시장 데이터를 불러오는 중
전체 종목
언유주얼 머신스 과거 주가
Unusual Machines, Inc. Common Stock · UMAC · NYSE American
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unusual Machines, Inc. Common Stock · UMAC · NYSE American
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,877 | ₩29,065 | ₩27,316 | ₩27,913 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,226 | ₩29,856 | ₩28,328 | ₩28,663 | -1.93% | 206만 |
| 2026.10.07 | ₩28,944 | ₩29,795 | ₩27,658 | ₩29,320 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,722 | ₩30,727 | ₩29,480 | ₩29,963 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,896 | ₩30,418 | ₩28,958 | ₩29,253 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,789 | ₩31,303 | ₩29,186 | ₩29,976 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,098 | ₩33,232 | ₩28,877 | ₩29,186 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,420 | ₩34,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,792 |
| ₩32,804 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,321 | ₩33,527 | ₩31,758 | ₩33,420 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,624 | ₩33,005 | ₩31,276 | ₩32,107 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,321 | ₩33,554 | ₩31,758 | ₩32,227 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩30,083 | ₩32,495 | ₩29,641 | ₩32,067 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,919 | ₩33,072 | ₩30,311 | ₩30,405 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,201 | ₩32,388 | ₩31,063 | ₩32,201 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,522 | ₩33,219 | ₩31,839 | ₩32,495 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,495 | ₩32,640 | ₩30,512 | ₩31,062 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,392 | ₩32,750 | ₩30,209 | ₩32,000 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,887 | ₩31,011 | ₩28,583 | ₩29,494 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,686 | ₩31,356 | ₩29,614 | ₩30,861 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,976 | ₩31,035 | ₩29,547 | ₩30,365 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,584 | ₩32,147 | ₩30,646 | ₩30,753 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,959 | ₩34,130 | ₩31,356 | ₩31,531 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,640 | ₩35,109 | ₩32,469 | ₩32,589 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,160 | ₩35,001 | ₩31,839 | ₩34,814 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,728 | ₩34,197 | ₩31,758 | ₩31,839 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,294 | ₩33,149 | ₩31,638 | ₩32,844 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,284 | ₩32,026 | ₩29,869 | ₩31,557 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,753 | ₩31,356 | ₩30,179 | ₩30,351 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,758 | ₩32,603 | ₩31,222 | ₩31,718 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,599 | ₩34,867 | ₩30,713 | ₩32,134 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,696 | ₩35,953 | ₩32,147 | ₩35,243 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,160 | ₩32,938 | ₩31,155 | ₩32,013 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,407 | ₩33,809 | ₩32,388 | ₩32,629 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,645 | ₩35,658 | ₩32,629 | ₩32,924 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,296 | ₩37,534 | ₩34,922 | ₩36,757 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,949 | ₩38,016 | ₩33,594 | ₩34,814 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,335 | ₩40,737 | ₩36,623 | ₩37,923 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,311 | ₩44,743 | ₩38,057 | ₩40,978 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,618 | ₩44,479 | ₩40,067 | ₩40,402 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,653 | ₩46,802 | ₩39,330 | ₩45,641 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,315 | ₩37,547 | ₩35,000 | ₩36,502 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,583 | ₩38,136 | ₩34,867 | ₩36,221 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,730 | ₩38,646 | ₩34,465 | ₩34,800 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,725 | ₩37,480 | ₩34,975 | ₩36,368 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,769 | ₩36,006 | ₩31,886 | ₩34,988 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,732 | ₩35,229 | ₩31,370 | ₩32,469 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,738 | ₩36,435 | ₩34,318 | ₩34,479 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,906 | ₩36,435 | ₩31,557 | ₩35,738 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,542 | ₩31,048 | ₩27,846 | ₩30,928 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,140 | ₩28,998 | ₩26,908 | ₩28,355 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,643 | ₩27,712 | ₩23,611 | ₩27,484 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,693 | ₩26,760 | ₩22,995 | ₩23,129 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,867 | ₩26,867 | ₩24,013 | ₩26,693 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,599 | ₩27,872 | ₩25,581 | ₩27,604 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,837 | ₩29,054 | ₩25,608 | ₩25,943 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,532 | ₩29,145 | ₩26,465 | ₩28,837 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,077 | ₩28,274 | ₩25,648 | ₩26,358 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,120 | ₩26,358 | ₩23,838 | ₩26,171 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩23,022 | ₩23,919 | ₩22,486 | ₩23,290 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,507 | ₩23,625 | ₩21,146 | ₩22,687 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,228 | ₩24,241 | ₩21,976 | ₩22,298 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,264 | ₩27,712 | ₩24,268 | ₩24,817 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,866 | ₩25,190 | ₩23,236 | ₩25,032 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,804 | ₩25,219 | ₩22,579 | ₩23,075 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,114 | ₩28,127 | ₩24,871 | ₩25,206 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩28,006 | ₩28,717 | ₩26,800 | ₩27,779 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,800 | ₩28,402 | ₩26,425 | ₩27,631 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,810 | ₩28,922 | ₩26,104 | ₩26,867 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,971 | ₩30,271 | ₩27,591 | ₩29,011 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,392 | ₩34,759 | ₩28,851 | ₩29,588 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,810 | ₩33,112 | ₩28,703 | ₩31,115 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩28,006 | ₩31,316 | ₩26,867 | ₩29,882 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,787 | ₩27,042 | ₩24,563 | ₩25,769 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,460 | ₩26,372 | ₩24,237 | ₩25,594 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,841 | ₩27,055 | ₩24,670 | ₩25,206 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,837 | ₩28,837 | ₩25,769 | ₩26,157 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,730 | ₩30,807 | ₩28,154 | ₩28,824 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,299 | ₩33,366 | ₩29,869 | ₩30,244 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,970 | ₩34,171 | ₩30,968 | ₩33,474 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,501 | ₩35,403 | ₩32,241 | ₩32,763 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,139 | ₩36,080 | ₩31,598 | ₩33,769 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,452 | ₩36,301 | ₩32,495 | ₩33,139 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,573 | ₩35,122 | ₩31,021 | ₩32,737 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩31,075 | ₩35,310 | ₩30,686 | ₩34,465 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,758 | ₩33,594 | ₩30,512 | ₩30,619 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,841 | ₩35,671 | ₩29,400 | ₩32,026 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,279 | ₩37,293 | ₩33,184 | ₩34,640 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,286 | ₩41,474 | ₩34,238 | ₩35,779 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,521 | ₩44,127 | ₩36,328 | ₩43,283 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,648 | ₩43,524 | ₩37,869 | ₩38,673 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,978 | ₩46,043 | ₩40,163 | ₩44,783 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,294 | ₩42,881 | ₩36,721 | ₩38,700 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,269 | ₩43,363 | ₩32,536 | ₩42,586 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,501 | ₩42,881 | ₩33,098 | ₩39,665 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩23,008 | ₩25,594 | ₩22,311 | ₩25,233 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,780 | ₩25,300 | ₩22,124 | ₩23,156 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,886 | ₩22,620 | ₩19,779 | ₩22,486 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,149 | ₩19,872 | ₩18,398 | ₩19,832 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,519 | ₩19,363 | ₩17,903 | ₩19,256 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,894 | ₩19,122 | ₩17,494 | ₩18,305 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,253 | ₩21,373 | ₩18,613 | ₩19,363 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,663 | ₩22,459 | ₩20,127 | ₩21,708 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,563 | ₩22,874 | ₩19,899 | ₩22,687 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,268 | ₩20,382 | ₩18,412 | ₩20,060 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,765 | ₩20,717 | ₩18,613 | ₩18,921 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,130 | ₩21,213 | ₩17,889 | ₩20,556 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,238 | ₩18,653 | ₩17,347 | ₩17,983 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,827 | ₩18,827 | ₩17,876 | ₩18,090 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,465 | ₩19,122 | ₩17,956 | ₩19,109 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,599 | ₩18,599 | ₩17,702 | ₩18,211 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,760 | ₩19,015 | ₩18,157 | ₩18,506 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,685 | ₩19,698 | ₩18,251 | ₩19,015 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,305 | ₩19,685 | ₩18,234 | ₩19,551 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,296 | ₩19,374 | ₩17,648 | ₩18,412 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,403 | ₩19,738 | ₩18,586 | ₩19,417 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,551 | ₩19,980 | ₩19,028 | ₩19,859 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,574 | ₩21,574 | ₩19,162 | ₩19,631 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,507 | ₩21,842 | ₩20,435 | ₩21,615 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,172 | ₩23,048 | ₩21,172 | ₩22,043 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,837 | ₩21,588 | ₩20,167 | ₩20,596 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,841 | ₩21,628 | ₩18,760 | ₩20,690 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,615 | ₩21,976 | ₩18,251 | ₩18,881 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,770 | ₩21,667 | ₩19,712 | ₩21,320 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,122 | ₩20,663 | ₩18,599 | ₩20,663 