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 | ₩5,039 | ₩5,052 | ₩4,878 | ₩4,918 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,039 | ₩5,065 | ₩4,892 | ₩4,972 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,159 | ₩5,172 | ₩5,012 | ₩5,159 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,373 | ₩5,506 | ₩5,279 | ₩5,333 | -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 | ₩5,333 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,613 | ₩5,653 | ₩5,373 | ₩5,520 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,693 | ₩5,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,573 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,814 | ₩5,814 | ₩5,560 | ₩5,586 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,894 | ₩5,921 | ₩5,693 | ₩5,693 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,108 | ₩6,148 | ₩5,921 | ₩6,014 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,094 | ₩6,175 | ₩5,974 | ₩6,108 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,308 | ₩6,348 | ₩6,094 | ₩6,148 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,549 | ₩6,562 | ₩6,295 | ₩6,415 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,442 | ₩6,642 | ₩6,335 | ₩6,562 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,255 | ₩6,281 | ₩6,094 | ₩6,188 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,322 | ₩6,322 | ₩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 | ₩6,322 | ₩6,402 | ₩6,201 | ₩6,322 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,682 | ₩6,763 | ₩6,509 | ₩6,509 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,816 | ₩7,003 | ₩6,575 | ₩6,589 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,284 | ₩7,284 | ₩6,950 | ₩7,097 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,057 | ₩7,511 | ₩7,057 | ₩7,270 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,017 | ₩7,257 | ₩6,870 | ₩6,950 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,177 | ₩7,257 | ₩6,829 | ₩6,870 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,388 | ₩7,123 | ₩6,255 | ₩7,070 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,335 | ₩6,442 | ₩6,175 | ₩6,255 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,656 | ₩6,896 | ₩6,482 | ₩6,509 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,816 | ₩6,950 | ₩6,308 | ₩6,482 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,870 | ₩7,083 | ₩6,736 | ₩6,896 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,883 | ₩7,458 | ₩6,696 | ₩6,763 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,896 | ₩7,043 | ₩6,736 | ₩6,950 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,150 | ₩7,230 | ₩6,602 | ₩6,816 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,164 | ₩7,498 | ₩7,057 | ₩7,337 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,444 | ₩7,498 | ₩6,883 | ₩7,043 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,458 | ₩7,725 | ₩7,284 | ₩7,658 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,123 | ₩7,364 | ₩6,856 | ₩6,950 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,364 | ₩7,564 | ₩7,150 | ₩7,511 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,150 | ₩7,538 | ₩7,083 | ₩7,364 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,629 | ₩7,297 | ₩6,495 | ₩7,137 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,270 | ₩7,351 | ₩6,562 | ₩6,642 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,901 | ₩9,061 | ₩8,620 | ₩8,794 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,248 | ₩9,395 | ₩8,874 | ₩8,914 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,914 | ₩9,182 | ₩8,607 | ₩9,155 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,153 | ₩8,781 | ₩8,072 | ₩8,300 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,326 | ₩8,714 | ₩8,153 | ₩8,527 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,845 | ₩8,286 | ₩7,792 | ₩8,179 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,669 | ₩7,605 | ₩6,549 | ₩7,564 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,017 | ₩7,177 | ₩6,575 | ₩6,776 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,936 | ₩7,070 | ₩6,696 | ₩6,976 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,963 | ₩6,990 | ₩6,469 | ₩6,562 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,017 | ₩7,057 | ₩6,549 | ₩6,963 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩7,003 | ₩7,337 | ₩6,910 | ₩7,284 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,484 | ₩7,498 | ₩6,856 | ₩6,910 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,524 | ₩7,805 | ₩7,270 | ₩7,364 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,752 | ₩8,153 | ₩7,752 | ₩7,805 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,351 | ₩7,818 | ₩7,324 | ₩7,805 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,230 | ₩7,337 | ₩6,816 | ₩7,164 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,936 | ₩7,431 | ₩6,749 | ₩7,297 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,792 | ₩7,792 | ₩6,843 | ₩7,123 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,420 | ₩8,647 | ₩7,832 | ₩7,912 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,340 | ₩8,647 | ₩8,233 | ₩8,620 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,286 | ₩8,406 | ₩7,925 | ₩7,979 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,888 | ₩8,928 | ₩8,540 | ₩8,634 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,981 | ₩9,128 | ₩8,767 | ₩8,847 