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 | ₩28,803 | ₩28,990 | ₩27,246 | ₩27,841 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,151 | ₩29,779 | ₩28,255 | ₩28,589 | -1.93% | 206만 |
| 2026.10.07 | ₩28,870 | ₩29,719 | ₩27,587 | ₩29,244 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,645 | ₩30,648 | ₩29,405 | ₩29,886 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,819 | ₩30,340 | ₩28,883 | ₩29,178 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,712 | ₩31,223 | ₩29,111 | ₩29,899 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,014 | ₩33,147 | ₩28,803 | ₩29,111 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,334 | ₩34,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,719 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,238 | ₩33,441 | ₩31,677 | ₩33,334 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,543 | ₩32,920 | ₩31,196 | ₩32,024 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,238 | ₩33,468 | ₩31,677 | ₩32,145 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩30,006 | ₩32,412 | ₩29,565 | ₩31,984 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,837 | ₩32,987 | ₩30,233 | ₩30,327 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,118 | ₩32,305 | ₩30,983 | ₩32,118 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,439 | ₩33,134 | ₩31,757 | ₩32,412 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,412 | ₩32,556 | ₩30,434 | ₩30,982 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,314 | ₩32,666 | ₩30,132 | ₩31,918 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,808 | ₩30,931 | ₩28,509 | ₩29,418 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,608 | ₩31,276 | ₩29,538 | ₩30,781 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,899 | ₩30,955 | ₩29,472 | ₩30,287 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,503 | ₩32,065 | ₩30,568 | ₩30,675 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,877 | ₩34,043 | ₩31,276 | ₩31,450 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,551 | ₩35,018 | ₩32,385 | ₩32,506 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,078 | ₩34,911 | ₩31,757 | ₩34,724 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,642 | ₩34,110 | ₩31,677 | ₩31,757 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,212 | ₩33,064 | ₩31,557 | ₩32,760 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,207 | ₩31,944 | ₩29,792 | ₩31,476 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,675 | ₩31,276 | ₩30,101 | ₩30,274 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,677 | ₩32,519 | ₩31,142 | ₩31,637 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,510 | ₩34,778 | ₩30,634 | ₩32,051 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,613 | ₩35,860 | ₩32,065 | ₩35,152 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,078 | ₩32,853 | ₩31,075 | ₩31,931 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,321 | ₩33,722 | ₩32,305 | ₩32,546 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,553 | ₩35,566 | ₩32,546 | ₩32,840 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,206 | ₩37,438 | ₩34,833 | ₩36,662 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,852 | ₩37,919 | ₩33,508 | ₩34,724 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,231 | ₩40,632 | ₩36,529 | ₩37,825 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,213 | ₩44,628 | ₩37,959 | ₩40,873 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,506 | ₩44,365 | ₩39,964 | ₩40,298 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,543 | ₩46,681 | ₩39,229 | ₩45,524 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,221 | ₩37,451 | ₩34,910 | ₩36,408 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,489 | ₩38,038 | ₩34,778 | ₩36,128 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,636 | ₩38,547 | ₩34,377 | ₩34,711 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,633 | ₩37,384 | ₩34,885 | ₩36,275 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,682 | ₩35,914 | ₩31,804 | ₩34,898 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,650 | ₩35,139 | ₩31,289 | ₩32,385 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,647 | ₩36,342 | ₩34,230 | ₩34,390 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,824 | ₩36,342 | ₩31,476 | ₩35,647 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,469 | ₩30,969 | ₩27,774 | ₩30,848 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,068 | ₩28,924 | ₩26,839 | ₩28,282 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,580 | ₩27,640 | ₩23,551 | ₩27,413 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,625 | ₩26,692 | ₩22,936 | ₩23,069 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,798 | ₩26,798 | ₩23,952 | ₩26,625 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,531 | ₩27,801 | ₩25,515 | ₩27,534 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,763 | ₩28,980 | ₩25,542 | ₩25,876 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,464 | ₩29,071 | ₩26,397 | ₩28,763 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,010 | ₩28,202 | ₩25,582 | ₩26,291 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,058 | ₩26,291 | ₩23,776 | ₩26,103 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,962 | ₩23,858 | ₩22,428 | ₩23,230 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,452 | ₩23,564 | ₩21,091 | ₩22,628 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,165 | ₩24,179 | ₩21,920 | ₩22,241 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,197 | ₩27,640 | ₩24,205 | ₩24,753 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,804 | ₩25,125 | ₩23,176 | ₩24,967 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,740 | ₩25,154 | ₩22,521 | ₩23,016 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,041 | ₩28,055 | ₩24,807 | ₩25,141 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,935 | ₩28,643 | ₩26,732 | ₩27,707 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,732 | ₩28,329 | ₩26,357 | ₩27,560 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,736 | ₩28,847 | ₩26,037 | ₩26,798 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,897 | ₩30,193 | ₩27,520 | ₩28,937 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,314 | ₩34,670 | ₩28,777 | ₩29,512 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,736 | ₩33,027 | ₩28,630 | ₩31,035 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,935 | ₩31,236 | ₩26,798 | ₩29,806 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,718 | ₩26,972 | ₩24,500 | ₩25,702 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,395 | ₩26,304 | ₩24,175 | ₩25,529 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,772 | ₩26,986 | ₩24,606 | ₩25,141 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,763 | ₩28,763 | ₩25,702 | ₩26,090 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,656 | ₩30,728 | ₩28,082 | ₩28,750 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,214 | ₩33,281 | ₩29,792 | ₩30,167 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,882 | ₩34,083 | ₩30,888 | ₩33,388 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,415 | ₩35,312 | ₩32,158 | ₩32,679 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,054 | ₩35,987 | ₩31,517 | ₩33,682 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,363 | ₩36,208 | ₩32,412 | ₩33,054 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,484 | ₩35,032 | ₩30,942 | ₩32,653 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,995 | ₩35,219 | ₩30,608 | ₩34,377 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,677 | ₩33,508 | ₩30,434 | ₩30,541 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,751 | ₩35,580 | ₩29,325 | ₩31,944 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,184 | ₩37,197 | ₩33,099 | ₩34,551 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,180 | ₩41,367 | ₩34,150 | ₩35,687 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,424 | ₩44,014 | ₩36,235 | ₩43,172 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,541 | ₩43,412 | ₩37,772 | ₩38,574 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,873 | ₩45,925 | ₩40,060 | ₩44,669 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,191 | ₩42,771 | ₩36,626 | ₩38,600 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,168 | ₩43,252 | ₩32,452 | ₩42,477 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,415 | ₩42,771 | ₩33,014 | ₩39,563 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,949 | ₩25,529 | ₩22,254 | ₩25,168 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,722 | ₩25,235 | ₩22,067 | ₩23,096 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,835 | ₩22,561 | ₩19,728 | ₩22,428 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,100 | ₩19,821 | ₩18,351 | ₩19,781 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,472 | ₩19,314 | ₩17,857 | ₩19,207 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,846 | ₩19,073 | ₩17,449 | ₩18,258 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,198 | ₩21,318 | ₩18,565 | ₩19,314 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,610 | ₩22,401 | ₩20,075 | ₩21,653 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,510 | ₩22,815 | ₩19,848 | ₩22,628 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,216 | ₩20,329 | ₩18,365 | ₩20,009 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,715 | ₩20,664 | ₩18,565 | ₩18,873 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,084 | ₩21,158 | ₩17,843 | ₩20,503 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,191 | ₩18,605 | ₩17,302 | ₩17,937 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,779 | ₩18,779 | ₩17,830 | ₩18,044 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,418 | ₩19,073 | ₩17,910 | ₩19,060 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,552 | ₩18,552 | ₩17,656 | ₩18,164 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,712 | ₩18,966 | ₩18,111 | ₩18,458 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,634 | ₩19,648 | ₩18,204 | ₩18,966 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,258 | ₩19,634 | ₩18,187 | ₩19,501 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,247 | ₩19,324 | ₩17,603 | ₩18,365 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,354 | ₩19,688 | ₩18,538 | ₩19,367 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,501 | ₩19,928 | ₩18,979 | ₩19,808 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,519 | ₩21,519 | ₩19,113 | ₩19,581 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,452 | ₩21,786 | ₩20,383 | ₩21,559 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,118 | ₩22,989 | ₩21,118 | ₩21,987 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,784 | ₩21,532 | ₩20,116 | ₩20,543 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,792 | ₩21,572 | ₩18,712 | ₩20,637 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,559 | ₩21,920 | ₩18,204 | ₩18,832 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,717 | ₩21,611 | ₩19,661 | ₩21,265 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,073 | ₩20,610 | ₩18,552 | ₩20,610 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,180 | ₩19,447 | ₩18,010 | ₩18,699 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,177 | ₩18,712 | ₩17,549 | ₩18,712 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,841 | ₩18,458 | ₩16,734 | ₩18,311 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,135 | ₩17,469 | ₩16,213 | ₩16,587 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,685 | ₩19,046 | ₩16,480 | ₩17,175 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,605 | ₩19,247 | ₩17,108 | ₩17,576 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,498 | ₩19,086 | ₩17,584 | ₩18,325 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,959 | ₩18,819 | ₩15,705 | ₩18,177 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,830 | ₩18,042 | ₩16,306 | ₩16,493 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,037 | ₩16,681 | ₩14,769 | ₩16,574 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,386 | ₩16,582 | ₩14,221 | ₩14,836 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,696 | ₩17,777 | ₩15,651 | ₩15,745 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,380 | ₩19,875 | ₩17,810 | ₩17,964 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,664 | ₩20,757 | ₩19,046 | ₩19,862 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,984 | ₩22,040 | ₩20,116 | ₩20,169 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,356 | ₩21,873 | ₩19,367 | ₩21,372 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,615 | ₩22,829 | ₩19,674 | ₩19,875 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,157 | ₩26,464 | ₩24,566 | ₩24,860 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,667 | ₩29,295 | ₩26,758 | ₩26,879 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,794 | ₩28,055 | ₩24,633 | ₩27,948 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,999 | ₩27,574 | ₩23,778 | ₩24,874 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,741 | ₩30,741 | ₩26,598 | ₩27,266 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,745 | ₩31,249 | ₩26,103 | ₩29,605 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,994 | ₩27,801 | ₩24,406 | ₩26,518 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,150 | ₩26,638 | ₩22,509 | ₩24,727 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,727 | ₩24,860 | ₩21,467 | ₩23,096 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,089 | ₩22,989 | ₩19,982 | ₩21,987 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,434 | ₩20,650 | ₩18,605 | ₩20,396 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,752 | ₩19,835 | ₩18,084 | ₩19,621 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,049 | ₩20,837 | ₩17,803 | ₩18,538 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,273 | ₩21,666 | ₩18,325 | ₩18,993 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,777 | ₩18,405 | ₩17,402 | ₩18,244 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,044 | ₩18,451 | ₩17,436 | ₩18,391 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,964 | ₩19,126 | ₩17,656 | ₩17,964 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,325 | ₩18,512 | ₩17,389 | ₩17,790 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,696 | ₩18,512 | ₩17,255 | ₩18,458 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,699 | ₩20,289 | ₩17,536 | ₩17,964 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,295 | ₩19,501 | ₩17,230 | ₩19,327 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,574 | ₩18,017 | ₩16,239 | ₩17,910 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,531 | ₩16,881 | ₩15,237 | ₩16,226 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,825 | ₩16,841 | ₩15,504 | ₩15,932 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,173 | ₩16,306 | ₩15,224 | ₩15,852 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,589 | ₩17,643 | ₩15,665 | ₩16,133 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,378 | ₩18,498 | ₩16,694 | ₩16,841 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,961 | ₩18,939 | ₩16,413 | ₩18,619 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,239 | ₩17,229 | ₩15,424 | ₩17,068 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,066 | ₩16,574 | ₩14,729 | ₩14,823 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,022 | ₩20,351 | ₩16,554 | ₩17,015 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,552 | ₩20,677 | ₩17,777 | ₩20,597 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,097 | ₩18,699 | ₩17,616 | ₩18,164 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,821 | ₩20,784 | ₩18,071 | ₩18,512 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,639 | ₩22,655 | ₩19,674 | ₩20,423 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,706 | ₩22,388 | ₩21,131 | ₩21,719 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,423 | ₩21,773 | ₩19,661 | ₩21,773 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,054 | ₩22,321 | ₩19,942 | ₩20,356 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,540 | ₩25,128 | ₩22,321 | ₩22,321 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,323 | ₩24,794 | ₩22,321 | ₩24,459 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,887 | ₩26,932 | ₩21,225 | ₩22,655 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,069 | ₩26,438 | ₩22,905 | ₩24,954 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,444 | ₩25,368 | ₩22,789 | ₩24,740 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,412 | ₩23,818 | ₩20,510 | ₩23,337 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,715 | ₩22,094 | ₩19,183 | ₩22,094 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,182 | ₩20,998 | ₩18,961 | ₩20,035 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,514 | ₩20,303 | ₩18,258 | ₩19,701 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,102 | ₩21,880 | ₩18,458 | ₩18,939 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,543 | ₩22,628 | ₩19,661 | ₩20,169 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,851 | ₩21,091 | ₩19,527 | ₩19,621 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,928 | ₩21,973 | ₩19,581 | ₩21,385 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,033 | ₩21,038 | ₩18,578 | ₩20,717 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,509 | ₩18,264 | ₩16,533 | ₩18,137 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,106 | ₩17,585 | ₩15,798 | ₩17,028 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,384 | ₩16,547 | ₩14,888 | ₩15,919 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,039 | ₩16,480 | ₩15,417 | ₩15,531 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,376 | ₩17,376 | ₩16,186 | ₩16,320 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,790 | ₩17,843 | ₩17,041 | ₩17,469 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,373 | ₩17,643 | ₩15,798 | ₩17,389 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,767 | ₩16,239 | ₩13,540 | ₩15,919 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,029 | ₩13,667 | ₩11,989 | ₩13,165 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,029 | ₩12,818 | ₩11,749 | ₩11,842 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,577 | ₩12,973 | ₩11,575 | ₩11,615 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,029 | ₩12,911 | ₩12,029 | ₩12,430 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,566 | ₩13,660 | ₩12,136 | ₩12,150 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,301 | ₩14,448 | ₩13,279 | ₩13,393 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,021 | ₩14,622 | ₩13,366 | ₩14,542 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,823 | ₩14,903 | ₩14,034 | ₩14,061 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,315 | ₩15,558 | ₩14,301 | ₩15,103 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,569 | ₩15,237 | ₩14,435 | ₩14,823 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,756 | ₩14,836 | ₩13,981 | ₩14,261 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,700 | ₩15,037 | ₩13,499 | ₩14,622 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,564 | ₩13,894 | ₩11,949 | ₩13,780 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,495 | ₩12,390 | ₩11,348 | ₩12,029 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,481 | ₩11,682 | ₩11,201 | ₩11,294 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,749 | ₩11,962 | ₩11,495 | ₩11,695 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,388 | ₩11,575 | ₩10,987 | ₩11,374 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,428 | ₩11,517 | ₩10,452 | ₩11,241 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,693 | ₩11,388 | ₩10,121 | ₩11,348 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,546 | ₩10,826 | ₩9,684 | ₩10,532 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,163 | ₩12,363 | ₩10,292 | ₩10,372 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,216 | ₩12,390 | ₩11,481 | ₩11,615 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,281 | ₩12,337 | ₩11,054 | ₩12,096 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,577 | ₩12,577 | ₩11,277 | ₩11,468 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,069 | ₩13,259 | ₩11,896 | ₩12,497 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,860 | ₩14,174 | ₩12,564 | ₩12,898 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,836 | ₩15,224 | ₩13,767 | ₩14,342 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,983 | ₩14,983 | ₩14,301 | ₩14,515 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,371 | ₩15,424 | ₩14,315 | ₩15,344 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,366 | ₩14,569 | ₩12,597 | ₩14,154 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,213 | ₩16,309 | ₩14,315 | ₩14,368 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,173 | ₩16,550 | ₩15,371 | ₩15,919 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,921 | ₩17,452 | ₩16,066 | ₩16,146 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,169 | ₩20,180 | ₩17,736 | ₩17,990 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,557 | ₩20,557 | ₩19,020 | ₩20,009 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,583 | ₩21,853 | ₩19,982 | ₩20,129 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,966 | ₩21,893 | ₩17,977 | ₩21,252 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,677 | ₩20,677 | ₩18,445 | ₩18,725 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,717 | ₩21,987 | ₩19,434 | ₩20,222 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,440 | ₩19,167 | ₩15,959 | ₩17,162 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,611 | ₩16,253 | ₩15,437 | ₩15,879 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,732 | ₩16,039 | ₩14,849 | ₩15,598 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,081 | ₩17,616 | ₩16,574 | ₩16,667 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,376 | ₩17,509 | ₩16,574 | ₩17,055 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,600 | ₩16,975 | ₩15,785 | ₩16,493 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,180 | ₩19,463 | ₩16,774 | ₩17,041 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,773 | ₩22,682 | ₩18,311 | ₩19,060 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,552 | ₩20,784 | ₩17,576 | ₩20,329 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,418 | ₩19,527 | ₩18,004 | ₩19,140 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,156 | ₩20,283 | ₩17,723 | ₩17,870 | -11.34% | 436만 |
|---|