | ₩70,717 | ₩71,704 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,572 | ₩72,572 | ₩70,356 | ₩70,423 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,425 | ₩73,413 | ₩71,437 | ₩73,053 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,027 | ₩74,027 | ₩71,758 | ₩72,866 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,668 | ₩74,975 | ₩74,027 | ₩74,561 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,694 | ₩75,949 | ₩73,907 | ₩75,081 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,668 | ₩75,282 | ₩73,573 | ₩73,974 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,306 | ₩74,574 | ₩73,306 | ₩74,281 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,907 | ₩74,601 | ₩72,839 | ₩72,852 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,465 | ₩73,813 | ₩70,570 | ₩73,813 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,863 | ₩72,625 | ₩69,609 | ₩72,625 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,610 | ₩71,784 | ₩70,129 | ₩70,810 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,143 | ₩71,344 | ₩70,143 | ₩70,837 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,503 | ₩70,984 | ₩69,942 | ₩69,983 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,769 | ₩70,757 | ₩69,769 | ₩70,156 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,288 | ₩69,849 | ₩69,142 | ₩69,489 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,463 | ₩70,463 | ₩69,168 | ₩69,676 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,397 | ₩72,025 | ₩70,663 | ₩70,757 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,825 | ₩72,238 | ₩71,224 | ₩71,598 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,877 | ₩72,198 | ₩70,837 | ₩71,771 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,798 | ₩72,172 | ₩70,570 | ₩70,877 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,689 | ₩71,384 | ₩69,409 | ₩71,304 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,743 | ₩70,944 | ₩69,182 | ₩69,449 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,969 | ₩71,291 | ₩69,515 | ₩70,944 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,075 | ₩70,129 | ₩69,075 | ₩69,782 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,611 | ₩71,611 | ₩69,315 | ₩69,676 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,970 | ₩72,452 | ₩70,970 | ₩71,945 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,662 | ₩71,424 | ₩69,662 | ₩70,610 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,983 | ₩70,810 | ₩68,755 | ₩69,983 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,023 | ₩70,797 | ₩69,328 | ₩70,436 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,117 | ₩71,344 | ₩69,702 | ₩69,996 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,252 | ₩73,146 | ₩67,753 | ₩70,303 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,520 | ₩74,267 | ₩72,625 | ₩72,692 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,305 | ₩75,375 | ₩72,305 | ₩73,560 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,798 | ₩72,172 | ₩71,117 | ₩71,624 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,146 | ₩73,213 | ₩70,757 | ₩72,292 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,481 | ₩75,509 | ₩73,146 | ₩73,413 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,467 | ₩75,335 | ₩73,586 | ₩75,068 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,962 | ₩75,962 | ₩73,933 | ₩74,574 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,747 | ₩76,296 | ₩73,680 | ₩76,042 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,747 | ₩74,414 | ₩72,906 | ₩74,307 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,491 | ₩72,318 | ₩69,235 | ₩71,638 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,343 | ₩72,212 | ₩70,263 | ₩71,491 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,955 | ₩70,837 | ₩68,301 | ₩70,623 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,288 | ₩70,757 | ₩69,288 | ₩69,782 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,515 | ₩69,515 | ₩68,034 | ₩69,182 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,341 | ₩68,861 | ₩67,126 | ₩68,755 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,740 | ₩68,354 | ₩67,193 | ₩67,713 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,420 | ₩68,448 | ₩67,420 | ₩68,221 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,407 | ₩68,461 | ₩67,620 | ₩68,100 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,086 | ₩68,461 | ₩67,086 | ₩67,687 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,366 | ₩69,062 | ₩67,366 | ₩67,753 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,525 | ₩66,672 | ₩65,391 | ₩65,911 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,097 | ₩66,819 | ₩64,764 | ₩66,312 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,951 | ₩67,807 | ₩65,271 | ₩65,778 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,260 | ₩67,446 | ₩66,098 | ₩66,379 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,139 | ₩67,740 | ₩66,752 | ₩66,966 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,393 | ₩67,393 | ₩66,032 | ₩66,752 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,404 | ₩67,059 | ₩65,404 | ₩66,979 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,073 | ₩67,740 | ₩66,112 | ₩66,766 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,699 | ₩68,541 | ₩66,459 | ₩67,273 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,086 | ₩67,620 | ₩65,084 | ₩67,286 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩67,994 | ₩68,528 | ₩66,499 | ₩68,181 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,889 | ₩70,783 | ₩68,488 | ₩69,609 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,357 | ₩71,945 | ₩70,610 | ₩70,743 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,597 | ₩71,317 | ₩69,622 | ₩70,770 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,809 | ₩72,358 | ₩69,195 | ₩71,998 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,157 | ₩71,357 | ₩69,409 | ₩70,997 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,518 | ₩72,999 | ₩70,436 | ₩71,211 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,209 | ₩71,357 | ₩69,355 | ₩71,050 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,275 | ₩69,689 | ₩68,354 | ₩69,475 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,332 | ₩73,012 | ₩68,821 | ₩69,542 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,291 | ₩72,412 | ₩70,410 | ₩72,412 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,105 | ₩72,105 | ₩70,850 | ₩71,291 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,852 | ₩73,893 | ₩72,158 | ₩72,358 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,066 | ₩74,401 | ₩72,465 | ₩73,012 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,332 | ₩73,119 | ₩71,424 | ₩72,759 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,173 | ₩73,400 | ₩70,850 | ₩71,985 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,040 | ₩74,748 | ₩71,638 | ₩72,639 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,867 | ₩74,868 | ₩72,852 | ₩73,773 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,015 | ₩76,069 | ₩73,626 | ₩74,214 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,896 | ₩76,483 | ₩74,120 | ₩75,015 