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 | ₩5,044 | ₩4,870 | ₩4,911 | -2.39% | 393.7만 |
| 2026.10.08 | ₩5,031 | ₩5,057 | ₩4,884 | ₩4,964 | -1.33% | 648.6만 |
| 2026.10.07 | ₩5,151 | ₩5,164 | ₩5,004 | ₩5,151 | 0.00% | 423.1만 |
| 2026.10.06 | ₩5,364 | ₩5,498 | ₩5,271 | ₩5,324 | -0.75% | 358만 |
| 2026.10.05 | ₩5,378 | ₩5,391 | ₩5,137 | ₩5,271 | -1.99% | 580.4만 |
| 2026.10.02 | ₩5,671 | ₩5,671 | ₩5,311 | ₩5,324 | -6.12% | 475.8만 |
| 2026.10.01 | ₩5,604 | ₩5,644 | ₩5,364 | ₩5,511 | -1.67% | 540.5만 |
| 2026.09.30 | ₩5,684 | ₩5,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,564 |
| -2.11% |
| 479.8만 |
| 2026.09.29 | ₩5,805 | ₩5,805 | ₩5,551 | ₩5,578 | -3.91% | 457.3만 |
|---|
| 2026.09.28 | ₩5,885 | ₩5,911 | ₩5,684 | ₩5,684 | -3.40% | 464.8만 |
|---|
| 2026.09.25 | ₩6,098 | ₩6,138 | ₩5,911 | ₩6,005 | -1.53% | 285만 |
|---|
| 2026.09.24 | ₩6,085 | ₩6,165 | ₩5,965 | ₩6,098 | +0.22% | 382.2만 |
|---|
| 2026.09.23 | ₩6,298 | ₩6,338 | ₩6,085 | ₩6,138 | -2.54% | 401.8만 |
|---|
| 2026.09.22 | ₩6,538 | ₩6,552 | ₩6,285 | ₩6,405 | -2.04% | 481.7만 |
|---|
| 2026.09.21 | ₩6,432 | ₩6,632 | ₩6,325 | ₩6,552 | +1.87% | 528.8만 |
|---|
| 2026.09.18 | ₩6,245 | ₩6,272 | ₩6,085 | ₩6,178 | -1.07% | 911.4만 |
|---|
| 2026.09.17 | ₩6,312 | ₩6,312 | ₩6,111 | ₩6,151 | -2.54% | 400.9만 |
|---|
| 2026.09.16 | ₩6,338 | ₩6,405 | ₩5,925 | ₩6,085 | -4.00% | 508.1만 |
|---|
| 2026.09.15 | ₩6,272 | ₩6,338 | ₩6,045 | ₩6,218 | -0.85% | 432.7만 |
|---|
| 2026.09.14 | ₩6,312 | ₩6,392 | ₩6,192 | ₩6,312 | 0.00% | 483.3만 |
|---|
| 2026.09.11 | ₩6,672 | ₩6,752 | ₩6,498 | ₩6,498 | -2.60% | 417.1만 |
|---|
| 2026.09.10 | ₩6,805 | ₩6,992 | ₩6,565 | ₩6,578 | -3.33% | 530만 |
|---|
| 2026.09.09 | ₩7,272 | ₩7,272 | ₩6,939 | ₩7,086 | -2.57% | 462.9만 |
|---|
| 2026.09.08 | ₩7,046 | ₩7,499 | ₩7,046 | ₩7,259 | +3.03% | 631.8만 |
|---|
| 2026.09.04 | ₩7,005 | ₩7,246 | ₩6,859 | ₩6,939 | -0.95% | 453.5만 |
|---|
| 2026.09.03 | ₩7,166 | ₩7,246 | ₩6,819 | ₩6,859 | -4.28% | 666만 |
|---|
| 2026.09.02 | ₩6,378 | ₩7,112 | ₩6,245 | ₩7,059 | +10.67% | 967.1만 |
|---|
| 2026.09.01 | ₩6,325 | ₩6,432 | ₩6,165 | ₩6,245 | -1.27% | 904.4만 |
|---|
| 2026.08.31 | ₩6,645 | ₩6,885 | ₩6,472 | ₩6,498 | -2.21% | 944만 |
|---|
| 2026.08.28 | ₩6,805 | ₩6,939 | ₩6,298 | ₩6,472 | -4.90% | 886.8만 |
|---|
| 2026.08.27 | ₩6,859 | ₩7,072 | ₩6,725 | ₩6,885 | +0.39% | 635.2만 |
|---|
| 2026.08.26 | ₩6,872 | ₩7,446 | ₩6,685 | ₩6,752 | -1.75% | 631.9만 |
|---|
