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 | ₩5,030 | ₩5,043 | ₩4,870 | ₩4,910 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,030 | ₩5,057 | ₩4,883 | ₩4,963 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,150 | ₩5,163 | ₩5,003 | ₩5,150 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,363 | ₩5,497 | ₩5,270 | ₩5,323 | -0.75% | 358만 |
| 2026.10.05 | ₩5,377 | ₩5,390 | ₩5,137 | ₩5,270 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,670 | ₩5,670 | ₩5,310 | ₩5,323 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,604 | ₩5,644 | ₩5,363 | ₩5,510 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,684 | ₩5,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,564 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,804 | ₩5,804 | ₩5,550 | ₩5,577 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,884 | ₩5,910 | ₩5,684 | ₩5,684 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,097 | ₩6,137 | ₩5,910 | ₩6,004 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,084 | ₩6,164 | ₩5,964 | ₩6,097 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,297 | ₩6,337 | ₩6,084 | ₩6,137 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,537 | ₩6,551 | ₩6,284 | ₩6,404 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,431 | ₩6,631 | ₩6,324 | ₩6,551 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,244 | ₩6,271 | ₩6,084 | ₩6,177 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,311 | ₩6,311 | ₩6,111 | ₩6,151 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,337 | ₩6,404 | ₩5,924 | ₩6,084 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,271 | ₩6,337 | ₩6,044 | ₩6,217 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,311 | ₩6,391 | ₩6,191 | ₩6,311 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,671 | ₩6,751 | ₩6,497 | ₩6,497 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,804 | ₩6,991 | ₩6,564 | ₩6,578 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,271 | ₩7,271 | ₩6,938 | ₩7,084 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,044 | ₩7,498 | ₩7,044 | ₩7,258 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,004 | ₩7,245 | ₩6,858 | ₩6,938 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,165 | ₩7,245 | ₩6,818 | ₩6,858 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,377 | ₩7,111 | ₩6,244 | ₩7,058 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,324 | ₩6,431 | ₩6,164 | ₩6,244 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,644 | ₩6,884 | ₩6,471 | ₩6,497 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,804 | ₩6,938 | ₩6,297 | ₩6,471 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,858 | ₩7,071 | ₩6,724 | ₩6,884 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,871 | ₩7,445 | ₩6,684 | ₩6,751 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,884 | ₩7,031 | ₩6,724 | ₩6,938 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,138 | ₩7,218 | ₩6,591 | ₩6,804 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,151 | ₩7,485 | ₩7,044 | ₩7,325 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,431 | ₩7,485 | ₩6,871 | ₩7,031 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,445 | ₩7,712 | ₩7,271 | ₩7,645 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,111 | ₩7,351 | ₩6,844 | ₩6,938 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,351 | ₩7,551 | ₩7,138 | ₩7,498 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,138 | ₩7,525 | ₩7,071 | ₩7,351 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,618 | ₩7,285 | ₩6,484 | ₩7,125 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,258 | ₩7,338 | ₩6,551 | ₩6,631 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,886 | ₩9,046 | ₩8,605 | ₩8,779 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,233 | ₩9,379 | ₩8,859 | ₩8,899 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,899 | ₩9,166 | ₩8,592 | ₩9,139 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,138 | ₩8,766 | ₩8,058 | ₩8,285 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,312 | ₩8,699 | ₩8,138 | ₩8,512 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,832 | ₩8,272 | ₩7,778 | ₩8,165 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,658 | ₩7,591 | ₩6,537 | ₩7,551 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,004 | ₩7,165 | ₩6,564 | ₩6,764 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,924 | ₩7,058 | ₩6,684 | ₩6,964 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,951 | ₩6,978 | ₩6,457 | ₩6,551 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,004 | ₩7,044 | ₩6,537 | ₩6,951 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩6,991 | ₩7,325 | ₩6,898 | ₩7,271 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,471 | ₩7,485 | ₩6,844 | ₩6,898 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,511 | ₩7,792 | ₩7,258 | ₩7,351 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,738 | ₩8,138 | ₩7,738 | ₩7,792 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,338 | ₩7,805 | ₩7,311 | ₩7,792 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,218 | ₩7,325 | ₩6,804 | ₩7,151 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,924 | ₩7,418 | ₩6,738 | ₩7,285 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,778 | ₩7,778 | ₩6,831 | ₩7,111 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,405 | ₩8,632 | ₩7,818 | ₩7,898 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,325 | ₩8,632 | ₩8,219 | ₩8,605 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,272 | ₩8,392 | ₩7,912 | ₩7,965 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,872 | ₩8,912 | ₩8,525 | ₩8,619 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,966 | ₩9,112 | ₩8,752 | ₩8,832 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,912 | ₩9,273 | ₩8,539 | ₩8,912 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,579 | ₩9,606 | ₩8,712 | ₩9,072 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,926 | ₩10,073 | ₩9,619 | ₩9,686 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,220 | ₩10,927 | ₩9,606 | ₩9,913 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,606 | ₩10,487 | ₩9,433 | ₩10,273 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,339 | ₩9,833 | ₩9,246 | ₩9,686 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,126 | ₩9,326 | ₩8,672 | ₩9,286 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,899 | ₩9,299 | ₩8,806 | ₩9,299 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,952 | ₩9,193 | ₩8,432 | ₩9,152 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,353 | ₩9,406 | ₩8,539 | ₩8,766 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,806 | ₩10,260 | ₩9,339 | ₩9,353 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,273 | ₩10,513 | ₩9,966 | ₩10,407 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,353 | ₩10,740 | ₩10,006 | ₩10,473 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,646 | ₩10,460 | ₩9,593 | ₩10,220 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,846 | ₩9,940 | ₩9,366 | ₩9,459 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,046 | ₩10,487 | ₩9,873 | ₩9,980 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,713 | ₩9,766 | ₩9,193 | ₩9,393 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,206 | ₩9,793 | ₩8,966 | ₩9,780 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,699 | ₩10,073 | ₩9,032 | ₩9,152 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,487 | ₩10,527 | ₩9,273 | ₩9,713 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,700 | ₩10,767 | ₩10,313 | ₩10,420 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,274 | ₩11,274 | ₩10,140 | ₩10,287 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,194 | ₩12,194 | ₩11,341 | ₩11,541 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,302 | ₩13,515 | ₩12,128 | ₩12,221 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,301 | ₩13,649 | ₩12,234 | ₩13,595 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,754 | ₩12,875 | ₩11,474 | ₩12,355 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,074 | ₩12,221 | ₩11,581 | ₩11,981 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,088 | ₩12,301 | ₩11,807 | ₩12,141 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,341 | ₩12,355 | ₩11,247 | ₩12,328 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,554 | ₩11,968 | ₩11,180 | ₩11,754 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,207 | ₩11,607 | ₩11,007 | ₩11,234 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,007 | ₩11,474 | ₩10,820 | ₩10,940 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,340 | ₩11,421 | ₩10,100 | ₩11,114 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,673 | ₩10,753 | ₩9,780 | ₩9,926 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,661 | ₩11,741 | ₩10,700 | ₩10,727 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,461 | ₩12,955 | ₩11,287 | ₩11,487 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,142 | ₩13,208 | ₩12,141 | ₩12,768 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,755 | ₩14,076 | ₩13,062 | ₩13,302 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,929 | ₩14,743 | ₩13,035 | ₩14,009 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,276 | ₩14,529 | ₩13,395 | ₩14,209 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,343 | ₩15,343 | ₩13,996 | ₩14,222 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,744 | ₩16,864 | ₩14,476 | ₩14,703 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩14,983 | ₩16,864 | ₩14,623 | ₩16,824 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,810 | ₩15,903 | ₩14,116 | ₩14,876 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,424 | ₩16,771 | ₩15,383 | ₩15,677 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,730 | ₩16,824 | ₩15,156 | ₩16,210 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,555 | ₩16,490 | ₩13,515 | ₩16,024 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,369 | ₩14,369 | ₩12,461 | ₩13,315 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,316 | ₩15,837 | ₩13,809 | ₩14,422 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,808 | ₩14,983 | ₩12,808 | ₩14,916 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,702 | ₩13,969 | ₩12,781 | ₩12,995 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,755 | ₩14,142 | ₩13,035 | ₩13,502 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,862 | ₩14,663 | ₩13,355 | ₩14,142 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,369 | ₩14,369 | ₩13,315 | ₩13,435 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,009 | ₩14,983 | ₩13,875 | ₩14,196 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,503 | ₩15,250 | ₩13,822 | ₩14,102 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,649 | ₩14,663 | ₩13,835 | ₩13,902 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,661 | ₩14,289 | ₩12,635 | ₩14,276 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,648 | ₩12,875 | ₩12,048 | ₩12,501 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,954 | ₩12,475 | ₩10,794 | ₩12,395 