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 | ₩73,708 | ₩73,895 | ₩72,414 | ₩72,481 | -1.67% | 4만 |
| 2026.10.08 | ₩72,801 | ₩74,322 | ₩72,040 | ₩73,708 | +1.25% | 7.3만 |
| 2026.10.07 | ₩72,988 | ₩73,414 | ₩72,307 | ₩72,854 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,454 | ₩74,055 | ₩73,374 | ₩73,681 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,441 | ₩73,908 | ₩72,907 | ₩72,934 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,735 | ₩74,081 | ₩73,388 | ₩73,828 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,867 | ₩73,094 | ₩70,773 | ₩72,907 | +1.45% | 4만 |
| 2026.09.30 | ₩73,068 | ₩73,321 | ₩71,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,334 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,802 | ₩74,802 | ₩72,841 | ₩73,161 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,735 | ₩75,135 | ₩74,175 | ₩74,615 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,028 | ₩75,442 | ₩73,668 | ₩74,775 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,029 | ₩75,509 | ₩71,720 | ₩73,815 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩76,963 | ₩76,963 | ₩76,109 | ₩76,123 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,591 | ₩79,018 | ₩77,163 | ₩77,163 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,830 | ₩78,444 | ₩77,830 | ₩78,124 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,764 | ₩78,764 | ₩77,403 | ₩77,630 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,578 | ₩79,578 | ₩78,084 | ₩78,444 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,178 | ₩80,458 | ₩77,230 | ₩79,044 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,511 | ₩80,405 | ₩78,978 | ₩79,685 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩79,965 | ₩80,979 | ₩79,244 | ₩79,978 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,805 | ₩81,686 | ₩79,338 | ₩80,218 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,404 | ₩79,004 | ₩77,723 | ₩78,831 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,897 | ₩78,991 | ₩77,897 | ₩78,404 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,578 | ₩80,205 | ₩78,471 | ₩78,671 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,711 | ₩80,138 | ₩78,711 | ₩79,991 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,791 | ₩79,845 | ₩78,511 | ₩78,591 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,283 | ₩79,244 | ₩77,283 | ₩78,431 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,417 | ₩77,910 | ₩76,523 | ₩77,110 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,284 | ₩78,444 | ₩77,150 | ₩77,417 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,884 | ₩78,844 | ₩77,804 | ₩78,417 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,443 | ₩78,537 | ₩76,976 | ₩77,777 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,070 | ₩78,697 | ₩77,643 | ₩77,817 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,031 | ₩79,138 | ₩77,870 | ₩78,204 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,565 | ₩80,498 | ₩78,857 | ₩79,164 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,018 | ₩80,739 | ₩78,724 | ₩79,298 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,391 | ₩80,405 | ₩77,643 | ₩78,857 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,752 | ₩80,752 | ₩78,511 | ₩78,857 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,432 | ₩81,806 | ₩80,245 | ₩80,272 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,099 | ₩82,339 | ₩80,965 | ₩81,205 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,353 | ₩83,380 | ₩81,512 | ₩82,473 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,566 | ₩83,060 | ₩81,819 | ₩82,353 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,205 | ₩82,353 | ₩80,912 | ₩82,179 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,311 | ₩81,005 | ₩79,311 | ₩80,965 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,031 | ₩80,752 | ₩78,764 | ₩79,391 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,618 | ₩79,645 | ₩78,764 | ₩79,591 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,592 | ₩80,779 | ₩79,938 | ₩80,178 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,685 | ₩80,832 | ₩79,791 | ₩79,818 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,098 | ₩80,498 | ₩78,884 | ₩80,085 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,204 | ₩80,365 | ₩78,657 | ₩78,911 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,417 | ₩79,378 | ₩77,830 | ₩78,564 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,777 | ₩79,284 | ₩77,390 | ₩78,270 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,537 | ₩79,378 | ₩77,790 | ₩78,431 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,084 | ₩80,325 | ₩77,777 | ₩78,737 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,457 | ₩80,045 | ₩77,096 | ₩77,523 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,189 | ₩78,404 | ₩76,189 | ₩77,443 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,562 | ₩76,683 | ₩75,242 | ₩75,869 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,616 | ₩77,043 | ₩75,509 | ₩76,576 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,043 | ₩76,736 | ₩75,482 | ₩76,363 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,736 | ₩77,297 | ₩74,829 | ₩76,189 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,058 | ₩79,058 | ₩76,029 | ₩76,376 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,536 | ₩80,192 | ₩74,869 | ₩79,058 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,895 | ₩76,456 | ₩74,642 | ₩75,536 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,709 | ₩76,043 | ₩72,801 | ₩74,095 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,842 | ₩76,723 | ₩75,629 | ₩76,509 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,829 | ₩75,882 | ₩74,202 | ₩75,602 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,921 | ₩75,656 | ₩73,374 | ₩75,135 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,655 | ₩75,055 | ₩70,226 | ₩73,828 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,030 | ₩77,857 | ₩75,269 | ₩75,469 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,936 | ₩77,950 | ₩75,909 | ₩76,403 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,298 | ₩80,071 | ₩77,243 | ₩77,537 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,737 | ₩79,805 | ₩77,964 | ₩78,978 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩77,964 | ₩78,497 | ₩76,803 | ₩78,297 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,351 | ₩79,685 | ₩77,830 | ₩78,310 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,897 | ₩81,192 | ₩77,470 | ₩79,431 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,470 | ₩77,910 | ₩76,990 | ₩77,297 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,389 | ₩77,764 | ₩75,029 | ₩77,563 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,162 | ₩75,936 | ₩74,121 | ₩75,442 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,761 | ₩74,575 | ₩73,641 | ₩73,975 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,068 | ₩74,388 | ₩73,121 | ₩73,948 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩73,988 | ₩74,829 | ₩72,214 | ₩73,188 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,442 | ₩75,015 | ₩73,521 | ₩74,108 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩75,963 | ₩77,137 | ₩73,615 | ₩73,881 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,415 | ₩75,722 | ₩74,308 | ₩75,549 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,842 | ₩75,909 | ₩73,468 | ₩73,975 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,095 | ₩76,043 | ₩74,188 | ₩74,869 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,588 | ₩75,242 | ₩73,575 | ₩74,842 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,735 | ₩74,388 | ₩72,921 | ₩72,988 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,533 | ₩74,282 | ₩71,160 | ₩73,601 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,680 | ₩73,374 | ₩70,680 | ₩71,667 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,534 | ₩72,534 | ₩70,319 | ₩70,386 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,387 | ₩73,374 | ₩71,400 | ₩73,014 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩73,988 | ₩73,988 | ₩71,720 | ₩72,827 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,628 | ₩74,935 | ₩73,988 | ₩74,522 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,655 | ₩75,909 | ₩73,868 | ₩75,042 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,628 | ₩75,242 | ₩73,534 | ₩73,935 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,268 | ₩74,535 | ₩73,268 | ₩74,242 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,868 | ₩74,562 | ₩72,801 | ₩72,814 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,427 | ₩73,775 | ₩70,533 | ₩73,775 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,826 | ₩72,587 | ₩69,572 | ₩72,587 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,573 | ₩71,747 | ₩70,093 | ₩70,773 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,106 | ₩71,307 | ₩70,106 | ₩70,800 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,466 | ₩70,946 | ₩69,906 | ₩69,946 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,732 | ₩70,720 | ₩69,732 | ₩70,119 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,252 | ₩69,812 | ₩69,105 | ₩69,452 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,426 | ₩70,426 | ₩69,132 | ₩69,639 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,360 | ₩71,987 | ₩70,626 | ₩70,720 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,787 | ₩72,200 | ₩71,187 | ₩71,560 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,840 | ₩72,160 | ₩70,800 | ₩71,733 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,760 | ₩72,134 | ₩70,533 | ₩70,840 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,652 | ₩71,347 | ₩69,372 | ₩71,267 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,706 | ₩70,906 | ₩69,145 | ₩69,412 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,932 | ₩71,253 | ₩69,479 | ₩70,906 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,039 | ₩70,093 | ₩69,039 | ₩69,746 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,573 | ₩71,573 | ₩69,279 | ₩69,639 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,933 | ₩72,414 | ₩70,933 | ₩71,907 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,626 | ₩71,387 | ₩69,626 | ₩70,573 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,946 | ₩70,773 | ₩68,718 | ₩69,946 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩69,986 | ₩70,760 | ₩69,292 | ₩70,399 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,080 | ₩71,307 | ₩69,666 | ₩69,959 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,214 | ₩73,108 | ₩67,718 | ₩70,266 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,481 | ₩74,228 | ₩72,587 | ₩72,654 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,267 | ₩75,335 | ₩72,267 | ₩73,521 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,760 | ₩72,134 | ₩71,080 | ₩71,587 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,108 | ₩73,174 | ₩70,720 | ₩72,254 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,442 | ₩75,469 | ₩73,108 | ₩73,374 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,428 | ₩75,295 | ₩73,548 | ₩75,029 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,922 | ₩75,922 | ₩73,895 | ₩74,535 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,708 | ₩76,256 | ₩73,641 | ₩76,003 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,708 | ₩74,375 | ₩72,867 | ₩74,268 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,453 | ₩72,280 | ₩69,199 | ₩71,600 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,306 | ₩72,174 | ₩70,226 | ₩71,453 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,919 | ₩70,800 | ₩68,265 | ₩70,586 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,252 | ₩70,720 | ₩69,252 | ₩69,746 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,479 | ₩69,479 | ₩67,998 | ₩69,145 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,305 | ₩68,825 | ₩67,091 | ₩68,718 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,705 | ₩68,318 | ₩67,158 | ₩67,678 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,384 | ₩68,412 | ₩67,384 | ₩68,185 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,372 | ₩68,425 | ₩67,584 | ₩68,065 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,051 | ₩68,425 | ₩67,051 | ₩67,651 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,331 | ₩69,025 | ₩67,331 | ₩67,718 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,491 | ₩66,637 | ₩65,357 | ₩65,877 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,063 | ₩66,784 | ₩64,730 | ₩66,277 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,917 | ₩67,771 | ₩65,237 | ₩65,743 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,224 | ₩67,411 | ₩66,064 | ₩66,344 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,104 | ₩67,705 | ₩66,717 | ₩66,931 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,358 | ₩67,358 | ₩65,997 | ₩66,717 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,370 | ₩67,024 | ₩65,370 | ₩66,944 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,038 | ₩67,705 | ₩66,077 | ₩66,731 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,664 | ₩68,505 | ₩66,424 | ₩67,238 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,051 | ₩67,584 | ₩65,050 | ₩67,251 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩67,958 | ₩68,492 | ₩66,464 | ₩68,145 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,852 | ₩70,746 | ₩68,452 | ₩69,572 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,320 | ₩71,907 | ₩70,573 | ₩70,706 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,559 | ₩71,280 | ₩69,586 | ₩70,733 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,772 | ₩72,320 | ₩69,159 | ₩71,960 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,120 | ₩71,320 | ₩69,372 | ₩70,960 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,480 | ₩72,961 | ₩70,399 | ₩71,173 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,173 | ₩71,320 | ₩69,319 | ₩71,013 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,239 | ₩69,652 | ₩68,318 | ₩69,439 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,294 | ₩72,974 | ₩68,785 | ₩69,506 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,253 | ₩72,374 | ₩70,373 | ₩72,374 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,067 | ₩72,067 | ₩70,813 | ₩71,253 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,814 | ₩73,855 | ₩72,120 | ₩72,320 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,028 | ₩74,362 | ₩72,427 | ₩72,974 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,294 | ₩73,081 | ₩71,387 | ₩72,721 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,134 | ₩73,361 | ₩70,813 | ₩71,947 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,001 | ₩74,708 | ₩71,600 | ₩72,601 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,828 | ₩74,829 | ₩72,814 | ₩73,735 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩74,975 | ₩76,029 | ₩73,588 | ₩74,175 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,856 | ₩76,443 | ₩74,081 | ₩74,975 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,095 | ₩76,043 | ₩73,641 | ₩74,895 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,442 | ₩76,029 | ₩74,041 | ₩74,722 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,668 | ₩76,029 | ₩72,334 | ₩73,828 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,347 | ₩74,682 | ₩71,960 | ₩74,068 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,573 | ₩72,587 | ₩70,293 | ₩71,987 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,412 | ₩71,120 | ₩69,412 | ₩70,813 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,572 | ₩70,493 | ₩68,452 | ₩68,972 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,839 | ₩70,853 | ₩69,279 | ₩69,772 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩69,972 | ₩70,559 | ₩68,999 | ₩69,812 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,094 | ₩72,094 | ₩69,426 | ₩69,972 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,841 | ₩73,908 | ₩71,840 | ₩72,401 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,373 | ₩72,921 | ₩69,986 | ₩72,707 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩70,973 | ₩71,587 | ₩69,559 | ₩69,986 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,855 | ₩73,855 | ₩71,987 | ₩72,054 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,761 | ₩75,242 | ₩72,761 | ₩73,895 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,588 | ₩74,909 | ₩70,906 | ₩72,054 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,466 | ₩73,361 | ₩70,159 | ₩72,947 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,946 | ₩70,853 | ₩69,319 | ₩70,013 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,160 | ₩71,507 | ₩70,186 | ₩70,413 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,345 | ₩71,800 | ₩68,345 | ₩70,826 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,426 | ₩70,426 | ₩67,371 | ₩68,758 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,745 | ₩70,159 | ₩66,237 | ₩69,466 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,945 | ₩70,399 | ₩67,945 | ₩69,332 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,745 | ₩68,745 | ₩67,344 | ₩68,145 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,345 | ₩69,399 | ₩68,185 | ₩68,999 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,519 | ₩70,413 | ₩68,865 | ₩69,185 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,146 | ₩71,040 | ₩69,239 | ₩69,879 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,479 | ₩72,294 | ₩69,599 | ₩70,039 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,413 | ₩71,760 | ₩67,705 | ₩70,720 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,787 | ₩72,867 | ₩71,707 | ₩71,787 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,121 | ₩73,868 | ₩71,707 | ₩72,027 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,722 | ₩75,736 | ₩72,547 | ₩73,001 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,802 | ₩75,402 | ₩74,015 | ₩75,175 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,841 | ₩75,015 | ₩73,841 | ₩74,028 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,295 | ₩75,896 | ₩73,935 | ₩74,175 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,295 | ₩76,363 | ₩74,255 | ₩75,082 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,282 | ₩74,615 | ₩70,266 | ₩73,855 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,707 | ₩74,708 | ₩72,707 | ₩73,641 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,586 | ₩73,735 | ₩68,372 | ₩73,188 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩68,999 | ₩71,653 | ₩68,999 | ₩70,826 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,546 | ₩70,453 | ₩69,172 | ₩70,039 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,919 | ₩69,759 | ₩66,704 | ₩69,385 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,105 | ₩70,026 | ₩68,212 | ₩69,572 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,224 | ₩70,039 | ₩67,224 | ₩69,639 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,371 | ₩68,025 | ₩66,757 | ₩67,278 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,317 | ₩67,971 | ₩66,317 | ₩67,584 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,344 | ₩67,905 | ₩66,517 | ₩66,744 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,744 | ₩67,478 | ₩66,290 | ₩67,118 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,730 | ₩67,771 | ₩65,730 | ₩67,291 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,130 | ₩66,064 | ₩64,783 | ₩65,277 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,502 | ₩65,757 | ₩63,502 | ₩65,076 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩64,996 | ₩65,904 | ₩63,262 | ₩63,582 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,675 | ₩64,716 | ₩62,221 | ₩64,143 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,128 | ₩64,583 | ₩61,995 | ₩62,995 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,489 | ₩64,703 | ₩62,248 | ₩62,768 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,702 | ₩64,836 | ₩62,702 | ₩64,796 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,462 | ₩64,463 | ₩63,369 | ₩64,449 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,502 | ₩64,236 | ₩63,502 | ₩64,129 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,249 | ₩64,009 | ₩62,248 | ₩63,556 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,062 | ₩63,422 | ₩62,088 | ₩63,249 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,060 | ₩62,208 | ₩59,367 | ₩62,208 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,447 | ₩61,661 | ₩59,914 | ₩60,260 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,487 | ₩61,621 | ₩60,487 | ₩61,234 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,194 | ₩60,927 | ₩59,767 | ₩60,461 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,007 | ₩60,754 | ₩59,447 | ₩60,514 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,247 | ₩61,034 | ₩59,153 | ₩60,581 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,847 | ₩62,702 | ₩60,661 | ₩60,847 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,742 | ₩63,756 | ₩60,594 | ₩61,221 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,262 | ₩63,796 | ₩62,368 | ₩63,796 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,396 | ₩64,476 | ₩63,102 | ₩63,262 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩63,956 | ₩64,716 | ₩63,782 | ₩64,089 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,730 | ₩64,730 | ₩63,129 | ₩63,449 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,716 | ₩65,717 | ₩63,929 | ₩64,569 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,370 | ₩65,637 | ₩64,116 | ₩64,609 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,396 | ₩66,010 | ₩64,036 | ₩65,797 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,156 | ₩64,970 | ₩63,436 | ₩63,596 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,931 | ₩66,944 | ₩62,702 | ₩63,742 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,904 | ₩67,078 | ₩61,528 | ₩66,651 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,062 | ₩65,904 | ₩62,862 | ₩65,783 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,702 | ₩62,915 | ₩61,541 | ₩62,915 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,251 | ₩67,251 | ₩62,115 | ₩62,195 | -7.52% | 9.8만 |
|---|