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 | ₩73,803 | ₩73,990 | ₩72,507 | ₩72,574 | -1.67% | 4만 |
| 2026.10.08 | ₩72,895 | ₩74,417 | ₩72,133 | ₩73,803 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,082 | ₩73,509 | ₩72,400 | ₩72,948 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,549 | ₩74,150 | ₩73,469 | ₩73,776 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,536 | ₩74,003 | ₩73,001 | ₩73,028 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,830 | ₩74,177 | ₩73,482 | ₩73,923 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,960 | ₩73,188 | ₩70,864 | ₩73,001 | +1.45% | 4만 |
| 2026.09.30 | ₩73,162 | ₩73,416 | ₩71,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,427 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,898 | ₩74,898 | ₩72,935 | ₩73,255 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,832 | ₩75,232 | ₩74,270 | ₩74,711 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,124 | ₩75,539 | ₩73,763 | ₩74,872 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,125 | ₩75,606 | ₩71,813 | ₩73,910 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩77,062 | ₩77,062 | ₩76,207 | ₩76,221 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,692 | ₩79,119 | ₩77,263 | ₩77,263 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,931 | ₩78,545 | ₩77,931 | ₩78,224 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,864 | ₩78,866 | ₩77,503 | ₩77,730 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,680 | ₩79,680 | ₩78,184 | ₩78,545 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,282 | ₩80,562 | ₩77,329 | ₩79,146 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,614 | ₩80,509 | ₩79,079 | ₩79,787 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩80,068 | ₩81,083 | ₩79,347 | ₩80,081 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,908 | ₩81,791 | ₩79,440 | ₩80,322 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,505 | ₩79,106 | ₩77,824 | ₩78,932 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,997 | ₩79,093 | ₩77,997 | ₩78,505 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,680 | ₩80,308 | ₩78,572 | ₩78,772 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,812 | ₩80,242 | ₩78,812 | ₩80,095 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,892 | ₩79,948 | ₩78,612 | ₩78,692 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,383 | ₩79,347 | ₩77,383 | ₩78,532 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,516 | ₩78,011 | ₩76,621 | ₩77,209 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,385 | ₩78,545 | ₩77,249 | ₩77,516 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,984 | ₩78,946 | ₩77,904 | ₩78,518 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,543 | ₩78,639 | ₩77,076 | ₩77,877 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,171 | ₩78,799 | ₩77,744 | ₩77,917 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,133 | ₩79,240 | ₩77,971 | ₩78,305 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,667 | ₩80,602 | ₩78,959 | ₩79,266 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,121 | ₩80,843 | ₩78,826 | ₩79,400 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,492 | ₩80,509 | ₩77,744 | ₩78,959 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,856 | ₩80,856 | ₩78,612 | ₩78,959 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,537 | ₩81,911 | ₩80,348 | ₩80,375 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,205 | ₩82,446 | ₩81,070 | ₩81,310 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,459 | ₩83,488 | ₩81,617 | ₩82,579 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,673 | ₩83,167 | ₩81,925 | ₩82,459 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,310 | ₩82,459 | ₩81,016 | ₩82,285 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,413 | ₩81,110 | ₩79,413 | ₩81,070 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,133 | ₩80,856 | ₩78,866 | ₩79,493 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,721 | ₩79,747 | ₩78,866 | ₩79,694 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,696 | ₩80,883 | ₩80,041 | ₩80,282 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,789 | ₩80,936 | ₩79,894 | ₩79,921 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,200 | ₩80,602 | ₩78,986 | ₩80,188 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,306 | ₩80,469 | ₩78,759 | ₩79,013 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,518 | ₩79,480 | ₩77,931 | ₩78,665 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,879 | ₩79,387 | ₩77,490 | ₩78,371 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,639 | ₩79,480 | ₩77,890 | ₩78,532 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,184 | ₩80,429 | ₩77,877 | ₩78,839 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,558 | ₩80,148 | ₩77,196 | ₩77,623 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,288 | ₩78,505 | ₩76,288 | ₩77,543 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,660 | ₩76,782 | ₩75,339 | ₩75,967 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,715 | ₩77,142 | ₩75,606 | ₩76,675 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,141 | ₩76,835 | ₩75,580 | ₩76,461 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,835 | ₩77,396 | ₩74,925 | ₩76,288 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,160 | ₩79,160 | ₩76,127 | ₩76,475 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,633 | ₩80,295 | ₩74,965 | ₩79,160 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,992 | ₩76,555 | ₩74,738 | ₩75,633 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,807 | ₩76,141 | ₩72,895 | ₩74,190 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,940 | ₩76,822 | ₩75,727 | ₩76,608 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,925 | ₩75,980 | ₩74,297 | ₩75,700 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩74,017 | ₩75,753 | ₩73,469 | ₩75,232 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,751 | ₩75,152 | ₩70,317 | ₩73,923 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,129 | ₩77,957 | ₩75,366 | ₩75,566 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩77,036 | ₩78,051 | ₩76,007 | ₩76,501 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,400 | ₩80,175 | ₩77,343 | ₩77,637 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,839 | ₩79,908 | ₩78,064 | ₩79,079 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩78,064 | ₩78,598 | ₩76,902 | ₩78,398 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,453 | ₩79,787 | ₩77,931 | ₩78,411 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,997 | ₩81,297 | ₩77,570 | ₩79,534 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,570 | ₩78,011 | ₩77,089 | ₩77,396 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,486 | ₩77,864 | ₩75,125 | ₩77,663 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,257 | ₩76,034 | ₩74,217 | ₩75,539 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,856 | ₩74,671 | ₩73,736 | ₩74,070 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,164 | ₩74,484 | ₩73,215 | ₩74,043 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,083 | ₩74,925 | ₩72,307 | ₩73,282 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,538 | ₩75,112 | ₩73,616 | ₩74,204 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩76,060 | ₩77,236 | ₩73,709 | ₩73,977 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,511 | ₩75,820 | ₩74,404 | ₩75,646 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,938 | ₩76,007 | ₩73,563 | ₩74,070 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,192 | ₩76,141 | ₩74,284 | ₩74,965 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,683 | ₩75,339 | ₩73,669 | ₩74,938 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,830 | ₩74,484 | ₩73,015 | ₩73,082 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,626 | ₩74,377 | ₩71,252 | ₩73,696 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,771 | ₩73,469 | ₩70,771 | ₩71,759 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,627 | ₩72,627 | ₩70,410 | ₩70,477 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,481 | ₩73,469 | ₩71,492 | ₩73,108 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,083 | ₩74,083 | ₩71,813 | ₩72,921 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,725 | ₩75,032 | ₩74,083 | ₩74,618 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,751 | ₩76,007 | ₩73,963 | ₩75,139 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,725 | ₩75,339 | ₩73,629 | ₩74,030 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,362 | ₩74,631 | ₩73,362 | ₩74,337 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,963 | ₩74,658 | ₩72,895 | ₩72,908 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,521 | ₩73,870 | ₩70,624 | ₩73,870 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,918 | ₩72,681 | ₩69,662 | ₩72,681 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,664 | ₩71,839 | ₩70,183 | ₩70,864 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,196 | ₩71,399 | ₩70,196 | ₩70,891 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,557 | ₩71,038 | ₩69,996 | ₩70,036 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,822 | ₩70,811 | ₩69,822 | ₩70,210 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,341 | ₩69,902 | ₩69,194 | ₩69,542 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,517 | ₩70,517 | ₩69,221 | ₩69,729 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,452 | ₩72,080 | ₩70,717 | ₩70,811 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,879 | ₩72,293 | ₩71,278 | ₩71,652 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,931 | ₩72,253 | ₩70,891 | ₩71,826 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,853 | ₩72,227 | ₩70,624 | ₩70,931 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,742 | ₩71,439 | ₩69,462 | ₩71,358 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,797 | ₩70,998 | ₩69,235 | ₩69,502 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩70,023 | ₩71,345 | ₩69,568 | ₩70,998 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,128 | ₩70,183 | ₩69,128 | ₩69,836 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,666 | ₩71,666 | ₩69,368 | ₩69,729 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩71,024 | ₩72,507 | ₩71,024 | ₩72,000 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,715 | ₩71,479 | ₩69,715 | ₩70,664 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩70,036 | ₩70,864 | ₩68,807 | ₩70,036 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,076 | ₩70,851 | ₩69,381 | ₩70,490 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,171 | ₩71,399 | ₩69,755 | ₩70,049 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,307 | ₩73,202 | ₩67,805 | ₩70,357 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,576 | ₩74,324 | ₩72,681 | ₩72,748 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,360 | ₩75,433 | ₩72,360 | ₩73,616 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,853 | ₩72,227 | ₩71,171 | ₩71,679 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,202 | ₩73,269 | ₩70,811 | ₩72,347 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,538 | ₩75,566 | ₩73,202 | ₩73,469 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,524 | ₩75,393 | ₩73,643 | ₩75,125 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩76,020 | ₩76,020 | ₩73,990 | ₩74,631 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,803 | ₩76,354 | ₩73,736 | ₩76,101 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,803 | ₩74,471 | ₩72,961 | ₩74,364 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,545 | ₩72,374 | ₩69,288 | ₩71,692 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,397 | ₩72,267 | ₩70,317 | ₩71,545 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩69,007 | ₩70,891 | ₩68,353 | ₩70,677 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,341 | ₩70,811 | ₩69,341 | ₩69,836 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,568 | ₩69,568 | ₩68,086 | ₩69,235 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,393 | ₩68,914 | ₩67,177 | ₩68,807 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,792 | ₩68,406 | ₩67,244 | ₩67,765 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,471 | ₩68,500 | ₩67,471 | ₩68,273 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,460 | ₩68,513 | ₩67,672 | ₩68,153 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,137 | ₩68,513 | ₩67,137 | ₩67,738 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,418 | ₩69,114 | ₩67,418 | ₩67,805 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,576 | ₩66,723 | ₩65,441 | ₩65,962 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,147 | ₩66,870 | ₩64,813 | ₩66,363 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩66,002 | ₩67,859 | ₩65,321 | ₩65,828 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,311 | ₩67,498 | ₩66,149 | ₩66,429 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,191 | ₩67,792 | ₩66,803 | ₩67,017 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,445 | ₩67,445 | ₩66,082 | ₩66,803 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,454 | ₩67,111 | ₩65,454 | ₩67,030 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,124 | ₩67,792 | ₩66,162 | ₩66,817 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,750 | ₩68,593 | ₩66,509 | ₩67,324 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,137 | ₩67,672 | ₩65,134 | ₩67,338 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩68,046 | ₩68,580 | ₩66,550 | ₩68,233 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,942 | ₩70,837 | ₩68,540 | ₩69,662 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,412 | ₩72,000 | ₩70,664 | ₩70,797 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,650 | ₩71,372 | ₩69,675 | ₩70,824 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,862 | ₩72,414 | ₩69,248 | ₩72,053 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,211 | ₩71,412 | ₩69,462 | ₩71,051 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,572 | ₩73,055 | ₩70,490 | ₩71,265 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,263 | ₩71,412 | ₩69,408 | ₩71,105 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,328 | ₩69,742 | ₩68,406 | ₩69,528 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,387 | ₩73,068 | ₩68,874 | ₩69,595 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,345 | ₩72,467 | ₩70,463 | ₩72,467 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,160 | ₩72,160 | ₩70,904 | ₩71,345 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,908 | ₩73,950 | ₩72,213 | ₩72,414 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,122 | ₩74,457 | ₩72,521 | ₩73,068 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,387 | ₩73,175 | ₩71,479 | ₩72,814 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,229 | ₩73,456 | ₩70,904 | ₩72,040 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,097 | ₩74,805 | ₩71,692 | ₩72,694 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,923 | ₩74,925 | ₩72,908 | ₩73,830 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,072 | ₩76,127 | ₩73,683 | ₩74,270 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,954 | ₩76,541 | ₩74,177 | ₩75,072 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,190 | ₩76,141 | ₩73,736 | ₩74,992 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,538 | ₩76,127 | ₩74,137 | ₩74,818 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,763 | ₩76,127 | ₩72,427 | ₩73,923 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,440 | ₩74,778 | ₩72,053 | ₩74,164 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,664 | ₩72,681 | ₩70,383 | ₩72,080 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,502 | ₩71,211 | ₩69,502 | ₩70,904 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,662 | ₩70,584 | ₩68,540 | ₩69,061 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,929 | ₩70,944 | ₩69,368 | ₩69,862 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩70,063 | ₩70,650 | ₩69,088 | ₩69,902 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,187 | ₩72,187 | ₩69,515 | ₩70,063 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,935 | ₩74,003 | ₩71,933 | ₩72,494 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,463 | ₩73,015 | ₩70,076 | ₩72,801 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩71,065 | ₩71,679 | ₩69,649 | ₩70,076 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,950 | ₩73,950 | ₩72,080 | ₩72,147 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,855 | ₩75,339 | ₩72,855 | ₩73,990 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,683 | ₩75,005 | ₩70,998 | ₩72,147 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,557 | ₩73,456 | ₩70,250 | ₩73,042 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩70,036 | ₩70,944 | ₩69,408 | ₩70,103 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,252 | ₩71,599 | ₩70,276 | ₩70,504 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,433 | ₩71,893 | ₩68,433 | ₩70,918 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,517 | ₩70,517 | ₩67,458 | ₩68,847 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,834 | ₩70,250 | ₩66,322 | ₩69,555 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩68,032 | ₩70,490 | ₩68,032 | ₩69,422 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,834 | ₩68,834 | ₩67,431 | ₩68,233 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,435 | ₩69,488 | ₩68,273 | ₩69,088 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,609 | ₩70,504 | ₩68,954 | ₩69,275 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,236 | ₩71,131 | ₩69,328 | ₩69,969 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,570 | ₩72,387 | ₩69,689 | ₩70,130 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,505 | ₩71,853 | ₩67,792 | ₩70,811 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,879 | ₩72,961 | ₩71,799 | ₩71,879 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,215 | ₩73,963 | ₩71,799 | ₩72,120 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,818 | ₩75,833 | ₩72,641 | ₩73,095 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,898 | ₩75,499 | ₩74,110 | ₩75,272 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,937 | ₩75,112 | ₩73,937 | ₩74,124 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,393 | ₩75,994 | ₩74,030 | ₩74,270 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,391 | ₩76,461 | ₩74,351 | ₩75,179 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,377 | ₩74,711 | ₩70,357 | ₩73,950 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,801 | ₩74,805 | ₩72,801 | ₩73,736 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,677 | ₩73,830 | ₩68,460 | ₩73,282 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,088 | ₩71,746 | ₩69,088 | ₩70,918 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,635 | ₩70,544 | ₩69,261 | ₩70,130 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩69,007 | ₩69,849 | ₩66,790 | ₩69,475 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,194 | ₩70,116 | ₩68,299 | ₩69,662 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,311 | ₩70,130 | ₩67,311 | ₩69,729 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,458 | ₩68,112 | ₩66,843 | ₩67,364 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,403 | ₩68,059 | ₩66,403 | ₩67,672 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,431 | ₩67,992 | ₩66,603 | ₩66,830 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,830 | ₩67,565 | ₩66,376 | ₩67,204 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,815 | ₩67,859 | ₩65,815 | ₩67,378 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,214 | ₩66,149 | ₩64,866 | ₩65,361 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,584 | ₩65,842 | ₩63,584 | ₩65,160 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,080 | ₩65,989 | ₩63,344 | ₩63,664 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,756 | ₩64,800 | ₩62,302 | ₩64,225 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,208 | ₩64,666 | ₩62,075 | ₩63,076 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,573 | ₩64,786 | ₩62,328 | ₩62,849 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,783 | ₩64,920 | ₩62,783 | ₩64,880 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,544 | ₩64,546 | ₩63,451 | ₩64,532 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,584 | ₩64,319 | ₩63,584 | ₩64,212 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,330 | ₩64,092 | ₩62,328 | ₩63,638 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,143 | ₩63,504 | ₩62,168 | ₩63,330 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,138 | ₩62,288 | ₩59,443 | ₩62,288 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,525 | ₩61,741 | ₩59,991 | ₩60,338 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,565 | ₩61,701 | ₩60,565 | ₩61,313 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,271 | ₩61,006 | ₩59,844 | ₩60,538 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,084 | ₩60,832 | ₩59,523 | ₩60,592 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,325 | ₩61,113 | ₩59,229 | ₩60,659 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,926 | ₩62,783 | ₩60,739 | ₩60,926 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,825 | ₩63,838 | ₩60,672 | ₩61,300 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,344 | ₩63,878 | ₩62,449 | ₩63,878 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,479 | ₩64,559 | ₩63,183 | ₩63,344 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩64,038 | ₩64,800 | ₩63,865 | ₩64,172 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,813 | ₩64,813 | ₩63,210 | ₩63,531 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,800 | ₩65,802 | ₩64,012 | ₩64,653 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,454 | ₩65,721 | ₩64,199 | ₩64,693 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,479 | ₩66,095 | ₩64,118 | ₩65,882 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,239 | ₩65,053 | ₩63,517 | ₩63,678 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩67,017 | ₩67,030 | ₩62,783 | ₩63,825 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,989 | ₩67,164 | ₩61,607 | ₩66,737 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,143 | ₩65,989 | ₩62,943 | ₩65,868 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,783 | ₩62,996 | ₩61,620 | ₩62,996 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,338 | ₩67,338 | ₩62,195 | ₩62,275 | -7.52% | 9.8만 |
|---|