| 2026.08.25 | ₩6,885 | ₩7,032 | ₩6,725 | ₩6,939 | +0.78% | 589.3만 |
|---|
| 2026.08.24 | ₩7,139 | ₩7,219 | ₩6,592 | ₩6,805 | -4.67% | 757.5만 |
|---|
| 2026.08.21 | ₩7,152 | ₩7,486 | ₩7,046 | ₩7,326 | +2.43% | 656.4만 |
|---|
| 2026.08.20 | ₩7,432 | ₩7,486 | ₩6,872 | ₩7,032 | -5.39% | 534.7만 |
|---|
| 2026.08.19 | ₩7,446 | ₩7,713 | ₩7,272 | ₩7,646 | +2.69% | 966.4만 |
|---|
| 2026.08.18 | ₩7,112 | ₩7,352 | ₩6,845 | ₩6,939 | -2.44% | 560.7만 |
|---|
| 2026.08.17 | ₩7,352 | ₩7,553 | ₩7,139 | ₩7,499 | +2.00% | 416.8만 |
|---|
| 2026.08.14 | ₩7,139 | ₩7,526 | ₩7,072 | ₩7,352 | +2.99% | 615.8만 |
|---|
| 2026.08.13 | ₩6,619 | ₩7,286 | ₩6,485 | ₩7,126 | +7.66% | 1104.5만 |
|---|
| 2026.08.12 | ₩7,259 | ₩7,339 | ₩6,552 | ₩6,632 | -8.64% | 2704.3만 |
|---|
| 2026.08.11 | ₩8,887 | ₩9,047 | ₩8,607 | ₩8,780 | -1.20% | 614.5만 |
|---|
| 2026.08.10 | ₩9,234 | ₩9,381 | ₩8,860 | ₩8,900 | -3.61% | 698만 |
|---|
| 2026.08.07 | ₩8,900 | ₩9,167 | ₩8,593 | ₩9,141 | +2.70% | 618.1만 |
|---|
| 2026.08.06 | ₩8,140 | ₩8,767 | ₩8,060 | ₩8,286 | +1.80% | 414.9만 |
|---|
| 2026.08.05 | ₩8,313 | ₩8,700 | ₩8,140 | ₩8,513 | +2.41% | 527.7만 |
|---|
| 2026.08.04 | ₩7,833 | ₩8,273 | ₩7,779 | ₩8,166 | +4.26% | 474만 |
|---|
| 2026.08.03 | ₩6,659 | ₩7,593 | ₩6,538 | ₩7,553 | +13.43% | 632.6만 |
|---|
| 2026.07.31 | ₩7,005 | ₩7,166 | ₩6,565 | ₩6,765 | -3.43% | 469.5만 |
|---|
| 2026.07.30 | ₩6,925 | ₩7,059 | ₩6,685 | ₩6,965 | +0.58% | 478.7만 |
|---|
| 2026.07.29 | ₩6,952 | ₩6,979 | ₩6,458 | ₩6,552 | -5.76% | 582.7만 |
|---|
| 2026.07.28 | ₩7,005 | ₩7,046 | ₩6,538 | ₩6,952 | -0.76% | 480.5만 |
|---|
| 2026.07.27 | ₩6,992 | ₩7,326 | ₩6,899 | ₩7,272 | +4.01% | 402.3만 |
|---|
| 2026.07.24 | ₩7,473 | ₩7,486 | ₩6,845 | ₩6,899 | -7.68% | 383.2만 |
|---|
| 2026.07.23 | ₩7,513 | ₩7,793 | ₩7,259 | ₩7,352 | -2.13% | 462.1만 |
|---|
| 2026.07.22 | ₩7,739 | ₩8,140 | ₩7,739 | ₩7,793 | +0.69% | 466.1만 |
|---|
| 2026.07.21 | ₩7,339 | ₩7,806 | ₩7,312 | ₩7,793 | +6.18% | 529.4만 |
|---|
| 2026.07.20 | ₩7,219 | ₩7,326 | ₩6,805 | ₩7,152 | -0.92% | 626.5만 |
|---|
| 2026.07.17 | ₩6,925 | ₩7,419 | ₩6,739 | ₩7,286 | +5.20% | 533.6만 |
|---|
| 2026.07.16 | ₩7,779 | ₩7,779 | ₩6,832 | ₩7,112 | -8.58% | 1094.4만 |
|---|
| 2026.07.15 | ₩8,407 | ₩8,633 | ₩7,819 | ₩7,900 | -6.03% | 666.4만 |
|---|
| 2026.07.14 | ₩8,327 | ₩8,633 | ₩8,220 | ₩8,607 | +3.37% | 501.8만 |
|---|
| 2026.07.13 | ₩8,273 | ₩8,393 | ₩7,913 | ₩7,966 | -3.71% | 579.5만 |
|---|
| 2026.07.10 | ₩8,874 | ₩8,914 | ₩8,527 | ₩8,620 | -2.86% | 424.9만 |