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,807 | ₩12,595 | ₩11,087 | ₩11,154 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,487 | ₩12,221 | ₩11,421 | ₩11,701 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,834 | ₩12,141 | ₩11,314 | ₩11,794 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,940 | ₩11,087 | ₩10,460 | ₩10,847 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,487 | ₩11,807 | ₩10,780 | ₩11,047 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,553 | ₩12,074 | ₩10,500 | ₩11,594 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩11,981 | ₩12,074 | ₩10,994 | ₩11,074 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,860 | ₩11,741 | ₩10,687 | ₩11,647 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,767 | ₩11,807 | ₩10,407 | ₩10,500 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,687 | ₩12,114 | ₩11,554 | ₩11,674 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,541 | ₩12,675 | ₩11,607 | ₩11,807 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,848 | ₩13,435 | ₩12,728 | ₩13,168 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,767 | ₩12,381 | ₩11,207 | ₩12,381 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,301 | ₩12,368 | ₩11,007 | ₩11,928 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,222 | ₩13,342 | ₩10,727 | ₩10,887 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,034 | ₩12,328 | ₩11,527 | ₩12,154 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,475 | ₩13,609 | ₩12,461 | ₩12,461 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,396 | ₩14,929 | ₩13,595 | ₩13,742 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,675 | ₩14,783 | ₩12,675 | ₩14,649 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,022 | ₩13,422 | ₩11,941 | ₩12,301 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,729 | ₩13,862 | ₩12,675 | ₩12,915 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,276 | ₩15,330 | ₩13,675 | ₩14,022 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,755 | ₩15,076 | ₩12,741 | ₩14,983 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,408 | ₩13,088 | ₩11,687 | ₩12,808 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,767 | ₩13,915 | ₩11,741 | ₩12,768 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,342 | ₩13,449 | ₩11,994 | ₩12,355 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,235 | ₩13,342 | ₩12,421 | ₩12,915 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,075 | ₩13,662 | ₩12,541 | ₩12,795 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,355 | ₩14,302 | ₩12,301 | ₩14,209 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,861 | ₩12,074 | ₩11,514 | ₩11,928 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,874 | ₩12,435 | ₩11,474 | ₩11,888 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,434 | ₩12,368 | ₩11,087 | ₩12,208 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,380 | ₩11,194 | ₩9,980 | ₩11,167 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,740 | ₩10,380 | ₩9,566 | ₩10,327 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,140 | ₩10,513 | ₩9,606 | ₩9,860 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,873 | ₩10,327 | ₩9,526 | ₩10,273 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,940 | ₩10,313 | ₩9,659 | ₩9,940 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,740 | ₩9,873 | ₩9,179 | ₩9,673 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,833 | ₩10,593 | ₩9,486 | ₩10,166 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,847 | ₩10,874 | ₩9,633 | ₩9,860 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,247 | ₩12,194 | ₩10,420 | ₩10,794 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,008 | ₩12,008 | ₩10,660 | ₩10,874 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,034 | ₩11,274 | ₩10,567 | ₩10,980 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,353 | ₩11,541 | ₩10,180 | ₩11,487 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,113 | ₩10,607 | ₩9,806 | ₩9,966 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,421 | ₩12,795 | ₩10,367 | ₩10,767 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,940 | ₩12,888 | ₩10,847 | ₩12,875 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,513 | ₩11,167 | ₩9,873 | ₩10,487 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,673 | ₩11,407 | ₩9,619 | ₩9,780 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,848 | ₩12,301 | ₩10,407 | ₩11,060 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,208 | ₩13,622 | ₩12,181 | ₩12,942 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,314 | ₩13,368 | ₩12,181 | ₩13,222 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,903 | ₩15,970 | ₩11,874 | ₩12,675 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,835 | ₩14,996 | ₩13,075 | ₩14,476 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,208 | ₩14,129 | ₩12,141 | ₩13,595 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,608 | ₩13,515 | ₩11,554 | ₩12,154 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,274 | ₩12,541 | ₩11,114 | ₩12,368 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,207 | ₩11,727 | ₩10,513 | ₩11,060 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,341 | ₩11,687 | ₩10,954 | ₩11,060 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,540 | ₩11,954 | ₩9,873 | ₩11,714 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,634 | ₩11,794 | ₩10,247 | ₩10,340 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,687 | ₩11,941 | ₩10,060 | ₩11,434 