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 | ₩5,038 | ₩5,052 | ₩4,878 | ₩4,918 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,038 | ₩5,065 | ₩4,891 | ₩4,971 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,158 | ₩5,172 | ₩5,011 | ₩5,158 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,372 | ₩5,506 | ₩5,279 | ₩5,332 | -0.75% | 358만 |
| 2026.10.05 | ₩5,386 | ₩5,399 | ₩5,145 | ₩5,279 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,680 | ₩5,680 | ₩5,319 | ₩5,332 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,613 | ₩5,653 | ₩5,372 | ₩5,519 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,693 | ₩5,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,573 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,813 | ₩5,813 | ₩5,559 | ₩5,586 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,893 | ₩5,920 | ₩5,693 | ₩5,693 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,107 | ₩6,147 | ₩5,920 | ₩6,014 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,094 | ₩6,174 | ₩5,974 | ₩6,107 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,308 | ₩6,348 | ₩6,094 | ₩6,147 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,548 | ₩6,562 | ₩6,294 | ₩6,415 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,441 | ₩6,642 | ₩6,334 | ₩6,562 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,254 | ₩6,281 | ₩6,094 | ₩6,187 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,321 | ₩6,321 | ₩6,121 | ₩6,161 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,348 | ₩6,415 | ₩5,934 | ₩6,094 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,281 | ₩6,348 | ₩6,054 | ₩6,228 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,321 | ₩6,401 | ₩6,201 | ₩6,321 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,682 | ₩6,762 | ₩6,508 | ₩6,508 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,816 | ₩7,003 | ₩6,575 | ₩6,588 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,283 | ₩7,283 | ₩6,949 | ₩7,096 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,056 | ₩7,510 | ₩7,056 | ₩7,270 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,016 | ₩7,257 | ₩6,869 | ₩6,949 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,176 | ₩7,257 | ₩6,829 | ₩6,869 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,388 | ₩7,123 | ₩6,254 | ₩7,069 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,334 | ₩6,441 | ₩6,174 | ₩6,254 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,655 | ₩6,896 | ₩6,481 | ₩6,508 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,816 | ₩6,949 | ₩6,308 | ₩6,481 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,869 | ₩7,083 | ₩6,735 | ₩6,896 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,882 | ₩7,457 | ₩6,695 | ₩6,762 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,896 | ₩7,043 | ₩6,735 | ₩6,949 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,150 | ₩7,230 | ₩6,602 | ₩6,816 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,163 | ₩7,497 | ₩7,056 | ₩7,337 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,444 | ₩7,497 | ₩6,882 | ₩7,043 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,457 | ₩7,724 | ₩7,283 | ₩7,657 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,123 | ₩7,363 | ₩6,856 | ₩6,949 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,363 | ₩7,564 | ₩7,150 | ₩7,510 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,150 | ₩7,537 | ₩7,083 | ₩7,363 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,628 | ₩7,297 | ₩6,495 | ₩7,136 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,270 | ₩7,350 | ₩6,562 | ₩6,642 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,900 | ₩9,061 | ₩8,620 | ₩8,793 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,248 | ₩9,395 | ₩8,874 | ₩8,914 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,914 | ₩9,181 | ₩8,606 | ₩9,154 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,152 | ₩8,780 | ₩8,072 | ₩8,299 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,326 | ₩8,713 | ₩8,152 | ₩8,526 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,845 | ₩8,286 | ₩7,791 | ₩8,179 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,669 | ₩7,604 | ₩6,548 | ₩7,564 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,016 | ₩7,176 | ₩6,575 | ₩6,775 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,936 | ₩7,069 | ₩6,695 | ₩6,976 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,963 | ₩6,989 | ₩6,468 | ₩6,562 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,016 | ₩7,056 | ₩6,548 | ₩6,963 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩7,003 | ₩7,337 | ₩6,909 | ₩7,283 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,484 | ₩7,497 | ₩6,856 | ₩6,909 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,524 | ₩7,804 | ₩7,270 | ₩7,363 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,751 | ₩8,152 | ₩7,751 | ₩7,804 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,350 | ₩7,818 | ₩7,323 | ₩7,804 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,230 | ₩7,337 | ₩6,816 | ₩7,163 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,936 | ₩7,430 | ₩6,749 | ₩7,297 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,791 | ₩7,791 | ₩6,842 | ₩7,123 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,419 | ₩8,646 | ₩7,831 | ₩7,911 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,339 | ₩8,646 | ₩8,232 | ₩8,620 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,286 | ₩8,406 | ₩7,925 | ₩7,978 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,887 | ₩8,927 | ₩8,539 | ₩8,633 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,980 | ₩9,127 | ₩8,767 | ₩8,847 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,927 | ₩9,288 | ₩8,553 | ₩8,927 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,595 | ₩9,622 | ₩8,727 | ₩9,087 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,943 | ₩10,090 | ₩9,635 | ₩9,702 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,237 | ₩10,945 | ₩9,622 | ₩9,929 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,622 | ₩10,504 | ₩9,448 | ₩10,290 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,355 | ₩9,849 | ₩9,261 | ₩9,702 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,141 | ₩9,341 | ₩8,686 | ₩9,301 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,914 | ₩9,315 | ₩8,820 | ₩9,315 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,967 | ₩9,208 | ₩8,446 | ₩9,168 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,368 | ₩9,421 | ₩8,553 | ₩8,780 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,822 | ₩10,277 | ₩9,355 | ₩9,368 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,290 | ₩10,531 | ₩9,983 | ₩10,424 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,370 | ₩10,758 | ₩10,023 | ₩10,491 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,662 | ₩10,477 | ₩9,609 | ₩10,237 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,862 | ₩9,956 | ₩9,381 | ₩9,475 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,063 | ₩10,504 | ₩9,889 | ₩9,996 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,729 | ₩9,782 | ₩9,208 | ₩9,408 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,221 | ₩9,809 | ₩8,980 | ₩9,796 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,715 | ₩10,090 | ₩9,047 | ₩9,168 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,504 | ₩10,544 | ₩9,288 | ₩9,729 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,718 | ₩10,785 | ₩10,330 | ₩10,437 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,292 | ₩11,292 | ₩10,156 | ₩10,303 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,215 | ₩12,215 | ₩11,359 | ₩11,560 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,324 | ₩13,538 | ₩12,148 | ₩12,241 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,321 | ₩13,671 | ₩12,255 | ₩13,618 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,774 | ₩12,896 | ₩11,493 | ₩12,375 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,094 | ₩12,241 | ₩11,600 | ₩12,001 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,108 | ₩12,321 | ₩11,827 | ₩12,161 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,359 | ₩12,375 | ₩11,266 | ₩12,348 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,573 | ₩11,987 | ₩11,199 | ₩11,774 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,226 | ₩11,627 | ₩11,025 | ₩11,252 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,025 | ₩11,493 | ₩10,838 | ₩10,958 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,357 | ₩11,439 | ₩10,116 | ₩11,132 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,691 | ₩10,771 | ₩9,796 | ₩9,943 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,680 | ₩11,760 | ₩10,718 | ₩10,744 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,482 | ₩12,976 | ₩11,306 | ₩11,506 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,163 | ₩13,230 | ₩12,161 | ₩12,789 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,778 | ₩14,099 | ₩13,083 | ₩13,324 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,952 | ₩14,767 | ₩13,056 | ₩14,032 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,299 | ₩14,553 | ₩13,417 | ₩14,232 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,368 | ₩15,368 | ₩14,019 | ₩14,246 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,772 | ₩16,892 | ₩14,500 | ₩14,727 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩15,008 | ₩16,892 | ₩14,647 | ₩16,852 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,836 | ₩15,930 | ₩14,139 | ₩14,901 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,451 | ₩16,798 | ₩15,408 | ₩15,702 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,756 | ₩16,852 | ₩15,181 | ₩16,237 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,578 | ₩16,518 | ₩13,538 | ₩16,050 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,393 | ₩14,393 | ₩12,482 | ₩13,337 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,339 | ₩15,863 | ₩13,832 | ₩14,446 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,829 | ₩15,008 | ₩12,829 | ₩14,941 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,725 | ₩13,992 | ₩12,803 | ₩13,016 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,778 | ₩14,166 | ₩13,056 | ₩13,524 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,885 | ₩14,687 | ₩13,377 | ₩14,166 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,393 | ₩14,393 | ₩13,337 | ₩13,457 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,032 | ₩15,008 | ₩13,898 | ₩14,219 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,526 | ₩15,275 | ₩13,845 | ₩14,126 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,673 | ₩14,687 | ₩13,858 | ₩13,925 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,682 | ₩14,313 | ₩12,656 | ₩14,299 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,669 | ₩12,896 | ₩12,068 | ₩12,522 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,972 | ₩12,495 | ₩10,811 | ₩12,415 