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 | ₩5,031 | ₩5,045 | ₩4,871 | ₩4,911 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,031 | ₩5,058 | ₩4,884 | ₩4,964 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,151 | ₩5,165 | ₩5,004 | ₩5,151 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,365 | ₩5,498 | ₩5,271 | ₩5,325 | -0.75% | 358만 |
| 2026.10.05 | ₩5,378 | ₩5,392 | ₩5,138 | ₩5,271 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,672 | ₩5,672 | ₩5,311 | ₩5,325 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,605 | ₩5,645 | ₩5,365 | ₩5,512 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,685 | ₩5,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,565 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,805 | ₩5,805 | ₩5,552 | ₩5,578 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,885 | ₩5,912 | ₩5,685 | ₩5,685 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,099 | ₩6,139 | ₩5,912 | ₩6,005 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,085 | ₩6,166 | ₩5,965 | ₩6,099 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,299 | ₩6,339 | ₩6,085 | ₩6,139 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,539 | ₩6,553 | ₩6,286 | ₩6,406 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,432 | ₩6,633 | ₩6,326 | ₩6,553 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,246 | ₩6,272 | ₩6,085 | ₩6,179 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,312 | ₩6,312 | ₩6,112 | ₩6,152 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,339 | ₩6,406 | ₩5,925 | ₩6,085 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,272 | ₩6,339 | ₩6,045 | ₩6,219 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,312 | ₩6,392 | ₩6,192 | ₩6,312 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,673 | ₩6,753 | ₩6,499 | ₩6,499 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,806 | ₩6,993 | ₩6,566 | ₩6,579 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,273 | ₩7,273 | ₩6,940 | ₩7,086 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,046 | ₩7,500 | ₩7,046 | ₩7,260 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,006 | ₩7,246 | ₩6,859 | ₩6,940 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,166 | ₩7,246 | ₩6,819 | ₩6,859 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,379 | ₩7,113 | ₩6,246 | ₩7,060 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,326 | ₩6,432 | ₩6,166 | ₩6,246 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,646 | ₩6,886 | ₩6,472 | ₩6,499 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,806 | ₩6,940 | ₩6,299 | ₩6,472 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,859 | ₩7,073 | ₩6,726 | ₩6,886 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,873 | ₩7,447 | ₩6,686 | ₩6,753 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,886 | ₩7,033 | ₩6,726 | ₩6,940 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,140 | ₩7,220 | ₩6,593 | ₩6,806 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,153 | ₩7,487 | ₩7,046 | ₩7,327 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,433 | ₩7,487 | ₩6,873 | ₩7,033 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,447 | ₩7,714 | ₩7,273 | ₩7,647 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,113 | ₩7,353 | ₩6,846 | ₩6,940 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,353 | ₩7,553 | ₩7,140 | ₩7,500 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,140 | ₩7,527 | ₩7,073 | ₩7,353 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,619 | ₩7,287 | ₩6,486 | ₩7,126 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,260 | ₩7,340 | ₩6,553 | ₩6,633 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,888 | ₩9,048 | ₩8,608 | ₩8,781 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,235 | ₩9,382 | ₩8,861 | ₩8,901 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,901 | ₩9,168 | ₩8,594 | ₩9,142 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,141 | ₩8,768 | ₩8,061 | ₩8,287 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,314 | ₩8,701 | ₩8,141 | ₩8,514 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,834 | ₩8,274 | ₩7,780 | ₩8,167 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,659 | ₩7,593 | ₩6,539 | ₩7,553 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,006 | ₩7,166 | ₩6,566 | ₩6,766 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,926 | ₩7,060 | ₩6,686 | ₩6,966 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,953 | ₩6,980 | ₩6,459 | ₩6,553 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,006 | ₩7,046 | ₩6,539 | ₩6,953 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩6,993 | ₩7,327 | ₩6,900 | ₩7,273 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,473 | ₩7,487 | ₩6,846 | ₩6,900 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,513 | ₩7,794 | ₩7,260 | ₩7,353 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,740 | ₩8,141 | ₩7,740 | ₩7,794 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,340 | ₩7,807 | ₩7,313 | ₩7,794 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,220 | ₩7,327 | ₩6,806 | ₩7,153 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,926 | ₩7,420 | ₩6,739 | ₩7,287 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,780 | ₩7,780 | ₩6,833 | ₩7,113 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,408 | ₩8,634 | ₩7,820 | ₩7,900 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,327 | ₩8,634 | ₩8,221 | ₩8,608 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,274 | ₩8,394 | ₩7,914 | ₩7,967 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,875 | ₩8,915 | ₩8,528 | ₩8,621 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,968 | ₩9,115 | ₩8,755 | ₩8,835 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,915 | ₩9,275 | ₩8,541 | ₩8,915 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,582 | ₩9,609 | ₩8,714 | ₩9,075 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,929 | ₩10,076 | ₩9,622 | ₩9,689 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,222 | ₩10,930 | ₩9,609 | ₩9,916 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,609 | ₩10,489 | ₩9,435 | ₩10,276 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,342 | ₩9,835 | ₩9,248 | ₩9,689 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,128 | ₩9,328 | ₩8,674 | ₩9,288 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,901 | ₩9,302 | ₩8,808 | ₩9,302 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,955 | ₩9,195 | ₩8,434 | ₩9,155 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,355 | ₩9,408 | ₩8,541 | ₩8,768 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,809 | ₩10,263 | ₩9,342 | ₩9,355 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,276 | ₩10,516 | ₩9,969 | ₩10,409 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,356 | ₩10,743 | ₩10,009 | ₩10,476 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,649 | ₩10,463 | ₩9,595 | ₩10,222 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,849 | ₩9,942 | ₩9,368 | ₩9,462 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,049 | ₩10,489 | ₩9,876 | ₩9,982 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,715 | ₩9,769 | ₩9,195 | ₩9,395 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,208 | ₩9,795 | ₩8,968 | ₩9,782 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,702 | ₩10,076 | ₩9,035 | ₩9,155 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,489 | ₩10,529 | ₩9,275 | ₩9,715 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,703 | ₩10,770 | ₩10,316 | ₩10,423 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,277 | ₩11,277 | ₩10,142 | ₩10,289 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,198 | ₩12,198 | ₩11,344 | ₩11,544 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,305 | ₩13,519 | ₩12,131 | ₩12,224 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,304 | ₩13,652 | ₩12,238 | ₩13,599 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,757 | ₩12,878 | ₩11,477 | ₩12,358 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,077 | ₩12,224 | ₩11,584 | ₩11,984 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,091 | ₩12,304 | ₩11,811 | ₩12,144 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,344 | ₩12,358 | ₩11,250 | ₩12,331 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,557 | ₩11,971 | ₩11,183 | ₩11,757 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,210 | ₩11,610 | ₩11,010 | ₩11,237 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,010 | ₩11,477 | ₩10,823 | ₩10,943 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,343 | ₩11,424 | ₩10,102 | ₩11,117 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,676 | ₩10,756 | ₩9,782 | ₩9,929 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,664 | ₩11,744 | ₩10,703 | ₩10,730 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,465 | ₩12,958 | ₩11,290 | ₩11,490 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,145 | ₩13,212 | ₩12,144 | ₩12,771 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,759 | ₩14,079 | ₩13,065 | ₩13,305 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,932 | ₩14,747 | ₩13,038 | ₩14,013 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,279 | ₩14,533 | ₩13,399 | ₩14,213 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,347 | ₩15,347 | ₩13,999 | ₩14,226 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,748 | ₩16,868 | ₩14,480 | ₩14,707 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩14,987 | ₩16,868 | ₩14,626 | ₩16,828 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,814 | ₩15,908 | ₩14,119 | ₩14,880 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,428 | ₩16,775 | ₩15,387 | ₩15,681 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,734 | ₩16,828 | ₩15,160 | ₩16,215 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,559 | ₩16,495 | ₩13,519 | ₩16,028 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,373 | ₩14,373 | ₩12,465 | ₩13,319 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,320 | ₩15,841 | ₩13,812 | ₩14,426 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,811 | ₩14,987 | ₩12,811 | ₩14,920 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,706 | ₩13,973 | ₩12,785 | ₩12,998 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,759 | ₩14,146 | ₩13,038 | ₩13,505 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,866 | ₩14,666 | ₩13,359 | ₩14,146 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,373 | ₩14,373 | ₩13,319 | ₩13,439 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,013 | ₩14,987 | ₩13,879 | ₩14,199 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,506 | ₩15,254 | ₩13,826 | ₩14,106 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,653 | ₩14,666 | ₩13,839 | ₩13,906 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,665 | ₩14,293 | ₩12,638 | ₩14,279 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,651 | ₩12,878 | ₩12,051 | ₩12,505 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,956 | ₩12,478 | ₩10,796 | ₩12,398 