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 | ₩5,050 | ₩4,876 | ₩4,916 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,036 | ₩5,063 | ₩4,889 | ₩4,969 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,156 | ₩5,170 | ₩5,010 | ₩5,156 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,370 | ₩5,504 | ₩5,277 | ₩5,330 | -0.75% | 358만 |
| 2026.10.05 | ₩5,384 | ₩5,397 | ₩5,143 | ₩5,277 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,677 | ₩5,677 | ₩5,317 | ₩5,330 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,611 | ₩5,651 | ₩5,370 | ₩5,517 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,691 | ₩5,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,571 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,811 | ₩5,811 | ₩5,557 | ₩5,584 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,891 | ₩5,918 | ₩5,691 | ₩5,691 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,105 | ₩6,145 | ₩5,918 | ₩6,011 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,092 | ₩6,172 | ₩5,971 | ₩6,105 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,305 | ₩6,345 | ₩6,092 | ₩6,145 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,546 | ₩6,559 | ₩6,292 | ₩6,412 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,439 | ₩6,639 | ₩6,332 | ₩6,559 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,252 | ₩6,279 | ₩6,092 | ₩6,185 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,319 | ₩6,319 | ₩6,118 | ₩6,158 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,345 | ₩6,412 | ₩5,931 | ₩6,092 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,279 | ₩6,345 | ₩6,052 | ₩6,225 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,319 | ₩6,399 | ₩6,198 | ₩6,319 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,679 | ₩6,760 | ₩6,506 | ₩6,506 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,813 | ₩7,000 | ₩6,573 | ₩6,586 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,281 | ₩7,281 | ₩6,947 | ₩7,094 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,053 | ₩7,508 | ₩7,053 | ₩7,267 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,013 | ₩7,254 | ₩6,866 | ₩6,947 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,174 | ₩7,254 | ₩6,826 | ₩6,866 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,386 | ₩7,120 | ₩6,252 | ₩7,067 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,332 | ₩6,439 | ₩6,172 | ₩6,252 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,653 | ₩6,893 | ₩6,479 | ₩6,506 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,813 | ₩6,947 | ₩6,305 | ₩6,479 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,866 | ₩7,080 | ₩6,733 | ₩6,893 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,880 | ₩7,454 | ₩6,693 | ₩6,760 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,893 | ₩7,040 | ₩6,733 | ₩6,947 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,147 | ₩7,227 | ₩6,599 | ₩6,813 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,160 | ₩7,494 | ₩7,053 | ₩7,334 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,441 | ₩7,494 | ₩6,880 | ₩7,040 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,454 | ₩7,721 | ₩7,281 | ₩7,655 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,120 | ₩7,361 | ₩6,853 | ₩6,947 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,361 | ₩7,561 | ₩7,147 | ₩7,508 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,147 | ₩7,534 | ₩7,080 | ₩7,361 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,626 | ₩7,294 | ₩6,492 | ₩7,134 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,267 | ₩7,347 | ₩6,559 | ₩6,639 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,897 | ₩9,057 | ₩8,616 | ₩8,790 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,244 | ₩9,391 | ₩8,870 | ₩8,910 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,910 | ₩9,177 | ₩8,603 | ₩9,151 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,149 | ₩8,777 | ₩8,069 | ₩8,296 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,323 | ₩8,710 | ₩8,149 | ₩8,523 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,842 | ₩8,282 | ₩7,788 | ₩8,176 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,666 | ₩7,601 | ₩6,546 | ₩7,561 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,013 | ₩7,174 | ₩6,573 | ₩6,773 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,933 | ₩7,067 | ₩6,693 | ₩6,973 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,960 | ₩6,987 | ₩6,466 | ₩6,559 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,013 | ₩7,053 | ₩6,546 | ₩6,960 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩7,000 | ₩7,334 | ₩6,906 | ₩7,281 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,481 | ₩7,494 | ₩6,853 | ₩6,906 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,521 | ₩7,802 | ₩7,267 | ₩7,361 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,748 | ₩8,149 | ₩7,748 | ₩7,802 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,347 | ₩7,815 | ₩7,321 | ₩7,802 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,227 | ₩7,334 | ₩6,813 | ₩7,160 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,933 | ₩7,427 | ₩6,746 | ₩7,294 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,788 | ₩7,788 | ₩6,840 | ₩7,120 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,416 | ₩8,643 | ₩7,828 | ₩7,908 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,336 | ₩8,643 | ₩8,229 | ₩8,616 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,282 | ₩8,403 | ₩7,922 | ₩7,975 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,884 | ₩8,924 | ₩8,536 | ₩8,630 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,977 | ₩9,124 | ₩8,763 | ₩8,844 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,924 | ₩9,284 | ₩8,550 | ₩8,924 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,592 | ₩9,618 | ₩8,723 | ₩9,084 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,939 | ₩10,086 | ₩9,632 | ₩9,698 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,233 | ₩10,941 | ₩9,618 | ₩9,926 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,618 | ₩10,500 | ₩9,445 | ₩10,286 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,351 | ₩9,845 | ₩9,258 | ₩9,698 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,137 | ₩9,338 | ₩8,683 | ₩9,298 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,910 | ₩9,311 | ₩8,817 | ₩9,311 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,964 | ₩9,204 | ₩8,443 | ₩9,164 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,365 | ₩9,418 | ₩8,550 | ₩8,777 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,819 | ₩10,273 | ₩9,351 | ₩9,365 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,286 | ₩10,527 | ₩9,979 | ₩10,420 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,366 | ₩10,754 | ₩10,019 | ₩10,487 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,658 | ₩10,473 | ₩9,605 | ₩10,233 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,859 | ₩9,952 | ₩9,378 | ₩9,471 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,059 | ₩10,500 | ₩9,886 | ₩9,992 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,725 | ₩9,779 | ₩9,204 | ₩9,405 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,218 | ₩9,805 | ₩8,977 | ₩9,792 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,712 | ₩10,086 | ₩9,044 | ₩9,164 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,500 | ₩10,540 | ₩9,284 | ₩9,725 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,714 | ₩10,781 | ₩10,326 | ₩10,433 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,288 | ₩11,288 | ₩10,153 | ₩10,300 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,210 | ₩12,210 | ₩11,355 | ₩11,555 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,319 | ₩13,532 | ₩12,143 | ₩12,237 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,317 | ₩13,666 | ₩12,250 | ₩13,613 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,769 | ₩12,891 | ₩11,489 | ₩12,370 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,090 | ₩12,237 | ₩11,595 | ₩11,996 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,103 | ₩12,317 | ₩11,823 | ₩12,157 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,355 | ₩12,370 | ₩11,261 | ₩12,344 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,569 | ₩11,983 | ₩11,195 | ₩11,769 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,221 | ₩11,622 | ₩11,021 | ₩11,248 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,021 | ₩11,489 | ₩10,834 | ₩10,954 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,353 | ₩11,435 | ₩10,113 | ₩11,128 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,687 | ₩10,767 | ₩9,792 | ₩9,939 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,676 | ₩11,756 | ₩10,714 | ₩10,740 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,477 | ₩12,971 | ₩11,302 | ₩11,502 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,158 | ₩13,225 | ₩12,157 | ₩12,784 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,773 | ₩14,094 | ₩13,078 | ₩13,319 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,947 | ₩14,761 | ₩13,052 | ₩14,027 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,294 | ₩14,548 | ₩13,412 | ₩14,227 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,363 | ₩15,363 | ₩14,013 | ₩14,240 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,765 | ₩16,886 | ₩14,494 | ₩14,721 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩15,002 | ₩16,886 | ₩14,641 | ₩16,845 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,830 | ₩15,924 | ₩14,134 | ₩14,895 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,445 | ₩16,792 | ₩15,403 | ₩15,697 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,750 | ₩16,845 | ₩15,176 | ₩16,231 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,573 | ₩16,511 | ₩13,532 | ₩16,044 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,387 | ₩14,387 | ₩12,477 | ₩13,332 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,334 | ₩15,857 | ₩13,826 | ₩14,441 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,824 | ₩15,002 | ₩12,824 | ₩14,935 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,719 | ₩13,987 | ₩12,798 | ₩13,011 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,773 | ₩14,160 | ₩13,052 | ₩13,519 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,880 | ₩14,681 | ₩13,372 | ₩14,160 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,387 | ₩14,387 | ₩13,332 | ₩13,452 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,027 | ₩15,002 | ₩13,893 | ₩14,214 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,521 | ₩15,269 | ₩13,840 | ₩14,120 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,668 | ₩14,681 | ₩13,853 | ₩13,920 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,678 | ₩14,307 | ₩12,651 | ₩14,294 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,664 | ₩12,891 | ₩12,063 | ₩12,517 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,968 | ₩12,490 | ₩10,807 | ₩12,410 