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,827 | ₩12,615 | ₩11,105 | ₩11,172 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,506 | ₩12,241 | ₩11,439 | ₩11,720 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,854 | ₩12,161 | ₩11,333 | ₩11,814 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,958 | ₩11,105 | ₩10,477 | ₩10,865 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,506 | ₩11,827 | ₩10,798 | ₩11,065 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,571 | ₩12,094 | ₩10,517 | ₩11,613 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩12,001 | ₩12,094 | ₩11,012 | ₩11,092 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,878 | ₩11,760 | ₩10,704 | ₩11,667 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,787 | ₩11,827 | ₩10,424 | ₩10,517 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,707 | ₩12,134 | ₩11,573 | ₩11,693 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,562 | ₩12,696 | ₩11,627 | ₩11,827 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,869 | ₩13,457 | ₩12,749 | ₩13,190 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,787 | ₩12,402 | ₩11,226 | ₩12,402 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,319 | ₩12,388 | ₩11,025 | ₩11,947 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,244 | ₩13,364 | ₩10,744 | ₩10,905 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,054 | ₩12,348 | ₩11,546 | ₩12,174 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,497 | ₩13,631 | ₩12,482 | ₩12,482 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,420 | ₩14,954 | ₩13,618 | ₩13,765 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,696 | ₩14,807 | ₩12,696 | ₩14,673 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,043 | ₩13,444 | ₩11,961 | ₩12,321 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,751 | ₩13,885 | ₩12,696 | ₩12,936 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,302 | ₩15,355 | ₩13,698 | ₩14,045 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,776 | ₩15,101 | ₩12,762 | ₩15,008 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,428 | ₩13,110 | ₩11,707 | ₩12,829 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,787 | ₩13,938 | ₩11,760 | ₩12,789 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,364 | ₩13,471 | ₩12,014 | ₩12,375 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,257 | ₩13,364 | ₩12,442 | ₩12,936 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,097 | ₩13,685 | ₩12,562 | ₩12,816 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,375 | ₩14,326 | ₩12,321 | ₩14,232 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,880 | ₩12,094 | ₩11,533 | ₩11,947 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,894 | ₩12,455 | ₩11,493 | ₩11,907 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,453 | ₩12,388 | ₩11,105 | ₩12,228 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,397 | ₩11,212 | ₩9,996 | ₩11,186 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,756 | ₩10,397 | ₩9,582 | ₩10,344 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,156 | ₩10,531 | ₩9,622 | ₩9,876 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,889 | ₩10,344 | ₩9,542 | ₩10,290 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,956 | ₩10,330 | ₩9,675 | ₩9,956 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,756 | ₩9,889 | ₩9,194 | ₩9,689 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,849 | ₩10,611 | ₩9,502 | ₩10,183 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,865 | ₩10,891 | ₩9,649 | ₩9,876 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,266 | ₩12,215 | ₩10,437 | ₩10,811 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,027 | ₩12,027 | ₩10,678 | ₩10,891 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,052 | ₩11,292 | ₩10,584 | ₩10,998 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,370 | ₩11,560 | ₩10,197 | ₩11,506 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,130 | ₩10,624 | ₩9,822 | ₩9,983 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,442 | ₩12,816 | ₩10,384 | ₩10,785 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,958 | ₩12,909 | ₩10,865 | ₩12,896 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,531 | ₩11,186 | ₩9,889 | ₩10,504 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,691 | ₩11,426 | ₩9,635 | ₩9,796 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,867 | ₩12,321 | ₩10,424 | ₩11,079 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,230 | ₩13,644 | ₩12,201 | ₩12,963 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,335 | ₩13,391 | ₩12,201 | ₩13,244 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,930 | ₩15,996 | ₩11,894 | ₩12,696 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,858 | ₩15,021 | ₩13,097 | ₩14,500 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,228 | ₩14,152 | ₩12,161 | ₩13,618 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,629 | ₩13,538 | ₩11,573 | ₩12,174 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,292 | ₩12,562 | ₩11,132 | ₩12,388 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,226 | ₩11,747 | ₩10,531 | ₩11,079 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,359 | ₩11,707 | ₩10,972 | ₩11,079 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,557 | ₩11,974 | ₩9,889 | ₩11,733 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,653 | ₩11,814 | ₩10,263 | ₩10,357 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,704 | ₩11,961 | ₩10,076 | ₩11,453 