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 | ₩73,728 | ₩73,915 | ₩72,434 | ₩72,501 | -1.67% | 4만 |
| 2026.10.08 | ₩72,821 | ₩74,342 | ₩72,060 | ₩73,728 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,008 | ₩73,435 | ₩72,327 | ₩72,874 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,475 | ₩74,075 | ₩73,395 | ₩73,702 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,461 | ₩73,929 | ₩72,928 | ₩72,954 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,755 | ₩74,102 | ₩73,408 | ₩73,848 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,887 | ₩73,115 | ₩70,793 | ₩72,928 | +1.45% | 4만 |
| 2026.09.30 | ₩73,088 | ₩73,341 | ₩71,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,354 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,823 | ₩74,823 | ₩72,861 | ₩73,181 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,756 | ₩75,156 | ₩74,195 | ₩74,636 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,049 | ₩75,463 | ₩73,688 | ₩74,796 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,049 | ₩75,530 | ₩71,740 | ₩73,835 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩76,984 | ₩76,984 | ₩76,130 | ₩76,144 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,612 | ₩79,039 | ₩77,185 | ₩77,185 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,852 | ₩78,466 | ₩77,852 | ₩78,145 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,785 | ₩78,786 | ₩77,425 | ₩77,652 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,600 | ₩79,600 | ₩78,105 | ₩78,466 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,200 | ₩80,481 | ₩77,251 | ₩79,066 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,533 | ₩80,427 | ₩78,999 | ₩79,707 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩79,987 | ₩81,001 | ₩79,266 | ₩80,000 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,827 | ₩81,708 | ₩79,360 | ₩80,240 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,426 | ₩79,026 | ₩77,745 | ₩78,853 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,919 | ₩79,013 | ₩77,919 | ₩78,426 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,600 | ₩80,227 | ₩78,492 | ₩78,693 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,733 | ₩80,160 | ₩78,733 | ₩80,014 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,813 | ₩79,867 | ₩78,532 | ₩78,612 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,305 | ₩79,266 | ₩77,305 | ₩78,452 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,438 | ₩77,932 | ₩76,544 | ₩77,131 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,306 | ₩78,466 | ₩77,171 | ₩77,438 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,905 | ₩78,866 | ₩77,825 | ₩78,439 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,465 | ₩78,559 | ₩76,998 | ₩77,798 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,092 | ₩78,719 | ₩77,665 | ₩77,838 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,053 | ₩79,160 | ₩77,892 | ₩78,225 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,587 | ₩80,521 | ₩78,879 | ₩79,186 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,040 | ₩80,761 | ₩78,746 | ₩79,320 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,412 | ₩80,427 | ₩77,665 | ₩78,879 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,774 | ₩80,774 | ₩78,532 | ₩78,879 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,455 | ₩81,828 | ₩80,267 | ₩80,294 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,122 | ₩82,362 | ₩80,988 | ₩81,228 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,376 | ₩83,403 | ₩81,535 | ₩82,496 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,589 | ₩83,083 | ₩81,842 | ₩82,376 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,228 | ₩82,376 | ₩80,934 | ₩82,202 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,333 | ₩81,028 | ₩79,333 | ₩80,988 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,053 | ₩80,774 | ₩78,786 | ₩79,413 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,640 | ₩79,667 | ₩78,786 | ₩79,613 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,614 | ₩80,801 | ₩79,960 | ₩80,200 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,708 | ₩80,854 | ₩79,813 | ₩79,840 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,120 | ₩80,521 | ₩78,906 | ₩80,107 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,226 | ₩80,387 | ₩78,679 | ₩78,933 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,439 | ₩79,400 | ₩77,852 | ₩78,586 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,799 | ₩79,306 | ₩77,411 | ₩78,292 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,559 | ₩79,400 | ₩77,812 | ₩78,452 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,105 | ₩80,347 | ₩77,798 | ₩78,759 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,479 | ₩80,067 | ₩77,118 | ₩77,545 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,210 | ₩78,426 | ₩76,210 | ₩77,465 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,583 | ₩76,704 | ₩75,263 | ₩75,890 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,637 | ₩77,064 | ₩75,530 | ₩76,597 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,064 | ₩76,758 | ₩75,503 | ₩76,384 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,758 | ₩77,318 | ₩74,849 | ₩76,210 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,080 | ₩79,080 | ₩76,050 | ₩76,397 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,557 | ₩80,214 | ₩74,889 | ₩79,080 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,916 | ₩76,477 | ₩74,662 | ₩75,557 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,730 | ₩76,064 | ₩72,821 | ₩74,115 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,863 | ₩76,744 | ₩75,650 | ₩76,531 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,849 | ₩75,904 | ₩74,222 | ₩75,623 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,942 | ₩75,677 | ₩73,395 | ₩75,156 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,676 | ₩75,076 | ₩70,245 | ₩73,848 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,051 | ₩77,879 | ₩75,290 | ₩75,490 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,958 | ₩77,972 | ₩75,930 | ₩76,424 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,320 | ₩80,094 | ₩77,265 | ₩77,558 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,759 | ₩79,827 | ₩77,985 | ₩78,999 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩77,985 | ₩78,519 | ₩76,824 | ₩78,319 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,373 | ₩79,707 | ₩77,852 | ₩78,332 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,919 | ₩81,215 | ₩77,492 | ₩79,453 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,492 | ₩77,932 | ₩77,011 | ₩77,318 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,410 | ₩77,785 | ₩75,049 | ₩77,585 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,182 | ₩75,957 | ₩74,142 | ₩75,463 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,782 | ₩74,596 | ₩73,662 | ₩73,995 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,089 | ₩74,409 | ₩73,141 | ₩73,969 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,009 | ₩74,849 | ₩72,234 | ₩73,208 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,462 | ₩75,036 | ₩73,542 | ₩74,129 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩75,984 | ₩77,158 | ₩73,635 | ₩73,902 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,436 | ₩75,743 | ₩74,329 | ₩75,570 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,863 | ₩75,930 | ₩73,488 | ₩73,995 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,116 | ₩76,064 | ₩74,209 | ₩74,889 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,608 | ₩75,263 | ₩73,595 | ₩74,863 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,755 | ₩74,409 | ₩72,941 | ₩73,008 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,553 | ₩74,302 | ₩71,180 | ₩73,622 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,699 | ₩73,395 | ₩70,699 | ₩71,687 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,554 | ₩72,554 | ₩70,339 | ₩70,406 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,407 | ₩73,395 | ₩71,420 | ₩73,034 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,009 | ₩74,009 | ₩71,740 | ₩72,848 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,649 | ₩74,956 | ₩74,009 | ₩74,542 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,676 | ₩75,930 | ₩73,888 | ₩75,063 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,649 | ₩75,263 | ₩73,555 | ₩73,955 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,288 | ₩74,556 | ₩73,288 | ₩74,262 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,888 | ₩74,582 | ₩72,821 | ₩72,834 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,447 | ₩73,795 | ₩70,552 | ₩73,795 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,846 | ₩72,607 | ₩69,592 | ₩72,607 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,592 | ₩71,767 | ₩70,112 | ₩70,793 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,125 | ₩71,326 | ₩70,125 | ₩70,819 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,486 | ₩70,966 | ₩69,925 | ₩69,965 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,752 | ₩70,739 | ₩69,752 | ₩70,139 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,271 | ₩69,832 | ₩69,125 | ₩69,471 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,446 | ₩70,446 | ₩69,151 | ₩69,658 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,380 | ₩72,007 | ₩70,646 | ₩70,739 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,807 | ₩72,220 | ₩71,206 | ₩71,580 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,859 | ₩72,180 | ₩70,819 | ₩71,753 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,780 | ₩72,154 | ₩70,552 | ₩70,859 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,672 | ₩71,366 | ₩69,391 | ₩71,286 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,726 | ₩70,926 | ₩69,165 | ₩69,431 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,952 | ₩71,273 | ₩69,498 | ₩70,926 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,058 | ₩70,112 | ₩69,058 | ₩69,765 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,593 | ₩71,593 | ₩69,298 | ₩69,658 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,953 | ₩72,434 | ₩70,953 | ₩71,927 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,645 | ₩71,406 | ₩69,645 | ₩70,592 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,965 | ₩70,793 | ₩68,738 | ₩69,965 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,005 | ₩70,779 | ₩69,311 | ₩70,419 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,099 | ₩71,326 | ₩69,685 | ₩69,979 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,234 | ₩73,128 | ₩67,737 | ₩70,285 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,502 | ₩74,249 | ₩72,607 | ₩72,674 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,287 | ₩75,356 | ₩72,287 | ₩73,542 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,780 | ₩72,154 | ₩71,099 | ₩71,607 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,128 | ₩73,195 | ₩70,739 | ₩72,274 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,462 | ₩75,490 | ₩73,128 | ₩73,395 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,449 | ₩75,316 | ₩73,568 | ₩75,049 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,944 | ₩75,944 | ₩73,915 | ₩74,556 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,728 | ₩76,277 | ₩73,662 | ₩76,024 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,728 | ₩74,396 | ₩72,888 | ₩74,289 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,473 | ₩72,301 | ₩69,218 | ₩71,620 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,326 | ₩72,194 | ₩70,245 | ₩71,473 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,938 | ₩70,819 | ₩68,284 | ₩70,606 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,271 | ₩70,739 | ₩69,271 | ₩69,765 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,498 | ₩69,498 | ₩68,017 | ₩69,165 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,324 | ₩68,844 | ₩67,109 | ₩68,738 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,723 | ₩68,337 | ₩67,176 | ₩67,697 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,403 | ₩68,431 | ₩67,403 | ₩68,204 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,391 | ₩68,444 | ₩67,603 | ₩68,084 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,069 | ₩68,444 | ₩67,069 | ₩67,670 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,350 | ₩69,044 | ₩67,350 | ₩67,737 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,509 | ₩66,656 | ₩65,375 | ₩65,895 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,081 | ₩66,803 | ₩64,748 | ₩66,295 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,935 | ₩67,790 | ₩65,255 | ₩65,762 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,243 | ₩67,430 | ₩66,082 | ₩66,362 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,123 | ₩67,723 | ₩66,736 | ₩66,949 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,376 | ₩67,376 | ₩66,015 | ₩66,736 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,388 | ₩67,043 | ₩65,388 | ₩66,963 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,056 | ₩67,723 | ₩66,095 | ₩66,749 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,682 | ₩68,524 | ₩66,442 | ₩67,256 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,069 | ₩67,603 | ₩65,068 | ₩67,270 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩67,977 | ₩68,511 | ₩66,482 | ₩68,164 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,872 | ₩70,766 | ₩68,471 | ₩69,592 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,340 | ₩71,927 | ₩70,592 | ₩70,726 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,579 | ₩71,300 | ₩69,605 | ₩70,753 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,792 | ₩72,341 | ₩69,178 | ₩71,980 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,140 | ₩71,340 | ₩69,391 | ₩70,979 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,500 | ₩72,981 | ₩70,419 | ₩71,193 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,192 | ₩71,340 | ₩69,338 | ₩71,033 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,258 | ₩69,672 | ₩68,337 | ₩69,458 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,314 | ₩72,994 | ₩68,804 | ₩69,525 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,273 | ₩72,394 | ₩70,392 | ₩72,394 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,087 | ₩72,087 | ₩70,833 | ₩71,273 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,834 | ₩73,875 | ₩72,140 | ₩72,341 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,048 | ₩74,382 | ₩72,447 | ₩72,994 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,314 | ₩73,101 | ₩71,406 | ₩72,741 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,155 | ₩73,381 | ₩70,833 | ₩71,967 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,022 | ₩74,729 | ₩71,620 | ₩72,621 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,848 | ₩74,849 | ₩72,834 | ₩73,755 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩74,996 | ₩76,050 | ₩73,608 | ₩74,195 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,877 | ₩76,464 | ₩74,102 | ₩74,996 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,115 | ₩76,064 | ₩73,662 | ₩74,916 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,462 | ₩76,050 | ₩74,062 | ₩74,743 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,688 | ₩76,050 | ₩72,354 | ₩73,848 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,367 | ₩74,703 | ₩71,980 | ₩74,089 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,592 | ₩72,607 | ₩70,312 | ₩72,007 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,431 | ₩71,140 | ₩69,431 | ₩70,833 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,592 | ₩70,512 | ₩68,471 | ₩68,991 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,858 | ₩70,873 | ₩69,298 | ₩69,792 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩69,992 | ₩70,579 | ₩69,018 | ₩69,832 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,114 | ₩72,114 | ₩69,445 | ₩69,992 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,861 | ₩73,929 | ₩71,860 | ₩72,421 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,392 | ₩72,941 | ₩70,005 | ₩72,728 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩70,993 | ₩71,607 | ₩69,578 | ₩70,005 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,875 | ₩73,875 | ₩72,007 | ₩72,074 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,781 | ₩75,263 | ₩72,781 | ₩73,915 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,608 | ₩74,929 | ₩70,926 | ₩72,074 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,486 | ₩73,381 | ₩70,179 | ₩72,968 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,965 | ₩70,873 | ₩69,338 | ₩70,032 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,180 | ₩71,527 | ₩70,205 | ₩70,432 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,364 | ₩71,820 | ₩68,364 | ₩70,846 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,446 | ₩70,446 | ₩67,390 | ₩68,778 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,764 | ₩70,179 | ₩66,255 | ₩69,485 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,964 | ₩70,419 | ₩67,964 | ₩69,351 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,764 | ₩68,764 | ₩67,363 | ₩68,164 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,365 | ₩69,418 | ₩68,204 | ₩69,018 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,538 | ₩70,432 | ₩68,884 | ₩69,205 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,165 | ₩71,059 | ₩69,258 | ₩69,898 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,499 | ₩72,314 | ₩69,618 | ₩70,059 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,433 | ₩71,780 | ₩67,723 | ₩70,739 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,807 | ₩72,888 | ₩71,727 | ₩71,807 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,141 | ₩73,888 | ₩71,727 | ₩72,047 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,743 | ₩75,757 | ₩72,567 | ₩73,021 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,823 | ₩75,423 | ₩74,035 | ₩75,196 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,862 | ₩75,036 | ₩73,862 | ₩74,049 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,316 | ₩75,917 | ₩73,955 | ₩74,195 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,316 | ₩76,384 | ₩74,275 | ₩75,103 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,302 | ₩74,636 | ₩70,285 | ₩73,875 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,728 | ₩74,729 | ₩72,728 | ₩73,662 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,606 | ₩73,755 | ₩68,391 | ₩73,208 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,018 | ₩71,673 | ₩69,018 | ₩70,846 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,565 | ₩70,472 | ₩69,191 | ₩70,059 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,938 | ₩69,778 | ₩66,723 | ₩69,405 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,125 | ₩70,045 | ₩68,230 | ₩69,592 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,243 | ₩70,059 | ₩67,243 | ₩69,658 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,390 | ₩68,044 | ₩66,776 | ₩67,296 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,336 | ₩67,990 | ₩66,336 | ₩67,603 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,363 | ₩67,924 | ₩66,536 | ₩66,763 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,763 | ₩67,496 | ₩66,309 | ₩67,136 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,748 | ₩67,790 | ₩65,748 | ₩67,310 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,148 | ₩66,082 | ₩64,801 | ₩65,295 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,520 | ₩65,775 | ₩63,520 | ₩65,094 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,014 | ₩65,922 | ₩63,280 | ₩63,600 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,692 | ₩64,734 | ₩62,239 | ₩64,160 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,145 | ₩64,601 | ₩62,012 | ₩63,013 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,507 | ₩64,721 | ₩62,265 | ₩62,786 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,719 | ₩64,854 | ₩62,719 | ₩64,814 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,480 | ₩64,481 | ₩63,386 | ₩64,467 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,520 | ₩64,254 | ₩63,520 | ₩64,147 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,266 | ₩64,027 | ₩62,265 | ₩63,573 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,079 | ₩63,440 | ₩62,105 | ₩63,266 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,077 | ₩62,225 | ₩59,383 | ₩62,225 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,464 | ₩61,678 | ₩59,930 | ₩60,277 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,504 | ₩61,638 | ₩60,504 | ₩61,251 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,210 | ₩60,944 | ₩59,783 | ₩60,477 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,024 | ₩60,771 | ₩59,463 | ₩60,531 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,264 | ₩61,051 | ₩59,170 | ₩60,597 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,864 | ₩62,719 | ₩60,677 | ₩60,864 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,760 | ₩63,773 | ₩60,611 | ₩61,238 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,280 | ₩63,813 | ₩62,386 | ₩63,813 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,414 | ₩64,494 | ₩63,119 | ₩63,280 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩63,974 | ₩64,734 | ₩63,800 | ₩64,107 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,748 | ₩64,748 | ₩63,146 | ₩63,466 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,734 | ₩65,735 | ₩63,947 | ₩64,587 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,388 | ₩65,655 | ₩64,134 | ₩64,627 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,414 | ₩66,029 | ₩64,054 | ₩65,815 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,174 | ₩64,988 | ₩63,453 | ₩63,613 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,949 | ₩66,963 | ₩62,719 | ₩63,760 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,922 | ₩67,096 | ₩61,545 | ₩66,669 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,079 | ₩65,922 | ₩62,879 | ₩65,802 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,719 | ₩62,933 | ₩61,558 | ₩62,933 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,270 | ₩67,270 | ₩62,132 | ₩62,212 | -7.52% | 9.8만 |
|---|