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 | ₩73,733 | ₩73,920 | ₩72,438 | ₩72,505 | -1.67% | 4만 |
| 2026.10.08 | ₩72,825 | ₩74,347 | ₩72,065 | ₩73,733 | +1.25% | 7.3만 |
| 2026.10.07 | ₩73,012 | ₩73,439 | ₩72,332 | ₩72,879 | -0.18% | 6.8만 |
| 2026.10.06 | ₩73,479 | ₩74,080 | ₩73,399 | ₩73,706 | +0.31% | 3.9만 |
| 2026.10.05 | ₩73,466 | ₩73,933 | ₩72,932 | ₩72,959 | -0.69% | 3.5만 |
| 2026.10.02 | ₩73,759 | ₩74,106 | ₩73,412 | ₩73,853 | +0.13% | 4.3만 |
| 2026.10.01 | ₩71,891 | ₩73,119 | ₩70,797 | ₩72,932 | +1.45% | 4만 |
| 2026.09.30 | ₩73,092 | ₩73,346 | ₩71,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,358 |
| -1.00% |
| 5.1만 |
| 2026.09.29 | ₩74,827 | ₩74,827 | ₩72,865 | ₩73,186 | -2.19% | 4.8만 |
|---|
| 2026.09.28 | ₩74,760 | ₩75,161 | ₩74,200 | ₩74,640 | -0.16% | 4만 |
|---|
| 2026.09.25 | ₩74,053 | ₩75,468 | ₩73,693 | ₩74,800 | +1.01% | 5.7만 |
|---|
| 2026.09.24 | ₩75,054 | ₩75,534 | ₩71,744 | ₩73,840 | -1.62% | 9.3만 |
|---|
| 2026.09.23 | ₩76,989 | ₩76,989 | ₩76,135 | ₩76,148 | -1.09% | 3.3만 |
|---|
| 2026.09.22 | ₩78,617 | ₩79,044 | ₩77,189 | ₩77,189 | -1.82% | 4.5만 |
|---|
| 2026.09.21 | ₩77,856 | ₩78,470 | ₩77,856 | ₩78,150 | +0.38% | 6.5만 |
|---|
| 2026.09.18 | ₩77,790 | ₩78,791 | ₩77,429 | ₩77,656 | -0.17% | 19.7만 |
|---|
| 2026.09.17 | ₩79,605 | ₩79,605 | ₩78,110 | ₩78,470 | -1.42% | 4.7만 |
|---|
| 2026.09.16 | ₩80,205 | ₩80,486 | ₩77,256 | ₩79,071 | -1.41% | 6.1만 |
|---|
| 2026.09.15 | ₩79,538 | ₩80,432 | ₩79,004 | ₩79,711 | +0.22% | 5.1만 |
|---|
| 2026.09.14 | ₩79,992 | ₩81,006 | ₩79,271 | ₩80,005 | +0.02% | 6.9만 |
|---|
| 2026.09.11 | ₩79,832 | ₩81,713 | ₩79,365 | ₩80,245 | +0.52% | 5.6만 |
|---|
| 2026.09.10 | ₩78,430 | ₩79,031 | ₩77,750 | ₩78,857 | +0.54% | 5만 |
|---|
| 2026.09.09 | ₩77,923 | ₩79,018 | ₩77,923 | ₩78,430 | +0.65% | 4.1만 |
|---|
| 2026.09.08 | ₩79,605 | ₩80,232 | ₩78,497 | ₩78,697 | -1.14% | 6.3만 |
|---|
| 2026.09.04 | ₩78,737 | ₩80,165 | ₩78,737 | ₩80,018 | +1.63% | 3.6만 |
|---|
| 2026.09.03 | ₩78,817 | ₩79,872 | ₩78,537 | ₩78,617 | -0.25% | 4.7만 |
|---|
| 2026.09.02 | ₩77,309 | ₩79,271 | ₩77,309 | ₩78,457 | +1.48% | 5.2만 |
|---|
| 2026.09.01 | ₩77,443 | ₩77,937 | ₩76,549 | ₩77,136 | -0.40% | 4.5만 |
|---|
| 2026.08.31 | ₩78,310 | ₩78,470 | ₩77,176 | ₩77,443 | -1.11% | 3.9만 |
|---|
| 2026.08.28 | ₩77,910 | ₩78,871 | ₩77,830 | ₩78,444 | +0.69% | 4.5만 |
|---|
| 2026.08.27 | ₩77,469 | ₩78,564 | ₩77,002 | ₩77,803 | +0.43% | 5.8만 |
|---|