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,811 | ₩12,598 | ₩11,090 | ₩11,157 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,490 | ₩12,224 | ₩11,424 | ₩11,704 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,837 | ₩12,144 | ₩11,317 | ₩11,797 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,943 | ₩11,090 | ₩10,463 | ₩10,850 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,490 | ₩11,811 | ₩10,783 | ₩11,050 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,556 | ₩12,077 | ₩10,503 | ₩11,597 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩11,984 | ₩12,077 | ₩10,997 | ₩11,077 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,863 | ₩11,744 | ₩10,690 | ₩11,650 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,771 | ₩11,811 | ₩10,409 | ₩10,503 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,690 | ₩12,118 | ₩11,557 | ₩11,677 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,545 | ₩12,678 | ₩11,610 | ₩11,811 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,852 | ₩13,439 | ₩12,731 | ₩13,172 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,771 | ₩12,384 | ₩11,210 | ₩12,384 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,303 | ₩12,371 | ₩11,010 | ₩11,931 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,225 | ₩13,345 | ₩10,730 | ₩10,890 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,037 | ₩12,331 | ₩11,530 | ₩12,158 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,479 | ₩13,612 | ₩12,465 | ₩12,465 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,400 | ₩14,933 | ₩13,599 | ₩13,746 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,678 | ₩14,787 | ₩12,678 | ₩14,653 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,025 | ₩13,425 | ₩11,944 | ₩12,304 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,732 | ₩13,866 | ₩12,678 | ₩12,918 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,280 | ₩15,334 | ₩13,679 | ₩14,026 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,758 | ₩15,080 | ₩12,745 | ₩14,987 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,411 | ₩13,092 | ₩11,690 | ₩12,811 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,771 | ₩13,919 | ₩11,744 | ₩12,771 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,345 | ₩13,452 | ₩11,997 | ₩12,358 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,239 | ₩13,345 | ₩12,424 | ₩12,918 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,078 | ₩13,666 | ₩12,545 | ₩12,798 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,358 | ₩14,306 | ₩12,304 | ₩14,213 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,864 | ₩12,077 | ₩11,517 | ₩11,931 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,877 | ₩12,438 | ₩11,477 | ₩11,891 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,437 | ₩12,371 | ₩11,090 | ₩12,211 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,383 | ₩11,197 | ₩9,982 | ₩11,170 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,742 | ₩10,383 | ₩9,569 | ₩10,329 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,142 | ₩10,516 | ₩9,609 | ₩9,862 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,876 | ₩10,329 | ₩9,529 | ₩10,276 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,942 | ₩10,316 | ₩9,662 | ₩9,942 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,742 | ₩9,876 | ₩9,182 | ₩9,675 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,835 | ₩10,596 | ₩9,489 | ₩10,169 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,850 | ₩10,876 | ₩9,635 | ₩9,862 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,250 | ₩12,198 | ₩10,423 | ₩10,796 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,011 | ₩12,011 | ₩10,663 | ₩10,876 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,037 | ₩11,277 | ₩10,569 | ₩10,983 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,356 | ₩11,544 | ₩10,182 | ₩11,490 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,116 | ₩10,610 | ₩9,809 | ₩9,969 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,424 | ₩12,798 | ₩10,369 | ₩10,770 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,943 | ₩12,892 | ₩10,850 | ₩12,878 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,516 | ₩11,170 | ₩9,876 | ₩10,489 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,676 | ₩11,410 | ₩9,622 | ₩9,782 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,851 | ₩12,304 | ₩10,409 | ₩11,063 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,212 | ₩13,626 | ₩12,184 | ₩12,945 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,318 | ₩13,372 | ₩12,184 | ₩13,225 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,908 | ₩15,974 | ₩11,877 | ₩12,678 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,839 | ₩15,000 | ₩13,078 | ₩14,480 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,211 | ₩14,133 | ₩12,144 | ₩13,599 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,611 | ₩13,519 | ₩11,557 | ₩12,158 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,277 | ₩12,545 | ₩11,117 | ₩12,371 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,210 | ₩11,731 | ₩10,516 | ₩11,063 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,344 | ₩11,690 | ₩10,956 | ₩11,063 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,543 | ₩11,957 | ₩9,876 | ₩11,717 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,637 | ₩11,797 | ₩10,249 | ₩10,343 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,690 | ₩11,944 | ₩10,062 | ₩11,437 