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 | ₩5,036 | ₩5,049 | ₩4,875 | ₩4,915 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,036 | ₩5,062 | ₩4,889 | ₩4,969 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,156 | ₩5,169 | ₩5,009 | ₩5,156 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,369 | ₩5,503 | ₩5,276 | ₩5,329 | -0.75% | 358만 |
| 2026.10.05 | ₩5,383 | ₩5,396 | ₩5,142 | ₩5,276 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,677 | ₩5,677 | ₩5,316 | ₩5,329 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,610 | ₩5,650 | ₩5,369 | ₩5,516 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,690 | ₩5,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,570 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,810 | ₩5,810 | ₩5,556 | ₩5,583 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,890 | ₩5,917 | ₩5,690 | ₩5,690 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,104 | ₩6,144 | ₩5,917 | ₩6,011 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,091 | ₩6,171 | ₩5,970 | ₩6,104 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,304 | ₩6,344 | ₩6,091 | ₩6,144 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,545 | ₩6,558 | ₩6,291 | ₩6,411 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,438 | ₩6,638 | ₩6,331 | ₩6,558 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,251 | ₩6,278 | ₩6,091 | ₩6,184 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,318 | ₩6,318 | ₩6,117 | ₩6,157 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,344 | ₩6,411 | ₩5,930 | ₩6,091 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,278 | ₩6,344 | ₩6,051 | ₩6,224 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,318 | ₩6,398 | ₩6,198 | ₩6,318 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,678 | ₩6,759 | ₩6,505 | ₩6,505 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,812 | ₩6,999 | ₩6,572 | ₩6,585 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,279 | ₩7,279 | ₩6,946 | ₩7,092 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,052 | ₩7,507 | ₩7,052 | ₩7,266 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,012 | ₩7,253 | ₩6,865 | ₩6,946 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,173 | ₩7,253 | ₩6,825 | ₩6,865 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,385 | ₩7,119 | ₩6,251 | ₩7,066 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,331 | ₩6,438 | ₩6,171 | ₩6,251 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,652 | ₩6,892 | ₩6,478 | ₩6,505 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,812 | ₩6,946 | ₩6,304 | ₩6,478 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,865 | ₩7,079 | ₩6,732 | ₩6,892 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,879 | ₩7,453 | ₩6,692 | ₩6,759 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,892 | ₩7,039 | ₩6,732 | ₩6,946 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,146 | ₩7,226 | ₩6,598 | ₩6,812 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,159 | ₩7,493 | ₩7,052 | ₩7,333 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,440 | ₩7,493 | ₩6,879 | ₩7,039 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,453 | ₩7,720 | ₩7,279 | ₩7,653 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,119 | ₩7,360 | ₩6,852 | ₩6,946 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,360 | ₩7,560 | ₩7,146 | ₩7,507 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,146 | ₩7,533 | ₩7,079 | ₩7,360 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,625 | ₩7,293 | ₩6,491 | ₩7,133 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,266 | ₩7,346 | ₩6,558 | ₩6,638 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,896 | ₩9,056 | ₩8,615 | ₩8,789 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,243 | ₩9,390 | ₩8,869 | ₩8,909 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,909 | ₩9,176 | ₩8,602 | ₩9,149 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,148 | ₩8,775 | ₩8,068 | ₩8,295 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,321 | ₩8,709 | ₩8,148 | ₩8,522 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,840 | ₩8,281 | ₩7,787 | ₩8,174 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,665 | ₩7,600 | ₩6,545 | ₩7,560 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,012 | ₩7,173 | ₩6,572 | ₩6,772 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,932 | ₩7,066 | ₩6,692 | ₩6,972 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,959 | ₩6,986 | ₩6,465 | ₩6,558 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,012 | ₩7,052 | ₩6,545 | ₩6,959 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩6,999 | ₩7,333 | ₩6,905 | ₩7,279 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,480 | ₩7,493 | ₩6,852 | ₩6,905 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,520 | ₩7,800 | ₩7,266 | ₩7,360 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,747 | ₩8,148 | ₩7,747 | ₩7,800 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,346 | ₩7,814 | ₩7,320 | ₩7,800 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,226 | ₩7,333 | ₩6,812 | ₩7,159 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,932 | ₩7,426 | ₩6,745 | ₩7,293 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,787 | ₩7,787 | ₩6,839 | ₩7,119 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,415 | ₩8,642 | ₩7,827 | ₩7,907 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,335 | ₩8,642 | ₩8,228 | ₩8,615 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,281 | ₩8,401 | ₩7,921 | ₩7,974 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,882 | ₩8,922 | ₩8,535 | ₩8,628 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,976 | ₩9,123 | ₩8,762 | ₩8,842 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,922 | ₩9,283 | ₩8,548 | ₩8,922 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,590 | ₩9,617 | ₩8,722 | ₩9,083 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,937 | ₩10,084 | ₩9,630 | ₩9,697 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,231 | ₩10,939 | ₩9,617 | ₩9,924 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,617 | ₩10,498 | ₩9,443 | ₩10,285 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,350 | ₩9,844 | ₩9,256 | ₩9,697 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,136 | ₩9,336 | ₩8,682 | ₩9,296 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,909 | ₩9,310 | ₩8,815 | ₩9,310 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,962 | ₩9,203 | ₩8,441 | ₩9,163 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,363 | ₩9,417 | ₩8,548 | ₩8,775 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,817 | ₩10,271 | ₩9,350 | ₩9,363 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,285 | ₩10,525 | ₩9,978 | ₩10,418 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,365 | ₩10,752 | ₩10,018 | ₩10,485 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,657 | ₩10,472 | ₩9,604 | ₩10,231 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,857 | ₩9,951 | ₩9,376 | ₩9,470 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,058 | ₩10,498 | ₩9,884 | ₩9,991 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,724 | ₩9,777 | ₩9,203 | ₩9,403 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,216 | ₩9,804 | ₩8,976 | ₩9,791 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,710 | ₩10,084 | ₩9,043 | ₩9,163 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,498 | ₩10,539 | ₩9,283 | ₩9,724 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,712 | ₩10,779 | ₩10,325 | ₩10,432 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,286 | ₩11,286 | ₩10,151 | ₩10,298 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,208 | ₩12,208 | ₩11,353 | ₩11,554 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,317 | ₩13,530 | ₩12,141 | ₩12,235 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,315 | ₩13,664 | ₩12,248 | ₩13,611 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,767 | ₩12,889 | ₩11,487 | ₩12,368 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,088 | ₩12,235 | ₩11,594 | ₩11,994 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,101 | ₩12,315 | ₩11,821 | ₩12,155 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,353 | ₩12,368 | ₩11,260 | ₩12,342 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,567 | ₩11,981 | ₩11,193 | ₩11,767 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,220 | ₩11,620 | ₩11,019 | ₩11,246 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,019 | ₩11,487 | ₩10,832 | ₩10,953 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,352 | ₩11,433 | ₩10,111 | ₩11,126 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,685 | ₩10,766 | ₩9,791 | ₩9,937 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,674 | ₩11,754 | ₩10,712 | ₩10,739 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,475 | ₩12,969 | ₩11,300 | ₩11,500 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,156 | ₩13,223 | ₩12,155 | ₩12,782 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,771 | ₩14,091 | ₩13,076 | ₩13,317 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,944 | ₩14,759 | ₩13,050 | ₩14,025 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,292 | ₩14,546 | ₩13,410 | ₩14,225 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,360 | ₩15,360 | ₩14,011 | ₩14,238 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,763 | ₩16,883 | ₩14,492 | ₩14,719 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩15,000 | ₩16,883 | ₩14,639 | ₩16,843 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,828 | ₩15,921 | ₩14,131 | ₩14,893 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,442 | ₩16,789 | ₩15,400 | ₩15,694 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,748 | ₩16,843 | ₩15,173 | ₩16,229 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,571 | ₩16,509 | ₩13,530 | ₩16,042 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,385 | ₩14,385 | ₩12,475 | ₩13,330 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,332 | ₩15,855 | ₩13,824 | ₩14,439 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,823 | ₩15,000 | ₩12,823 | ₩14,933 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,717 | ₩13,985 | ₩12,796 | ₩13,010 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,771 | ₩14,158 | ₩13,050 | ₩13,517 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,878 | ₩14,679 | ₩13,370 | ₩14,158 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,385 | ₩14,385 | ₩13,330 | ₩13,450 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,025 | ₩15,000 | ₩13,891 | ₩14,212 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,519 | ₩15,267 | ₩13,838 | ₩14,118 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,666 | ₩14,679 | ₩13,851 | ₩13,918 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,676 | ₩14,305 | ₩12,649 | ₩14,292 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,662 | ₩12,889 | ₩12,061 | ₩12,515 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,966 | ₩12,489 | ₩10,806 | ₩12,408 