| 2026.08.26 | ₩78,097 | ₩78,724 | ₩77,670 | ₩77,843 | -0.32% | 5만 |
|---|
| 2026.08.25 | ₩79,058 | ₩79,164 | ₩77,897 | ₩78,230 | -1.05% | 3.7만 |
|---|
| 2026.08.24 | ₩79,591 | ₩80,526 | ₩78,884 | ₩79,191 | -0.50% | 5.4만 |
|---|
| 2026.08.21 | ₩80,045 | ₩80,766 | ₩78,751 | ₩79,324 | -0.90% | 7.5만 |
|---|
| 2026.08.20 | ₩78,417 | ₩80,432 | ₩77,670 | ₩78,884 | +0.60% | 7.5만 |
|---|
| 2026.08.19 | ₩80,779 | ₩80,779 | ₩78,537 | ₩78,884 | -2.35% | 3.5만 |
|---|
| 2026.08.18 | ₩81,460 | ₩81,833 | ₩80,272 | ₩80,299 | -1.43% | 4.6만 |
|---|
| 2026.08.17 | ₩82,127 | ₩82,367 | ₩80,993 | ₩81,233 | -1.09% | 5.3만 |
|---|
| 2026.08.14 | ₩82,381 | ₩83,408 | ₩81,540 | ₩82,501 | +0.15% | 5만 |
|---|
| 2026.08.13 | ₩82,594 | ₩83,088 | ₩81,847 | ₩82,381 | -0.26% | 5.7만 |
|---|
| 2026.08.12 | ₩81,233 | ₩82,381 | ₩80,939 | ₩82,207 | +1.20% | 5.1만 |
|---|
| 2026.08.11 | ₩79,338 | ₩81,033 | ₩79,338 | ₩80,993 | +2.09% | 5.2만 |
|---|
| 2026.08.10 | ₩79,058 | ₩80,779 | ₩78,791 | ₩79,418 | +0.46% | 5.5만 |
|---|
| 2026.08.07 | ₩79,645 | ₩79,671 | ₩78,791 | ₩79,618 | -0.03% | 5.9만 |
|---|
| 2026.08.06 | ₩80,619 | ₩80,806 | ₩79,965 | ₩80,205 | -0.51% | 7.6만 |
|---|
| 2026.08.05 | ₩80,712 | ₩80,859 | ₩79,818 | ₩79,845 | -1.07% | 5.6만 |
|---|
| 2026.08.04 | ₩79,124 | ₩80,526 | ₩78,911 | ₩80,112 | +1.25% | 6.3만 |
|---|
| 2026.08.03 | ₩79,231 | ₩80,392 | ₩78,684 | ₩78,937 | -0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩78,444 | ₩79,405 | ₩77,856 | ₩78,590 | +0.19% | 5.4만 |
|---|
| 2026.07.30 | ₩78,804 | ₩79,311 | ₩77,416 | ₩78,297 | -0.64% | 5.5만 |
|---|
| 2026.07.29 | ₩78,564 | ₩79,405 | ₩77,816 | ₩78,457 | -0.14% | 6.5만 |
|---|
| 2026.07.28 | ₩78,110 | ₩80,352 | ₩77,803 | ₩78,764 | +0.84% | 6.4만 |
|---|
| 2026.07.27 | ₩78,484 | ₩80,072 | ₩77,122 | ₩77,550 | -1.19% | 5.4만 |
|---|
| 2026.07.24 | ₩76,215 | ₩78,430 | ₩76,215 | ₩77,469 | +1.65% | 7.3만 |
|---|
| 2026.07.23 | ₩75,588 | ₩76,709 | ₩75,267 | ₩75,895 | +0.41% | 6.2만 |
|---|
| 2026.07.22 | ₩76,642 | ₩77,069 | ₩75,534 | ₩76,602 | -0.05% | 12.5만 |
|---|
| 2026.07.21 | ₩76,068 | ₩76,762 | ₩75,508 | ₩76,388 | +0.42% | 5.4만 |
|---|
| 2026.07.20 | ₩76,762 | ₩77,323 | ₩74,854 | ₩76,215 | -0.71% | 6.6만 |
|---|
| 2026.07.17 | ₩79,084 | ₩79,084 | ₩76,055 | ₩76,402 | -3.39% | 5.4만 |
|---|
| 2026.07.16 | ₩75,561 | ₩80,219 | ₩74,894 | ₩79,084 | +4.66% | 8.9만 |
|---|
| 2026.07.15 | ₩74,921 | ₩76,482 | ₩74,667 | ₩75,561 | +0.86% | 5.4만 |
|---|
| 2026.07.14 | ₩75,735 | ₩76,068 | ₩72,825 | ₩74,120 | -2.13% | 15.6만 |