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,966 | ₩10,633 | ₩9,633 | ₩10,206 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,140 | ₩10,794 | ₩9,793 | ₩9,886 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,339 | ₩10,767 | ₩9,219 | ₩10,460 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,673 | ₩10,126 | ₩8,819 | ₩9,326 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,539 | ₩9,459 | ₩8,272 | ₩9,166 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,938 | ₩8,205 | ₩6,911 | ₩7,912 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,871 | ₩6,884 | ₩6,497 | ₩6,698 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,525 | ₩7,538 | ₩6,764 | ₩6,911 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,912 | ₩8,579 | ₩7,431 | ₩7,485 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,779 | ₩9,219 | ₩8,045 | ₩8,325 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,205 | ₩8,539 | ₩7,952 | ₩8,472 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,511 | ₩8,485 | ₩7,365 | ₩8,045 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,858 | ₩7,725 | ₩6,698 | ₩7,458 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,030 | ₩6,591 | ₩6,004 | ₩6,431 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,124 | ₩6,537 | ₩5,817 | ₩5,990 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,604 | ₩6,778 | ₩6,004 | ₩6,057 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,431 | ₩6,671 | ₩6,364 | ₩6,644 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,271 | ₩7,538 | ₩6,604 | ₩6,644 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,032 | ₩8,032 | ₩7,218 | ₩7,471 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,778 | ₩8,138 | ₩7,445 | ₩8,005 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,472 | ₩8,579 | ₩7,725 | ₩7,898 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,419 | ₩8,766 | ₩8,018 | ₩8,592 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,525 | ₩8,819 | ₩8,219 | ₩8,472 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,659 | ₩9,273 | ₩8,405 | ₩8,485 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,964 | ₩8,285 | ₩6,964 | ₩8,165 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,151 | ₩7,205 | ₩6,884 | ₩7,098 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,298 | ₩7,525 | ₩7,138 | ₩7,151 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩7,992 | ₩8,072 | ₩7,258 | ₩7,311 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,818 | ₩8,259 | ₩7,712 | ₩8,152 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,672 | ₩7,938 | ₩7,591 | ₩7,725 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,938 | ₩8,005 | ₩7,311 | ₩7,725 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,805 | ₩8,005 | ₩7,685 | ₩7,845 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,872 | ₩7,978 | ₩7,218 | ₩7,832 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,246 | ₩9,419 | ₩7,792 | ₩7,845 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,766 | ₩9,953 | ₩8,979 | ₩8,992 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,072 | ₩9,753 | ₩9,072 | ₩9,446 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,860 | ₩9,926 | ₩8,939 | ₩9,139 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,859 | ₩10,393 | ₩8,766 | ₩9,846 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,873 | ₩10,727 | ₩9,406 | ₩9,593 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,633 | ₩10,914 | ₩9,966 | ₩10,166 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,540 | ₩10,980 | ₩10,153 | ₩10,767 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,327 | ₩11,474 | ₩10,060 | ₩10,233 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,859 | ₩11,327 | ₩8,726 | ₩11,100 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,926 | ₩9,446 | ₩8,325 | ₩9,419 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,912 | ₩9,166 | ₩8,472 | ₩8,485 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,672 | ₩9,673 | ₩8,605 | ₩9,299 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,926 | ₩10,300 | ₩9,139 | ₩9,393 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,860 | ₩11,087 | ₩10,287 | ₩10,767 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,341 | ₩12,448 | ₩10,527 | ₩11,127 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,941 | ₩12,194 | ₩10,874 | ₩11,207 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩11,994 | ₩12,915 | ₩11,914 | ₩12,194 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,555 | ₩13,702 | ₩11,888 | ₩12,768 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,890 | ₩16,664 | ₩15,263 | ₩16,024 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,704 | ₩16,757 | ₩15,543 | ₩15,650 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,090 | ₩18,292 | ₩15,356 | ₩17,491 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,677 | ₩16,864 | ₩14,956 | ₩16,530 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,745 | ₩18,465 | ₩14,703 | ₩17,918 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,689 | ₩16,544 | ₩14,249 | ₩14,929 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,425 | ₩18,852 | ₩15,850 | ₩16,757 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,294 | ₩22,294 | ₩17,184 | ₩18,358 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,017 | ₩26,297 | ₩20,573 | ₩23,308 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,599 | ₩23,041 | ₩17,825 | ₩22,294 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,010 | ₩18,585 | ₩15,236 | ₩16,290 | +1.75% | 3590.4만 |
|---|