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,983 | ₩10,651 | ₩9,649 | ₩10,223 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,156 | ₩10,811 | ₩9,809 | ₩9,903 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,355 | ₩10,785 | ₩9,234 | ₩10,477 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,689 | ₩10,143 | ₩8,833 | ₩9,341 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,553 | ₩9,475 | ₩8,286 | ₩9,181 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,949 | ₩8,219 | ₩6,922 | ₩7,925 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,882 | ₩6,896 | ₩6,508 | ₩6,709 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,537 | ₩7,551 | ₩6,775 | ₩6,922 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,925 | ₩8,593 | ₩7,444 | ₩7,497 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,793 | ₩9,234 | ₩8,058 | ₩8,339 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,219 | ₩8,553 | ₩7,965 | ₩8,486 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,524 | ₩8,499 | ₩7,377 | ₩8,058 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,869 | ₩7,738 | ₩6,709 | ₩7,470 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,040 | ₩6,602 | ₩6,014 | ₩6,441 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,134 | ₩6,548 | ₩5,827 | ₩6,000 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,615 | ₩6,789 | ₩6,014 | ₩6,067 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,441 | ₩6,682 | ₩6,375 | ₩6,655 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,283 | ₩7,551 | ₩6,615 | ₩6,655 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,045 | ₩8,045 | ₩7,230 | ₩7,484 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,791 | ₩8,152 | ₩7,457 | ₩8,018 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,486 | ₩8,593 | ₩7,738 | ₩7,911 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,433 | ₩8,780 | ₩8,032 | ₩8,606 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,539 | ₩8,833 | ₩8,232 | ₩8,486 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,673 | ₩9,288 | ₩8,419 | ₩8,499 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,976 | ₩8,299 | ₩6,976 | ₩8,179 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,163 | ₩7,216 | ₩6,896 | ₩7,110 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,310 | ₩7,537 | ₩7,150 | ₩7,163 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩8,005 | ₩8,085 | ₩7,270 | ₩7,323 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,831 | ₩8,272 | ₩7,724 | ₩8,165 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,684 | ₩7,951 | ₩7,604 | ₩7,738 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,951 | ₩8,018 | ₩7,323 | ₩7,738 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,818 | ₩8,018 | ₩7,698 | ₩7,858 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,885 | ₩7,992 | ₩7,230 | ₩7,845 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,261 | ₩9,435 | ₩7,804 | ₩7,858 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,782 | ₩9,969 | ₩8,994 | ₩9,007 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,087 | ₩9,769 | ₩9,087 | ₩9,462 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,876 | ₩9,943 | ₩8,954 | ₩9,154 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,874 | ₩10,410 | ₩8,780 | ₩9,862 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,889 | ₩10,744 | ₩9,421 | ₩9,609 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,651 | ₩10,932 | ₩9,983 | ₩10,183 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,557 | ₩10,998 | ₩10,170 | ₩10,785 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,346 | ₩11,493 | ₩10,076 | ₩10,250 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,874 | ₩11,346 | ₩8,740 | ₩11,119 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,940 | ₩9,462 | ₩8,339 | ₩9,435 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,927 | ₩9,181 | ₩8,486 | ₩8,499 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,686 | ₩9,689 | ₩8,620 | ₩9,315 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,943 | ₩10,317 | ₩9,154 | ₩9,408 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,878 | ₩11,105 | ₩10,303 | ₩10,785 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,362 | ₩12,468 | ₩10,544 | ₩11,145 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,961 | ₩12,215 | ₩10,891 | ₩11,226 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩12,014 | ₩12,936 | ₩11,934 | ₩12,215 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,578 | ₩13,725 | ₩11,907 | ₩12,789 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,916 | ₩16,691 | ₩15,288 | ₩16,050 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,731 | ₩16,785 | ₩15,569 | ₩15,676 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,117 | ₩18,322 | ₩15,382 | ₩17,520 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,705 | ₩16,892 | ₩14,981 | ₩16,558 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,774 | ₩18,495 | ₩14,727 | ₩17,948 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,714 | ₩16,571 | ₩14,273 | ₩14,954 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,455 | ₩18,883 | ₩15,876 | ₩16,785 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,329 | ₩22,331 | ₩17,213 | ₩18,389 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,059 | ₩26,340 | ₩20,607 | ₩23,347 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,631 | ₩23,079 | ₩17,854 | ₩22,331 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,037 | ₩18,616 | ₩15,261 | ₩16,317 | +1.75% | 3590.4만 |
|---|