|---|
| 2026.07.13 | ₩75,868 | ₩76,749 | ₩75,655 | ₩76,535 | +0.88% | 5.1만 |
|---|
| 2026.07.10 | ₩74,854 | ₩75,908 | ₩74,227 | ₩75,628 | +1.03% | 4.9만 |
|---|
| 2026.07.09 | ₩73,946 | ₩75,681 | ₩73,399 | ₩75,161 | +1.64% | 4.4만 |
|---|
| 2026.07.08 | ₩74,680 | ₩75,081 | ₩70,250 | ₩73,853 | -1.11% | 8.5만 |
|---|
| 2026.07.07 | ₩77,056 | ₩77,883 | ₩75,294 | ₩75,494 | -2.03% | 6.3만 |
|---|
| 2026.07.06 | ₩76,962 | ₩77,977 | ₩75,935 | ₩76,429 | -0.69% | 7.1만 |
|---|
| 2026.07.02 | ₩79,324 | ₩80,098 | ₩77,269 | ₩77,563 | -2.22% | 4.9만 |
|---|
| 2026.07.01 | ₩78,764 | ₩79,832 | ₩77,990 | ₩79,004 | +0.30% | 4.9만 |
|---|
| 2026.06.30 | ₩77,990 | ₩78,524 | ₩76,829 | ₩78,324 | +0.43% | 3.4만 |
|---|
| 2026.06.29 | ₩79,378 | ₩79,711 | ₩77,856 | ₩78,337 | -1.31% | 6만 |
|---|
| 2026.06.26 | ₩77,923 | ₩81,219 | ₩77,496 | ₩79,458 | +1.97% | 22.6만 |
|---|
| 2026.06.25 | ₩77,496 | ₩77,937 | ₩77,016 | ₩77,323 | -0.22% | 4.2만 |
|---|
| 2026.06.24 | ₩75,414 | ₩77,790 | ₩75,054 | ₩77,590 | +2.88% | 5.9만 |
|---|
| 2026.06.23 | ₩74,187 | ₩75,961 | ₩74,146 | ₩75,468 | +1.73% | 4.2만 |
|---|
| 2026.06.22 | ₩73,786 | ₩74,600 | ₩73,666 | ₩74,000 | +0.29% | 3.5만 |
|---|
| 2026.06.18 | ₩74,093 | ₩74,413 | ₩73,146 | ₩73,973 | -0.16% | 6.8만 |
|---|
| 2026.06.17 | ₩74,013 | ₩74,854 | ₩72,238 | ₩73,212 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩74,467 | ₩75,041 | ₩73,546 | ₩74,133 | -0.45% | 4.6만 |
|---|
| 2026.06.15 | ₩75,988 | ₩77,163 | ₩73,639 | ₩73,906 | -2.74% | 4.6만 |
|---|
| 2026.06.12 | ₩74,440 | ₩75,748 | ₩74,333 | ₩75,574 | +1.52% | 10.5만 |
|---|
| 2026.06.11 | ₩74,867 | ₩75,935 | ₩73,493 | ₩74,000 | -1.16% | 8.2만 |
|---|
| 2026.06.10 | ₩75,121 | ₩76,068 | ₩74,213 | ₩74,894 | -0.30% | 7.9만 |
|---|
| 2026.06.09 | ₩73,613 | ₩75,267 | ₩73,599 | ₩74,867 | +1.70% | 14만 |
|---|
| 2026.06.08 | ₩73,759 | ₩74,413 | ₩72,945 | ₩73,012 | -1.01% | 7.1만 |
|---|
| 2026.06.05 | ₩71,557 | ₩74,307 | ₩71,184 | ₩73,626 | +2.89% | 9.1만 |
|---|
| 2026.06.04 | ₩70,703 | ₩73,399 | ₩70,703 | ₩71,691 | +1.40% | 12.9만 |
|---|
| 2026.06.03 | ₩72,558 | ₩72,558 | ₩70,343 | ₩70,410 | -2.96% | 6.6만 |
|---|
| 2026.06.02 | ₩72,412 | ₩73,399 | ₩71,424 | ₩73,039 | +0.87% | 5.9만 |
|---|
| 2026.06.01 | ₩74,013 | ₩74,013 | ₩71,744 | ₩72,852 | -1.57% | 5.2만 |
|---|
| 2026.05.29 | ₩74,654 | ₩74,961 | ₩74,013 | ₩74,547 | -0.14% | 5.4만 |
|---|
| 2026.05.28 | ₩74,680 | ₩75,935 | ₩73,893 | ₩75,067 | +0.52% | 2.8만 |
|---|