|---|
| 2026.07.09 | ₩8,967 | ₩9,114 | ₩8,754 | ₩8,834 | -1.49% | 438.2만 |
|---|
| 2026.07.08 | ₩8,914 | ₩9,274 | ₩8,540 | ₩8,914 | 0.00% | 541.2만 |
|---|
| 2026.07.07 | ₩9,581 | ₩9,608 | ₩8,714 | ₩9,074 | -5.29% | 527.2만 |
|---|
| 2026.07.06 | ₩9,928 | ₩10,075 | ₩9,621 | ₩9,688 | -2.42% | 434.8만 |
|---|
| 2026.07.02 | ₩10,221 | ₩10,929 | ₩9,608 | ₩9,914 | -3.00% | 750.1만 |
|---|
| 2026.07.01 | ₩9,608 | ₩10,488 | ₩9,434 | ₩10,275 | +6.94% | 697.5만 |
|---|
| 2026.06.30 | ₩9,341 | ₩9,834 | ₩9,247 | ₩9,688 | +3.71% | 529.2만 |
|---|
| 2026.06.29 | ₩9,127 | ₩9,327 | ₩8,673 | ₩9,287 | +1.75% | 622.3만 |
|---|
| 2026.06.26 | ₩8,900 | ₩9,301 | ₩8,807 | ₩9,301 | +4.50% | 1141.4만 |
|---|
| 2026.06.25 | ₩8,954 | ₩9,194 | ₩8,433 | ₩9,154 | +2.24% | 627.2만 |
|---|
| 2026.06.24 | ₩9,354 | ₩9,407 | ₩8,540 | ₩8,767 | -6.28% | 881.1만 |
|---|
| 2026.06.23 | ₩9,808 | ₩10,261 | ₩9,341 | ₩9,354 | -4.63% | 556.3만 |
|---|
| 2026.06.22 | ₩10,275 | ₩10,515 | ₩9,968 | ₩10,408 | +1.30% | 634.2만 |
|---|
| 2026.06.18 | ₩10,355 | ₩10,742 | ₩10,008 | ₩10,475 | +1.16% | 1191.9만 |
|---|
| 2026.06.17 | ₩9,648 | ₩10,462 | ₩9,594 | ₩10,221 | +5.95% | 950.4만 |
|---|
| 2026.06.16 | ₩9,848 | ₩9,941 | ₩9,367 | ₩9,461 | -3.93% | 585.9만 |
|---|
| 2026.06.15 | ₩10,048 | ₩10,488 | ₩9,874 | ₩9,981 | -0.66% | 680.7만 |
|---|
| 2026.06.12 | ₩9,714 | ₩9,768 | ₩9,194 | ₩9,394 | -3.30% | 687만 |
|---|
| 2026.06.11 | ₩9,207 | ₩9,794 | ₩8,967 | ₩9,781 | +6.23% | 994.3만 |
|---|
| 2026.06.10 | ₩9,701 | ₩10,075 | ₩9,034 | ₩9,154 | -5.64% | 1153.9만 |
|---|
| 2026.06.09 | ₩10,488 | ₩10,528 | ₩9,274 | ₩9,714 | -7.38% | 1083.1만 |
|---|
| 2026.06.08 | ₩10,702 | ₩10,768 | ₩10,315 | ₩10,422 | -2.62% | 577.6만 |
|---|
| 2026.06.05 | ₩11,276 | ₩11,276 | ₩10,141 | ₩10,288 | -8.76% | 1045.1만 |
|---|
| 2026.06.04 | ₩12,196 | ₩12,196 | ₩11,342 | ₩11,542 | -5.36% | 1024만 |
|---|
| 2026.06.03 | ₩13,304 | ₩13,517 | ₩12,130 | ₩12,223 | -8.12% | 1040만 |
|---|
| 2026.06.02 | ₩12,303 | ₩13,651 | ₩12,236 | ₩13,597 | +10.52% | 1190.7만 |
|---|
| 2026.06.01 | ₩11,756 | ₩12,877 | ₩11,476 | ₩12,356 | +5.11% | 985만 |
|---|
| 2026.05.29 | ₩12,076 | ₩12,223 | ₩11,582 | ₩11,983 | -0.77% | 725.4만 |
|---|
| 2026.05.28 | ₩12,089 | ₩12,303 | ₩11,809 | ₩12,143 | +0.44% | 655.4만 |
|---|
| 2026.05.27 | ₩11,342 | ₩12,356 | ₩11,249 | ₩12,330 | +8.71% | 1025.7만 |
|---|
| 2026.05.26 | ₩11,556 | ₩11,969 | ₩11,182 | ₩11,756 | +1.73% | 1210.1만 |
|---|