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,134 | ₩76,082 | ₩73,680 | ₩74,935 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,481 | ₩76,069 | ₩74,080 | ₩74,761 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,707 | ₩76,069 | ₩72,372 | ₩73,867 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,385 | ₩74,721 | ₩71,998 | ₩74,107 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,610 | ₩72,625 | ₩70,330 | ₩72,025 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,449 | ₩71,157 | ₩69,449 | ₩70,850 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,609 | ₩70,530 | ₩68,488 | ₩69,008 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,876 | ₩70,890 | ₩69,315 | ₩69,809 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩70,009 | ₩70,597 | ₩69,035 | ₩69,849 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,132 | ₩72,132 | ₩69,462 | ₩70,009 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,879 | ₩73,947 | ₩71,878 | ₩72,439 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,410 | ₩72,959 | ₩70,023 | ₩72,746 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩71,010 | ₩71,624 | ₩69,595 | ₩70,023 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,893 | ₩73,893 | ₩72,025 | ₩72,091 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,799 | ₩75,282 | ₩72,799 | ₩73,933 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,626 | ₩74,948 | ₩70,944 | ₩72,091 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,503 | ₩73,400 | ₩70,196 | ₩72,986 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,983 | ₩70,890 | ₩69,355 | ₩70,049 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,197 | ₩71,544 | ₩70,223 | ₩70,450 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,381 | ₩71,838 | ₩68,381 | ₩70,863 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,463 | ₩70,463 | ₩67,406 | ₩68,795 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,781 | ₩70,196 | ₩66,272 | ₩69,502 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,980 | ₩70,436 | ₩67,980 | ₩69,369 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,781 | ₩68,781 | ₩67,380 | ₩68,181 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,382 | ₩69,435 | ₩68,221 | ₩69,035 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,555 | ₩70,450 | ₩68,901 | ₩69,222 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,183 | ₩71,077 | ₩69,275 | ₩69,916 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,516 | ₩72,332 | ₩69,635 | ₩70,076 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,451 | ₩71,798 | ₩67,740 | ₩70,757 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,825 | ₩72,906 | ₩71,744 | ₩71,825 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,159 | ₩73,907 | ₩71,744 | ₩72,065 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,761 | ₩75,775 | ₩72,585 | ₩73,039 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,841 | ₩75,442 | ₩74,054 | ₩75,215 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,880 | ₩75,055 | ₩73,880 | ₩74,067 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,335 | ₩75,936 | ₩73,974 | ₩74,214 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,334 | ₩76,403 | ₩74,294 | ₩75,121 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,321 | ₩74,654 | ₩70,303 | ₩73,893 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,746 | ₩74,748 | ₩72,746 | ₩73,680 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,623 | ₩73,773 | ₩68,407 | ₩73,226 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,035 | ₩71,691 | ₩69,035 | ₩70,863 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,582 | ₩70,490 | ₩69,208 | ₩70,076 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,955 | ₩69,796 | ₩66,739 | ₩69,422 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,142 | ₩70,063 | ₩68,247 | ₩69,609 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,260 | ₩70,076 | ₩67,260 | ₩69,676 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,406 | ₩68,060 | ₩66,792 | ₩67,313 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,352 | ₩68,007 | ₩66,352 | ₩67,620 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,380 | ₩67,940 | ₩66,552 | ₩66,779 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,779 | ₩67,513 | ₩66,325 | ₩67,153 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,765 | ₩67,807 | ₩65,765 | ₩67,326 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,164 | ₩66,098 | ₩64,817 | ₩65,311 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,536 | ₩65,791 | ₩63,536 | ₩65,111 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,030 | ₩65,938 | ₩63,295 | ₩63,616 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,708 | ₩64,750 | ₩62,254 | ₩64,176 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,161 | ₩64,617 | ₩62,027 | ₩63,028 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,523 | ₩64,737 | ₩62,281 | ₩62,801 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,735 | ₩64,870 | ₩62,735 | ₩64,830 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,495 | ₩64,497 | ₩63,402 | ₩64,483 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,536 | ₩64,270 | ₩63,536 | ₩64,163 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,282 | ₩64,043 | ₩62,281 | ₩63,589 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,095 | ₩63,455 | ₩62,121 | ₩63,282 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,092 | ₩62,241 | ₩59,398 | ₩62,241 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,479 | ₩61,694 | ₩59,945 | ₩60,292 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,519 | ₩61,653 | ₩60,519 | ₩61,266 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,225 | ₩60,959 | ₩59,798 | ₩60,492 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,038 | ₩60,786 | ₩59,478 | ₩60,546 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,279 | ₩61,066 | ₩59,184 | ₩60,612 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,879 | ₩62,735 | ₩60,692 | ₩60,879 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,776 | ₩63,789 | ₩60,626 | ₩61,253 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,295 | ₩63,829 | ₩62,401 | ₩63,829 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,430 | ₩64,510 | ₩63,135 | ₩63,295 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩63,989 | ₩64,750 | ₩63,816 | ₩64,123 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,764 | ₩64,764 | ₩63,162 | ₩63,482 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,750 | ₩65,751 | ₩63,963 | ₩64,603 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,404 | ₩65,671 | ₩64,150 | ₩64,643 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,430 | ₩66,045 | ₩64,069 | ₩65,831 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,190 | ₩65,004 | ₩63,469 | ₩63,629 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,966 | ₩66,979 | ₩62,735 | ₩63,776 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,938 | ₩67,113 | ₩61,560 | ₩66,686 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,095 | ₩65,938 | ₩62,895 | ₩65,818 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,735 | ₩62,948 | ₩61,573 | ₩62,948 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,286 | ₩67,286 | ₩62,147 | ₩62,227 | -7.52% | 9.8만 |
|---|