| 2026.05.27 | ₩74,654 | ₩75,267 | ₩73,559 | ₩73,960 | -0.93% | 3.8만 |
|---|
| 2026.05.26 | ₩73,292 | ₩74,560 | ₩73,292 | ₩74,267 | +1.33% | 2.9만 |
|---|
| 2026.05.22 | ₩73,893 | ₩74,587 | ₩72,825 | ₩72,839 | -1.43% | 2.5만 |
|---|
| 2026.05.21 | ₩72,452 | ₩73,800 | ₩70,557 | ₩73,800 | +1.86% | 4.7만 |
|---|
| 2026.05.20 | ₩70,850 | ₩72,612 | ₩69,596 | ₩72,612 | +2.49% | 3.7만 |
|---|
| 2026.05.19 | ₩70,597 | ₩71,771 | ₩70,116 | ₩70,797 | +0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩70,130 | ₩71,331 | ₩70,130 | ₩70,824 | +0.99% | 2.2만 |
|---|
| 2026.05.15 | ₩70,490 | ₩70,970 | ₩69,929 | ₩69,969 | -0.74% | 5.3만 |
|---|
| 2026.05.14 | ₩69,756 | ₩70,743 | ₩69,756 | ₩70,143 | +0.55% | 2만 |
|---|
| 2026.05.13 | ₩69,275 | ₩69,836 | ₩69,129 | ₩69,476 | +0.29% | 3.4만 |
|---|
| 2026.05.12 | ₩70,450 | ₩70,450 | ₩69,155 | ₩69,662 | -1.12% | 4.3만 |
|---|
| 2026.05.11 | ₩71,384 | ₩72,011 | ₩70,650 | ₩70,743 | -0.90% | 4.6만 |
|---|
| 2026.05.08 | ₩71,811 | ₩72,225 | ₩71,211 | ₩71,584 | -0.32% | 2.2만 |
|---|
| 2026.05.07 | ₩70,864 | ₩72,185 | ₩70,824 | ₩71,758 | +1.26% | 3.8만 |
|---|
| 2026.05.06 | ₩71,784 | ₩72,158 | ₩70,557 | ₩70,864 | -1.28% | 3.2만 |
|---|
| 2026.05.05 | ₩69,676 | ₩71,371 | ₩69,396 | ₩71,291 | +2.32% | 2.2만 |
|---|
| 2026.05.04 | ₩70,730 | ₩70,930 | ₩69,169 | ₩69,436 | -1.83% | 4.7만 |
|---|
| 2026.05.01 | ₩69,956 | ₩71,277 | ₩69,502 | ₩70,930 | +1.39% | 3.7만 |
|---|
| 2026.04.30 | ₩69,062 | ₩70,116 | ₩69,062 | ₩69,769 | +1.02% | 2.8만 |
|---|
| 2026.04.29 | ₩71,598 | ₩71,598 | ₩69,302 | ₩69,662 | -2.70% | 3.6만 |
|---|
| 2026.04.28 | ₩70,957 | ₩72,438 | ₩70,957 | ₩71,931 | +1.37% | 6만 |
|---|
| 2026.04.27 | ₩69,649 | ₩71,411 | ₩69,649 | ₩70,597 | +1.36% | 4.3만 |
|---|
| 2026.04.24 | ₩69,969 | ₩70,797 | ₩68,742 | ₩69,969 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩70,009 | ₩70,783 | ₩69,315 | ₩70,423 | +0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩71,104 | ₩71,331 | ₩69,689 | ₩69,983 | -1.58% | 5.2만 |
|---|
| 2026.04.21 | ₩72,238 | ₩73,132 | ₩67,741 | ₩70,290 | -2.70% | 3.9만 |
|---|
| 2026.04.20 | ₩73,506 | ₩74,253 | ₩72,612 | ₩72,679 | -1.13% | 4만 |
|---|
| 2026.04.17 | ₩72,291 | ₩75,361 | ₩72,291 | ₩73,546 | +1.74% | 4.5만 |
|---|
| 2026.04.16 | ₩71,784 | ₩72,158 | ₩71,104 | ₩71,611 | -0.24% | 7만 |
|---|
| 2026.04.15 | ₩73,132 | ₩73,199 | ₩70,743 | ₩72,278 | -1.17% | 8.9만 |
|---|
| 2026.04.14 | ₩74,467 | ₩75,494 | ₩73,132 | ₩73,399 | -1.43% | 8.1만 |
|---|
