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 | ₩5,032 | ₩5,045 | ₩4,872 | ₩4,912 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,032 | ₩5,059 | ₩4,885 | ₩4,965 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,152 | ₩5,166 | ₩5,005 | ₩5,152 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,366 | ₩5,499 | ₩5,272 | ₩5,326 | -0.75% | 358만 |
| 2026.10.05 | ₩5,379 | ₩5,393 | ₩5,139 | ₩5,272 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,673 | ₩5,673 | ₩5,312 | ₩5,326 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,606 | ₩5,646 | ₩5,366 | ₩5,513 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,686 | ₩5,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,566 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,806 | ₩5,806 | ₩5,553 | ₩5,579 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,886 | ₩5,913 | ₩5,686 | ₩5,686 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,100 | ₩6,140 | ₩5,913 | ₩6,007 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,087 | ₩6,167 | ₩5,966 | ₩6,100 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,300 | ₩6,340 | ₩6,087 | ₩6,140 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,540 | ₩6,554 | ₩6,287 | ₩6,407 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,434 | ₩6,634 | ₩6,327 | ₩6,554 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,247 | ₩6,273 | ₩6,087 | ₩6,180 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,314 | ₩6,314 | ₩6,113 | ₩6,153 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,340 | ₩6,407 | ₩5,926 | ₩6,087 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,273 | ₩6,340 | ₩6,047 | ₩6,220 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,314 | ₩6,394 | ₩6,193 | ₩6,314 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,674 | ₩6,754 | ₩6,500 | ₩6,500 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,807 | ₩6,994 | ₩6,567 | ₩6,580 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,275 | ₩7,275 | ₩6,941 | ₩7,088 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,048 | ₩7,501 | ₩7,048 | ₩7,261 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,008 | ₩7,248 | ₩6,861 | ₩6,941 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,168 | ₩7,248 | ₩6,821 | ₩6,861 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,380 | ₩7,114 | ₩6,247 | ₩7,061 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,327 | ₩6,434 | ₩6,167 | ₩6,247 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,647 | ₩6,887 | ₩6,474 | ₩6,500 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,807 | ₩6,941 | ₩6,300 | ₩6,474 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,861 | ₩7,074 | ₩6,727 | ₩6,887 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,874 | ₩7,448 | ₩6,687 | ₩6,754 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,887 | ₩7,034 | ₩6,727 | ₩6,941 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,141 | ₩7,221 | ₩6,594 | ₩6,807 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,154 | ₩7,488 | ₩7,048 | ₩7,328 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,435 | ₩7,488 | ₩6,874 | ₩7,034 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,448 | ₩7,715 | ₩7,275 | ₩7,648 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,114 | ₩7,355 | ₩6,847 | ₩6,941 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,355 | ₩7,555 | ₩7,141 | ₩7,501 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,141 | ₩7,528 | ₩7,074 | ₩7,355 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,621 | ₩7,288 | ₩6,487 | ₩7,128 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,261 | ₩7,341 | ₩6,554 | ₩6,634 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,890 | ₩9,050 | ₩8,609 | ₩8,783 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,237 | ₩9,384 | ₩8,863 | ₩8,903 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,903 | ₩9,170 | ₩8,596 | ₩9,143 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,142 | ₩8,770 | ₩8,062 | ₩8,289 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,316 | ₩8,703 | ₩8,142 | ₩8,516 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,835 | ₩8,276 | ₩7,782 | ₩8,169 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,661 | ₩7,595 | ₩6,540 | ₩7,555 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,008 | ₩7,168 | ₩6,567 | ₩6,767 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,928 | ₩7,061 | ₩6,687 | ₩6,968 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,954 | ₩6,981 | ₩6,460 | ₩6,554 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,008 | ₩7,048 | ₩6,540 | ₩6,954 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩6,994 | ₩7,328 | ₩6,901 | ₩7,275 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,475 | ₩7,488 | ₩6,847 | ₩6,901 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,515 | ₩7,795 | ₩7,261 | ₩7,355 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,742 | ₩8,142 | ₩7,742 | ₩7,795 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,341 | ₩7,808 | ₩7,315 | ₩7,795 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,221 | ₩7,328 | ₩6,807 | ₩7,154 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,928 | ₩7,421 | ₩6,741 | ₩7,288 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,782 | ₩7,782 | ₩6,834 | ₩7,114 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,409 | ₩8,636 | ₩7,822 | ₩7,902 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,329 | ₩8,636 | ₩8,222 | ₩8,609 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,276 | ₩8,396 | ₩7,915 | ₩7,969 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,876 | ₩8,916 | ₩8,529 | ₩8,623 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,970 | ₩9,117 | ₩8,756 | ₩8,836 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,916 | ₩9,277 | ₩8,543 | ₩8,916 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,584 | ₩9,610 | ₩8,716 | ₩9,077 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,931 | ₩10,078 | ₩9,624 | ₩9,691 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,224 | ₩10,932 | ₩9,610 | ₩9,917 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,610 | ₩10,491 | ₩9,437 | ₩10,278 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,343 | ₩9,837 | ₩9,250 | ₩9,691 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,130 | ₩9,330 | ₩8,676 | ₩9,290 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,903 | ₩9,303 | ₩8,810 | ₩9,303 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,956 | ₩9,197 | ₩8,436 | ₩9,157 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,357 | ₩9,410 | ₩8,543 | ₩8,770 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,811 | ₩10,264 | ₩9,343 | ₩9,357 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,278 | ₩10,518 | ₩9,971 | ₩10,411 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,358 | ₩10,745 | ₩10,011 | ₩10,478 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,650 | ₩10,465 | ₩9,597 | ₩10,224 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,851 | ₩9,944 | ₩9,370 | ₩9,464 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,051 | ₩10,491 | ₩9,877 | ₩9,984 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,717 | ₩9,771 | ₩9,197 | ₩9,397 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,210 | ₩9,797 | ₩8,970 | ₩9,784 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,704 | ₩10,078 | ₩9,036 | ₩9,157 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,491 | ₩10,531 | ₩9,277 | ₩9,717 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,705 | ₩10,772 | ₩10,318 | ₩10,425 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,279 | ₩11,279 | ₩10,144 | ₩10,291 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,200 | ₩12,200 | ₩11,346 | ₩11,546 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,308 | ₩13,521 | ₩12,133 | ₩12,227 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,307 | ₩13,655 | ₩12,240 | ₩13,601 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,759 | ₩12,881 | ₩11,479 | ₩12,360 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,080 | ₩12,227 | ₩11,586 | ₩11,986 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,093 | ₩12,307 | ₩11,813 | ₩12,146 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,346 | ₩12,360 | ₩11,252 | ₩12,333 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,559 | ₩11,973 | ₩11,185 | ₩11,759 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,212 | ₩11,613 | ₩11,012 | ₩11,239 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,012 | ₩11,479 | ₩10,825 | ₩10,945 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,345 | ₩11,426 | ₩10,104 | ₩11,119 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,678 | ₩10,758 | ₩9,784 | ₩9,931 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,666 | ₩11,746 | ₩10,705 | ₩10,732 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,467 | ₩12,961 | ₩11,292 | ₩11,492 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,148 | ₩13,214 | ₩12,146 | ₩12,774 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,762 | ₩14,082 | ₩13,067 | ₩13,308 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,935 | ₩14,749 | ₩13,041 | ₩14,015 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,282 | ₩14,536 | ₩13,401 | ₩14,215 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,350 | ₩15,350 | ₩14,002 | ₩14,229 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,751 | ₩16,872 | ₩14,482 | ₩14,709 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩14,990 | ₩16,872 | ₩14,629 | ₩16,832 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,817 | ₩15,911 | ₩14,122 | ₩14,883 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,431 | ₩16,778 | ₩15,390 | ₩15,684 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,737 | ₩16,832 | ₩15,163 | ₩16,218 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,561 | ₩16,498 | ₩13,521 | ₩16,031 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,376 | ₩14,376 | ₩12,467 | ₩13,321 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,322 | ₩15,844 | ₩13,815 | ₩14,429 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,814 | ₩14,990 | ₩12,814 | ₩14,923 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,708 | ₩13,975 | ₩12,787 | ₩13,001 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,762 | ₩14,149 | ₩13,041 | ₩13,508 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,868 | ₩14,669 | ₩13,361 | ₩14,149 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,376 | ₩14,376 | ₩13,321 | ₩13,441 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,015 | ₩14,990 | ₩13,882 | ₩14,202 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,509 | ₩15,257 | ₩13,828 | ₩14,109 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,656 | ₩14,669 | ₩13,842 | ₩13,908 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,667 | ₩14,295 | ₩12,640 | ₩14,282 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,654 | ₩12,881 | ₩12,053 | ₩12,507 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,959 | ₩12,480 | ₩10,798 | ₩12,400 