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 | ₩5,037 | ₩5,050 | ₩4,877 | ₩4,917 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,037 | ₩5,064 | ₩4,890 | ₩4,970 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,157 | ₩5,171 | ₩5,010 | ₩5,157 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,371 | ₩5,505 | ₩5,278 | ₩5,331 | -0.75% | 358만 |
| 2026.10.05 | ₩5,384 | ₩5,398 | ₩5,144 | ₩5,278 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,678 | ₩5,678 | ₩5,318 | ₩5,331 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,612 | ₩5,652 | ₩5,371 | ₩5,518 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,692 | ₩5,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,571 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,812 | ₩5,812 | ₩5,558 | ₩5,585 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,892 | ₩5,919 | ₩5,692 | ₩5,692 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,106 | ₩6,146 | ₩5,919 | ₩6,012 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,093 | ₩6,173 | ₩5,972 | ₩6,106 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,306 | ₩6,346 | ₩6,093 | ₩6,146 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,547 | ₩6,560 | ₩6,293 | ₩6,413 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,440 | ₩6,640 | ₩6,333 | ₩6,560 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,253 | ₩6,280 | ₩6,093 | ₩6,186 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,320 | ₩6,320 | ₩6,119 | ₩6,159 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,346 | ₩6,413 | ₩5,932 | ₩6,093 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,280 | ₩6,346 | ₩6,052 | ₩6,226 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,320 | ₩6,400 | ₩6,199 | ₩6,320 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,680 | ₩6,761 | ₩6,507 | ₩6,507 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,814 | ₩7,001 | ₩6,574 | ₩6,587 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,282 | ₩7,282 | ₩6,948 | ₩7,095 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,055 | ₩7,509 | ₩7,055 | ₩7,268 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,014 | ₩7,255 | ₩6,867 | ₩6,948 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,175 | ₩7,255 | ₩6,827 | ₩6,867 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,386 | ₩7,121 | ₩6,253 | ₩7,068 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,333 | ₩6,440 | ₩6,173 | ₩6,253 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,654 | ₩6,894 | ₩6,480 | ₩6,507 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,814 | ₩6,948 | ₩6,306 | ₩6,480 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,867 | ₩7,081 | ₩6,734 | ₩6,894 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,881 | ₩7,455 | ₩6,694 | ₩6,761 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,894 | ₩7,041 | ₩6,734 | ₩6,948 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,148 | ₩7,228 | ₩6,600 | ₩6,814 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,161 | ₩7,495 | ₩7,055 | ₩7,335 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,442 | ₩7,495 | ₩6,881 | ₩7,041 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,455 | ₩7,723 | ₩7,282 | ₩7,656 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,121 | ₩7,362 | ₩6,854 | ₩6,948 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,362 | ₩7,562 | ₩7,148 | ₩7,509 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,148 | ₩7,535 | ₩7,081 | ₩7,362 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,627 | ₩7,295 | ₩6,493 | ₩7,135 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,268 | ₩7,348 | ₩6,560 | ₩6,640 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,898 | ₩9,059 | ₩8,618 | ₩8,791 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,246 | ₩9,393 | ₩8,872 | ₩8,912 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,912 | ₩9,179 | ₩8,604 | ₩9,152 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,150 | ₩8,778 | ₩8,070 | ₩8,297 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,324 | ₩8,711 | ₩8,150 | ₩8,524 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,843 | ₩8,284 | ₩7,789 | ₩8,177 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,667 | ₩7,602 | ₩6,547 | ₩7,562 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,014 | ₩7,175 | ₩6,574 | ₩6,774 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,934 | ₩7,068 | ₩6,694 | ₩6,974 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,961 | ₩6,988 | ₩6,467 | ₩6,560 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,014 | ₩7,055 | ₩6,547 | ₩6,961 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩7,001 | ₩7,335 | ₩6,908 | ₩7,282 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,482 | ₩7,495 | ₩6,854 | ₩6,908 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,522 | ₩7,803 | ₩7,268 | ₩7,362 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,749 | ₩8,150 | ₩7,749 | ₩7,803 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,348 | ₩7,816 | ₩7,322 | ₩7,803 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,228 | ₩7,335 | ₩6,814 | ₩7,161 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,934 | ₩7,429 | ₩6,747 | ₩7,295 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,789 | ₩7,789 | ₩6,841 | ₩7,121 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,417 | ₩8,644 | ₩7,829 | ₩7,910 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,337 | ₩8,644 | ₩8,230 | ₩8,618 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,284 | ₩8,404 | ₩7,923 | ₩7,976 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,885 | ₩8,925 | ₩8,538 | ₩8,631 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,978 | ₩9,125 | ₩8,765 | ₩8,845 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,925 | ₩9,286 | ₩8,551 | ₩8,925 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,593 | ₩9,620 | ₩8,725 | ₩9,085 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,940 | ₩10,087 | ₩9,633 | ₩9,700 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,234 | ₩10,942 | ₩9,620 | ₩9,927 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,620 | ₩10,502 | ₩9,446 | ₩10,288 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,353 | ₩9,847 | ₩9,259 | ₩9,700 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,139 | ₩9,339 | ₩8,685 | ₩9,299 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,912 | ₩9,312 | ₩8,818 | ₩9,312 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,965 | ₩9,206 | ₩8,444 | ₩9,166 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,366 | ₩9,419 | ₩8,551 | ₩8,778 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,820 | ₩10,274 | ₩9,353 | ₩9,366 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,288 | ₩10,528 | ₩9,981 | ₩10,421 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,368 | ₩10,755 | ₩10,021 | ₩10,488 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,660 | ₩10,475 | ₩9,606 | ₩10,234 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,860 | ₩9,954 | ₩9,379 | ₩9,473 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,061 | ₩10,502 | ₩9,887 | ₩9,994 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,727 | ₩9,780 | ₩9,206 | ₩9,406 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,219 | ₩9,807 | ₩8,978 | ₩9,793 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,713 | ₩10,087 | ₩9,045 | ₩9,166 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,502 | ₩10,542 | ₩9,286 | ₩9,727 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,715 | ₩10,782 | ₩10,328 | ₩10,435 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,290 | ₩11,290 | ₩10,154 | ₩10,301 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,212 | ₩12,212 | ₩11,357 | ₩11,557 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,321 | ₩13,534 | ₩12,145 | ₩12,238 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,319 | ₩13,668 | ₩12,252 | ₩13,615 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,771 | ₩12,893 | ₩11,490 | ₩12,372 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,092 | ₩12,238 | ₩11,597 | ₩11,998 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,105 | ₩12,319 | ₩11,824 | ₩12,158 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,357 | ₩12,372 | ₩11,263 | ₩12,345 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,570 | ₩11,985 | ₩11,196 | ₩11,771 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,223 | ₩11,624 | ₩11,023 | ₩11,250 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,023 | ₩11,490 | ₩10,836 | ₩10,956 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,355 | ₩11,437 | ₩10,114 | ₩11,130 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,689 | ₩10,769 | ₩9,793 | ₩9,940 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,677 | ₩11,758 | ₩10,715 | ₩10,742 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,479 | ₩12,973 | ₩11,303 | ₩11,504 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,160 | ₩13,227 | ₩12,158 | ₩12,786 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,775 | ₩14,096 | ₩13,080 | ₩13,321 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,949 | ₩14,764 | ₩13,054 | ₩14,029 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,296 | ₩14,550 | ₩13,414 | ₩14,229 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,365 | ₩15,365 | ₩14,015 | ₩14,243 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,768 | ₩16,888 | ₩14,496 | ₩14,724 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩15,004 | ₩16,888 | ₩14,643 | ₩16,848 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,833 | ₩15,926 | ₩14,136 | ₩14,897 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,447 | ₩16,795 | ₩15,405 | ₩15,699 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,752 | ₩16,848 | ₩15,178 | ₩16,233 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,575 | ₩16,514 | ₩13,534 | ₩16,046 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,390 | ₩14,390 | ₩12,479 | ₩13,334 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,336 | ₩15,859 | ₩13,828 | ₩14,443 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,826 | ₩15,004 | ₩12,826 | ₩14,937 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,722 | ₩13,989 | ₩12,800 | ₩13,013 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,775 | ₩14,162 | ₩13,054 | ₩13,521 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,882 | ₩14,684 | ₩13,374 | ₩14,162 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,390 | ₩14,390 | ₩13,334 | ₩13,454 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,029 | ₩15,004 | ₩13,895 | ₩14,216 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,523 | ₩15,271 | ₩13,842 | ₩14,122 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,670 | ₩14,684 | ₩13,855 | ₩13,922 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,679 | ₩14,309 | ₩12,653 | ₩14,296 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,666 | ₩12,893 | ₩12,065 | ₩12,519 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,969 | ₩12,492 | ₩10,809 | ₩12,412 