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,969 | ₩10,636 | ₩9,635 | ₩10,209 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,142 | ₩10,796 | ₩9,795 | ₩9,889 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,342 | ₩10,770 | ₩9,222 | ₩10,463 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,675 | ₩10,129 | ₩8,821 | ₩9,328 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,541 | ₩9,462 | ₩8,274 | ₩9,168 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,940 | ₩8,207 | ₩6,913 | ₩7,914 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,873 | ₩6,886 | ₩6,499 | ₩6,699 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,527 | ₩7,540 | ₩6,766 | ₩6,913 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,914 | ₩8,581 | ₩7,433 | ₩7,487 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,781 | ₩9,222 | ₩8,047 | ₩8,327 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,207 | ₩8,541 | ₩7,954 | ₩8,474 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,513 | ₩8,488 | ₩7,367 | ₩8,047 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,859 | ₩7,727 | ₩6,699 | ₩7,460 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,032 | ₩6,593 | ₩6,005 | ₩6,432 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,125 | ₩6,539 | ₩5,819 | ₩5,992 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,606 | ₩6,779 | ₩6,005 | ₩6,059 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,432 | ₩6,673 | ₩6,366 | ₩6,646 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,273 | ₩7,540 | ₩6,606 | ₩6,646 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,034 | ₩8,034 | ₩7,220 | ₩7,473 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,780 | ₩8,141 | ₩7,447 | ₩8,007 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,474 | ₩8,581 | ₩7,727 | ₩7,900 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,421 | ₩8,768 | ₩8,021 | ₩8,594 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,528 | ₩8,821 | ₩8,221 | ₩8,474 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,661 | ₩9,275 | ₩8,408 | ₩8,488 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,966 | ₩8,287 | ₩6,966 | ₩8,167 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,153 | ₩7,206 | ₩6,886 | ₩7,100 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,300 | ₩7,527 | ₩7,140 | ₩7,153 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩7,994 | ₩8,074 | ₩7,260 | ₩7,313 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,820 | ₩8,261 | ₩7,714 | ₩8,154 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,674 | ₩7,940 | ₩7,593 | ₩7,727 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,940 | ₩8,007 | ₩7,313 | ₩7,727 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,807 | ₩8,007 | ₩7,687 | ₩7,847 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,874 | ₩7,980 | ₩7,220 | ₩7,834 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,248 | ₩9,422 | ₩7,794 | ₩7,847 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,769 | ₩9,956 | ₩8,981 | ₩8,995 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,075 | ₩9,755 | ₩9,075 | ₩9,448 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,862 | ₩9,929 | ₩8,941 | ₩9,142 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,861 | ₩10,396 | ₩8,768 | ₩9,849 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,876 | ₩10,730 | ₩9,408 | ₩9,595 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,636 | ₩10,916 | ₩9,969 | ₩10,169 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,543 | ₩10,983 | ₩10,156 | ₩10,770 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,330 | ₩11,477 | ₩10,062 | ₩10,236 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,861 | ₩11,330 | ₩8,728 | ₩11,103 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,928 | ₩9,448 | ₩8,327 | ₩9,422 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,915 | ₩9,168 | ₩8,474 | ₩8,488 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,674 | ₩9,675 | ₩8,608 | ₩9,302 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,929 | ₩10,303 | ₩9,142 | ₩9,395 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,863 | ₩11,090 | ₩10,289 | ₩10,770 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,344 | ₩12,451 | ₩10,529 | ₩11,130 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,944 | ₩12,198 | ₩10,876 | ₩11,210 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩11,997 | ₩12,918 | ₩11,917 | ₩12,198 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,559 | ₩13,706 | ₩11,891 | ₩12,771 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,894 | ₩16,668 | ₩15,267 | ₩16,028 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,708 | ₩16,762 | ₩15,547 | ₩15,654 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,094 | ₩18,296 | ₩15,360 | ₩17,496 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,682 | ₩16,868 | ₩14,960 | ₩16,535 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,749 | ₩18,470 | ₩14,707 | ₩17,923 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,693 | ₩16,548 | ₩14,253 | ₩14,933 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,430 | ₩18,857 | ₩15,854 | ₩16,762 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,299 | ₩22,300 | ₩17,189 | ₩18,363 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,023 | ₩26,304 | ₩20,578 | ₩23,314 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,604 | ₩23,047 | ₩17,829 | ₩22,300 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,014 | ₩18,590 | ₩15,240 | ₩16,295 | +1.75% | 3590.4만 |
|---|