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,813 | ₩12,600 | ₩11,092 | ₩11,159 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,492 | ₩12,227 | ₩11,426 | ₩11,706 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,839 | ₩12,146 | ₩11,319 | ₩11,799 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,945 | ₩11,092 | ₩10,465 | ₩10,852 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,492 | ₩11,813 | ₩10,785 | ₩11,052 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,558 | ₩12,080 | ₩10,505 | ₩11,599 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩11,986 | ₩12,080 | ₩10,999 | ₩11,079 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,865 | ₩11,746 | ₩10,692 | ₩11,653 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,773 | ₩11,813 | ₩10,411 | ₩10,505 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,693 | ₩12,120 | ₩11,559 | ₩11,679 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,547 | ₩12,680 | ₩11,613 | ₩11,813 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,854 | ₩13,441 | ₩12,734 | ₩13,174 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,773 | ₩12,387 | ₩11,212 | ₩12,387 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,306 | ₩12,373 | ₩11,012 | ₩11,933 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,228 | ₩13,348 | ₩10,732 | ₩10,892 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,040 | ₩12,333 | ₩11,532 | ₩12,160 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,481 | ₩13,615 | ₩12,467 | ₩12,467 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,402 | ₩14,936 | ₩13,601 | ₩13,748 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,680 | ₩14,789 | ₩12,680 | ₩14,656 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,027 | ₩13,428 | ₩11,946 | ₩12,307 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,735 | ₩13,868 | ₩12,680 | ₩12,921 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,283 | ₩15,337 | ₩13,681 | ₩14,029 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,760 | ₩15,083 | ₩12,747 | ₩14,990 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,413 | ₩13,094 | ₩11,693 | ₩12,814 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,773 | ₩13,922 | ₩11,746 | ₩12,774 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,348 | ₩13,455 | ₩12,000 | ₩12,360 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,241 | ₩13,348 | ₩12,427 | ₩12,921 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,081 | ₩13,668 | ₩12,547 | ₩12,801 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,360 | ₩14,309 | ₩12,307 | ₩14,215 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,866 | ₩12,080 | ₩11,519 | ₩11,933 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,880 | ₩12,440 | ₩11,479 | ₩11,893 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,439 | ₩12,373 | ₩11,092 | ₩12,213 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,385 | ₩11,199 | ₩9,984 | ₩11,172 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,744 | ₩10,385 | ₩9,570 | ₩10,331 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,144 | ₩10,518 | ₩9,610 | ₩9,864 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,877 | ₩10,331 | ₩9,530 | ₩10,278 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,944 | ₩10,318 | ₩9,664 | ₩9,944 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,744 | ₩9,877 | ₩9,183 | ₩9,677 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,837 | ₩10,598 | ₩9,490 | ₩10,171 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,852 | ₩10,878 | ₩9,637 | ₩9,864 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,252 | ₩12,200 | ₩10,425 | ₩10,798 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,013 | ₩12,013 | ₩10,665 | ₩10,878 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,039 | ₩11,279 | ₩10,571 | ₩10,985 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,358 | ₩11,546 | ₩10,184 | ₩11,492 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,118 | ₩10,612 | ₩9,811 | ₩9,971 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,427 | ₩12,801 | ₩10,371 | ₩10,772 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,945 | ₩12,894 | ₩10,852 | ₩12,881 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,518 | ₩11,172 | ₩9,877 | ₩10,491 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,678 | ₩11,412 | ₩9,624 | ₩9,784 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,853 | ₩12,307 | ₩10,411 | ₩11,065 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,214 | ₩13,628 | ₩12,187 | ₩12,947 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,320 | ₩13,374 | ₩12,187 | ₩13,228 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,911 | ₩15,977 | ₩11,880 | ₩12,680 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,842 | ₩15,003 | ₩13,081 | ₩14,482 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,213 | ₩14,135 | ₩12,146 | ₩13,601 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,614 | ₩13,521 | ₩11,559 | ₩12,160 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,279 | ₩12,547 | ₩11,119 | ₩12,373 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,212 | ₩11,733 | ₩10,518 | ₩11,065 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,346 | ₩11,693 | ₩10,959 | ₩11,065 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,545 | ₩11,960 | ₩9,877 | ₩11,719 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,639 | ₩11,799 | ₩10,251 | ₩10,345 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,692 | ₩11,946 | ₩10,064 | ₩11,439 