시장 데이터를 불러오는 중
전체 종목
유나이티드 스테이츠 앤티모니 과거 주가
United States Antimony Corporation Common Stock · UAMY · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Antimony Corporation Common Stock · UAMY · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,052 | ₩5,065 | ₩4,891 | ₩4,931 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,052 | ₩5,079 | ₩4,904 | ₩4,985 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,172 | ₩5,186 | ₩5,025 | ₩5,172 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,387 | ₩5,521 | ₩5,293 | ₩5,347 | -0.75% | 358만 |
| 2026.10.05 | ₩5,400 | ₩5,414 | ₩5,159 | ₩5,293 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,695 | ₩5,695 | ₩5,333 | ₩5,347 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,628 | ₩5,668 | ₩5,387 | ₩5,534 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,708 | ₩5,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,588 |
| ₩5,588 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,829 | ₩5,829 | ₩5,574 | ₩5,601 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,909 | ₩5,936 | ₩5,708 | ₩5,708 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,124 | ₩6,164 | ₩5,936 | ₩6,030 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,110 | ₩6,191 | ₩5,990 | ₩6,124 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,325 | ₩6,365 | ₩6,110 | ₩6,164 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,566 | ₩6,579 | ₩6,311 | ₩6,432 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,459 | ₩6,660 | ₩6,352 | ₩6,579 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,271 | ₩6,298 | ₩6,110 | ₩6,204 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,338 | ₩6,338 | ₩6,137 | ₩6,177 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,365 | ₩6,432 | ₩5,950 | ₩6,110 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,298 | ₩6,365 | ₩6,070 | ₩6,244 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,338 | ₩6,419 | ₩6,218 | ₩6,338 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,700 | ₩6,781 | ₩6,526 | ₩6,526 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,834 | ₩7,022 | ₩6,593 | ₩6,606 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,303 | ₩7,303 | ₩6,968 | ₩7,116 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,075 | ₩7,531 | ₩7,075 | ₩7,290 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,035 | ₩7,276 | ₩6,888 | ₩6,968 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,196 | ₩7,276 | ₩6,848 | ₩6,888 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,405 | ₩7,142 | ₩6,271 | ₩7,089 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,352 | ₩6,459 | ₩6,191 | ₩6,271 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,673 | ₩6,915 | ₩6,499 | ₩6,526 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,834 | ₩6,968 | ₩6,325 | ₩6,499 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,888 | ₩7,102 | ₩6,754 | ₩6,915 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,901 | ₩7,477 | ₩6,714 | ₩6,781 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,915 | ₩7,062 | ₩6,754 | ₩6,968 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,169 | ₩7,250 | ₩6,620 | ₩6,834 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,183 | ₩7,518 | ₩7,075 | ₩7,357 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,464 | ₩7,518 | ₩6,901 | ₩7,062 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,477 | ₩7,745 | ₩7,303 | ₩7,678 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,142 | ₩7,384 | ₩6,874 | ₩6,968 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,384 | ₩7,585 | ₩7,169 | ₩7,531 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,169 | ₩7,558 | ₩7,102 | ₩7,384 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,646 | ₩7,317 | ₩6,512 | ₩7,156 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,290 | ₩7,370 | ₩6,579 | ₩6,660 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,925 | ₩9,085 | ₩8,643 | ₩8,817 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,273 | ₩9,420 | ₩8,898 | ₩8,938 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,938 | ₩9,206 | ₩8,630 | ₩9,179 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,174 | ₩8,804 | ₩8,094 | ₩8,322 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,348 | ₩8,737 | ₩8,174 | ₩8,549 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,866 | ₩8,308 | ₩7,812 | ₩8,201 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,687 | ₩7,625 | ₩6,566 | ₩7,585 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,035 | ₩7,196 | ₩6,593 | ₩6,794 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,955 | ₩7,089 | ₩6,714 | ₩6,995 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,982 | ₩7,008 | ₩6,486 | ₩6,579 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,035 | ₩7,075 | ₩6,566 | ₩6,982 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩7,022 | ₩7,357 | ₩6,928 | ₩7,303 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,504 | ₩7,518 | ₩6,874 | ₩6,928 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,544 | ₩7,826 | ₩7,290 | ₩7,384 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,772 | ₩8,174 | ₩7,772 | ₩7,826 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,370 | ₩7,839 | ₩7,343 | ₩7,826 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,250 | ₩7,357 | ₩6,834 | ₩7,183 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,955 | ₩7,451 | ₩6,767 | ₩7,317 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,812 | ₩7,812 | ₩6,861 | ₩7,142 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,442 | ₩8,670 | ₩7,853 | ₩7,933 