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 | ₩73,719 | ₩73,906 | ₩72,425 | ₩72,491 | -1.67% | 4만 |
| 2026.10.08 | ₩72,812 | ₩74,333 | ₩72,051 | ₩73,719 | +1.25% | 7.3만 |
| 2026.10.07 | ₩72,998 | ₩73,425 | ₩72,318 | ₩72,865 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,465 | ₩74,066 | ₩73,385 | ₩73,692 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,452 | ₩73,919 | ₩72,918 | ₩72,945 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,746 | ₩74,093 | ₩73,399 | ₩73,839 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,878 | ₩73,105 | ₩70,784 | ₩72,918 | +1.45% | 4만 |
| 2026.09.30 | ₩73,079 | ₩73,332 | ₩71,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,345 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,813 | ₩74,813 | ₩72,852 | ₩73,172 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,746 | ₩75,147 | ₩74,186 | ₩74,626 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,039 | ₩75,454 | ₩73,679 | ₩74,786 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,040 | ₩75,520 | ₩71,731 | ₩73,826 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩76,975 | ₩76,975 | ₩76,121 | ₩76,134 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,602 | ₩79,029 | ₩77,175 | ₩77,175 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,842 | ₩78,456 | ₩77,842 | ₩78,135 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,775 | ₩78,776 | ₩77,415 | ₩77,642 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,590 | ₩79,590 | ₩78,095 | ₩78,456 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,190 | ₩80,470 | ₩77,241 | ₩79,056 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,523 | ₩80,417 | ₩78,989 | ₩79,697 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩79,977 | ₩80,991 | ₩79,256 | ₩79,990 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,817 | ₩81,698 | ₩79,350 | ₩80,230 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,416 | ₩79,016 | ₩77,735 | ₩78,843 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,909 | ₩79,003 | ₩77,909 | ₩78,416 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,590 | ₩80,217 | ₩78,482 | ₩78,682 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,723 | ₩80,150 | ₩78,723 | ₩80,003 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,803 | ₩79,857 | ₩78,522 | ₩78,602 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,295 | ₩79,256 | ₩77,295 | ₩78,442 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,428 | ₩77,922 | ₩76,534 | ₩77,121 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,296 | ₩78,456 | ₩77,161 | ₩77,428 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,895 | ₩78,856 | ₩77,815 | ₩78,429 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,455 | ₩78,549 | ₩76,988 | ₩77,789 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,082 | ₩78,709 | ₩77,655 | ₩77,829 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,043 | ₩79,149 | ₩77,882 | ₩78,215 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,576 | ₩80,510 | ₩78,869 | ₩79,176 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,030 | ₩80,751 | ₩78,736 | ₩79,310 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,402 | ₩80,417 | ₩77,655 | ₩78,869 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,764 | ₩80,764 | ₩78,522 | ₩78,869 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,444 | ₩81,818 | ₩80,257 | ₩80,284 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,112 | ₩82,352 | ₩80,977 | ₩81,218 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,365 | ₩83,393 | ₩81,525 | ₩82,485 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,579 | ₩83,072 | ₩81,831 | ₩82,365 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,218 | ₩82,365 | ₩80,924 | ₩82,192 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,323 | ₩81,017 | ₩79,323 | ₩80,977 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,043 | ₩80,764 | ₩78,776 | ₩79,403 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,630 | ₩79,657 | ₩78,776 | ₩79,603 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,604 | ₩80,791 | ₩79,950 | ₩80,190 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,697 | ₩80,844 | ₩79,803 | ₩79,830 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,109 | ₩80,510 | ₩78,896 | ₩80,097 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,216 | ₩80,377 | ₩78,669 | ₩78,923 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,429 | ₩79,390 | ₩77,842 | ₩78,576 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,789 | ₩79,296 | ₩77,402 | ₩78,282 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,549 | ₩79,390 | ₩77,802 | ₩78,442 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,095 | ₩80,337 | ₩77,789 | ₩78,749 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,469 | ₩80,057 | ₩77,108 | ₩77,535 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,201 | ₩78,416 | ₩76,201 | ₩77,455 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,574 | ₩76,694 | ₩75,253 | ₩75,881 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,628 | ₩77,055 | ₩75,520 | ₩76,588 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,054 | ₩76,748 | ₩75,494 | ₩76,374 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,748 | ₩77,308 | ₩74,840 | ₩76,201 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,069 | ₩79,069 | ₩76,041 | ₩76,388 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,547 | ₩80,204 | ₩74,880 | ₩79,069 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,906 | ₩76,468 | ₩74,653 | ₩75,547 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,720 | ₩76,054 | ₩72,812 | ₩74,106 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,854 | ₩76,734 | ₩75,640 | ₩76,521 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,840 | ₩75,894 | ₩74,213 | ₩75,614 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,932 | ₩75,667 | ₩73,385 | ₩75,147 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,666 | ₩75,067 | ₩70,236 | ₩73,839 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,041 | ₩77,869 | ₩75,280 | ₩75,480 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,948 | ₩77,962 | ₩75,921 | ₩76,414 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,310 | ₩80,083 | ₩77,255 | ₩77,548 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,749 | ₩79,817 | ₩77,975 | ₩78,989 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩77,975 | ₩78,509 | ₩76,814 | ₩78,309 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,363 | ₩79,697 | ₩77,842 | ₩78,322 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,909 | ₩81,204 | ₩77,482 | ₩79,443 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,482 | ₩77,922 | ₩77,001 | ₩77,308 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,400 | ₩77,775 | ₩75,040 | ₩77,575 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,173 | ₩75,947 | ₩74,133 | ₩75,454 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,772 | ₩74,586 | ₩73,652 | ₩73,986 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,079 | ₩74,399 | ₩73,132 | ₩73,959 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩73,999 | ₩74,840 | ₩72,225 | ₩73,199 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,453 | ₩75,027 | ₩73,532 | ₩74,119 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩75,974 | ₩77,148 | ₩73,626 | ₩73,892 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,426 | ₩75,734 | ₩74,319 | ₩75,560 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,853 | ₩75,921 | ₩73,479 | ₩73,986 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,107 | ₩76,054 | ₩74,199 | ₩74,880 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,599 | ₩75,253 | ₩73,586 | ₩74,853 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,746 | ₩74,399 | ₩72,932 | ₩72,998 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,544 | ₩74,293 | ₩71,170 | ₩73,612 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,690 | ₩73,385 | ₩70,690 | ₩71,678 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,545 | ₩72,545 | ₩70,330 | ₩70,397 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,398 | ₩73,385 | ₩71,411 | ₩73,025 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩73,999 | ₩73,999 | ₩71,731 | ₩72,838 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,640 | ₩74,947 | ₩73,999 | ₩74,533 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,666 | ₩75,921 | ₩73,879 | ₩75,053 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,640 | ₩75,253 | ₩73,546 | ₩73,946 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,279 | ₩74,546 | ₩73,279 | ₩74,253 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,879 | ₩74,573 | ₩72,812 | ₩72,825 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,438 | ₩73,786 | ₩70,543 | ₩73,786 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,837 | ₩72,598 | ₩69,583 | ₩72,598 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,583 | ₩71,758 | ₩70,103 | ₩70,784 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,116 | ₩71,317 | ₩70,116 | ₩70,810 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,477 | ₩70,957 | ₩69,916 | ₩69,956 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,743 | ₩70,730 | ₩69,743 | ₩70,130 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,262 | ₩69,823 | ₩69,116 | ₩69,463 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,437 | ₩70,437 | ₩69,142 | ₩69,649 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,371 | ₩71,998 | ₩70,637 | ₩70,730 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,798 | ₩72,211 | ₩71,197 | ₩71,571 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,850 | ₩72,171 | ₩70,810 | ₩71,744 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,771 | ₩72,145 | ₩70,543 | ₩70,850 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,663 | ₩71,357 | ₩69,383 | ₩71,277 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,717 | ₩70,917 | ₩69,156 | ₩69,423 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,943 | ₩71,264 | ₩69,489 | ₩70,917 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,049 | ₩70,103 | ₩69,049 | ₩69,756 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,584 | ₩71,584 | ₩69,289 | ₩69,649 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,944 | ₩72,425 | ₩70,944 | ₩71,918 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,636 | ₩71,397 | ₩69,636 | ₩70,583 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,956 | ₩70,784 | ₩68,729 | ₩69,956 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩69,996 | ₩70,770 | ₩69,303 | ₩70,410 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,090 | ₩71,317 | ₩69,676 | ₩69,970 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,225 | ₩73,119 | ₩67,728 | ₩70,277 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,492 | ₩74,239 | ₩72,598 | ₩72,665 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,278 | ₩75,347 | ₩72,278 | ₩73,532 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,771 | ₩72,145 | ₩71,090 | ₩71,597 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,119 | ₩73,185 | ₩70,730 | ₩72,265 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,453 | ₩75,480 | ₩73,119 | ₩73,385 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,439 | ₩75,307 | ₩73,559 | ₩75,040 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,934 | ₩75,934 | ₩73,906 | ₩74,546 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,719 | ₩76,267 | ₩73,652 | ₩76,014 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,719 | ₩74,386 | ₩72,878 | ₩74,279 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,464 | ₩72,291 | ₩69,209 | ₩71,611 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,317 | ₩72,185 | ₩70,236 | ₩71,464 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,929 | ₩70,810 | ₩68,275 | ₩70,597 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,262 | ₩70,730 | ₩69,262 | ₩69,756 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,489 | ₩69,489 | ₩68,008 | ₩69,156 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,315 | ₩68,836 | ₩67,101 | ₩68,729 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,715 | ₩68,328 | ₩67,168 | ₩67,688 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,394 | ₩68,422 | ₩67,394 | ₩68,195 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,382 | ₩68,435 | ₩67,595 | ₩68,075 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,061 | ₩68,435 | ₩67,061 | ₩67,661 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,341 | ₩69,036 | ₩67,341 | ₩67,728 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,501 | ₩66,647 | ₩65,366 | ₩65,887 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,073 | ₩66,794 | ₩64,739 | ₩66,287 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,927 | ₩67,781 | ₩65,246 | ₩65,753 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,234 | ₩67,421 | ₩66,074 | ₩66,354 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,114 | ₩67,715 | ₩66,727 | ₩66,941 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,368 | ₩67,368 | ₩66,007 | ₩66,727 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,380 | ₩67,034 | ₩65,380 | ₩66,954 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,048 | ₩67,715 | ₩66,087 | ₩66,741 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,674 | ₩68,515 | ₩66,434 | ₩67,248 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,061 | ₩67,595 | ₩65,059 | ₩67,261 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩67,968 | ₩68,502 | ₩66,474 | ₩68,155 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,863 | ₩70,757 | ₩68,462 | ₩69,583 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,331 | ₩71,918 | ₩70,583 | ₩70,717 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,570 | ₩71,291 | ₩69,596 | ₩70,744 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,783 | ₩72,331 | ₩69,169 | ₩71,971 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,130 | ₩71,331 | ₩69,383 | ₩70,970 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,491 | ₩72,972 | ₩70,410 | ₩71,184 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,183 | ₩71,331 | ₩69,329 | ₩71,024 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,249 | ₩69,663 | ₩68,328 | ₩69,449 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,305 | ₩72,985 | ₩68,795 | ₩69,516 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,264 | ₩72,385 | ₩70,383 | ₩72,385 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,078 | ₩72,078 | ₩70,824 | ₩71,264 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,825 | ₩73,866 | ₩72,131 | ₩72,331 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,038 | ₩74,373 | ₩72,438 | ₩72,985 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,305 | ₩73,092 | ₩71,397 | ₩72,732 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,145 | ₩73,372 | ₩70,824 | ₩71,958 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,013 | ₩74,720 | ₩71,611 | ₩72,612 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,839 | ₩74,840 | ₩72,825 | ₩73,746 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩74,987 | ₩76,041 | ₩73,599 | ₩74,186 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,867 | ₩76,454 | ₩74,093 | ₩74,987 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,106 | ₩76,054 | ₩73,652 | ₩74,906 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,453 | ₩76,041 | ₩74,053 | ₩74,733 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,679 | ₩76,041 | ₩72,345 | ₩73,839 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,358 | ₩74,693 | ₩71,971 | ₩74,079 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,583 | ₩72,598 | ₩70,303 | ₩71,998 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,423 | ₩71,130 | ₩69,423 | ₩70,824 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,583 | ₩70,503 | ₩68,462 | ₩68,982 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,850 | ₩70,864 | ₩69,289 | ₩69,783 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩69,983 | ₩70,570 | ₩69,009 | ₩69,823 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,104 | ₩72,104 | ₩69,436 | ₩69,983 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,852 | ₩73,919 | ₩71,851 | ₩72,411 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,383 | ₩72,932 | ₩69,996 | ₩72,718 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩70,984 | ₩71,597 | ₩69,569 | ₩69,996 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,866 | ₩73,866 | ₩71,998 | ₩72,064 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,772 | ₩75,253 | ₩72,772 | ₩73,906 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,599 | ₩74,920 | ₩70,917 | ₩72,064 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,477 | ₩73,372 | ₩70,170 | ₩72,958 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,956 | ₩70,864 | ₩69,329 | ₩70,023 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,170 | ₩71,517 | ₩70,196 | ₩70,423 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,355 | ₩71,811 | ₩68,355 | ₩70,837 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,437 | ₩70,437 | ₩67,381 | ₩68,769 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,755 | ₩70,170 | ₩66,247 | ₩69,476 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,955 | ₩70,410 | ₩67,955 | ₩69,343 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,755 | ₩68,755 | ₩67,354 | ₩68,155 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,356 | ₩69,409 | ₩68,195 | ₩69,009 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,529 | ₩70,423 | ₩68,876 | ₩69,196 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,156 | ₩71,050 | ₩69,249 | ₩69,890 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,490 | ₩72,305 | ₩69,609 | ₩70,050 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,424 | ₩71,771 | ₩67,715 | ₩70,730 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,798 | ₩72,878 | ₩71,718 | ₩71,798 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,132 | ₩73,879 | ₩71,718 | ₩72,038 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,733 | ₩75,747 | ₩72,558 | ₩73,012 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,813 | ₩75,414 | ₩74,026 | ₩75,187 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,852 | ₩75,027 | ₩73,852 | ₩74,039 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,307 | ₩75,907 | ₩73,946 | ₩74,186 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,306 | ₩76,374 | ₩74,266 | ₩75,093 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,293 | ₩74,626 | ₩70,277 | ₩73,866 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,718 | ₩74,720 | ₩72,718 | ₩73,652 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,597 | ₩73,746 | ₩68,382 | ₩73,199 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,009 | ₩71,664 | ₩69,009 | ₩70,837 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,556 | ₩70,463 | ₩69,182 | ₩70,050 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,929 | ₩69,770 | ₩66,714 | ₩69,396 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,116 | ₩70,036 | ₩68,222 | ₩69,583 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,234 | ₩70,050 | ₩67,234 | ₩69,649 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,381 | ₩68,035 | ₩66,767 | ₩67,288 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,327 | ₩67,982 | ₩66,327 | ₩67,595 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,354 | ₩67,915 | ₩66,527 | ₩66,754 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,754 | ₩67,488 | ₩66,300 | ₩67,128 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,740 | ₩67,781 | ₩65,740 | ₩67,301 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,140 | ₩66,074 | ₩64,793 | ₩65,286 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,512 | ₩65,767 | ₩63,512 | ₩65,086 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,006 | ₩65,913 | ₩63,272 | ₩63,592 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,684 | ₩64,726 | ₩62,231 | ₩64,152 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,137 | ₩64,592 | ₩62,004 | ₩63,005 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,499 | ₩64,713 | ₩62,258 | ₩62,778 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,711 | ₩64,846 | ₩62,711 | ₩64,806 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,472 | ₩64,472 | ₩63,378 | ₩64,459 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,512 | ₩64,246 | ₩63,512 | ₩64,139 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,258 | ₩64,019 | ₩62,258 | ₩63,565 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,071 | ₩63,432 | ₩62,097 | ₩63,258 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,069 | ₩62,217 | ₩59,375 | ₩62,217 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,456 | ₩61,670 | ₩59,923 | ₩60,269 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,496 | ₩61,630 | ₩60,496 | ₩61,243 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,203 | ₩60,937 | ₩59,776 | ₩60,470 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,016 | ₩60,763 | ₩59,456 | ₩60,523 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,256 | ₩61,043 | ₩59,162 | ₩60,590 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,857 | ₩62,711 | ₩60,670 | ₩60,857 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,752 | ₩63,765 | ₩60,603 | ₩61,230 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,272 | ₩63,805 | ₩62,378 | ₩63,805 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,406 | ₩64,486 | ₩63,111 | ₩63,272 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩63,965 | ₩64,726 | ₩63,792 | ₩64,099 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,739 | ₩64,739 | ₩63,138 | ₩63,458 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,726 | ₩65,727 | ₩63,939 | ₩64,579 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,380 | ₩65,647 | ₩64,125 | ₩64,619 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,406 | ₩66,020 | ₩64,045 | ₩65,807 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,166 | ₩64,979 | ₩63,445 | ₩63,605 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,941 | ₩66,954 | ₩62,711 | ₩63,752 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,913 | ₩67,088 | ₩61,537 | ₩66,661 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,071 | ₩65,913 | ₩62,871 | ₩65,793 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,711 | ₩62,925 | ₩61,550 | ₩62,925 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,261 | ₩67,261 | ₩62,124 | ₩62,204 | -7.52% | 9.8만 |
|---|