| 2026.04.13 | ₩74,453 | ₩75,321 | ₩73,573 | ₩75,054 | +0.81% | 6.9만 |
|---|
| 2026.04.10 | ₩75,948 | ₩75,948 | ₩73,920 | ₩74,560 | -1.83% | 6만 |
|---|
| 2026.04.09 | ₩73,733 | ₩76,282 | ₩73,666 | ₩76,028 | +3.11% | 5.9만 |
|---|
| 2026.04.08 | ₩73,733 | ₩74,400 | ₩72,892 | ₩74,293 | +0.76% | 6.4만 |
|---|
| 2026.04.07 | ₩71,477 | ₩72,305 | ₩69,222 | ₩71,624 | +0.21% | 10.3만 |
|---|
| 2026.04.06 | ₩70,330 | ₩72,198 | ₩70,250 | ₩71,477 | +1.63% | 7.8만 |
|---|
| 2026.04.02 | ₩68,942 | ₩70,824 | ₩68,288 | ₩70,610 | +2.42% | 6.9만 |
|---|
| 2026.04.01 | ₩69,275 | ₩70,743 | ₩69,275 | ₩69,769 | +0.71% | 4.1만 |
|---|
| 2026.03.31 | ₩69,502 | ₩69,502 | ₩68,021 | ₩69,169 | -0.48% | 4.7만 |
|---|
| 2026.03.30 | ₩68,328 | ₩68,848 | ₩67,114 | ₩68,742 | +0.61% | 3.9만 |
|---|
| 2026.03.27 | ₩67,727 | ₩68,341 | ₩67,180 | ₩67,701 | -0.04% | 4.6만 |
|---|
| 2026.03.26 | ₩67,407 | ₩68,435 | ₩67,407 | ₩68,208 | +1.19% | 3.9만 |
|---|
| 2026.03.25 | ₩68,395 | ₩68,448 | ₩67,607 | ₩68,088 | -0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩67,073 | ₩68,448 | ₩67,073 | ₩67,674 | +0.90% | 6.6만 |
|---|
| 2026.03.23 | ₩67,354 | ₩69,049 | ₩67,354 | ₩67,741 | +0.57% | 4.9만 |
|---|
| 2026.03.20 | ₩66,513 | ₩66,660 | ₩65,379 | ₩65,899 | -0.92% | 6.4만 |
|---|
| 2026.03.19 | ₩65,085 | ₩66,807 | ₩64,751 | ₩66,299 | +1.87% | 3.6만 |
|---|
| 2026.03.18 | ₩65,939 | ₩67,794 | ₩65,259 | ₩65,766 | -0.26% | 3.9만 |
|---|
| 2026.03.17 | ₩67,247 | ₩67,434 | ₩66,086 | ₩66,366 | -1.31% | 3.5만 |
|---|
| 2026.03.16 | ₩67,127 | ₩67,727 | ₩66,740 | ₩66,953 | -0.26% | 6.8만 |
|---|
| 2026.03.13 | ₩67,380 | ₩67,380 | ₩66,019 | ₩66,740 | -0.95% | 3.9만 |
|---|
| 2026.03.12 | ₩65,392 | ₩67,047 | ₩65,392 | ₩66,967 | +2.41% | 5만 |
|---|
| 2026.03.11 | ₩67,060 | ₩67,727 | ₩66,099 | ₩66,753 | -0.46% | 3.4만 |
|---|
| 2026.03.10 | ₩66,686 | ₩68,528 | ₩66,446 | ₩67,260 | +0.86% | 7.1만 |
|---|
| 2026.03.09 | ₩67,073 | ₩67,607 | ₩65,072 | ₩67,274 | +0.30% | 4.6만 |
|---|
| 2026.03.06 | ₩67,981 | ₩68,515 | ₩66,486 | ₩68,168 | +0.27% | 4.1만 |
|---|
| 2026.03.05 | ₩69,876 | ₩70,770 | ₩68,475 | ₩69,596 | -0.40% | 4.8만 |
|---|
| 2026.03.04 | ₩71,344 | ₩71,931 | ₩70,597 | ₩70,730 | -0.86% | 4.4만 |
|---|
| 2026.03.03 | ₩70,583 | ₩71,304 | ₩69,609 | ₩70,757 | +0.25% | 4.4만 |
|---|
| 2026.03.02 | ₩69,796 | ₩72,345 | ₩69,182 | ₩71,985 | +3.14% | 4.7만 |
|---|
| 2026.02.27 | ₩71,144 | ₩71,344 | ₩69,396 | ₩70,984 | -0.23% | 6.6만 |
|---|
| 2026.02.26 | ₩71,504 | ₩72,985 | ₩70,423 | ₩71,197 | -0.43% | 5.3만 |