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,823 | ₩12,611 | ₩11,101 | ₩11,168 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,502 | ₩12,237 | ₩11,435 | ₩11,716 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,849 | ₩12,157 | ₩11,328 | ₩11,809 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,954 | ₩11,101 | ₩10,473 | ₩10,861 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,502 | ₩11,823 | ₩10,794 | ₩11,061 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,567 | ₩12,090 | ₩10,513 | ₩11,609 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩11,996 | ₩12,090 | ₩11,008 | ₩11,088 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,874 | ₩11,756 | ₩10,700 | ₩11,662 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,782 | ₩11,823 | ₩10,420 | ₩10,513 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,702 | ₩12,130 | ₩11,569 | ₩11,689 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,557 | ₩12,691 | ₩11,622 | ₩11,823 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,865 | ₩13,452 | ₩12,744 | ₩13,185 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,782 | ₩12,397 | ₩11,221 | ₩12,397 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,315 | ₩12,384 | ₩11,021 | ₩11,943 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,239 | ₩13,359 | ₩10,740 | ₩10,901 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,050 | ₩12,344 | ₩11,542 | ₩12,170 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,492 | ₩13,626 | ₩12,477 | ₩12,477 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,414 | ₩14,948 | ₩13,613 | ₩13,760 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,691 | ₩14,802 | ₩12,691 | ₩14,668 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,038 | ₩13,439 | ₩11,956 | ₩12,317 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,746 | ₩13,880 | ₩12,691 | ₩12,931 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,296 | ₩15,349 | ₩13,693 | ₩14,040 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,771 | ₩15,095 | ₩12,758 | ₩15,002 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,424 | ₩13,105 | ₩11,702 | ₩12,824 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,782 | ₩13,933 | ₩11,756 | ₩12,784 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,359 | ₩13,466 | ₩12,010 | ₩12,370 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,252 | ₩13,359 | ₩12,437 | ₩12,931 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,092 | ₩13,679 | ₩12,557 | ₩12,811 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,370 | ₩14,321 | ₩12,317 | ₩14,227 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,876 | ₩12,090 | ₩11,529 | ₩11,943 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,889 | ₩12,450 | ₩11,489 | ₩11,903 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,448 | ₩12,384 | ₩11,101 | ₩12,223 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,393 | ₩11,208 | ₩9,992 | ₩11,181 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,752 | ₩10,393 | ₩9,578 | ₩10,340 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,153 | ₩10,527 | ₩9,618 | ₩9,872 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,886 | ₩10,340 | ₩9,538 | ₩10,286 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,952 | ₩10,326 | ₩9,672 | ₩9,952 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,752 | ₩9,886 | ₩9,191 | ₩9,685 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,845 | ₩10,607 | ₩9,498 | ₩10,179 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,861 | ₩10,887 | ₩9,645 | ₩9,872 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,261 | ₩12,210 | ₩10,433 | ₩10,807 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,023 | ₩12,023 | ₩10,674 | ₩10,887 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,048 | ₩11,288 | ₩10,580 | ₩10,994 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,366 | ₩11,555 | ₩10,193 | ₩11,502 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,126 | ₩10,620 | ₩9,819 | ₩9,979 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,437 | ₩12,811 | ₩10,380 | ₩10,781 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,954 | ₩12,905 | ₩10,861 | ₩12,891 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,527 | ₩11,181 | ₩9,886 | ₩10,500 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,687 | ₩11,422 | ₩9,632 | ₩9,792 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,863 | ₩12,317 | ₩10,420 | ₩11,074 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,225 | ₩13,639 | ₩12,197 | ₩12,958 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,330 | ₩13,386 | ₩12,197 | ₩13,239 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,924 | ₩15,990 | ₩11,889 | ₩12,691 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,853 | ₩15,015 | ₩13,092 | ₩14,494 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,223 | ₩14,147 | ₩12,157 | ₩13,613 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,624 | ₩13,532 | ₩11,569 | ₩12,170 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,288 | ₩12,557 | ₩11,128 | ₩12,384 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,221 | ₩11,742 | ₩10,527 | ₩11,074 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,355 | ₩11,702 | ₩10,968 | ₩11,074 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,553 | ₩11,969 | ₩9,886 | ₩11,729 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,649 | ₩11,809 | ₩10,260 | ₩10,353 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,700 | ₩11,956 | ₩10,073 | ₩11,448 