| 2026.05.22 | ₩11,209 | ₩11,609 | ₩11,009 | ₩11,235 | +0.24% | 986.1만 |
|---|
| 2026.05.21 | ₩11,009 | ₩11,476 | ₩10,822 | ₩10,942 | -0.61% | 1006.2만 |
|---|
| 2026.05.20 | ₩10,341 | ₩11,422 | ₩10,101 | ₩11,115 | +7.48% | 1640.1만 |
|---|
| 2026.05.19 | ₩10,675 | ₩10,755 | ₩9,781 | ₩9,928 | -7.00% | 1558.3만 |
|---|
| 2026.05.18 | ₩11,662 | ₩11,743 | ₩10,702 | ₩10,728 | -8.01% | 900.9만 |
|---|
| 2026.05.15 | ₩12,463 | ₩12,957 | ₩11,289 | ₩11,489 | -7.82% | 1469.3만 |
|---|
| 2026.05.14 | ₩13,144 | ₩13,210 | ₩12,143 | ₩12,770 | -2.84% | 1116.8만 |
|---|
| 2026.05.13 | ₩13,757 | ₩14,078 | ₩13,064 | ₩13,304 | -3.30% | 930.1만 |
|---|
| 2026.05.12 | ₩13,931 | ₩14,745 | ₩13,037 | ₩14,011 | +0.57% | 1393.9만 |
|---|
| 2026.05.11 | ₩14,278 | ₩14,531 | ₩13,397 | ₩14,211 | -0.47% | 1263만 |
|---|
| 2026.05.08 | ₩15,345 | ₩15,345 | ₩13,998 | ₩14,224 | -7.30% | 1066.6만 |
|---|
| 2026.05.07 | ₩16,746 | ₩16,867 | ₩14,478 | ₩14,705 | -12.19% | 1434만 |
|---|
| 2026.05.06 | ₩14,985 | ₩16,867 | ₩14,625 | ₩16,827 | +12.29% | 1726.8만 |
|---|
| 2026.05.05 | ₩15,812 | ₩15,906 | ₩14,118 | ₩14,878 | -5.91% | 1851만 |
|---|
| 2026.05.04 | ₩16,426 | ₩16,773 | ₩15,385 | ₩15,679 | -4.55% | 2172.2만 |
|---|
| 2026.05.01 | ₩15,732 | ₩16,827 | ₩15,159 | ₩16,213 | +3.05% | 1847.7만 |
|---|
| 2026.04.30 | ₩13,557 | ₩16,493 | ₩13,517 | ₩16,026 | +18.21% | 2142.9만 |
|---|
| 2026.04.29 | ₩14,371 | ₩14,371 | ₩12,463 | ₩13,317 | -7.34% | 1545.9만 |
|---|
| 2026.04.28 | ₩14,318 | ₩15,839 | ₩13,811 | ₩14,425 | +0.75% | 1906.9만 |
|---|
| 2026.04.27 | ₩12,810 | ₩14,985 | ₩12,810 | ₩14,918 | +16.46% | 1452만 |
|---|
| 2026.04.24 | ₩13,704 | ₩13,971 | ₩12,783 | ₩12,997 | -5.16% | 1111.2만 |
|---|
| 2026.04.23 | ₩13,757 | ₩14,144 | ₩13,037 | ₩13,504 | -1.84% | 1133.4만 |
|---|
| 2026.04.22 | ₩13,864 | ₩14,665 | ₩13,357 | ₩14,144 | +2.02% | 896.9만 |
|---|
| 2026.04.21 | ₩14,371 | ₩14,371 | ₩13,317 | ₩13,437 | -6.50% | 986.1만 |
|---|
| 2026.04.20 | ₩14,011 | ₩14,985 | ₩13,878 | ₩14,198 | +1.33% | 1095.4만 |
|---|
| 2026.04.17 | ₩14,505 | ₩15,252 | ₩13,824 | ₩14,104 | -2.76% | 1097.1만 |
|---|
| 2026.04.16 | ₩14,651 | ₩14,665 | ₩13,838 | ₩13,904 | -5.10% | 1248만 |
|---|
| 2026.04.15 | ₩12,663 | ₩14,291 | ₩12,637 | ₩14,278 | +12.75% | 1590.5만 |
|---|
| 2026.04.14 | ₩12,650 | ₩12,877 | ₩12,049 | ₩12,503 | -1.16% | 1002.1만 |
|---|
| 2026.04.13 | ₩10,955 | ₩12,476 | ₩10,795 | ₩12,396 | +13.15% | 1226.5만 |
|---|
| 2026.04.10 | ₩11,809 | ₩12,597 | ₩11,089 | ₩11,155 | -5.54% | 1089.6만 |