|---|
| 2026.02.25 | ₩70,196 | ₩71,344 | ₩69,342 | ₩71,037 | +1.20% | 2.9만 |
|---|
| 2026.02.24 | ₩69,262 | ₩69,676 | ₩68,341 | ₩69,462 | +0.29% | 3.2만 |
|---|
| 2026.02.23 | ₩72,318 | ₩72,999 | ₩68,808 | ₩69,529 | -3.86% | 4.3만 |
|---|
| 2026.02.20 | ₩71,277 | ₩72,398 | ₩70,396 | ₩72,398 | +1.57% | 2.7만 |
|---|
| 2026.02.19 | ₩72,091 | ₩72,091 | ₩70,837 | ₩71,277 | -1.13% | 4.8만 |
|---|
| 2026.02.18 | ₩72,839 | ₩73,880 | ₩72,145 | ₩72,345 | -0.68% | 3.3만 |
|---|
| 2026.02.17 | ₩73,052 | ₩74,387 | ₩72,452 | ₩72,999 | -0.07% | 2.7만 |
|---|
| 2026.02.13 | ₩72,318 | ₩73,106 | ₩71,411 | ₩72,745 | +0.59% | 4.3만 |
|---|
| 2026.02.12 | ₩73,159 | ₩73,386 | ₩70,837 | ₩71,971 | -1.62% | 3.1만 |
|---|
| 2026.02.11 | ₩74,026 | ₩74,734 | ₩71,624 | ₩72,625 | -1.89% | 4.7만 |
|---|
| 2026.02.10 | ₩73,853 | ₩74,854 | ₩72,839 | ₩73,759 | -0.13% | 8.2만 |
|---|
| 2026.02.09 | ₩75,001 | ₩76,055 | ₩73,613 | ₩74,200 | -1.07% | 7.7만 |
|---|
| 2026.02.06 | ₩75,881 | ₩76,469 | ₩74,106 | ₩75,001 | -1.16% | 7.9만 |
|---|
| 2026.02.05 | ₩74,120 | ₩76,068 | ₩73,666 | ₩74,921 | +1.08% | 6만 |
|---|
| 2026.02.04 | ₩74,467 | ₩76,055 | ₩74,066 | ₩74,747 | +0.38% | 4.9만 |
|---|
| 2026.02.03 | ₩73,693 | ₩76,055 | ₩72,358 | ₩73,853 | +0.22% | 6.1만 |
|---|
| 2026.02.02 | ₩72,372 | ₩74,707 | ₩71,985 | ₩74,093 | +2.38% | 5.8만 |
|---|
| 2026.01.30 | ₩70,597 | ₩72,612 | ₩70,316 | ₩72,011 | +2.00% | 5.6만 |
|---|
| 2026.01.29 | ₩69,436 | ₩71,144 | ₩69,436 | ₩70,837 | +2.02% | 4.2만 |
|---|
| 2026.01.28 | ₩69,596 | ₩70,517 | ₩68,475 | ₩68,995 | -0.86% | 4.3만 |
|---|
| 2026.01.27 | ₩69,863 | ₩70,877 | ₩69,302 | ₩69,796 | -0.10% | 3만 |
|---|
| 2026.01.26 | ₩69,996 | ₩70,583 | ₩69,022 | ₩69,836 | -0.23% | 2.7만 |
|---|
| 2026.01.23 | ₩72,118 | ₩72,118 | ₩69,449 | ₩69,996 | -2.94% | 3.7만 |
|---|
| 2026.01.22 | ₩72,865 | ₩73,933 | ₩71,864 | ₩72,425 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩70,396 | ₩72,945 | ₩70,009 | ₩72,732 | +3.32% | 5.2만 |
|---|
| 2026.01.20 | ₩70,997 | ₩71,611 | ₩69,582 | ₩70,009 | -1.39% | 6.3만 |
|---|
| 2026.01.16 | ₩73,880 | ₩73,880 | ₩72,011 | ₩72,078 | -2.44% | 4.6만 |
|---|
| 2026.01.15 | ₩72,785 | ₩75,267 | ₩72,785 | ₩73,920 | +1.56% | 5.9만 |
|---|
| 2026.01.14 | ₩73,613 | ₩74,934 | ₩70,930 | ₩72,078 | -2.08% | 6.5만 |
|---|
| 2026.01.13 | ₩70,490 | ₩73,386 | ₩70,183 | ₩72,972 | +3.52% | 6.9만 |
|---|
| 2026.01.12 | ₩69,969 | ₩70,877 | ₩69,342 | ₩70,036 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩71,184 | ₩71,531 | ₩70,210 | ₩70,436 | -1.05% | 2.5만 |