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,971 | ₩10,638 | ₩9,637 | ₩10,211 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,144 | ₩10,798 | ₩9,797 | ₩9,891 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,343 | ₩10,772 | ₩9,223 | ₩10,465 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,677 | ₩10,131 | ₩8,823 | ₩9,330 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,543 | ₩9,464 | ₩8,276 | ₩9,170 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,941 | ₩8,209 | ₩6,914 | ₩7,915 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,874 | ₩6,887 | ₩6,500 | ₩6,701 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,528 | ₩7,542 | ₩6,767 | ₩6,914 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,915 | ₩8,583 | ₩7,435 | ₩7,488 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,783 | ₩9,223 | ₩8,049 | ₩8,329 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,209 | ₩8,543 | ₩7,955 | ₩8,476 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,515 | ₩8,489 | ₩7,368 | ₩8,049 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,861 | ₩7,728 | ₩6,701 | ₩7,461 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,033 | ₩6,594 | ₩6,007 | ₩6,434 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,127 | ₩6,540 | ₩5,820 | ₩5,993 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,607 | ₩6,781 | ₩6,007 | ₩6,060 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,434 | ₩6,674 | ₩6,367 | ₩6,647 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,275 | ₩7,542 | ₩6,607 | ₩6,647 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,035 | ₩8,035 | ₩7,221 | ₩7,475 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,782 | ₩8,142 | ₩7,448 | ₩8,009 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,476 | ₩8,583 | ₩7,728 | ₩7,902 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,422 | ₩8,770 | ₩8,022 | ₩8,596 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,529 | ₩8,823 | ₩8,222 | ₩8,476 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,663 | ₩9,277 | ₩8,409 | ₩8,489 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,968 | ₩8,289 | ₩6,968 | ₩8,169 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,154 | ₩7,208 | ₩6,887 | ₩7,101 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,301 | ₩7,528 | ₩7,141 | ₩7,154 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩7,995 | ₩8,075 | ₩7,261 | ₩7,315 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,822 | ₩8,262 | ₩7,715 | ₩8,156 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,675 | ₩7,942 | ₩7,595 | ₩7,728 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,942 | ₩8,009 | ₩7,315 | ₩7,728 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,808 | ₩8,009 | ₩7,688 | ₩7,849 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,875 | ₩7,982 | ₩7,221 | ₩7,835 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,250 | ₩9,424 | ₩7,795 | ₩7,849 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,771 | ₩9,957 | ₩8,983 | ₩8,996 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,077 | ₩9,757 | ₩9,077 | ₩9,450 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,864 | ₩9,931 | ₩8,943 | ₩9,143 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,863 | ₩10,398 | ₩8,770 | ₩9,851 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,877 | ₩10,732 | ₩9,410 | ₩9,597 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,638 | ₩10,919 | ₩9,971 | ₩10,171 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,545 | ₩10,985 | ₩10,158 | ₩10,772 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,332 | ₩11,479 | ₩10,064 | ₩10,238 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,863 | ₩11,332 | ₩8,729 | ₩11,105 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,930 | ₩9,450 | ₩8,329 | ₩9,424 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,916 | ₩9,170 | ₩8,476 | ₩8,489 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,676 | ₩9,677 | ₩8,609 | ₩9,303 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,931 | ₩10,305 | ₩9,143 | ₩9,397 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,865 | ₩11,092 | ₩10,291 | ₩10,772 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,347 | ₩12,453 | ₩10,531 | ₩11,132 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,946 | ₩12,200 | ₩10,878 | ₩11,212 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩12,000 | ₩12,921 | ₩11,920 | ₩12,200 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,561 | ₩13,708 | ₩11,893 | ₩12,774 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,897 | ₩16,671 | ₩15,270 | ₩16,031 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,711 | ₩16,765 | ₩15,550 | ₩15,657 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,097 | ₩18,300 | ₩15,363 | ₩17,499 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,685 | ₩16,872 | ₩14,963 | ₩16,538 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,753 | ₩18,473 | ₩14,709 | ₩17,926 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,696 | ₩16,551 | ₩14,255 | ₩14,936 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,433 | ₩18,860 | ₩15,857 | ₩16,765 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,303 | ₩22,304 | ₩17,192 | ₩18,367 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,028 | ₩26,309 | ₩20,582 | ₩23,319 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,608 | ₩23,052 | ₩17,833 | ₩22,304 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,017 | ₩18,593 | ₩15,243 | ₩16,298 | +1.75% | 3590.4만 |
|---|