|---|
| 2026.04.09 | ₩11,489 | ₩12,223 | ₩11,422 | ₩11,703 | +1.86% | 800.1만 |
|---|
| 2026.04.08 | ₩11,836 | ₩12,143 | ₩11,316 | ₩11,796 | -0.34% | 902.4만 |
|---|
| 2026.04.07 | ₩10,942 | ₩11,089 | ₩10,462 | ₩10,849 | -0.85% | 739.6만 |
|---|
| 2026.04.06 | ₩11,489 | ₩11,809 | ₩10,782 | ₩11,049 | -3.83% | 747.7만 |
|---|
| 2026.04.02 | ₩10,555 | ₩12,076 | ₩10,502 | ₩11,596 | +9.86% | 959.7만 |
|---|
| 2026.04.01 | ₩11,983 | ₩12,076 | ₩10,995 | ₩11,075 | -7.57% | 1018.3만 |
|---|
| 2026.03.31 | ₩10,862 | ₩11,743 | ₩10,688 | ₩11,649 | +7.25% | 834.4만 |
|---|
| 2026.03.30 | ₩11,769 | ₩11,809 | ₩10,408 | ₩10,502 | -10.77% | 1027.5만 |
|---|
| 2026.03.27 | ₩11,689 | ₩12,116 | ₩11,556 | ₩11,676 | -0.11% | 708.5만 |
|---|
| 2026.03.26 | ₩12,543 | ₩12,677 | ₩11,609 | ₩11,809 | -5.85% | 957.8만 |
|---|
| 2026.03.25 | ₩12,850 | ₩13,437 | ₩12,730 | ₩13,170 | +2.49% | 1462만 |
|---|
| 2026.03.24 | ₩11,769 | ₩12,383 | ₩11,209 | ₩12,383 | +5.22% | 1158.3만 |
|---|
| 2026.03.23 | ₩11,302 | ₩12,370 | ₩11,009 | ₩11,929 | +5.55% | 1599.9만 |
|---|
| 2026.03.20 | ₩13,224 | ₩13,344 | ₩10,728 | ₩10,889 | -17.66% | 2970.7만 |
|---|
| 2026.03.19 | ₩12,036 | ₩12,330 | ₩11,529 | ₩12,156 | +1.00% | 1245.5만 |
|---|
| 2026.03.18 | ₩13,477 | ₩13,611 | ₩12,463 | ₩12,463 | -7.52% | 1216.6만 |
|---|
| 2026.03.17 | ₩14,398 | ₩14,932 | ₩13,597 | ₩13,744 | -4.54% | 1258.2만 |
|---|
| 2026.03.16 | ₩12,677 | ₩14,785 | ₩12,677 | ₩14,651 | +15.58% | 2230.6만 |
|---|
| 2026.03.13 | ₩13,024 | ₩13,424 | ₩11,943 | ₩12,303 | -5.53% | 1238만 |
|---|
| 2026.03.12 | ₩13,731 | ₩13,864 | ₩12,677 | ₩12,917 | -5.93% | 1301.2만 |
|---|
| 2026.03.11 | ₩15,279 | ₩15,332 | ₩13,677 | ₩14,024 | -8.21% | 1530.8만 |
|---|
| 2026.03.10 | ₩12,757 | ₩15,078 | ₩12,743 | ₩14,985 | +17.47% | 2125만 |
|---|
| 2026.03.09 | ₩12,410 | ₩13,090 | ₩11,689 | ₩12,810 | +3.23% | 1159만 |
|---|
| 2026.03.06 | ₩11,769 | ₩13,918 | ₩11,743 | ₩12,770 | +8.50% | 1930.7만 |
|---|
| 2026.03.05 | ₩13,344 | ₩13,451 | ₩11,996 | ₩12,356 | -7.40% | 1254.7만 |
|---|
| 2026.03.04 | ₩13,237 | ₩13,344 | ₩12,423 | ₩12,917 | -2.42% | 841.5만 |
|---|
| 2026.03.03 | ₩13,077 | ₩13,664 | ₩12,543 | ₩12,797 | -2.14% | 1174.3만 |
|---|
| 2026.03.02 | ₩12,356 | ₩14,305 | ₩12,303 | ₩14,211 | +15.01% | 2234.8만 |
|---|
| 2026.02.27 | ₩11,863 | ₩12,076 | ₩11,516 | ₩11,929 | +0.56% | 795.1만 |
|---|
| 2026.02.26 | ₩11,876 | ₩12,436 | ₩11,476 | ₩11,889 | +0.11% | 973만 |
|---|
