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 | ₩73,755 | ₩73,942 | ₩72,460 | ₩72,527 | -1.67% | 4만 |
| 2026.10.08 | ₩72,847 | ₩74,369 | ₩72,086 | ₩73,755 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,034 | ₩73,461 | ₩72,353 | ₩72,901 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,501 | ₩74,102 | ₩73,421 | ₩73,728 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,488 | ₩73,955 | ₩72,954 | ₩72,981 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,782 | ₩74,129 | ₩73,434 | ₩73,875 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,913 | ₩73,141 | ₩70,818 | ₩72,954 | +1.45% | 4만 |
| 2026.09.30 | ₩73,114 | ₩73,368 | ₩71,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,380 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,850 | ₩74,850 | ₩72,887 | ₩73,208 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,783 | ₩75,183 | ₩74,222 | ₩74,663 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,075 | ₩75,490 | ₩73,715 | ₩74,823 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,076 | ₩75,557 | ₩71,766 | ₩73,862 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩77,012 | ₩77,012 | ₩76,158 | ₩76,171 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,641 | ₩79,068 | ₩77,212 | ₩77,212 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,880 | ₩78,494 | ₩77,880 | ₩78,174 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,813 | ₩78,814 | ₩77,453 | ₩77,680 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,629 | ₩79,629 | ₩78,133 | ₩78,494 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,229 | ₩80,510 | ₩77,279 | ₩79,095 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,562 | ₩80,456 | ₩79,028 | ₩79,735 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩80,016 | ₩81,030 | ₩79,295 | ₩80,029 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,856 | ₩81,738 | ₩79,388 | ₩80,269 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,454 | ₩79,055 | ₩77,773 | ₩78,881 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,947 | ₩79,041 | ₩77,947 | ₩78,454 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,629 | ₩80,256 | ₩78,521 | ₩78,721 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,761 | ₩80,189 | ₩78,761 | ₩80,042 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,841 | ₩79,896 | ₩78,561 | ₩78,641 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,332 | ₩79,295 | ₩77,332 | ₩78,481 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,466 | ₩77,960 | ₩76,572 | ₩77,159 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,334 | ₩78,494 | ₩77,199 | ₩77,466 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,933 | ₩78,894 | ₩77,853 | ₩78,467 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,493 | ₩78,587 | ₩77,025 | ₩77,826 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,120 | ₩78,748 | ₩77,693 | ₩77,866 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,081 | ₩79,188 | ₩77,920 | ₩78,254 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,615 | ₩80,550 | ₩78,908 | ₩79,215 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,069 | ₩80,790 | ₩78,774 | ₩79,348 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,440 | ₩80,456 | ₩77,693 | ₩78,908 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,803 | ₩80,803 | ₩78,561 | ₩78,908 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,484 | ₩81,858 | ₩80,296 | ₩80,323 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,152 | ₩82,392 | ₩81,017 | ₩81,257 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,405 | ₩83,433 | ₩81,564 | ₩82,525 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,619 | ₩83,113 | ₩81,871 | ₩82,405 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,257 | ₩82,405 | ₩80,964 | ₩82,232 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,362 | ₩81,057 | ₩79,362 | ₩81,017 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,081 | ₩80,803 | ₩78,814 | ₩79,442 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,669 | ₩79,695 | ₩78,814 | ₩79,642 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,643 | ₩80,830 | ₩79,989 | ₩80,229 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,737 | ₩80,883 | ₩79,842 | ₩79,869 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,148 | ₩80,550 | ₩78,934 | ₩80,136 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,255 | ₩80,416 | ₩78,707 | ₩78,961 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,467 | ₩79,428 | ₩77,880 | ₩78,614 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,828 | ₩79,335 | ₩77,439 | ₩78,320 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,587 | ₩79,428 | ₩77,840 | ₩78,481 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,133 | ₩80,376 | ₩77,826 | ₩78,788 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,507 | ₩80,096 | ₩77,146 | ₩77,573 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,238 | ₩78,454 | ₩76,238 | ₩77,493 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,610 | ₩76,732 | ₩75,290 | ₩75,917 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,665 | ₩77,092 | ₩75,557 | ₩76,625 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,091 | ₩76,785 | ₩75,530 | ₩76,411 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,785 | ₩77,346 | ₩74,876 | ₩76,238 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,108 | ₩79,108 | ₩76,078 | ₩76,425 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,584 | ₩80,243 | ₩74,916 | ₩79,108 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,943 | ₩76,505 | ₩74,689 | ₩75,584 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,757 | ₩76,091 | ₩72,847 | ₩74,142 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,891 | ₩76,772 | ₩75,677 | ₩76,558 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,876 | ₩75,931 | ₩74,249 | ₩75,650 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,968 | ₩75,704 | ₩73,421 | ₩75,183 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,703 | ₩75,103 | ₩70,271 | ₩73,875 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,079 | ₩77,907 | ₩75,317 | ₩75,517 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,985 | ₩78,000 | ₩75,958 | ₩76,451 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,348 | ₩80,122 | ₩77,292 | ₩77,586 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,788 | ₩79,856 | ₩78,013 | ₩79,028 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩78,013 | ₩78,547 | ₩76,852 | ₩78,347 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,402 | ₩79,735 | ₩77,880 | ₩78,360 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,947 | ₩81,244 | ₩77,519 | ₩79,482 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,519 | ₩77,960 | ₩77,039 | ₩77,346 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,437 | ₩77,813 | ₩75,076 | ₩77,613 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,209 | ₩75,984 | ₩74,169 | ₩75,490 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,808 | ₩74,623 | ₩73,688 | ₩74,022 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,115 | ₩74,436 | ₩73,168 | ₩73,995 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,035 | ₩74,876 | ₩72,260 | ₩73,234 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,489 | ₩75,063 | ₩73,568 | ₩74,155 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩76,011 | ₩77,186 | ₩73,661 | ₩73,928 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,462 | ₩75,771 | ₩74,356 | ₩75,597 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,890 | ₩75,958 | ₩73,515 | ₩74,022 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,143 | ₩76,091 | ₩74,235 | ₩74,916 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,635 | ₩75,290 | ₩73,621 | ₩74,890 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,782 | ₩74,436 | ₩72,967 | ₩73,034 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,579 | ₩74,329 | ₩71,205 | ₩73,648 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,725 | ₩73,421 | ₩70,725 | ₩71,712 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,580 | ₩72,580 | ₩70,364 | ₩70,431 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,433 | ₩73,421 | ₩71,445 | ₩73,061 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,035 | ₩74,035 | ₩71,766 | ₩72,874 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,676 | ₩74,983 | ₩74,035 | ₩74,569 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,703 | ₩75,958 | ₩73,915 | ₩75,090 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,676 | ₩75,290 | ₩73,581 | ₩73,982 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,314 | ₩74,583 | ₩73,314 | ₩74,289 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,915 | ₩74,609 | ₩72,847 | ₩72,860 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,473 | ₩73,822 | ₩70,578 | ₩73,822 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,871 | ₩72,634 | ₩69,617 | ₩72,634 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,618 | ₩71,793 | ₩70,137 | ₩70,818 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,151 | ₩71,352 | ₩70,151 | ₩70,845 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,511 | ₩70,992 | ₩69,950 | ₩69,990 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,777 | ₩70,765 | ₩69,777 | ₩70,164 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,296 | ₩69,857 | ₩69,149 | ₩69,496 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,471 | ₩70,471 | ₩69,176 | ₩69,683 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,405 | ₩72,033 | ₩70,671 | ₩70,765 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,833 | ₩72,246 | ₩71,232 | ₩71,606 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,885 | ₩72,206 | ₩70,845 | ₩71,779 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,806 | ₩72,180 | ₩70,578 | ₩70,885 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,697 | ₩71,392 | ₩69,416 | ₩71,312 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,751 | ₩70,952 | ₩69,189 | ₩69,456 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,977 | ₩71,299 | ₩69,523 | ₩70,952 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,083 | ₩70,137 | ₩69,083 | ₩69,790 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,619 | ₩71,619 | ₩69,323 | ₩69,683 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,978 | ₩72,460 | ₩70,978 | ₩71,953 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,670 | ₩71,432 | ₩69,670 | ₩70,618 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,990 | ₩70,818 | ₩68,762 | ₩69,990 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,030 | ₩70,805 | ₩69,336 | ₩70,444 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,125 | ₩71,352 | ₩69,710 | ₩70,004 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,260 | ₩73,154 | ₩67,761 | ₩70,311 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,528 | ₩74,276 | ₩72,634 | ₩72,700 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,313 | ₩75,383 | ₩72,313 | ₩73,568 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,806 | ₩72,180 | ₩71,125 | ₩71,632 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,154 | ₩73,221 | ₩70,765 | ₩72,300 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,489 | ₩75,517 | ₩73,154 | ₩73,421 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,476 | ₩75,343 | ₩73,595 | ₩75,076 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,971 | ₩75,971 | ₩73,942 | ₩74,583 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,755 | ₩76,305 | ₩73,688 | ₩76,051 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,755 | ₩74,422 | ₩72,914 | ₩74,316 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,499 | ₩72,327 | ₩69,243 | ₩71,646 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,351 | ₩72,220 | ₩70,271 | ₩71,499 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,962 | ₩70,845 | ₩68,308 | ₩70,631 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,296 | ₩70,765 | ₩69,296 | ₩69,790 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,523 | ₩69,523 | ₩68,041 | ₩69,189 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,348 | ₩68,869 | ₩67,134 | ₩68,762 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,748 | ₩68,362 | ₩67,200 | ₩67,721 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,427 | ₩68,455 | ₩67,427 | ₩68,228 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,415 | ₩68,469 | ₩67,628 | ₩68,108 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,094 | ₩68,469 | ₩67,094 | ₩67,694 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,374 | ₩69,069 | ₩67,374 | ₩67,761 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,533 | ₩66,680 | ₩65,398 | ₩65,919 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,105 | ₩66,827 | ₩64,771 | ₩66,319 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,959 | ₩67,814 | ₩65,278 | ₩65,785 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,267 | ₩67,454 | ₩66,106 | ₩66,386 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,147 | ₩67,748 | ₩66,760 | ₩66,973 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,401 | ₩67,401 | ₩66,039 | ₩66,760 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,412 | ₩67,067 | ₩65,412 | ₩66,987 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,080 | ₩67,748 | ₩66,119 | ₩66,773 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,706 | ₩68,549 | ₩66,466 | ₩67,280 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,094 | ₩67,628 | ₩65,091 | ₩67,294 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩68,001 | ₩68,535 | ₩66,506 | ₩68,188 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,897 | ₩70,791 | ₩68,495 | ₩69,617 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,365 | ₩71,953 | ₩70,618 | ₩70,751 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,604 | ₩71,325 | ₩69,630 | ₩70,778 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,817 | ₩72,367 | ₩69,203 | ₩72,006 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,165 | ₩71,365 | ₩69,416 | ₩71,005 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,526 | ₩73,007 | ₩70,444 | ₩71,219 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,217 | ₩71,365 | ₩69,363 | ₩71,058 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,283 | ₩69,697 | ₩68,362 | ₩69,483 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,340 | ₩73,021 | ₩68,829 | ₩69,550 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,299 | ₩72,420 | ₩70,418 | ₩72,420 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,113 | ₩72,113 | ₩70,858 | ₩71,299 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,860 | ₩73,902 | ₩72,166 | ₩72,367 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,074 | ₩74,409 | ₩72,473 | ₩73,021 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,340 | ₩73,127 | ₩71,432 | ₩72,767 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,181 | ₩73,408 | ₩70,858 | ₩71,993 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,049 | ₩74,756 | ₩71,646 | ₩72,647 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,875 | ₩74,876 | ₩72,860 | ₩73,782 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,023 | ₩76,078 | ₩73,635 | ₩74,222 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,904 | ₩76,491 | ₩74,129 | ₩75,023 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,142 | ₩76,091 | ₩73,688 | ₩74,943 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,489 | ₩76,078 | ₩74,089 | ₩74,769 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,715 | ₩76,078 | ₩72,380 | ₩73,875 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,393 | ₩74,729 | ₩72,006 | ₩74,115 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,618 | ₩72,634 | ₩70,337 | ₩72,033 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,456 | ₩71,165 | ₩69,456 | ₩70,858 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,617 | ₩70,538 | ₩68,495 | ₩69,016 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,884 | ₩70,898 | ₩69,323 | ₩69,817 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩70,017 | ₩70,604 | ₩69,043 | ₩69,857 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,140 | ₩72,140 | ₩69,470 | ₩70,017 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,887 | ₩73,955 | ₩71,886 | ₩72,447 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,418 | ₩72,967 | ₩70,030 | ₩72,754 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩71,018 | ₩71,632 | ₩69,603 | ₩70,030 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,902 | ₩73,902 | ₩72,033 | ₩72,100 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,807 | ₩75,290 | ₩72,807 | ₩73,942 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,635 | ₩74,956 | ₩70,952 | ₩72,100 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,511 | ₩73,408 | ₩70,204 | ₩72,994 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,990 | ₩70,898 | ₩69,363 | ₩70,057 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,205 | ₩71,552 | ₩70,231 | ₩70,458 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,388 | ₩71,846 | ₩68,388 | ₩70,871 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,471 | ₩70,471 | ₩67,414 | ₩68,802 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,789 | ₩70,204 | ₩66,279 | ₩69,510 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,988 | ₩70,444 | ₩67,988 | ₩69,376 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,789 | ₩68,789 | ₩67,387 | ₩68,188 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,390 | ₩69,443 | ₩68,228 | ₩69,043 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,563 | ₩70,458 | ₩68,909 | ₩69,229 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,191 | ₩71,085 | ₩69,283 | ₩69,924 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,524 | ₩72,340 | ₩69,643 | ₩70,084 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,459 | ₩71,806 | ₩67,748 | ₩70,765 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,833 | ₩72,914 | ₩71,752 | ₩71,833 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,168 | ₩73,915 | ₩71,752 | ₩72,073 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,769 | ₩75,784 | ₩72,593 | ₩73,047 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,850 | ₩75,450 | ₩74,062 | ₩75,223 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,888 | ₩75,063 | ₩73,888 | ₩74,075 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,343 | ₩75,944 | ₩73,982 | ₩74,222 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,342 | ₩76,411 | ₩74,302 | ₩75,130 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,329 | ₩74,663 | ₩70,311 | ₩73,902 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,754 | ₩74,756 | ₩72,754 | ₩73,688 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,631 | ₩73,782 | ₩68,415 | ₩73,234 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,043 | ₩71,699 | ₩69,043 | ₩70,871 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,590 | ₩70,498 | ₩69,216 | ₩70,084 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,962 | ₩69,803 | ₩66,747 | ₩69,430 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,149 | ₩70,070 | ₩68,255 | ₩69,617 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,267 | ₩70,084 | ₩67,267 | ₩69,683 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,414 | ₩68,068 | ₩66,800 | ₩67,321 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,359 | ₩68,015 | ₩66,359 | ₩67,628 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,387 | ₩67,948 | ₩66,560 | ₩66,787 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,787 | ₩67,521 | ₩66,333 | ₩67,160 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,772 | ₩67,814 | ₩65,772 | ₩67,334 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,171 | ₩66,106 | ₩64,824 | ₩65,318 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,543 | ₩65,799 | ₩63,543 | ₩65,118 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,038 | ₩65,946 | ₩63,302 | ₩63,623 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,715 | ₩64,757 | ₩62,261 | ₩64,183 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,168 | ₩64,624 | ₩62,034 | ₩63,035 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,531 | ₩64,744 | ₩62,288 | ₩62,808 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,742 | ₩64,878 | ₩62,742 | ₩64,838 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,503 | ₩64,504 | ₩63,409 | ₩64,490 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,543 | ₩64,277 | ₩63,543 | ₩64,170 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,289 | ₩64,050 | ₩62,288 | ₩63,596 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,102 | ₩63,463 | ₩62,128 | ₩63,289 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,099 | ₩62,248 | ₩59,404 | ₩62,248 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,486 | ₩61,700 | ₩59,952 | ₩60,299 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,526 | ₩61,660 | ₩60,526 | ₩61,273 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,232 | ₩60,966 | ₩59,805 | ₩60,499 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,045 | ₩60,793 | ₩59,484 | ₩60,552 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,285 | ₩61,073 | ₩59,191 | ₩60,619 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,886 | ₩62,742 | ₩60,699 | ₩60,886 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,783 | ₩63,796 | ₩60,633 | ₩61,260 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,302 | ₩63,836 | ₩62,408 | ₩63,836 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,437 | ₩64,517 | ₩63,142 | ₩63,302 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩63,997 | ₩64,757 | ₩63,823 | ₩64,130 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,771 | ₩64,771 | ₩63,169 | ₩63,489 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,757 | ₩65,759 | ₩63,970 | ₩64,611 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,412 | ₩65,679 | ₩64,157 | ₩64,651 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,437 | ₩66,052 | ₩64,077 | ₩65,839 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,197 | ₩65,011 | ₩63,476 | ₩63,636 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,973 | ₩66,987 | ₩62,742 | ₩63,783 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,946 | ₩67,120 | ₩61,567 | ₩66,693 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,102 | ₩65,946 | ₩62,902 | ₩65,825 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,742 | ₩62,955 | ₩61,580 | ₩62,955 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,294 | ₩67,294 | ₩62,154 | ₩62,234 | -7.52% | 9.8만 |
|---|