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 | ₩73,846 | ₩74,033 | ₩72,550 | ₩72,616 | -1.67% | 4만 |
| 2026.10.08 | ₩72,937 | ₩74,461 | ₩72,175 | ₩73,846 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,124 | ₩73,552 | ₩72,443 | ₩72,991 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,592 | ₩74,194 | ₩73,512 | ₩73,819 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,579 | ₩74,047 | ₩73,044 | ₩73,071 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,873 | ₩74,220 | ₩73,525 | ₩73,966 | +0.13% | 4.3만 |
| 2026.10.01 | ₩72,002 | ₩73,231 | ₩70,906 | ₩73,044 | +1.45% | 4만 |
| 2026.09.30 | ₩73,204 | ₩73,458 | ₩71,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,469 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,942 | ₩74,942 | ₩72,977 | ₩73,298 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,875 | ₩75,276 | ₩74,314 | ₩74,755 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,167 | ₩75,584 | ₩73,806 | ₩74,915 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,169 | ₩75,650 | ₩71,855 | ₩73,953 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩77,107 | ₩77,107 | ₩76,252 | ₩76,265 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,738 | ₩79,166 | ₩77,308 | ₩77,308 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,976 | ₩78,591 | ₩77,976 | ₩78,270 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,909 | ₩78,912 | ₩77,548 | ₩77,776 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,727 | ₩79,727 | ₩78,230 | ₩78,591 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,328 | ₩80,609 | ₩77,375 | ₩79,192 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,660 | ₩80,556 | ₩79,126 | ₩79,834 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩80,115 | ₩81,130 | ₩79,393 | ₩80,128 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,954 | ₩81,839 | ₩79,486 | ₩80,369 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,551 | ₩79,152 | ₩77,869 | ₩78,979 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩78,043 | ₩79,139 | ₩78,043 | ₩78,551 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,727 | ₩80,355 | ₩78,618 | ₩78,818 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,858 | ₩80,288 | ₩78,858 | ₩80,141 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,938 | ₩79,994 | ₩78,658 | ₩78,738 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,428 | ₩79,393 | ₩77,428 | ₩78,578 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,562 | ₩78,056 | ₩76,666 | ₩77,254 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,431 | ₩78,591 | ₩77,294 | ₩77,562 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩78,030 | ₩78,992 | ₩77,949 | ₩78,564 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,588 | ₩78,684 | ₩77,121 | ₩77,923 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,217 | ₩78,845 | ₩77,789 | ₩77,963 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,179 | ₩79,286 | ₩78,016 | ₩78,350 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,714 | ₩80,649 | ₩79,005 | ₩79,313 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,168 | ₩80,890 | ₩78,872 | ₩79,446 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,537 | ₩80,556 | ₩77,789 | ₩79,005 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,903 | ₩80,903 | ₩78,658 | ₩79,005 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,585 | ₩81,959 | ₩80,395 | ₩80,422 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,253 | ₩82,494 | ₩81,117 | ₩81,358 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,507 | ₩83,536 | ₩81,665 | ₩82,627 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,721 | ₩83,215 | ₩81,972 | ₩82,507 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,358 | ₩82,507 | ₩81,064 | ₩82,333 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,460 | ₩81,157 | ₩79,460 | ₩81,117 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,179 | ₩80,903 | ₩78,912 | ₩79,540 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,767 | ₩79,794 | ₩78,912 | ₩79,740 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,743 | ₩80,930 | ₩80,088 | ₩80,328 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,836 | ₩80,983 | ₩79,941 | ₩79,968 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,246 | ₩80,649 | ₩79,032 | ₩80,235 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,353 | ₩80,516 | ₩78,805 | ₩79,059 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,564 | ₩79,527 | ₩77,976 | ₩78,711 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,925 | ₩79,433 | ₩77,535 | ₩78,417 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,684 | ₩79,527 | ₩77,936 | ₩78,578 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,230 | ₩80,475 | ₩77,923 | ₩78,885 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,604 | ₩80,195 | ₩77,241 | ₩77,669 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,332 | ₩78,551 | ₩76,332 | ₩77,588 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,704 | ₩76,827 | ₩75,383 | ₩76,011 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,760 | ₩77,187 | ₩75,650 | ₩76,720 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,185 | ₩76,880 | ₩75,624 | ₩76,506 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,880 | ₩77,441 | ₩74,969 | ₩76,332 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,206 | ₩79,206 | ₩76,172 | ₩76,519 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,677 | ₩80,342 | ₩75,009 | ₩79,206 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩75,036 | ₩76,599 | ₩74,782 | ₩75,677 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,851 | ₩76,185 | ₩72,937 | ₩74,234 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,985 | ₩76,867 | ₩75,771 | ₩76,653 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,969 | ₩76,025 | ₩74,341 | ₩75,744 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩74,060 | ₩75,797 | ₩73,512 | ₩75,276 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,795 | ₩75,196 | ₩70,358 | ₩73,966 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,174 | ₩78,003 | ₩75,410 | ₩75,610 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩77,081 | ₩78,096 | ₩76,051 | ₩76,546 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,446 | ₩80,222 | ₩77,388 | ₩77,682 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,885 | ₩79,954 | ₩78,110 | ₩79,126 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩78,110 | ₩78,644 | ₩76,947 | ₩78,444 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,500 | ₩79,834 | ₩77,976 | ₩78,457 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩78,043 | ₩81,344 | ₩77,615 | ₩79,580 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,615 | ₩78,056 | ₩77,134 | ₩77,441 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,530 | ₩77,909 | ₩75,169 | ₩77,709 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,300 | ₩76,078 | ₩74,260 | ₩75,584 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,900 | ₩74,715 | ₩73,779 | ₩74,113 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,207 | ₩74,528 | ₩73,258 | ₩74,087 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,127 | ₩74,969 | ₩72,349 | ₩73,325 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,581 | ₩75,156 | ₩73,659 | ₩74,247 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩76,105 | ₩77,281 | ₩73,752 | ₩74,020 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,554 | ₩75,864 | ₩74,448 | ₩75,691 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,982 | ₩76,051 | ₩73,605 | ₩74,113 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,236 | ₩76,185 | ₩74,327 | ₩75,009 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,726 | ₩75,383 | ₩73,712 | ₩74,982 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,873 | ₩74,528 | ₩73,057 | ₩73,124 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,667 | ₩74,421 | ₩71,293 | ₩73,739 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,812 | ₩73,512 | ₩70,812 | ₩71,801 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,670 | ₩72,670 | ₩70,451 | ₩70,518 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,523 | ₩73,512 | ₩71,534 | ₩73,151 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,127 | ₩74,127 | ₩71,855 | ₩72,964 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,768 | ₩75,076 | ₩74,127 | ₩74,661 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,795 | ₩76,051 | ₩74,006 | ₩75,183 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,768 | ₩75,383 | ₩73,672 | ₩74,073 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,405 | ₩74,675 | ₩73,405 | ₩74,381 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩74,006 | ₩74,701 | ₩72,937 | ₩72,951 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,563 | ₩73,913 | ₩70,665 | ₩73,913 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,959 | ₩72,723 | ₩69,703 | ₩72,723 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,705 | ₩71,881 | ₩70,224 | ₩70,906 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,237 | ₩71,440 | ₩70,237 | ₩70,932 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,598 | ₩71,079 | ₩70,037 | ₩70,077 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,863 | ₩70,852 | ₩69,863 | ₩70,251 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,382 | ₩69,943 | ₩69,235 | ₩69,582 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,558 | ₩70,558 | ₩69,262 | ₩69,769 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,494 | ₩72,122 | ₩70,759 | ₩70,852 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,921 | ₩72,336 | ₩71,320 | ₩71,694 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,972 | ₩72,296 | ₩70,932 | ₩71,868 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,895 | ₩72,269 | ₩70,665 | ₩70,972 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,783 | ₩71,480 | ₩69,502 | ₩71,400 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,839 | ₩71,039 | ₩69,275 | ₩69,542 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩70,064 | ₩71,387 | ₩69,609 | ₩71,039 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,168 | ₩70,224 | ₩69,168 | ₩69,876 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,708 | ₩71,708 | ₩69,409 | ₩69,769 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩71,066 | ₩72,550 | ₩71,066 | ₩72,042 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,756 | ₩71,520 | ₩69,756 | ₩70,705 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩70,077 | ₩70,906 | ₩68,847 | ₩70,077 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,117 | ₩70,892 | ₩69,422 | ₩70,531 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,213 | ₩71,440 | ₩69,796 | ₩70,090 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,349 | ₩73,245 | ₩67,845 | ₩70,398 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,619 | ₩74,367 | ₩72,723 | ₩72,790 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,403 | ₩75,477 | ₩72,403 | ₩73,659 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,895 | ₩72,269 | ₩71,213 | ₩71,721 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,245 | ₩73,311 | ₩70,852 | ₩72,389 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,581 | ₩75,610 | ₩73,245 | ₩73,512 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,568 | ₩75,437 | ₩73,686 | ₩75,169 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩76,065 | ₩76,065 | ₩74,033 | ₩74,675 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,846 | ₩76,399 | ₩73,779 | ₩76,145 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,846 | ₩74,514 | ₩73,004 | ₩74,407 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,587 | ₩72,416 | ₩69,328 | ₩71,734 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,438 | ₩72,309 | ₩70,358 | ₩71,587 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩69,048 | ₩70,932 | ₩68,393 | ₩70,718 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,382 | ₩70,852 | ₩69,382 | ₩69,876 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,609 | ₩69,609 | ₩68,125 | ₩69,275 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,433 | ₩68,954 | ₩67,217 | ₩68,847 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,831 | ₩68,446 | ₩67,283 | ₩67,805 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,511 | ₩68,540 | ₩67,511 | ₩68,313 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,500 | ₩68,553 | ₩67,711 | ₩68,192 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,177 | ₩68,553 | ₩67,177 | ₩67,778 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,457 | ₩69,155 | ₩67,457 | ₩67,845 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,615 | ₩66,762 | ₩65,479 | ₩66,000 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,185 | ₩66,909 | ₩64,851 | ₩66,401 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩66,040 | ₩67,898 | ₩65,359 | ₩65,867 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,350 | ₩67,537 | ₩66,187 | ₩66,468 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,230 | ₩67,831 | ₩66,842 | ₩67,056 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,484 | ₩67,484 | ₩66,121 | ₩66,842 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,492 | ₩67,150 | ₩65,492 | ₩67,070 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,163 | ₩67,831 | ₩66,201 | ₩66,856 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,789 | ₩68,633 | ₩66,548 | ₩67,364 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,177 | ₩67,711 | ₩65,172 | ₩67,377 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩68,085 | ₩68,620 | ₩66,588 | ₩68,273 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,983 | ₩70,879 | ₩68,580 | ₩69,703 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,454 | ₩72,042 | ₩70,705 | ₩70,839 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,692 | ₩71,413 | ₩69,716 | ₩70,865 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,903 | ₩72,456 | ₩69,288 | ₩72,095 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,253 | ₩71,454 | ₩69,502 | ₩71,093 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,614 | ₩73,098 | ₩70,531 | ₩71,307 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,304 | ₩71,454 | ₩69,449 | ₩71,146 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,369 | ₩69,783 | ₩68,446 | ₩69,569 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,429 | ₩73,111 | ₩68,914 | ₩69,636 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,387 | ₩72,509 | ₩70,505 | ₩72,509 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,202 | ₩72,202 | ₩70,946 | ₩71,387 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,951 | ₩73,993 | ₩72,256 | ₩72,456 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,164 | ₩74,501 | ₩72,563 | ₩73,111 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,429 | ₩73,218 | ₩71,520 | ₩72,857 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,271 | ₩73,499 | ₩70,946 | ₩72,082 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,140 | ₩74,848 | ₩71,734 | ₩72,737 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,966 | ₩74,969 | ₩72,951 | ₩73,873 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,116 | ₩76,172 | ₩73,726 | ₩74,314 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,998 | ₩76,586 | ₩74,220 | ₩75,116 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,234 | ₩76,185 | ₩73,779 | ₩75,036 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,581 | ₩76,172 | ₩74,180 | ₩74,862 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,806 | ₩76,172 | ₩72,469 | ₩73,966 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,483 | ₩74,822 | ₩72,095 | ₩74,207 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,705 | ₩72,723 | ₩70,424 | ₩72,122 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,542 | ₩71,253 | ₩69,542 | ₩70,946 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,703 | ₩70,625 | ₩68,580 | ₩69,101 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,970 | ₩70,986 | ₩69,409 | ₩69,903 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩70,104 | ₩70,692 | ₩69,128 | ₩69,943 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,229 | ₩72,229 | ₩69,556 | ₩70,104 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,977 | ₩74,047 | ₩71,975 | ₩72,536 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,505 | ₩73,057 | ₩70,117 | ₩72,844 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩71,106 | ₩71,721 | ₩69,689 | ₩70,117 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,993 | ₩73,993 | ₩72,122 | ₩72,189 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,897 | ₩75,383 | ₩72,897 | ₩74,033 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,726 | ₩75,049 | ₩71,039 | ₩72,189 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,598 | ₩73,499 | ₩70,291 | ₩73,084 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩70,077 | ₩70,986 | ₩69,449 | ₩70,144 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,293 | ₩71,641 | ₩70,317 | ₩70,545 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,473 | ₩71,935 | ₩68,473 | ₩70,959 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,558 | ₩70,558 | ₩67,497 | ₩68,887 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,874 | ₩70,291 | ₩66,361 | ₩69,596 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩68,072 | ₩70,531 | ₩68,072 | ₩69,462 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,874 | ₩68,874 | ₩67,471 | ₩68,273 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,475 | ₩69,529 | ₩68,313 | ₩69,128 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,649 | ₩70,545 | ₩68,994 | ₩69,315 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,277 | ₩71,173 | ₩69,369 | ₩70,010 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,612 | ₩72,429 | ₩69,729 | ₩70,170 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,547 | ₩71,895 | ₩67,831 | ₩70,852 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,921 | ₩73,004 | ₩71,841 | ₩71,921 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,258 | ₩74,006 | ₩71,841 | ₩72,162 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,862 | ₩75,878 | ₩72,683 | ₩73,138 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,942 | ₩75,544 | ₩74,153 | ₩75,316 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,980 | ₩75,156 | ₩73,980 | ₩74,167 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,437 | ₩76,038 | ₩74,073 | ₩74,314 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,434 | ₩76,506 | ₩74,394 | ₩75,223 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,421 | ₩74,755 | ₩70,398 | ₩73,993 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,844 | ₩74,848 | ₩72,844 | ₩73,779 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,718 | ₩73,873 | ₩68,500 | ₩73,325 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,128 | ₩71,788 | ₩69,128 | ₩70,959 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,676 | ₩70,585 | ₩69,302 | ₩70,170 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩69,048 | ₩69,890 | ₩66,829 | ₩69,516 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,235 | ₩70,157 | ₩68,339 | ₩69,703 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,350 | ₩70,170 | ₩67,350 | ₩69,769 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,497 | ₩68,152 | ₩66,882 | ₩67,404 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,441 | ₩68,099 | ₩66,441 | ₩67,711 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,471 | ₩68,032 | ₩66,642 | ₩66,869 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,869 | ₩67,604 | ₩66,415 | ₩67,243 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,853 | ₩67,898 | ₩65,853 | ₩67,417 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,252 | ₩66,187 | ₩64,904 | ₩65,399 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,621 | ₩65,880 | ₩63,621 | ₩65,198 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,118 | ₩66,027 | ₩63,381 | ₩63,701 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,793 | ₩64,837 | ₩62,338 | ₩64,263 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,245 | ₩64,704 | ₩62,111 | ₩63,113 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,610 | ₩64,824 | ₩62,365 | ₩62,886 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,819 | ₩64,958 | ₩62,819 | ₩64,918 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,581 | ₩64,584 | ₩63,488 | ₩64,570 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,621 | ₩64,356 | ₩63,621 | ₩64,249 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,367 | ₩64,129 | ₩62,365 | ₩63,675 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,180 | ₩63,541 | ₩62,204 | ₩63,367 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,173 | ₩62,325 | ₩59,478 | ₩62,325 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,560 | ₩61,777 | ₩60,026 | ₩60,373 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,601 | ₩61,737 | ₩60,601 | ₩61,349 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,306 | ₩61,042 | ₩59,879 | ₩60,574 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,119 | ₩60,868 | ₩59,558 | ₩60,627 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,360 | ₩61,149 | ₩59,264 | ₩60,694 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,961 | ₩62,819 | ₩60,774 | ₩60,961 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,862 | ₩63,875 | ₩60,707 | ₩61,336 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,381 | ₩63,915 | ₩62,485 | ₩63,915 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,517 | ₩64,597 | ₩63,220 | ₩63,381 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩64,076 | ₩64,837 | ₩63,902 | ₩64,209 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,851 | ₩64,851 | ₩63,247 | ₩63,568 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,837 | ₩65,840 | ₩64,049 | ₩64,690 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,492 | ₩65,760 | ₩64,236 | ₩64,731 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,517 | ₩66,134 | ₩64,156 | ₩65,920 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,276 | ₩65,091 | ₩63,554 | ₩63,715 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩67,056 | ₩67,070 | ₩62,819 | ₩63,862 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩66,027 | ₩67,203 | ₩61,643 | ₩66,776 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,180 | ₩66,027 | ₩62,980 | ₩65,907 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,819 | ₩63,033 | ₩61,656 | ₩63,033 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,377 | ₩67,377 | ₩62,231 | ₩62,311 | -7.52% | 9.8만 |
|---|