| 2026.02.25 | ₩11,436 | ₩12,370 | ₩11,089 | ₩12,210 | +6.77% | 1183.4만 |
|---|
| 2026.02.24 | ₩10,381 | ₩11,195 | ₩9,981 | ₩11,169 | +7.58% | 925.8만 |
|---|
| 2026.02.23 | ₩9,741 | ₩10,381 | ₩9,568 | ₩10,328 | +6.03% | 657만 |
|---|
| 2026.02.20 | ₩10,141 | ₩10,515 | ₩9,608 | ₩9,861 | -2.76% | 709.2만 |
|---|
| 2026.02.19 | ₩9,874 | ₩10,328 | ₩9,527 | ₩10,275 | +4.05% | 501.3만 |
|---|
| 2026.02.18 | ₩9,941 | ₩10,315 | ₩9,661 | ₩9,941 | 0.00% | 609.6만 |
|---|
| 2026.02.17 | ₩9,741 | ₩9,874 | ₩9,181 | ₩9,674 | -0.68% | 897.2만 |
|---|
| 2026.02.13 | ₩9,834 | ₩10,595 | ₩9,487 | ₩10,168 | +3.39% | 854.2만 |
|---|
| 2026.02.12 | ₩10,849 | ₩10,875 | ₩9,634 | ₩9,861 | -9.10% | 895.3만 |
|---|
| 2026.02.11 | ₩11,249 | ₩12,196 | ₩10,422 | ₩10,795 | -4.03% | 1754.1만 |
|---|
| 2026.02.10 | ₩12,009 | ₩12,009 | ₩10,662 | ₩10,875 | -9.44% | 1641.4만 |
|---|
| 2026.02.09 | ₩11,035 | ₩11,276 | ₩10,568 | ₩10,982 | -0.48% | 1130.4만 |
|---|
| 2026.02.06 | ₩10,355 | ₩11,542 | ₩10,181 | ₩11,489 | +10.95% | 1225.9만 |
|---|
| 2026.02.05 | ₩10,115 | ₩10,608 | ₩9,808 | ₩9,968 | -1.45% | 935.9만 |
|---|
| 2026.02.04 | ₩12,423 | ₩12,797 | ₩10,368 | ₩10,768 | -13.32% | 1936.8만 |
|---|
| 2026.02.03 | ₩10,942 | ₩12,890 | ₩10,849 | ₩12,877 | +17.68% | 2466.5만 |
|---|
| 2026.02.02 | ₩10,515 | ₩11,169 | ₩9,874 | ₩10,488 | -0.25% | 1693.3만 |
|---|
| 2026.01.30 | ₩10,675 | ₩11,409 | ₩9,621 | ₩9,781 | -8.38% | 1625만 |
|---|
| 2026.01.29 | ₩11,849 | ₩12,303 | ₩10,408 | ₩11,062 | -6.64% | 2387.9만 |
|---|
| 2026.01.28 | ₩13,210 | ₩13,624 | ₩12,183 | ₩12,943 | -2.02% | 1792.1만 |
|---|
| 2026.01.27 | ₩12,316 | ₩13,370 | ₩12,183 | ₩13,224 | +7.37% | 1549.7만 |
|---|
| 2026.01.26 | ₩15,906 | ₩15,973 | ₩11,876 | ₩12,677 | -20.30% | 3343.8만 |
|---|
| 2026.01.23 | ₩13,838 | ₩14,998 | ₩13,077 | ₩14,478 | +4.63% | 2178.3만 |
|---|
| 2026.01.22 | ₩12,210 | ₩14,131 | ₩12,143 | ₩13,597 | +11.37% | 1950.7만 |
|---|
| 2026.01.21 | ₩12,610 | ₩13,517 | ₩11,556 | ₩12,156 | -3.60% | 2380.8만 |
|---|
| 2026.01.20 | ₩11,276 | ₩12,543 | ₩11,115 | ₩12,370 | +9.70% | 2421.1만 |
|---|
| 2026.01.16 | ₩11,209 | ₩11,729 | ₩10,515 | ₩11,062 | -1.31% | 1369.5만 |
|---|
| 2026.01.15 | ₩11,342 | ₩11,689 | ₩10,955 | ₩11,062 | -2.47% | 1351.4만 |
|---|
| 2026.01.14 | ₩10,542 | ₩11,956 | ₩9,874 | ₩11,716 | +11.14% | 1843.9만 |
|---|
| 2026.01.13 | ₩11,636 | ₩11,796 | ₩10,248 | ₩10,341 | -11.12% | 1609.3만 |
|---|
| 2026.01.12 | ₩10,688 | ₩11,943 | ₩10,061 | ₩11,436 | +6.99% | 1961.5만 |