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,362 | ₩8,670 | ₩8,255 | ₩8,643 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,308 | ₩8,429 | ₩7,946 | ₩8,000 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,911 | ₩8,951 | ₩8,563 | ₩8,657 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩9,005 | ₩9,152 | ₩8,791 | ₩8,871 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,951 | ₩9,313 | ₩8,576 | ₩8,951 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,621 | ₩9,648 | ₩8,750 | ₩9,112 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,970 | ₩10,117 | ₩9,662 | ₩9,729 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,265 | ₩10,975 | ₩9,648 | ₩9,956 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,648 | ₩10,533 | ₩9,474 | ₩10,318 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,380 | ₩9,876 | ₩9,286 | ₩9,729 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,166 | ₩9,367 | ₩8,710 | ₩9,327 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,938 | ₩9,340 | ₩8,844 | ₩9,340 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,992 | ₩9,233 | ₩8,469 | ₩9,193 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,394 | ₩9,447 | ₩8,576 | ₩8,804 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,849 | ₩10,305 | ₩9,380 | ₩9,394 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,318 | ₩10,559 | ₩10,010 | ₩10,452 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,399 | ₩10,787 | ₩10,050 | ₩10,519 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,688 | ₩10,506 | ₩9,635 | ₩10,265 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,889 | ₩9,983 | ₩9,407 | ₩9,501 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,090 | ₩10,533 | ₩9,916 | ₩10,023 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,755 | ₩9,809 | ₩9,233 | ₩9,434 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,246 | ₩9,836 | ₩9,005 | ₩9,822 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,742 | ₩10,117 | ₩9,072 | ₩9,193 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,533 | ₩10,573 | ₩9,313 | ₩9,755 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,747 | ₩10,814 | ₩10,358 | ₩10,466 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,323 | ₩11,323 | ₩10,184 | ₩10,332 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,248 | ₩12,248 | ₩11,390 | ₩11,591 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,360 | ₩13,574 | ₩12,181 | ₩12,275 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,355 | ₩13,708 | ₩12,288 | ₩13,655 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,806 | ₩12,931 | ₩11,524 | ₩12,409 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,127 | ₩12,275 | ₩11,631 | ₩12,033 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,141 | ₩12,355 | ₩11,859 | ₩12,194 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,390 | ₩12,409 | ₩11,296 | ₩12,382 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,605 | ₩12,020 | ₩11,229 | ₩11,806 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,256 | ₩11,658 | ₩11,055 | ₩11,283 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,055 | ₩11,524 | ₩10,868 | ₩10,988 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,385 | ₩11,471 | ₩10,144 | ₩11,162 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,720 | ₩10,801 | ₩9,822 | ₩9,970 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,712 | ₩11,792 | ₩10,747 | ₩10,774 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,516 | ₩13,012 | ₩11,337 | ₩11,538 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,199 | ₩13,266 | ₩12,194 | ₩12,824 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,816 | ₩14,137 | ₩13,119 | ₩13,360 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,990 | ₩14,807 | ₩13,092 | ₩14,070 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,338 | ₩14,593 | ₩13,454 | ₩14,271 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,410 | ₩15,410 | ₩14,057 | ₩14,285 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,817 | ₩16,938 | ₩14,539 | ₩14,767 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩15,048 | ₩16,938 | ₩14,687 | ₩16,898 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,879 | ₩15,973 | ₩14,177 | ₩14,941 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,496 | ₩16,844 | ₩15,450 | ₩15,745 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,799 | ₩16,898 | ₩15,223 | ₩16,281 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,615 | ₩16,563 | ₩13,574 | ₩16,094 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,432 | ₩14,432 | ₩12,516 | ₩13,373 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,378 | ₩15,906 | ₩13,869 | ₩14,486 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,864 | ₩15,048 | ₩12,864 | ₩14,981 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,762 | ₩14,030 | ₩12,837 | ₩13,052 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,816 | ₩14,204 | ₩13,092 | ₩13,561 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,923 | ₩14,727 | ₩13,414 | ₩14,204 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,432 | ₩14,432 | ₩13,373 | ₩13,494 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,070 | ₩15,048 | ₩13,936 | ₩14,258 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,566 | ₩15,316 | ₩13,883 | ₩14,164 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,713 | ₩14,727 | ₩13,896 | ₩13,963 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,717 | ₩14,352 | ₩12,690 | ₩14,338 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,703 | ₩12,931 | ₩12,100 | ₩12,556 