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,821 | ₩12,609 | ₩11,100 | ₩11,166 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,500 | ₩12,235 | ₩11,433 | ₩11,714 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,847 | ₩12,155 | ₩11,327 | ₩11,807 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,953 | ₩11,100 | ₩10,472 | ₩10,859 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,500 | ₩11,821 | ₩10,792 | ₩11,059 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,565 | ₩12,088 | ₩10,512 | ₩11,607 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩11,994 | ₩12,088 | ₩11,006 | ₩11,086 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,872 | ₩11,754 | ₩10,699 | ₩11,660 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,781 | ₩11,821 | ₩10,418 | ₩10,512 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,701 | ₩12,128 | ₩11,567 | ₩11,687 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,555 | ₩12,689 | ₩11,620 | ₩11,821 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,863 | ₩13,450 | ₩12,742 | ₩13,183 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,781 | ₩12,395 | ₩11,220 | ₩12,395 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,313 | ₩12,382 | ₩11,019 | ₩11,941 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,237 | ₩13,357 | ₩10,739 | ₩10,899 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,048 | ₩12,342 | ₩11,540 | ₩12,168 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,490 | ₩13,624 | ₩12,475 | ₩12,475 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,412 | ₩14,946 | ₩13,611 | ₩13,758 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,689 | ₩14,799 | ₩12,689 | ₩14,666 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,036 | ₩13,437 | ₩11,954 | ₩12,315 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,744 | ₩13,878 | ₩12,689 | ₩12,929 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,294 | ₩15,347 | ₩13,691 | ₩14,038 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,769 | ₩15,093 | ₩12,756 | ₩15,000 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,422 | ₩13,103 | ₩11,701 | ₩12,823 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,781 | ₩13,931 | ₩11,754 | ₩12,782 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,357 | ₩13,464 | ₩12,008 | ₩12,368 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,250 | ₩13,357 | ₩12,435 | ₩12,929 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,090 | ₩13,677 | ₩12,555 | ₩12,809 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,368 | ₩14,318 | ₩12,315 | ₩14,225 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,874 | ₩12,088 | ₩11,527 | ₩11,941 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,888 | ₩12,449 | ₩11,487 | ₩11,901 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,447 | ₩12,382 | ₩11,100 | ₩12,221 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,392 | ₩11,206 | ₩9,991 | ₩11,180 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,750 | ₩10,392 | ₩9,577 | ₩10,338 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,151 | ₩10,525 | ₩9,617 | ₩9,871 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,884 | ₩10,338 | ₩9,537 | ₩10,285 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,951 | ₩10,325 | ₩9,670 | ₩9,951 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,750 | ₩9,884 | ₩9,189 | ₩9,684 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,844 | ₩10,605 | ₩9,497 | ₩10,178 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,859 | ₩10,886 | ₩9,644 | ₩9,871 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,260 | ₩12,208 | ₩10,432 | ₩10,806 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,021 | ₩12,021 | ₩10,672 | ₩10,886 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,046 | ₩11,286 | ₩10,579 | ₩10,993 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,365 | ₩11,554 | ₩10,191 | ₩11,500 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,124 | ₩10,619 | ₩9,817 | ₩9,978 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,435 | ₩12,809 | ₩10,378 | ₩10,779 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,953 | ₩12,903 | ₩10,859 | ₩12,889 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,525 | ₩11,180 | ₩9,884 | ₩10,498 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,685 | ₩11,420 | ₩9,630 | ₩9,791 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,861 | ₩12,315 | ₩10,418 | ₩11,073 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,223 | ₩13,637 | ₩12,195 | ₩12,956 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,328 | ₩13,384 | ₩12,195 | ₩13,237 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,921 | ₩15,988 | ₩11,888 | ₩12,689 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,851 | ₩15,013 | ₩13,090 | ₩14,492 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,221 | ₩14,145 | ₩12,155 | ₩13,611 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,622 | ₩13,530 | ₩11,567 | ₩12,168 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,286 | ₩12,555 | ₩11,126 | ₩12,382 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,220 | ₩11,741 | ₩10,525 | ₩11,073 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,353 | ₩11,701 | ₩10,966 | ₩11,073 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,552 | ₩11,968 | ₩9,884 | ₩11,727 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,647 | ₩11,807 | ₩10,258 | ₩10,352 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,699 | ₩11,954 | ₩10,071 | ₩11,447 