|---|
| 2026.01.09 | ₩9,968 | ₩10,635 | ₩9,634 | ₩10,208 | +2.41% | 1203.7만 |
|---|
| 2026.01.08 | ₩10,141 | ₩10,795 | ₩9,794 | ₩9,888 | -2.50% | 1432.8만 |
|---|
| 2026.01.07 | ₩9,341 | ₩10,768 | ₩9,221 | ₩10,462 | +12.00% | 2406.6만 |
|---|
| 2026.01.06 | ₩9,674 | ₩10,128 | ₩8,820 | ₩9,327 | -3.59% | 1466.3만 |
|---|
| 2026.01.05 | ₩8,540 | ₩9,461 | ₩8,273 | ₩9,167 | +7.34% | 1484.7만 |
|---|
| 2026.01.02 | ₩6,939 | ₩8,206 | ₩6,912 | ₩7,913 | +14.04% | 1117만 |
|---|
| 2025.12.31 | ₩6,872 | ₩6,885 | ₩6,498 | ₩6,699 | -2.52% | 814.8만 |
|---|
| 2025.12.30 | ₩7,526 | ₩7,539 | ₩6,765 | ₩6,912 | -8.16% | 933.3만 |
|---|
| 2025.12.29 | ₩7,913 | ₩8,580 | ₩7,432 | ₩7,486 | -5.40% | 951.9만 |
|---|
| 2025.12.26 | ₩8,780 | ₩9,221 | ₩8,046 | ₩8,327 | -5.17% | 1274.4만 |
|---|
| 2025.12.24 | ₩8,206 | ₩8,540 | ₩7,953 | ₩8,473 | +3.25% | 557.4만 |
|---|
| 2025.12.23 | ₩7,513 | ₩8,487 | ₩7,366 | ₩8,046 | +7.10% | 1453.8만 |
|---|
| 2025.12.22 | ₩6,859 | ₩7,726 | ₩6,699 | ₩7,459 | +8.75% | 1070.8만 |
|---|
| 2025.12.19 | ₩6,031 | ₩6,592 | ₩6,005 | ₩6,432 | +6.64% | 1254.7만 |
|---|
| 2025.12.18 | ₩6,125 | ₩6,538 | ₩5,818 | ₩5,991 | -2.18% | 634.8만 |
|---|
| 2025.12.17 | ₩6,605 | ₩6,779 | ₩6,005 | ₩6,058 | -8.28% | 616.9만 |
|---|
| 2025.12.16 | ₩6,432 | ₩6,672 | ₩6,365 | ₩6,645 | +3.32% | 587.6만 |
|---|
| 2025.12.15 | ₩7,272 | ₩7,539 | ₩6,605 | ₩6,645 | -8.62% | 768.2만 |
|---|
| 2025.12.12 | ₩8,033 | ₩8,033 | ₩7,219 | ₩7,473 | -6.98% | 707.9만 |
|---|
| 2025.12.11 | ₩7,779 | ₩8,140 | ₩7,446 | ₩8,006 | +2.92% | 632.8만 |
|---|
| 2025.12.10 | ₩8,473 | ₩8,580 | ₩7,726 | ₩7,900 | -6.77% | 770.1만 |
|---|
| 2025.12.09 | ₩8,420 | ₩8,767 | ₩8,020 | ₩8,593 | +2.06% | 585.6만 |
|---|
| 2025.12.08 | ₩8,527 | ₩8,820 | ₩8,220 | ₩8,473 | -0.63% | 715.6만 |
|---|
| 2025.12.05 | ₩8,660 | ₩9,274 | ₩8,407 | ₩8,487 | -2.00% | 1602.8만 |
|---|
| 2025.12.04 | ₩6,965 | ₩8,286 | ₩6,965 | ₩8,166 | +17.24% | 1418만 |
|---|
| 2025.12.03 | ₩7,152 | ₩7,206 | ₩6,885 | ₩7,099 | -0.75% | 483.5만 |
|---|
| 2025.12.02 | ₩7,299 | ₩7,526 | ₩7,139 | ₩7,152 | -2.01% | 601.7만 |
|---|
| 2025.12.01 | ₩7,993 | ₩8,073 | ₩7,259 | ₩7,312 | -8.51% | 838.3만 |
|---|
| 2025.11.28 | ₩7,819 | ₩8,260 | ₩7,713 | ₩8,153 | +4.27% | 449만 |
|---|
| 2025.11.26 | ₩7,673 | ₩7,940 | ₩7,593 | ₩7,726 | +0.70% | 497.7만 |
|---|
| 2025.11.25 | ₩7,940 | ₩8,006 | ₩7,312 | ₩7,726 | -2.69% | 595만 |
|---|
| 2025.11.24 | ₩7,806 | ₩8,006 | ₩7,686 | ₩7,846 | +0.51% | 897.1만 |
|---|