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,979 | ₩10,647 | ₩9,645 | ₩10,219 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,153 | ₩10,807 | ₩9,805 | ₩9,899 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,351 | ₩10,781 | ₩9,231 | ₩10,473 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,685 | ₩10,139 | ₩8,830 | ₩9,338 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,550 | ₩9,471 | ₩8,282 | ₩9,177 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,947 | ₩8,216 | ₩6,920 | ₩7,922 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,880 | ₩6,893 | ₩6,506 | ₩6,706 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,534 | ₩7,548 | ₩6,773 | ₩6,920 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,922 | ₩8,590 | ₩7,441 | ₩7,494 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,790 | ₩9,231 | ₩8,055 | ₩8,336 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,216 | ₩8,550 | ₩7,962 | ₩8,483 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,521 | ₩8,496 | ₩7,374 | ₩8,055 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,866 | ₩7,735 | ₩6,706 | ₩7,468 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,038 | ₩6,599 | ₩6,011 | ₩6,439 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,132 | ₩6,546 | ₩5,824 | ₩5,998 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,613 | ₩6,786 | ₩6,011 | ₩6,065 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,439 | ₩6,679 | ₩6,372 | ₩6,653 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,281 | ₩7,548 | ₩6,613 | ₩6,653 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,042 | ₩8,042 | ₩7,227 | ₩7,481 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,788 | ₩8,149 | ₩7,454 | ₩8,015 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,483 | ₩8,590 | ₩7,735 | ₩7,908 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,429 | ₩8,777 | ₩8,029 | ₩8,603 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,536 | ₩8,830 | ₩8,229 | ₩8,483 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,670 | ₩9,284 | ₩8,416 | ₩8,496 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,973 | ₩8,296 | ₩6,973 | ₩8,176 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,160 | ₩7,214 | ₩6,893 | ₩7,107 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,307 | ₩7,534 | ₩7,147 | ₩7,160 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩8,002 | ₩8,082 | ₩7,267 | ₩7,321 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,828 | ₩8,269 | ₩7,721 | ₩8,162 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,681 | ₩7,948 | ₩7,601 | ₩7,735 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,948 | ₩8,015 | ₩7,321 | ₩7,735 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,815 | ₩8,015 | ₩7,695 | ₩7,855 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,882 | ₩7,989 | ₩7,227 | ₩7,842 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,258 | ₩9,431 | ₩7,802 | ₩7,855 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,779 | ₩9,966 | ₩8,990 | ₩9,004 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,084 | ₩9,765 | ₩9,084 | ₩9,458 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,872 | ₩9,939 | ₩8,950 | ₩9,151 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,870 | ₩10,407 | ₩8,777 | ₩9,859 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,886 | ₩10,740 | ₩9,418 | ₩9,605 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,647 | ₩10,927 | ₩9,979 | ₩10,179 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,553 | ₩10,994 | ₩10,166 | ₩10,781 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,342 | ₩11,489 | ₩10,073 | ₩10,246 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,870 | ₩11,342 | ₩8,737 | ₩11,115 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,937 | ₩9,458 | ₩8,336 | ₩9,431 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,924 | ₩9,177 | ₩8,483 | ₩8,496 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,683 | ₩9,685 | ₩8,616 | ₩9,311 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,939 | ₩10,313 | ₩9,151 | ₩9,405 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,874 | ₩11,101 | ₩10,300 | ₩10,781 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,357 | ₩12,464 | ₩10,540 | ₩11,141 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,956 | ₩12,210 | ₩10,887 | ₩11,221 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩12,010 | ₩12,931 | ₩11,929 | ₩12,210 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,573 | ₩13,719 | ₩11,903 | ₩12,784 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,910 | ₩16,685 | ₩15,282 | ₩16,044 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,725 | ₩16,779 | ₩15,563 | ₩15,670 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,111 | ₩18,315 | ₩15,376 | ₩17,513 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,699 | ₩16,886 | ₩14,975 | ₩16,552 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,767 | ₩18,489 | ₩14,721 | ₩17,941 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,708 | ₩16,565 | ₩14,267 | ₩14,948 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,449 | ₩18,876 | ₩15,870 | ₩16,779 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,321 | ₩22,323 | ₩17,206 | ₩18,382 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,050 | ₩26,330 | ₩20,599 | ₩23,338 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,624 | ₩23,071 | ₩17,847 | ₩22,323 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,031 | ₩18,609 | ₩15,256 | ₩16,311 | +1.75% | 3590.4만 |
|---|