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 | ₩73,791 | ₩73,978 | ₩72,495 | ₩72,562 | -1.67% | 4만 |
| 2026.10.08 | ₩72,883 | ₩74,405 | ₩72,121 | ₩73,791 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,070 | ₩73,497 | ₩72,388 | ₩72,936 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,537 | ₩74,138 | ₩73,457 | ₩73,764 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,524 | ₩73,991 | ₩72,989 | ₩73,016 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,818 | ₩74,165 | ₩73,470 | ₩73,911 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,948 | ₩73,176 | ₩70,853 | ₩72,989 | +1.45% | 4만 |
| 2026.09.30 | ₩73,150 | ₩73,403 | ₩71,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,415 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,886 | ₩74,886 | ₩72,923 | ₩73,243 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,819 | ₩75,220 | ₩74,258 | ₩74,699 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,111 | ₩75,527 | ₩73,751 | ₩74,859 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,113 | ₩75,594 | ₩71,801 | ₩73,898 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩77,050 | ₩77,050 | ₩76,195 | ₩76,208 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,679 | ₩79,106 | ₩77,250 | ₩77,250 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,918 | ₩78,532 | ₩77,918 | ₩78,212 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,851 | ₩78,853 | ₩77,490 | ₩77,717 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,667 | ₩79,667 | ₩78,171 | ₩78,532 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,268 | ₩80,549 | ₩77,317 | ₩79,133 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,601 | ₩80,495 | ₩79,066 | ₩79,774 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩80,055 | ₩81,070 | ₩79,333 | ₩80,068 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,894 | ₩81,778 | ₩79,427 | ₩80,308 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,492 | ₩79,093 | ₩77,811 | ₩78,919 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,985 | ₩79,080 | ₩77,985 | ₩78,492 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,667 | ₩80,295 | ₩78,559 | ₩78,759 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,799 | ₩80,228 | ₩78,799 | ₩80,081 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,879 | ₩79,934 | ₩78,599 | ₩78,679 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,370 | ₩79,333 | ₩77,370 | ₩78,519 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,504 | ₩77,998 | ₩76,609 | ₩77,197 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,372 | ₩78,532 | ₩77,237 | ₩77,504 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,971 | ₩78,933 | ₩77,891 | ₩78,505 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,530 | ₩78,626 | ₩77,063 | ₩77,864 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,158 | ₩78,786 | ₩77,731 | ₩77,904 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,120 | ₩79,227 | ₩77,958 | ₩78,292 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,654 | ₩80,589 | ₩78,946 | ₩79,253 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,108 | ₩80,829 | ₩78,813 | ₩79,387 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,479 | ₩80,495 | ₩77,731 | ₩78,946 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,843 | ₩80,843 | ₩78,599 | ₩78,946 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,524 | ₩81,898 | ₩80,335 | ₩80,362 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,192 | ₩82,432 | ₩81,056 | ₩81,297 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,445 | ₩83,474 | ₩81,604 | ₩82,566 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,659 | ₩83,153 | ₩81,911 | ₩82,445 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,297 | ₩82,445 | ₩81,003 | ₩82,272 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,400 | ₩81,096 | ₩79,400 | ₩81,056 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,120 | ₩80,843 | ₩78,853 | ₩79,480 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,707 | ₩79,734 | ₩78,853 | ₩79,681 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,682 | ₩80,869 | ₩80,028 | ₩80,268 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,776 | ₩80,923 | ₩79,881 | ₩79,908 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,187 | ₩80,589 | ₩78,973 | ₩80,175 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,293 | ₩80,455 | ₩78,746 | ₩79,000 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,505 | ₩79,467 | ₩77,918 | ₩78,652 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,866 | ₩79,374 | ₩77,477 | ₩78,358 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,626 | ₩79,467 | ₩77,878 | ₩78,519 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,171 | ₩80,415 | ₩77,864 | ₩78,826 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,545 | ₩80,135 | ₩77,183 | ₩77,611 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,275 | ₩78,492 | ₩76,275 | ₩77,530 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,647 | ₩76,769 | ₩75,327 | ₩75,954 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,702 | ₩77,130 | ₩75,594 | ₩76,662 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,128 | ₩76,823 | ₩75,567 | ₩76,449 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,823 | ₩77,384 | ₩74,913 | ₩76,275 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,146 | ₩79,146 | ₩76,115 | ₩76,462 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,621 | ₩80,282 | ₩74,953 | ₩79,146 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,979 | ₩76,542 | ₩74,726 | ₩75,621 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,794 | ₩76,128 | ₩72,883 | ₩74,178 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,928 | ₩76,809 | ₩75,714 | ₩76,596 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,913 | ₩75,968 | ₩74,285 | ₩75,687 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩74,004 | ₩75,741 | ₩73,457 | ₩75,220 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,739 | ₩75,140 | ₩70,305 | ₩73,911 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,116 | ₩77,944 | ₩75,353 | ₩75,554 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩77,023 | ₩78,038 | ₩75,995 | ₩76,489 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,387 | ₩80,162 | ₩77,330 | ₩77,624 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,826 | ₩79,894 | ₩78,051 | ₩79,066 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩78,051 | ₩78,586 | ₩76,889 | ₩78,385 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,440 | ₩79,774 | ₩77,918 | ₩78,399 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,985 | ₩81,283 | ₩77,557 | ₩79,520 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,557 | ₩77,998 | ₩77,076 | ₩77,384 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,474 | ₩77,851 | ₩75,113 | ₩77,651 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,245 | ₩76,021 | ₩74,205 | ₩75,527 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,844 | ₩74,659 | ₩73,724 | ₩74,058 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,151 | ₩74,472 | ₩73,203 | ₩74,031 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,071 | ₩74,913 | ₩72,295 | ₩73,270 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,525 | ₩75,100 | ₩73,604 | ₩74,191 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩76,048 | ₩77,223 | ₩73,697 | ₩73,964 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,499 | ₩75,808 | ₩74,392 | ₩75,634 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,926 | ₩75,995 | ₩73,550 | ₩74,058 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,180 | ₩76,128 | ₩74,272 | ₩74,953 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,671 | ₩75,327 | ₩73,657 | ₩74,926 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,818 | ₩74,472 | ₩73,003 | ₩73,070 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,614 | ₩74,365 | ₩71,240 | ₩73,684 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,759 | ₩73,457 | ₩70,759 | ₩71,747 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,615 | ₩72,615 | ₩70,398 | ₩70,465 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,469 | ₩73,457 | ₩71,480 | ₩73,096 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,071 | ₩74,071 | ₩71,801 | ₩72,909 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,712 | ₩75,020 | ₩74,071 | ₩74,605 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,739 | ₩75,995 | ₩73,951 | ₩75,126 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,712 | ₩75,327 | ₩73,617 | ₩74,018 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,350 | ₩74,619 | ₩73,350 | ₩74,325 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,951 | ₩74,646 | ₩72,883 | ₩72,896 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,509 | ₩73,858 | ₩70,612 | ₩73,858 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,906 | ₩72,669 | ₩69,650 | ₩72,669 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,652 | ₩71,827 | ₩70,171 | ₩70,853 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,185 | ₩71,387 | ₩70,185 | ₩70,879 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,545 | ₩71,026 | ₩69,984 | ₩70,024 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,811 | ₩70,799 | ₩69,811 | ₩70,198 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,330 | ₩69,891 | ₩69,183 | ₩69,530 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,505 | ₩70,505 | ₩69,210 | ₩69,717 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,440 | ₩72,068 | ₩70,706 | ₩70,799 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,868 | ₩72,282 | ₩71,267 | ₩71,641 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,919 | ₩72,242 | ₩70,879 | ₩71,814 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,841 | ₩72,215 | ₩70,612 | ₩70,919 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,731 | ₩71,427 | ₩69,450 | ₩71,347 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,786 | ₩70,986 | ₩69,223 | ₩69,490 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩70,011 | ₩71,333 | ₩69,557 | ₩70,986 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,116 | ₩70,171 | ₩69,116 | ₩69,824 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,654 | ₩71,654 | ₩69,357 | ₩69,717 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩71,013 | ₩72,495 | ₩71,013 | ₩71,988 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,704 | ₩71,467 | ₩69,704 | ₩70,652 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩70,024 | ₩70,853 | ₩68,796 | ₩70,024 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,065 | ₩70,839 | ₩69,370 | ₩70,479 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,160 | ₩71,387 | ₩69,744 | ₩70,038 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,295 | ₩73,190 | ₩67,794 | ₩70,345 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,564 | ₩74,312 | ₩72,669 | ₩72,736 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,348 | ₩75,420 | ₩72,348 | ₩73,604 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,841 | ₩72,215 | ₩71,160 | ₩71,667 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,190 | ₩73,257 | ₩70,799 | ₩72,335 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,525 | ₩75,554 | ₩73,190 | ₩73,457 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,512 | ₩75,380 | ₩73,631 | ₩75,113 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩76,008 | ₩76,008 | ₩73,978 | ₩74,619 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,791 | ₩76,342 | ₩73,724 | ₩76,088 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,791 | ₩74,459 | ₩72,949 | ₩74,352 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,534 | ₩72,362 | ₩69,277 | ₩71,681 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,385 | ₩72,255 | ₩70,305 | ₩71,534 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,996 | ₩70,879 | ₩68,342 | ₩70,666 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,330 | ₩70,799 | ₩69,330 | ₩69,824 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,557 | ₩69,557 | ₩68,075 | ₩69,223 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,382 | ₩68,903 | ₩67,166 | ₩68,796 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,781 | ₩68,395 | ₩67,233 | ₩67,754 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,460 | ₩68,489 | ₩67,460 | ₩68,261 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,448 | ₩68,502 | ₩67,660 | ₩68,141 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,126 | ₩68,502 | ₩67,126 | ₩67,727 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,407 | ₩69,103 | ₩67,407 | ₩67,794 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,565 | ₩66,712 | ₩65,430 | ₩65,951 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,136 | ₩66,859 | ₩64,802 | ₩66,352 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,991 | ₩67,847 | ₩65,310 | ₩65,817 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,300 | ₩67,487 | ₩66,138 | ₩66,418 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,180 | ₩67,781 | ₩66,792 | ₩67,006 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,433 | ₩67,433 | ₩66,071 | ₩66,792 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,443 | ₩67,100 | ₩65,443 | ₩67,019 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,113 | ₩67,781 | ₩66,151 | ₩66,806 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,739 | ₩68,582 | ₩66,499 | ₩67,313 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,126 | ₩67,660 | ₩65,123 | ₩67,327 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩68,034 | ₩68,569 | ₩66,539 | ₩68,221 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,931 | ₩70,826 | ₩68,529 | ₩69,650 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,400 | ₩71,988 | ₩70,652 | ₩70,786 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,639 | ₩71,360 | ₩69,664 | ₩70,812 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,851 | ₩72,402 | ₩69,236 | ₩72,041 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,200 | ₩71,400 | ₩69,450 | ₩71,039 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,560 | ₩73,043 | ₩70,479 | ₩71,253 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,252 | ₩71,400 | ₩69,397 | ₩71,093 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,317 | ₩69,731 | ₩68,395 | ₩69,517 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,375 | ₩73,056 | ₩68,863 | ₩69,584 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,333 | ₩72,455 | ₩70,452 | ₩72,455 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,148 | ₩72,148 | ₩70,893 | ₩71,333 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,896 | ₩73,938 | ₩72,201 | ₩72,402 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,110 | ₩74,445 | ₩72,509 | ₩73,056 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,375 | ₩73,163 | ₩71,467 | ₩72,802 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,216 | ₩73,444 | ₩70,893 | ₩72,028 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,085 | ₩74,792 | ₩71,681 | ₩72,682 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,911 | ₩74,913 | ₩72,896 | ₩73,818 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,060 | ₩76,115 | ₩73,671 | ₩74,258 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,941 | ₩76,529 | ₩74,165 | ₩75,060 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,178 | ₩76,128 | ₩73,724 | ₩74,979 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,525 | ₩76,115 | ₩74,125 | ₩74,806 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,751 | ₩76,115 | ₩72,415 | ₩73,911 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,429 | ₩74,766 | ₩72,041 | ₩74,151 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,652 | ₩72,669 | ₩70,372 | ₩72,068 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,490 | ₩71,200 | ₩69,490 | ₩70,893 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,650 | ₩70,572 | ₩68,529 | ₩69,049 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,918 | ₩70,933 | ₩69,357 | ₩69,851 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩70,051 | ₩70,639 | ₩69,076 | ₩69,891 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,175 | ₩72,175 | ₩69,504 | ₩70,051 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,923 | ₩73,991 | ₩71,921 | ₩72,482 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,452 | ₩73,003 | ₩70,065 | ₩72,789 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩71,053 | ₩71,667 | ₩69,637 | ₩70,065 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,938 | ₩73,938 | ₩72,068 | ₩72,135 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,843 | ₩75,327 | ₩72,843 | ₩73,978 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,671 | ₩74,993 | ₩70,986 | ₩72,135 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,545 | ₩73,444 | ₩70,238 | ₩73,030 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩70,024 | ₩70,933 | ₩69,397 | ₩70,091 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,240 | ₩71,587 | ₩70,265 | ₩70,492 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,422 | ₩71,881 | ₩68,422 | ₩70,906 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,505 | ₩70,505 | ₩67,447 | ₩68,836 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,822 | ₩70,238 | ₩66,312 | ₩69,544 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩68,021 | ₩70,479 | ₩68,021 | ₩69,410 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,822 | ₩68,822 | ₩67,420 | ₩68,221 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,423 | ₩69,477 | ₩68,261 | ₩69,076 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,597 | ₩70,492 | ₩68,943 | ₩69,263 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,225 | ₩71,120 | ₩69,317 | ₩69,958 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,559 | ₩72,375 | ₩69,677 | ₩70,118 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,494 | ₩71,841 | ₩67,781 | ₩70,799 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,868 | ₩72,949 | ₩71,787 | ₩71,868 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,203 | ₩73,951 | ₩71,787 | ₩72,108 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,806 | ₩75,821 | ₩72,629 | ₩73,083 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,886 | ₩75,487 | ₩74,098 | ₩75,260 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,924 | ₩75,100 | ₩73,924 | ₩74,111 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,380 | ₩75,981 | ₩74,018 | ₩74,258 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,378 | ₩76,449 | ₩74,338 | ₩75,166 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,365 | ₩74,699 | ₩70,345 | ₩73,938 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,789 | ₩74,792 | ₩72,789 | ₩73,724 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,666 | ₩73,818 | ₩68,448 | ₩73,270 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,076 | ₩71,734 | ₩69,076 | ₩70,906 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,624 | ₩70,532 | ₩69,250 | ₩70,118 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,996 | ₩69,837 | ₩66,779 | ₩69,464 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,183 | ₩70,105 | ₩68,288 | ₩69,650 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,300 | ₩70,118 | ₩67,300 | ₩69,717 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,447 | ₩68,101 | ₩66,832 | ₩67,353 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,392 | ₩68,048 | ₩66,392 | ₩67,660 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,420 | ₩67,981 | ₩66,592 | ₩66,819 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,819 | ₩67,554 | ₩66,365 | ₩67,193 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,804 | ₩67,847 | ₩65,804 | ₩67,367 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,203 | ₩66,138 | ₩64,856 | ₩65,350 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,574 | ₩65,831 | ₩63,574 | ₩65,150 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,069 | ₩65,978 | ₩63,333 | ₩63,654 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,746 | ₩64,789 | ₩62,291 | ₩64,215 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,198 | ₩64,655 | ₩62,064 | ₩63,066 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,562 | ₩64,776 | ₩62,318 | ₩62,839 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,772 | ₩64,909 | ₩62,772 | ₩64,869 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,534 | ₩64,535 | ₩63,440 | ₩64,522 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,574 | ₩64,308 | ₩63,574 | ₩64,201 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,320 | ₩64,081 | ₩62,318 | ₩63,627 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,133 | ₩63,493 | ₩62,158 | ₩63,320 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,128 | ₩62,278 | ₩59,433 | ₩62,278 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,515 | ₩61,731 | ₩59,981 | ₩60,328 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,555 | ₩61,690 | ₩60,555 | ₩61,303 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,261 | ₩60,996 | ₩59,834 | ₩60,528 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,074 | ₩60,822 | ₩59,513 | ₩60,582 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,315 | ₩61,103 | ₩59,220 | ₩60,649 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,916 | ₩62,772 | ₩60,729 | ₩60,916 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,814 | ₩63,827 | ₩60,662 | ₩61,290 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,333 | ₩63,867 | ₩62,438 | ₩63,867 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,468 | ₩64,549 | ₩63,173 | ₩63,333 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩64,028 | ₩64,789 | ₩63,854 | ₩64,161 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,802 | ₩64,802 | ₩63,200 | ₩63,520 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,789 | ₩65,791 | ₩64,001 | ₩64,642 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,443 | ₩65,711 | ₩64,188 | ₩64,682 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,468 | ₩66,084 | ₩64,108 | ₩65,871 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,228 | ₩65,043 | ₩63,507 | ₩63,667 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩67,006 | ₩67,019 | ₩62,772 | ₩63,814 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,978 | ₩67,153 | ₩61,597 | ₩66,726 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,133 | ₩65,978 | ₩62,933 | ₩65,857 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,772 | ₩62,986 | ₩61,610 | ₩62,986 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,327 | ₩67,327 | ₩62,185 | ₩62,265 | -7.52% | 9.8만 |
|---|