| 2025.11.21 | ₩7,873 | ₩7,980 | ₩7,219 | ₩7,833 | -0.51% | 1033.9만 |
|---|
| 2025.11.20 | ₩9,247 | ₩9,421 | ₩7,793 | ₩7,846 | -15.15% | 1165.8만 |
|---|
| 2025.11.19 | ₩9,768 | ₩9,954 | ₩8,980 | ₩8,994 | -7.92% | 767.6만 |
|---|
| 2025.11.18 | ₩9,074 | ₩9,754 | ₩9,074 | ₩9,447 | +4.12% | 812.7만 |
|---|
| 2025.11.17 | ₩9,861 | ₩9,928 | ₩8,940 | ₩9,141 | -7.31% | 866.7만 |
|---|
| 2025.11.14 | ₩8,860 | ₩10,395 | ₩8,767 | ₩9,848 | +11.14% | 1159.1만 |
|---|
| 2025.11.13 | ₩9,874 | ₩10,728 | ₩9,407 | ₩9,594 | -2.84% | 1197.3만 |
|---|
| 2025.11.12 | ₩10,635 | ₩10,915 | ₩9,968 | ₩10,168 | -4.39% | 1171만 |
|---|
| 2025.11.11 | ₩10,542 | ₩10,982 | ₩10,155 | ₩10,768 | +2.15% | 1050.2만 |
|---|
| 2025.11.10 | ₩11,329 | ₩11,476 | ₩10,061 | ₩10,235 | -9.66% | 1623.4만 |
|---|
| 2025.11.07 | ₩8,860 | ₩11,329 | ₩8,727 | ₩11,102 | +25.30% | 2405.4만 |
|---|
| 2025.11.06 | ₩8,927 | ₩9,447 | ₩8,327 | ₩9,421 | +5.53% | 1761.2만 |
|---|
| 2025.11.05 | ₩8,914 | ₩9,167 | ₩8,473 | ₩8,487 | -4.79% | 1226.2만 |
|---|
| 2025.11.04 | ₩8,673 | ₩9,674 | ₩8,607 | ₩9,301 | +7.23% | 1161.4만 |
|---|
| 2025.11.03 | ₩9,928 | ₩10,301 | ₩9,141 | ₩9,394 | -5.38% | 1631.8만 |
|---|
| 2025.10.31 | ₩10,862 | ₩11,089 | ₩10,288 | ₩10,768 | -0.86% | 1326.8만 |
|---|
| 2025.10.30 | ₩12,343 | ₩12,450 | ₩10,528 | ₩11,129 | -9.84% | 2194만 |
|---|
| 2025.10.29 | ₩11,943 | ₩12,196 | ₩10,875 | ₩11,209 | -6.15% | 2067.4만 |
|---|
| 2025.10.28 | ₩11,996 | ₩12,917 | ₩11,916 | ₩12,196 | +1.67% | 1306.1만 |
|---|
| 2025.10.27 | ₩13,557 | ₩13,704 | ₩11,889 | ₩12,770 | -5.81% | 2780.3만 |
|---|
| 2025.10.24 | ₩15,892 | ₩16,666 | ₩15,265 | ₩16,026 | +0.84% | 1455만 |
|---|
| 2025.10.23 | ₩16,706 | ₩16,760 | ₩15,546 | ₩15,652 | -6.31% | 1555.8만 |
|---|
| 2025.10.22 | ₩16,093 | ₩18,294 | ₩15,359 | ₩17,494 | +8.71% | 2789만 |
|---|
| 2025.10.21 | ₩16,680 | ₩16,867 | ₩14,958 | ₩16,533 | -0.88% | 2404.4만 |
|---|
| 2025.10.20 | ₩17,747 | ₩18,468 | ₩14,705 | ₩17,921 | +0.98% | 3186.9만 |
|---|
| 2025.10.17 | ₩14,692 | ₩16,546 | ₩14,251 | ₩14,932 | +1.63% | 1940만 |
|---|
| 2025.10.16 | ₩18,428 | ₩18,855 | ₩15,852 | ₩16,760 | -9.05% | 2281.6만 |
|---|
| 2025.10.15 | ₩21,297 | ₩22,297 | ₩17,187 | ₩18,361 | -13.78% | 4160.4만 |
|---|
| 2025.10.14 | ₩26,020 | ₩26,301 | ₩20,576 | ₩23,312 | -10.41% | 5374.9만 |
|---|
| 2025.10.13 | ₩19,602 | ₩23,045 | ₩17,827 | ₩22,297 | +13.75% | 4585.5만 |
|---|
| 2025.10.10 | ₩16,013 | ₩18,588 | ₩15,239 | ₩16,293 | +1.75% | 3590.4만 |
|---|