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,824 | ₩12,613 | ₩11,103 | ₩11,170 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,504 | ₩12,238 | ₩11,437 | ₩11,717 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,851 | ₩12,158 | ₩11,330 | ₩11,811 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,956 | ₩11,103 | ₩10,475 | ₩10,862 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,504 | ₩11,824 | ₩10,796 | ₩11,063 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,568 | ₩12,092 | ₩10,515 | ₩11,611 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩11,998 | ₩12,092 | ₩11,009 | ₩11,089 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,876 | ₩11,758 | ₩10,702 | ₩11,664 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,784 | ₩11,824 | ₩10,421 | ₩10,515 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,704 | ₩12,132 | ₩11,570 | ₩11,691 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,559 | ₩12,693 | ₩11,624 | ₩11,824 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,866 | ₩13,454 | ₩12,746 | ₩13,187 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,784 | ₩12,399 | ₩11,223 | ₩12,399 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,317 | ₩12,385 | ₩11,023 | ₩11,945 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,241 | ₩13,361 | ₩10,742 | ₩10,902 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,051 | ₩12,345 | ₩11,544 | ₩12,172 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,494 | ₩13,628 | ₩12,479 | ₩12,479 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,416 | ₩14,951 | ₩13,615 | ₩13,762 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,693 | ₩14,804 | ₩12,693 | ₩14,670 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,040 | ₩13,441 | ₩11,958 | ₩12,319 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,748 | ₩13,882 | ₩12,693 | ₩12,933 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,298 | ₩15,352 | ₩13,695 | ₩14,042 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,773 | ₩15,098 | ₩12,760 | ₩15,004 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,426 | ₩13,107 | ₩11,704 | ₩12,826 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,784 | ₩13,935 | ₩11,758 | ₩12,786 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,361 | ₩13,468 | ₩12,011 | ₩12,372 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,254 | ₩13,361 | ₩12,439 | ₩12,933 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,094 | ₩13,681 | ₩12,559 | ₩12,813 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,372 | ₩14,323 | ₩12,319 | ₩14,229 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,878 | ₩12,092 | ₩11,530 | ₩11,945 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,891 | ₩12,452 | ₩11,490 | ₩11,904 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,450 | ₩12,385 | ₩11,103 | ₩12,225 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,395 | ₩11,210 | ₩9,994 | ₩11,183 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,753 | ₩10,395 | ₩9,580 | ₩10,341 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,154 | ₩10,528 | ₩9,620 | ₩9,874 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,887 | ₩10,341 | ₩9,540 | ₩10,288 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,954 | ₩10,328 | ₩9,673 | ₩9,954 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,753 | ₩9,887 | ₩9,192 | ₩9,687 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,847 | ₩10,608 | ₩9,500 | ₩10,181 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,862 | ₩10,889 | ₩9,646 | ₩9,874 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,263 | ₩12,212 | ₩10,435 | ₩10,809 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,025 | ₩12,025 | ₩10,675 | ₩10,889 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,049 | ₩11,290 | ₩10,582 | ₩10,996 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,368 | ₩11,557 | ₩10,194 | ₩11,504 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,127 | ₩10,622 | ₩9,820 | ₩9,981 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,439 | ₩12,813 | ₩10,381 | ₩10,782 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,956 | ₩12,907 | ₩10,862 | ₩12,893 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,528 | ₩11,183 | ₩9,887 | ₩10,502 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,689 | ₩11,423 | ₩9,633 | ₩9,793 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,864 | ₩12,319 | ₩10,421 | ₩11,076 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,227 | ₩13,641 | ₩12,198 | ₩12,960 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,332 | ₩13,388 | ₩12,198 | ₩13,241 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,926 | ₩15,993 | ₩11,891 | ₩12,693 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,855 | ₩15,018 | ₩13,094 | ₩14,496 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,225 | ₩14,149 | ₩12,158 | ₩13,615 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,626 | ₩13,534 | ₩11,570 | ₩12,172 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,290 | ₩12,559 | ₩11,130 | ₩12,385 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,223 | ₩11,744 | ₩10,528 | ₩11,076 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,357 | ₩11,704 | ₩10,969 | ₩11,076 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,555 | ₩11,971 | ₩9,887 | ₩11,731 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,651 | ₩11,811 | ₩10,261 | ₩10,355 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,702 | ₩11,958 | ₩10,074 | ₩11,450 