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,978 | ₩10,645 | ₩9,644 | ₩10,218 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,151 | ₩10,806 | ₩9,804 | ₩9,897 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,350 | ₩10,779 | ₩9,230 | ₩10,472 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,684 | ₩10,138 | ₩8,829 | ₩9,336 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,548 | ₩9,470 | ₩8,281 | ₩9,176 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,946 | ₩8,214 | ₩6,919 | ₩7,921 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,879 | ₩6,892 | ₩6,505 | ₩6,705 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,533 | ₩7,547 | ₩6,772 | ₩6,919 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,921 | ₩8,588 | ₩7,440 | ₩7,493 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,789 | ₩9,230 | ₩8,054 | ₩8,335 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,214 | ₩8,548 | ₩7,961 | ₩8,482 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,520 | ₩8,495 | ₩7,373 | ₩8,054 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,865 | ₩7,734 | ₩6,705 | ₩7,466 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,037 | ₩6,598 | ₩6,011 | ₩6,438 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,131 | ₩6,545 | ₩5,824 | ₩5,997 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,612 | ₩6,785 | ₩6,011 | ₩6,064 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,438 | ₩6,678 | ₩6,371 | ₩6,652 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,279 | ₩7,547 | ₩6,612 | ₩6,652 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,041 | ₩8,041 | ₩7,226 | ₩7,480 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,787 | ₩8,148 | ₩7,453 | ₩8,014 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,482 | ₩8,588 | ₩7,734 | ₩7,907 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,428 | ₩8,775 | ₩8,027 | ₩8,602 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,535 | ₩8,829 | ₩8,228 | ₩8,482 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,669 | ₩9,283 | ₩8,415 | ₩8,495 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,972 | ₩8,295 | ₩6,972 | ₩8,174 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,159 | ₩7,213 | ₩6,892 | ₩7,106 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,306 | ₩7,533 | ₩7,146 | ₩7,159 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩8,001 | ₩8,081 | ₩7,266 | ₩7,320 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,827 | ₩8,268 | ₩7,720 | ₩8,161 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,680 | ₩7,947 | ₩7,600 | ₩7,734 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,947 | ₩8,014 | ₩7,320 | ₩7,734 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,814 | ₩8,014 | ₩7,694 | ₩7,854 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,881 | ₩7,987 | ₩7,226 | ₩7,840 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,256 | ₩9,430 | ₩7,800 | ₩7,854 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,777 | ₩9,964 | ₩8,989 | ₩9,002 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,083 | ₩9,764 | ₩9,083 | ₩9,457 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,871 | ₩9,937 | ₩8,949 | ₩9,149 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,869 | ₩10,405 | ₩8,775 | ₩9,857 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,884 | ₩10,739 | ₩9,417 | ₩9,604 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,645 | ₩10,926 | ₩9,978 | ₩10,178 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,552 | ₩10,993 | ₩10,165 | ₩10,779 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,340 | ₩11,487 | ₩10,071 | ₩10,245 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,869 | ₩11,340 | ₩8,735 | ₩11,113 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,936 | ₩9,457 | ₩8,335 | ₩9,430 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,922 | ₩9,176 | ₩8,482 | ₩8,495 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,682 | ₩9,684 | ₩8,615 | ₩9,310 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,937 | ₩10,311 | ₩9,149 | ₩9,403 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,872 | ₩11,100 | ₩10,298 | ₩10,779 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,355 | ₩12,462 | ₩10,539 | ₩11,140 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,954 | ₩12,208 | ₩10,886 | ₩11,220 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩12,008 | ₩12,929 | ₩11,928 | ₩12,208 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,571 | ₩13,717 | ₩11,901 | ₩12,782 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,908 | ₩16,683 | ₩15,280 | ₩16,042 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,723 | ₩16,776 | ₩15,561 | ₩15,668 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,108 | ₩18,312 | ₩15,374 | ₩17,511 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,696 | ₩16,883 | ₩14,973 | ₩16,549 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,765 | ₩18,486 | ₩14,719 | ₩17,938 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,706 | ₩16,562 | ₩14,265 | ₩14,946 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,446 | ₩18,873 | ₩15,868 | ₩16,776 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,317 | ₩22,319 | ₩17,204 | ₩18,379 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,046 | ₩26,326 | ₩20,596 | ₩23,334 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,621 | ₩23,067 | ₩17,845 | ₩22,319 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,028 | ₩18,606 | ₩15,253 | ₩16,309 | +1.75% | 3590.4만 |
|---|