|---|
| 2026.01.08 | ₩68,368 | ₩71,824 | ₩68,368 | ₩70,850 | +3.63% | 5.9만 |
|---|
| 2026.01.07 | ₩70,450 | ₩70,450 | ₩67,394 | ₩68,782 | -2.37% | 4.3만 |
|---|
| 2026.01.06 | ₩68,768 | ₩70,183 | ₩66,259 | ₩69,489 | +1.05% | 6.5만 |
|---|
| 2026.01.05 | ₩67,968 | ₩70,423 | ₩67,968 | ₩69,356 | +2.04% | 4.7만 |
|---|
| 2026.01.02 | ₩68,768 | ₩68,768 | ₩67,367 | ₩68,168 | -0.87% | 3만 |
|---|
| 2025.12.31 | ₩69,369 | ₩69,422 | ₩68,208 | ₩69,022 | -0.50% | 10만 |
|---|
| 2025.12.30 | ₩69,542 | ₩70,436 | ₩68,888 | ₩69,209 | -0.48% | 3.6만 |
|---|
| 2025.12.29 | ₩70,170 | ₩71,064 | ₩69,262 | ₩69,903 | -0.38% | 4.6만 |
|---|
| 2025.12.26 | ₩70,503 | ₩72,318 | ₩69,622 | ₩70,063 | -0.62% | 5.3만 |
|---|
| 2025.12.24 | ₩71,437 | ₩71,784 | ₩67,727 | ₩70,743 | -0.97% | 3만 |
|---|
| 2025.12.23 | ₩71,811 | ₩72,892 | ₩71,731 | ₩71,811 | 0.00% | 2.8만 |
|---|
| 2025.12.22 | ₩73,146 | ₩73,893 | ₩71,731 | ₩72,051 | -1.50% | 3.6만 |
|---|
| 2025.12.19 | ₩74,747 | ₩75,761 | ₩72,572 | ₩73,025 | -2.30% | 6.8만 |
|---|
| 2025.12.18 | ₩74,827 | ₩75,428 | ₩74,040 | ₩75,201 | +0.50% | 3.3만 |
|---|
| 2025.12.17 | ₩73,866 | ₩75,041 | ₩73,866 | ₩74,053 | +0.25% | 4만 |
|---|
| 2025.12.16 | ₩75,321 | ₩75,921 | ₩73,960 | ₩74,200 | -1.49% | 4.5만 |
|---|
| 2025.12.15 | ₩74,320 | ₩76,388 | ₩74,280 | ₩75,107 | +1.06% | 4.5만 |
|---|
| 2025.12.12 | ₩74,307 | ₩74,640 | ₩70,290 | ₩73,880 | -0.57% | 5.9만 |
|---|
| 2025.12.11 | ₩72,732 | ₩74,734 | ₩72,732 | ₩73,666 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩70,610 | ₩73,759 | ₩68,395 | ₩73,212 | +3.69% | 6.2만 |
|---|
| 2025.12.09 | ₩69,022 | ₩71,678 | ₩69,022 | ₩70,850 | +2.65% | 2.5만 |
|---|
| 2025.12.08 | ₩69,569 | ₩70,477 | ₩69,195 | ₩70,063 | +0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩68,942 | ₩69,783 | ₩66,727 | ₩69,409 | +0.68% | 3.7만 |
|---|
| 2025.12.04 | ₩69,129 | ₩70,049 | ₩68,235 | ₩69,596 | +0.68% | 2.6만 |
|---|
| 2025.12.03 | ₩67,247 | ₩70,063 | ₩67,247 | ₩69,662 | +3.59% | 4.9만 |
|---|
| 2025.12.02 | ₩67,394 | ₩68,048 | ₩66,780 | ₩67,300 | -0.14% | 3.6만 |
|---|
| 2025.12.01 | ₩66,339 | ₩67,994 | ₩66,339 | ₩67,607 | +1.91% | 2.3만 |
|---|
| 2025.11.28 | ₩67,367 | ₩67,928 | ₩66,540 | ₩66,767 | -0.89% | 1.1만 |
|---|
| 2025.11.26 | ₩66,767 | ₩67,501 | ₩66,313 | ₩67,140 | +0.56% | 2.8만 |
|---|
| 2025.11.25 | ₩65,752 | ₩67,794 | ₩65,752 | ₩67,314 | +2.37% | 3.3만 |
|---|
| 2025.11.24 | ₩65,152 | ₩66,086 | ₩64,805 | ₩65,299 | +0.23% | 5.7만 |