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,229 | ₩19,497 | ₩18,057 | ₩18,747 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,224 | ₩18,760 | ₩17,594 | ₩18,760 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,884 | ₩18,506 | ₩16,777 | ₩18,358 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,179 | ₩17,514 | ₩16,254 | ₩16,630 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,733 | ₩19,095 | ₩16,522 | ₩17,219 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,653 | ₩19,296 | ₩17,152 | ₩17,621 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,546 | ₩19,135 | ₩17,629 | ₩18,372 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩16,000 | ₩18,867 | ₩15,745 | ₩18,224 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,876 | ₩18,089 | ₩16,348 | ₩16,536 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,075 | ₩16,723 | ₩14,807 | ₩16,616 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,429 | ₩16,624 | ₩14,258 | ₩14,874 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,742 | ₩17,822 | ₩15,692 | ₩15,785 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,430 | ₩19,926 | ₩17,856 | ₩18,010 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,717 | ₩20,811 | ₩19,095 | ₩19,913 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩21,038 | ₩22,097 | ₩20,167 | ₩20,221 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,409 | ₩21,929 | ₩19,417 | ₩21,427 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,673 | ₩22,888 | ₩19,725 | ₩19,926 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,224 | ₩26,532 | ₩24,630 | ₩24,924 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,738 | ₩29,371 | ₩26,827 | ₩26,948 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,857 | ₩28,127 | ₩24,697 | ₩28,020 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩27,068 | ₩27,645 | ₩23,839 | ₩24,938 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,820 | ₩30,820 | ₩26,666 | ₩27,336 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,814 | ₩31,330 | ₩26,171 | ₩29,681 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩25,058 | ₩27,872 | ₩24,469 | ₩26,586 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,209 | ₩26,707 | ₩22,567 | ₩24,790 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,790 | ₩24,924 | ₩21,522 | ₩23,156 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,141 | ₩23,048 | ₩20,033 | ₩22,043 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,484 | ₩20,703 | ₩18,653 | ₩20,449 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,800 | ₩19,886 | ₩18,130 | ₩19,671 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,100 | ₩20,891 | ₩17,849 | ₩18,586 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,323 | ₩21,722 | ₩18,372 | ₩19,042 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,822 | ₩18,452 | ₩17,447 | ₩18,291 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,090 | ₩18,499 | ₩17,481 | ₩18,439 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩18,010 | ₩19,176 | ₩17,702 | ₩18,010 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,372 | ₩18,559 | ₩17,434 | ₩17,836 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,742 | ₩18,559 | ₩17,300 | ₩18,506 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,747 | ₩20,342 | ₩17,581 | ₩18,010 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,340 | ₩19,551 | ₩17,274 | ₩19,377 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,616 | ₩18,063 | ₩16,281 | ₩17,956 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,571 | ₩16,924 | ₩15,276 | ₩16,268 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,866 | ₩16,884 | ₩15,544 | ₩15,973 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,214 | ₩16,348 | ₩15,263 | ₩15,893 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,635 | ₩17,688 | ₩15,705 | ₩16,174 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,425 | ₩18,546 | ₩16,737 | ₩16,884 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩17,005 | ₩18,988 | ₩16,455 | ₩18,666 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,281 | ₩17,273 | ₩15,464 | ₩17,112 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,107 | ₩16,616 | ₩14,767 | ₩14,861 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,073 | ₩20,403 | ₩16,596 | ₩17,058 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,599 | ₩20,730 | ₩17,822 | ₩20,650 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,144 | ₩18,747 | ₩17,661 | ₩18,211 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,872 | ₩20,837 | ₩18,117 | ₩18,559 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,695 | ₩22,713 | ₩19,725 | ₩20,476 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,762 | ₩22,445 | ₩21,186 | ₩21,775 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,476 | ₩21,829 | ₩19,712 | ₩21,829 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,110 | ₩22,378 | ₩19,993 | ₩20,409 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,603 | ₩25,192 | ₩22,378 | ₩22,378 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,383 | ₩24,857 | ₩22,378 | ₩24,522 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,951 | ₩27,001 | ₩21,280 | ₩22,713 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,129 | ₩26,506 | ₩22,964 | ₩25,018 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,504 | ₩25,434 | ₩22,847 | ₩24,804 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,467 | ₩23,879 | ₩20,563 | ₩23,397 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,765 | ₩22,151 | ₩19,232 | ₩22,151 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,234 | ₩21,052 | ₩19,010 | ₩20,087 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,564 | ₩20,355 | ₩18,305 | ₩19,752 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,154 | ₩21,936 | ₩18,506 | ₩18,988 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,596 | ₩22,687 | ₩19,712 | ₩20,221 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,904 | ₩21,146 | ₩19,578 | ₩19,671 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,980 | ₩22,030 | ₩19,631 | ₩21,440 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,082 | ₩21,092 | ₩18,626 | ₩20,770 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,554 | ₩18,311 | ₩16,576 | ₩18,184 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,147 | ₩17,631 | ₩15,839 | ₩17,072 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,424 | ₩16,589 | ₩14,926 | ₩15,960 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,080 | ₩16,522 | ₩15,457 | ₩15,571 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,420 | ₩17,420 | ₩16,228 | ₩16,362 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,836 | ₩17,889 | ₩17,085 | ₩17,514 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,415 | ₩17,688 | ₩15,839 | ₩17,434 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,802 | ₩16,281 | ₩13,574 | ₩15,960 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,060 | ₩13,702 | ₩12,020 | ₩13,199 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,060 | ₩12,851 | ₩11,779 | ₩11,873 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,610 | ₩13,006 | ₩11,605 | ₩11,645 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,060 | ₩12,945 | ₩12,060 | ₩12,462 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,601 | ₩13,695 | ₩12,167 | ₩12,181 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,338 | ₩14,486 | ₩13,313 | ₩13,427 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,057 | ₩14,660 | ₩13,400 | ₩14,579 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,861 | ₩14,941 | ₩14,070 | ₩14,097 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,352 | ₩15,598 | ₩14,338 | ₩15,142 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,606 | ₩15,276 | ₩14,472 | ₩14,861 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,794 | ₩14,874 | ₩14,017 | ₩14,298 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,735 | ₩15,075 | ₩13,534 | ₩14,660 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,596 | ₩13,930 | ₩11,980 | ₩13,816 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,524 | ₩12,422 | ₩11,377 | ₩12,060 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,511 | ₩11,712 | ₩11,229 | ₩11,323 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,779 | ₩11,993 | ₩11,524 | ₩11,725 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,417 | ₩11,605 | ₩11,015 | ₩11,404 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,457 | ₩11,547 | ₩10,479 | ₩11,270 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,720 | ₩11,417 | ₩10,147 | ₩11,377 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,573 | ₩10,854 | ₩9,708 | ₩10,559 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,194 | ₩12,395 | ₩10,318 | ₩10,399 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,248 | ₩12,422 | ₩11,511 | ₩11,645 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,310 | ₩12,368 | ₩11,082 | ₩12,127 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,610 | ₩12,610 | ₩11,306 | ₩11,497 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,100 | ₩13,293 | ₩11,926 | ₩12,529 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,896 | ₩14,211 | ₩12,596 | ₩12,931 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,874 | ₩15,263 | ₩13,802 | ₩14,378 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩15,022 | ₩15,022 | ₩14,338 | ₩14,553 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,410 | ₩15,464 | ₩14,352 | ₩15,383 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,400 | ₩14,606 | ₩12,630 | ₩14,191 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,254 | ₩16,351 | ₩14,352 | ₩14,405 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,214 | ₩16,592 | ₩15,410 | ₩15,960 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,965 | ₩17,497 | ₩16,107 | ₩16,187 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,221 | ₩20,232 | ₩17,782 | ₩18,037 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,610 | ₩20,610 | ₩19,068 | ₩20,060 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,636 | ₩21,909 | ₩20,033 | ₩20,181 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩19,015 | ₩21,950 | ₩18,023 | ₩21,306 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,730 | ₩20,730 | ₩18,492 | ₩18,774 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,770 | ₩22,043 | ₩19,484 | ₩20,275 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,482 | ₩19,216 | ₩16,000 | ₩17,206 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,651 | ₩16,295 | ₩15,477 | ₩15,919 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,772 | ₩16,080 | ₩14,888 | ₩15,638 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,125 | ₩17,661 | ₩16,616 | ₩16,710 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,420 | ₩17,554 | ₩16,616 | ₩17,099 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,643 | ₩17,018 | ₩15,826 | ₩16,536 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,229 | ₩19,513 | ₩16,817 | ₩17,085 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,829 | ₩22,740 | ₩18,358 | ₩19,109 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,599 | ₩20,837 | ₩17,621 | ₩20,382 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,465 | ₩19,578 | ₩18,050 | ₩19,189 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,208 | ₩20,335 | ₩17,769 | ₩17,916 | -11.34% | 436만 |
|---|