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,981 | ₩10,649 | ₩9,646 | ₩10,221 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,154 | ₩10,809 | ₩9,807 | ₩9,900 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,353 | ₩10,782 | ₩9,232 | ₩10,475 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,687 | ₩10,141 | ₩8,831 | ₩9,339 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,551 | ₩9,473 | ₩8,284 | ₩9,179 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,948 | ₩8,217 | ₩6,921 | ₩7,923 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,881 | ₩6,894 | ₩6,507 | ₩6,707 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,535 | ₩7,549 | ₩6,774 | ₩6,921 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,923 | ₩8,591 | ₩7,442 | ₩7,495 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,791 | ₩9,232 | ₩8,057 | ₩8,337 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,217 | ₩8,551 | ₩7,963 | ₩8,484 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,522 | ₩8,497 | ₩7,375 | ₩8,057 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,867 | ₩7,736 | ₩6,707 | ₩7,469 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,039 | ₩6,600 | ₩6,012 | ₩6,440 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,133 | ₩6,547 | ₩5,825 | ₩5,999 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,614 | ₩6,787 | ₩6,012 | ₩6,066 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,440 | ₩6,680 | ₩6,373 | ₩6,654 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,282 | ₩7,549 | ₩6,614 | ₩6,654 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,043 | ₩8,043 | ₩7,228 | ₩7,482 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,789 | ₩8,150 | ₩7,455 | ₩8,016 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,484 | ₩8,591 | ₩7,736 | ₩7,910 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,431 | ₩8,778 | ₩8,030 | ₩8,604 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,538 | ₩8,831 | ₩8,230 | ₩8,484 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,671 | ₩9,286 | ₩8,417 | ₩8,497 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,974 | ₩8,297 | ₩6,974 | ₩8,177 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,161 | ₩7,215 | ₩6,894 | ₩7,108 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,308 | ₩7,535 | ₩7,148 | ₩7,161 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩8,003 | ₩8,083 | ₩7,268 | ₩7,322 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,829 | ₩8,270 | ₩7,723 | ₩8,163 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,682 | ₩7,950 | ₩7,602 | ₩7,736 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,950 | ₩8,016 | ₩7,322 | ₩7,736 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,816 | ₩8,016 | ₩7,696 | ₩7,856 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,883 | ₩7,990 | ₩7,228 | ₩7,843 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,259 | ₩9,433 | ₩7,803 | ₩7,856 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,780 | ₩9,967 | ₩8,992 | ₩9,005 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,085 | ₩9,767 | ₩9,085 | ₩9,459 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,874 | ₩9,940 | ₩8,952 | ₩9,152 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,872 | ₩10,408 | ₩8,778 | ₩9,860 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,887 | ₩10,742 | ₩9,419 | ₩9,606 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,649 | ₩10,929 | ₩9,981 | ₩10,181 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,555 | ₩10,996 | ₩10,168 | ₩10,782 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,343 | ₩11,490 | ₩10,074 | ₩10,248 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,872 | ₩11,343 | ₩8,738 | ₩11,116 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,938 | ₩9,459 | ₩8,337 | ₩9,433 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,925 | ₩9,179 | ₩8,484 | ₩8,497 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,685 | ₩9,687 | ₩8,618 | ₩9,312 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,940 | ₩10,315 | ₩9,152 | ₩9,406 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,876 | ₩11,103 | ₩10,301 | ₩10,782 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,359 | ₩12,466 | ₩10,542 | ₩11,143 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,958 | ₩12,212 | ₩10,889 | ₩11,223 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩12,011 | ₩12,933 | ₩11,931 | ₩12,212 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,575 | ₩13,722 | ₩11,904 | ₩12,786 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,913 | ₩16,688 | ₩15,285 | ₩16,046 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,728 | ₩16,781 | ₩15,565 | ₩15,672 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,113 | ₩18,318 | ₩15,378 | ₩17,516 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,701 | ₩16,888 | ₩14,977 | ₩16,554 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,770 | ₩18,491 | ₩14,724 | ₩17,944 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,710 | ₩16,567 | ₩14,269 | ₩14,951 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,451 | ₩18,879 | ₩15,873 | ₩16,781 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,324 | ₩22,326 | ₩17,209 | ₩18,384 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,054 | ₩26,334 | ₩20,602 | ₩23,341 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,627 | ₩23,074 | ₩17,850 | ₩22,326 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,033 | ₩18,612 | ₩15,258 | ₩16,314 | +1.75% | 3590.4만 |
|---|