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩11,002 | ₩12,529 | ₩10,841 | ₩12,449 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,859 | ₩12,650 | ₩11,136 | ₩11,203 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,538 | ₩12,275 | ₩11,471 | ₩11,752 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,886 | ₩12,194 | ₩11,363 | ₩11,846 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,988 | ₩11,136 | ₩10,506 | ₩10,894 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,538 | ₩11,859 | ₩10,827 | ₩11,095 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,600 | ₩12,127 | ₩10,546 | ₩11,645 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩12,033 | ₩12,127 | ₩11,042 | ₩11,122 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,908 | ₩11,792 | ₩10,734 | ₩11,698 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,819 | ₩11,859 | ₩10,452 | ₩10,546 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,739 | ₩12,167 | ₩11,605 | ₩11,725 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,596 | ₩12,730 | ₩11,658 | ₩11,859 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,904 | ₩13,494 | ₩12,784 | ₩13,226 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,819 | ₩12,435 | ₩11,256 | ₩12,435 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,350 | ₩12,422 | ₩11,055 | ₩11,980 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,280 | ₩13,400 | ₩10,774 | ₩10,935 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,087 | ₩12,382 | ₩11,578 | ₩12,208 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,534 | ₩13,668 | ₩12,516 | ₩12,516 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,459 | ₩14,995 | ₩13,655 | ₩13,802 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,730 | ₩14,847 | ₩12,730 | ₩14,713 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,079 | ₩13,481 | ₩11,993 | ₩12,355 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,789 | ₩13,923 | ₩12,730 | ₩12,971 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,343 | ₩15,397 | ₩13,735 | ₩14,084 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,811 | ₩15,142 | ₩12,797 | ₩15,048 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,462 | ₩13,146 | ₩11,739 | ₩12,864 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,819 | ₩13,976 | ₩11,792 | ₩12,824 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,400 | ₩13,507 | ₩12,047 | ₩12,409 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,293 | ₩13,400 | ₩12,476 | ₩12,971 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,132 | ₩13,722 | ₩12,596 | ₩12,851 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,409 | ₩14,365 | ₩12,355 | ₩14,271 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,913 | ₩12,127 | ₩11,564 | ₩11,980 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,926 | ₩12,489 | ₩11,524 | ₩11,940 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,484 | ₩12,422 | ₩11,136 | ₩12,261 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,425 | ₩11,243 | ₩10,023 | ₩11,216 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,782 | ₩10,425 | ₩9,608 | ₩10,372 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,184 | ₩10,559 | ₩9,648 | ₩9,903 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,916 | ₩10,372 | ₩9,568 | ₩10,318 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,983 | ₩10,358 | ₩9,702 | ₩9,983 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,782 | ₩9,916 | ₩9,219 | ₩9,715 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,876 | ₩10,640 | ₩9,528 | ₩10,211 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,894 | ₩10,921 | ₩9,675 | ₩9,903 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,296 | ₩12,248 | ₩10,466 | ₩10,841 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,060 | ₩12,060 | ₩10,707 | ₩10,921 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,082 | ₩11,323 | ₩10,613 | ₩11,028 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,399 | ₩11,591 | ₩10,224 | ₩11,538 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,157 | ₩10,653 | ₩9,849 | ₩10,010 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,476 | ₩12,851 | ₩10,412 | ₩10,814 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,988 | ₩12,945 | ₩10,894 | ₩12,931 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,559 | ₩11,216 | ₩9,916 | ₩10,533 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,720 | ₩11,457 | ₩9,662 | ₩9,822 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,899 | ₩12,355 | ₩10,452 | ₩11,109 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,266 | ₩13,682 | ₩12,234 | ₩12,998 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,368 | ₩13,427 | ₩12,234 | ₩13,280 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,973 | ₩16,040 | ₩11,926 | ₩12,730 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,896 | ₩15,062 | ₩13,132 | ₩14,539 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,261 | ₩14,191 | ₩12,194 | ₩13,655 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,663 | ₩13,574 | ₩11,605 | ₩12,208 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,323 | ₩12,596 | ₩11,162 | ₩12,422 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,256 | ₩11,779 | ₩10,559 | ₩11,109 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,390 | ₩11,739 | ₩11,002 | ₩11,109 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,586 | ₩12,007 | ₩9,916 | ₩11,765 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,685 | ₩11,846 | ₩10,291 | ₩10,385 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,734 | ₩11,993 | ₩10,104 | ₩11,484 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩10,010 | ₩10,680 | ₩9,675 | ₩10,251 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,184 | ₩10,841 | ₩9,836 | ₩9,930 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,380 | ₩10,814 | ₩9,260 | ₩10,506 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,715 | ₩10,171 | ₩8,858 | ₩9,367 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,576 | ₩9,501 | ₩8,308 | ₩9,206 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,968 | ₩8,241 | ₩6,941 | ₩7,946 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,901 | ₩6,915 | ₩6,526 | ₩6,727 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,558 | ₩7,571 | ₩6,794 | ₩6,941 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,946 | ₩8,616 | ₩7,464 | ₩7,518 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,817 | ₩9,260 | ₩8,080 | ₩8,362 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,241 | ₩8,576 | ₩7,987 | ₩8,509 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,544 | ₩8,523 | ₩7,397 | ₩8,080 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,888 | ₩7,759 | ₩6,727 | ₩7,491 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,057 | ₩6,620 | ₩6,030 | ₩6,459 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,151 | ₩6,566 | ₩5,842 | ₩6,017 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,633 | ₩6,807 | ₩6,030 | ₩6,084 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,459 | ₩6,700 | ₩6,392 | ₩6,673 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,303 | ₩7,571 | ₩6,633 | ₩6,673 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,067 | ₩8,067 | ₩7,250 | ₩7,504 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,812 | ₩8,174 | ₩7,477 | ₩8,040 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,509 | ₩8,616 | ₩7,759 | ₩7,933 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,456 | ₩8,804 | ₩8,054 | ₩8,630 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,563 | ₩8,858 | ₩8,255 | ₩8,509 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,697 | ₩9,313 | ₩8,442 | ₩8,523 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,995 | ₩8,322 | ₩6,995 | ₩8,201 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,183 | ₩7,236 | ₩6,915 | ₩7,129 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,330 | ₩7,558 | ₩7,169 | ₩7,183 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩8,027 | ₩8,107 | ₩7,290 | ₩7,343 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,853 | ₩8,295 | ₩7,745 | ₩8,188 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,705 | ₩7,973 | ₩7,625 | ₩7,759 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,973 | ₩8,040 | ₩7,343 | ₩7,759 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,839 | ₩8,040 | ₩7,719 | ₩7,879 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,906 | ₩8,013 | ₩7,250 | ₩7,866 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,286 | ₩9,461 | ₩7,826 | ₩7,879 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,809 | ₩9,997 | ₩9,018 | ₩9,032 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,112 | ₩9,796 | ₩9,112 | ₩9,487 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,903 | ₩9,970 | ₩8,978 | ₩9,179 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,898 | ₩10,439 | ₩8,804 | ₩9,889 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,916 | ₩10,774 | ₩9,447 | ₩9,635 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,680 | ₩10,961 | ₩10,010 | ₩10,211 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,586 | ₩11,028 | ₩10,198 | ₩10,814 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,377 | ₩11,524 | ₩10,104 | ₩10,278 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,898 | ₩11,377 | ₩8,764 | ₩11,149 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,965 | ₩9,487 | ₩8,362 | ₩9,461 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,951 | ₩9,206 | ₩8,509 | ₩8,523 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,710 | ₩9,715 | ₩8,643 | ₩9,340 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,970 | ₩10,345 | ₩9,179 | ₩9,434 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,908 | ₩11,136 | ₩10,332 | ₩10,814 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,395 | ₩12,502 | ₩10,573 | ₩11,176 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,993 | ₩12,248 | ₩10,921 | ₩11,256 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩12,047 | ₩12,971 | ₩11,966 | ₩12,248 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,615 | ₩13,762 | ₩11,940 | ₩12,824 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,960 | ₩16,737 | ₩15,330 | ₩16,094 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,777 | ₩16,831 | ₩15,611 | ₩15,718 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,161 | ₩18,372 | ₩15,424 | ₩17,568 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,750 | ₩16,938 | ₩15,022 | ₩16,603 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,822 | ₩18,546 | ₩14,767 | ₩17,996 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,754 | ₩16,616 | ₩14,311 | ₩14,995 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,506 | ₩18,934 | ₩15,919 | ₩16,831 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,387 | ₩22,392 | ₩17,259 | ₩18,439 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,130 | ₩26,412 | ₩20,663 | ₩23,410 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,685 | ₩23,142 | ₩17,903 | ₩22,392 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,080 | ₩18,666 | ₩15,303 | ₩16,362 | +1.75% | 3590.4만 |
|---|