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,928 | ₩9,289 | ₩8,553 | ₩8,928 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,596 | ₩9,623 | ₩8,727 | ₩9,088 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,943 | ₩10,090 | ₩9,636 | ₩9,703 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,237 | ₩10,946 | ₩9,623 | ₩9,930 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,623 | ₩10,505 | ₩9,449 | ₩10,291 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,355 | ₩9,850 | ₩9,262 | ₩9,703 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,142 | ₩9,342 | ₩8,687 | ₩9,302 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,914 | ₩9,315 | ₩8,821 | ₩9,315 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,968 | ₩9,208 | ₩8,447 | ₩9,168 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,369 | ₩9,422 | ₩8,553 | ₩8,781 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,823 | ₩10,278 | ₩9,355 | ₩9,369 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,291 | ₩10,531 | ₩9,984 | ₩10,425 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,371 | ₩10,759 | ₩10,024 | ₩10,491 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,663 | ₩10,478 | ₩9,609 | ₩10,237 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,863 | ₩9,957 | ₩9,382 | ₩9,476 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,064 | ₩10,505 | ₩9,890 | ₩9,997 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,730 | ₩9,783 | ₩9,208 | ₩9,409 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,222 | ₩9,810 | ₩8,981 | ₩9,796 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,716 | ₩10,090 | ₩9,048 | ₩9,168 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,505 | ₩10,545 | ₩9,289 | ₩9,730 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,719 | ₩10,785 | ₩10,331 | ₩10,438 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,293 | ₩11,293 | ₩10,157 | ₩10,304 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,215 | ₩12,215 | ₩11,360 | ₩11,561 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,325 | ₩13,539 | ₩12,149 | ₩12,242 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,322 | ₩13,672 | ₩12,256 | ₩13,619 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,774 | ₩12,897 | ₩11,494 | ₩12,376 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,095 | ₩12,242 | ₩11,601 | ₩12,002 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,109 | ₩12,322 | ₩11,828 | ₩12,162 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,360 | ₩12,376 | ₩11,267 | ₩12,349 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,574 | ₩11,988 | ₩11,200 | ₩11,774 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,226 | ₩11,627 | ₩11,026 | ₩11,253 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,026 | ₩11,494 | ₩10,839 | ₩10,959 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,358 | ₩11,440 | ₩10,117 | ₩11,133 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,692 | ₩10,772 | ₩9,796 | ₩9,943 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,681 | ₩11,761 | ₩10,719 | ₩10,745 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,483 | ₩12,977 | ₩11,307 | ₩11,507 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,164 | ₩13,231 | ₩12,162 | ₩12,790 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,779 | ₩14,100 | ₩13,084 | ₩13,325 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,953 | ₩14,768 | ₩13,057 | ₩14,033 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,300 | ₩14,554 | ₩13,418 | ₩14,234 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,370 | ₩15,370 | ₩14,020 | ₩14,247 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,773 | ₩16,893 | ₩14,501 | ₩14,728 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩15,009 | ₩16,893 | ₩14,648 | ₩16,853 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,837 | ₩15,931 | ₩14,140 | ₩14,902 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,452 | ₩16,800 | ₩15,410 | ₩15,704 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,757 | ₩16,853 | ₩15,182 | ₩16,238 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,579 | ₩16,519 | ₩13,539 | ₩16,051 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,394 | ₩14,394 | ₩12,483 | ₩13,338 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,340 | ₩15,864 | ₩13,833 | ₩14,447 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,830 | ₩15,009 | ₩12,830 | ₩14,942 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,726 | ₩13,993 | ₩12,803 | ₩13,017 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,779 | ₩14,167 | ₩13,057 | ₩13,525 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,886 | ₩14,688 | ₩13,378 | ₩14,167 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,394 | ₩14,394 | ₩13,338 | ₩13,458 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,033 | ₩15,009 | ₩13,899 | ₩14,220 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,528 | ₩15,276 | ₩13,846 | ₩14,127 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,675 | ₩14,688 | ₩13,859 | ₩13,926 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,683 | ₩14,314 | ₩12,656 | ₩14,300 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,670 | ₩12,897 | ₩12,068 | ₩12,523 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,973 | ₩12,496 | ₩10,812 | ₩12,416 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,828 | ₩12,616 | ₩11,106 | ₩11,173 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,507 | ₩12,242 | ₩11,440 | ₩11,721 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,855 | ₩12,162 | ₩11,333 | ₩11,814 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,959 | ₩11,106 | ₩10,478 | ₩10,866 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,507 | ₩11,828 | ₩10,799 | ₩11,066 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,572 | ₩12,095 | ₩10,518 | ₩11,614 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩12,002 | ₩12,095 | ₩11,013 | ₩11,093 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,879 | ₩11,761 | ₩10,705 | ₩11,667 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,788 | ₩11,828 | ₩10,425 | ₩10,518 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,708 | ₩12,135 | ₩11,574 | ₩11,694 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,563 | ₩12,697 | ₩11,627 | ₩11,828 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,870 | ₩13,458 | ₩12,750 | ₩13,191 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,788 | ₩12,403 | ₩11,226 | ₩12,403 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,320 | ₩12,389 | ₩11,026 | ₩11,948 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,245 | ₩13,365 | ₩10,745 | ₩10,906 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,055 | ₩12,349 | ₩11,547 | ₩12,175 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,498 | ₩13,632 | ₩12,483 | ₩12,483 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,421 | ₩14,955 | ₩13,619 | ₩13,766 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,697 | ₩14,808 | ₩12,697 | ₩14,675 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,044 | ₩13,445 | ₩11,961 | ₩12,322 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,752 | ₩13,886 | ₩12,697 | ₩12,937 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,303 | ₩15,356 | ₩13,699 | ₩14,046 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,777 | ₩15,102 | ₩12,763 | ₩15,009 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,429 | ₩13,111 | ₩11,708 | ₩12,830 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,788 | ₩13,939 | ₩11,761 | ₩12,790 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,365 | ₩13,472 | ₩12,015 | ₩12,376 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,258 | ₩13,365 | ₩12,443 | ₩12,937 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,098 | ₩13,686 | ₩12,563 | ₩12,817 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,376 | ₩14,327 | ₩12,322 | ₩14,234 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,881 | ₩12,095 | ₩11,534 | ₩11,948 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,895 | ₩12,456 | ₩11,494 | ₩11,908 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,454 | ₩12,389 | ₩11,106 | ₩12,229 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,398 | ₩11,213 | ₩9,997 | ₩11,186 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,756 | ₩10,398 | ₩9,583 | ₩10,344 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,157 | ₩10,531 | ₩9,623 | ₩9,877 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,890 | ₩10,344 | ₩9,542 | ₩10,291 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,957 | ₩10,331 | ₩9,676 | ₩9,957 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,756 | ₩9,890 | ₩9,195 | ₩9,689 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,850 | ₩10,612 | ₩9,502 | ₩10,184 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,866 | ₩10,892 | ₩9,649 | ₩9,877 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,267 | ₩12,215 | ₩10,438 | ₩10,812 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,028 | ₩12,028 | ₩10,678 | ₩10,892 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,053 | ₩11,293 | ₩10,585 | ₩10,999 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,371 | ₩11,561 | ₩10,197 | ₩11,507 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,131 | ₩10,625 | ₩9,823 | ₩9,984 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,443 | ₩12,817 | ₩10,384 | ₩10,785 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,959 | ₩12,910 | ₩10,866 | ₩12,897 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,531 | ₩11,186 | ₩9,890 | ₩10,505 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,692 | ₩11,427 | ₩9,636 | ₩9,796 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,868 | ₩12,322 | ₩10,425 | ₩11,079 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,231 | ₩13,645 | ₩12,202 | ₩12,964 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,336 | ₩13,392 | ₩12,202 | ₩13,245 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,931 | ₩15,998 | ₩11,895 | ₩12,697 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,859 | ₩15,022 | ₩13,098 | ₩14,501 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,229 | ₩14,153 | ₩12,162 | ₩13,619 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,630 | ₩13,539 | ₩11,574 | ₩12,175 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,293 | ₩12,563 | ₩11,133 | ₩12,389 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,226 | ₩11,748 | ₩10,531 | ₩11,079 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,360 | ₩11,708 | ₩10,973 | ₩11,079 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,558 | ₩11,975 | ₩9,890 | ₩11,734 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,654 | ₩11,814 | ₩10,264 | ₩10,358 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,705 | ₩11,961 | ₩10,077 | ₩11,454 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,984 | ₩10,652 | ₩9,649 | ₩10,224 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,157 | ₩10,812 | ₩9,810 | ₩9,903 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,355 | ₩10,785 | ₩9,235 | ₩10,478 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,689 | ₩10,144 | ₩8,834 | ₩9,342 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,553 | ₩9,476 | ₩8,286 | ₩9,182 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,950 | ₩8,219 | ₩6,923 | ₩7,925 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,883 | ₩6,896 | ₩6,509 | ₩6,709 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,538 | ₩7,551 | ₩6,776 | ₩6,923 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,925 | ₩8,594 | ₩7,444 | ₩7,498 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,794 | ₩9,235 | ₩8,059 | ₩8,340 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,219 | ₩8,553 | ₩7,965 | ₩8,487 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,524 | ₩8,500 | ₩7,377 | ₩8,059 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,870 | ₩7,738 | ₩6,709 | ₩7,471 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,041 | ₩6,602 | ₩6,014 | ₩6,442 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,134 | ₩6,549 | ₩5,827 | ₩6,001 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,616 | ₩6,789 | ₩6,014 | ₩6,068 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,442 | ₩6,682 | ₩6,375 | ₩6,656 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,284 | ₩7,551 | ₩6,616 | ₩6,656 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,046 | ₩8,046 | ₩7,230 | ₩7,484 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,792 | ₩8,153 | ₩7,458 | ₩8,019 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,487 | ₩8,594 | ₩7,738 | ₩7,912 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,433 | ₩8,781 | ₩8,032 | ₩8,607 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,540 | ₩8,834 | ₩8,233 | ₩8,487 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,674 | ₩9,289 | ₩8,420 | ₩8,500 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,976 | ₩8,300 | ₩6,976 | ₩8,179 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,164 | ₩7,217 | ₩6,896 | ₩7,110 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,311 | ₩7,538 | ₩7,150 | ₩7,164 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩8,006 | ₩8,086 | ₩7,270 | ₩7,324 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,832 | ₩8,273 | ₩7,725 | ₩8,166 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,685 | ₩7,952 | ₩7,605 | ₩7,738 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,952 | ₩8,019 | ₩7,324 | ₩7,738 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,818 | ₩8,019 | ₩7,698 | ₩7,859 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,885 | ₩7,992 | ₩7,230 | ₩7,845 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,262 | ₩9,436 | ₩7,805 | ₩7,859 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,783 | ₩9,970 | ₩8,995 | ₩9,008 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,088 | ₩9,770 | ₩9,088 | ₩9,462 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,877 | ₩9,943 | ₩8,954 | ₩9,155 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,874 | ₩10,411 | ₩8,781 | ₩9,863 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,890 | ₩10,745 | ₩9,422 | ₩9,609 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,652 | ₩10,932 | ₩9,984 | ₩10,184 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,558 | ₩10,999 | ₩10,171 | ₩10,785 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,347 | ₩11,494 | ₩10,077 | ₩10,251 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,874 | ₩11,347 | ₩8,741 | ₩11,120 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,941 | ₩9,462 | ₩8,340 | ₩9,436 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,928 | ₩9,182 | ₩8,487 | ₩8,500 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,687 | ₩9,689 | ₩8,620 | ₩9,315 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,943 | ₩10,318 | ₩9,155 | ₩9,409 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,879 | ₩11,106 | ₩10,304 | ₩10,785 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,362 | ₩12,469 | ₩10,545 | ₩11,146 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,961 | ₩12,215 | ₩10,892 | ₩11,226 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩12,015 | ₩12,937 | ₩11,935 | ₩12,215 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,579 | ₩13,726 | ₩11,908 | ₩12,790 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,917 | ₩16,693 | ₩15,289 | ₩16,051 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,733 | ₩16,786 | ₩15,570 | ₩15,677 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,118 | ₩18,323 | ₩15,383 | ₩17,521 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,706 | ₩16,893 | ₩14,982 | ₩16,559 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,775 | ₩18,497 | ₩14,728 | ₩17,949 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,715 | ₩16,572 | ₩14,274 | ₩14,955 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,457 | ₩18,884 | ₩15,877 | ₩16,786 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,330 | ₩22,333 | ₩17,214 | ₩18,390 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,061 | ₩26,342 | ₩20,609 | ₩23,348 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,633 | ₩23,081 | ₩17,855 | ₩22,333 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,038 | ₩18,617 | ₩15,263 | ₩16,318 | +1.75% | 3590.4만 |
|---|