|---|
| 2025.11.21 | ₩63,524 | ₩65,779 | ₩63,524 | ₩65,098 | +2.48% | 3만 |
|---|
| 2025.11.20 | ₩65,018 | ₩65,926 | ₩63,283 | ₩63,604 | -2.18% | 4만 |
|---|
| 2025.11.19 | ₩62,696 | ₩64,738 | ₩62,242 | ₩64,164 | +2.34% | 5.3만 |
|---|
| 2025.11.18 | ₩62,149 | ₩64,605 | ₩62,016 | ₩63,017 | +1.40% | 4.6만 |
|---|
| 2025.11.17 | ₩64,511 | ₩64,725 | ₩62,269 | ₩62,790 | -2.67% | 3.7만 |
|---|
| 2025.11.14 | ₩62,723 | ₩64,858 | ₩62,723 | ₩64,818 | +3.34% | 2.5만 |
|---|
| 2025.11.13 | ₩63,484 | ₩64,484 | ₩63,390 | ₩64,471 | +1.56% | 4.7만 |
|---|
| 2025.11.12 | ₩63,524 | ₩64,258 | ₩63,524 | ₩64,151 | +0.99% | 2.1만 |
|---|
| 2025.11.11 | ₩63,270 | ₩64,031 | ₩62,269 | ₩63,577 | +0.49% | 5만 |
|---|
| 2025.11.10 | ₩63,083 | ₩63,444 | ₩62,109 | ₩63,270 | +0.30% | 3.1만 |
|---|
| 2025.11.07 | ₩60,081 | ₩62,229 | ₩59,387 | ₩62,229 | +3.58% | 5.9만 |
|---|
| 2025.11.06 | ₩60,468 | ₩61,682 | ₩59,934 | ₩60,281 | -0.31% | 7.5만 |
|---|
| 2025.11.05 | ₩60,508 | ₩61,642 | ₩60,508 | ₩61,255 | +1.24% | 3.7만 |
|---|
| 2025.11.04 | ₩60,214 | ₩60,948 | ₩59,787 | ₩60,481 | +0.44% | 2.4만 |
|---|
| 2025.11.03 | ₩60,027 | ₩60,774 | ₩59,467 | ₩60,534 | +0.84% | 2.3만 |
|---|
| 2025.10.31 | ₩60,267 | ₩61,055 | ₩59,173 | ₩60,601 | +0.55% | 3.1만 |
|---|
| 2025.10.30 | ₩60,868 | ₩62,723 | ₩60,681 | ₩60,868 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩63,764 | ₩63,777 | ₩60,614 | ₩61,242 | -3.96% | 4.1만 |
|---|
| 2025.10.28 | ₩63,283 | ₩63,817 | ₩62,389 | ₩63,817 | +0.84% | 3.7만 |
|---|
| 2025.10.27 | ₩64,418 | ₩64,498 | ₩63,123 | ₩63,283 | -1.76% | 3.5만 |
|---|
| 2025.10.24 | ₩63,977 | ₩64,738 | ₩63,804 | ₩64,111 | +0.21% | 2.4만 |
|---|
| 2025.10.23 | ₩64,751 | ₩64,751 | ₩63,150 | ₩63,470 | -1.98% | 2.6만 |
|---|
| 2025.10.22 | ₩64,738 | ₩65,739 | ₩63,951 | ₩64,591 | -0.23% | 2.4만 |
|---|
| 2025.10.21 | ₩65,392 | ₩65,659 | ₩64,138 | ₩64,631 | -1.16% | 3.9만 |
|---|
| 2025.10.20 | ₩64,418 | ₩66,033 | ₩64,057 | ₩65,819 | +2.18% | 3.7만 |
|---|
| 2025.10.17 | ₩64,178 | ₩64,992 | ₩63,457 | ₩63,617 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩66,953 | ₩66,967 | ₩62,723 | ₩63,764 | -4.76% | 7.9만 |
|---|
| 2025.10.15 | ₩65,926 | ₩67,100 | ₩61,549 | ₩66,673 | +1.13% | 5.9만 |
|---|
| 2025.10.14 | ₩63,083 | ₩65,926 | ₩62,883 | ₩65,806 | +4.32% | 9만 |
|---|
| 2025.10.13 | ₩62,723 | ₩62,936 | ₩61,562 | ₩62,936 | +0.34% | 4.6만 |
|---|
| 2025.10.10 | ₩67,274 | ₩67,274 | ₩62,136 | ₩62,216 | -7.52% | 9.8만 |
|---|