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 | ₩28,786 | ₩28,973 | ₩27,230 | ₩27,824 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,133 | ₩29,761 | ₩28,238 | ₩28,572 | -1.93% | 206만 |
| 2026.10.07 | ₩28,853 | ₩29,701 | ₩27,570 | ₩29,227 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,628 | ₩30,629 | ₩29,387 | ₩29,868 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,801 | ₩30,322 | ₩28,866 | ₩29,160 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,694 | ₩31,204 | ₩29,093 | ₩29,881 | +0.63% | 320.3만 |
| 2026.10.01 | ₩32,994 | ₩33,127 | ₩28,786 | ₩29,093 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,314 | ₩34,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,700 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,219 | ₩33,421 | ₩31,658 | ₩33,314 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,524 | ₩32,900 | ₩31,177 | ₩32,005 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,219 | ₩33,448 | ₩31,658 | ₩32,126 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩29,988 | ₩32,393 | ₩29,547 | ₩31,965 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,818 | ₩32,967 | ₩30,215 | ₩30,309 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,099 | ₩32,286 | ₩30,965 | ₩32,099 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,419 | ₩33,114 | ₩31,738 | ₩32,393 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,393 | ₩32,537 | ₩30,416 | ₩30,963 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,295 | ₩32,646 | ₩30,114 | ₩31,898 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,790 | ₩30,913 | ₩28,492 | ₩29,401 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,589 | ₩31,257 | ₩29,521 | ₩30,763 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,881 | ₩30,937 | ₩29,454 | ₩30,269 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,484 | ₩32,045 | ₩30,549 | ₩30,656 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,858 | ₩34,022 | ₩31,257 | ₩31,431 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,530 | ₩34,997 | ₩32,366 | ₩32,486 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,059 | ₩34,891 | ₩31,738 | ₩34,704 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,622 | ₩34,089 | ₩31,658 | ₩31,738 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,192 | ₩33,045 | ₩31,538 | ₩32,740 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,189 | ₩31,925 | ₩29,775 | ₩31,458 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,656 | ₩31,257 | ₩30,083 | ₩30,255 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,658 | ₩32,500 | ₩31,124 | ₩31,618 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,490 | ₩34,757 | ₩30,616 | ₩32,032 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,593 | ₩35,839 | ₩32,045 | ₩35,131 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,059 | ₩32,833 | ₩31,057 | ₩31,912 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,301 | ₩33,702 | ₩32,286 | ₩32,526 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,532 | ₩35,545 | ₩32,526 | ₩32,820 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,184 | ₩37,415 | ₩34,812 | ₩36,640 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,829 | ₩37,896 | ₩33,488 | ₩34,704 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,207 | ₩40,608 | ₩36,507 | ₩37,803 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,190 | ₩44,602 | ₩37,936 | ₩40,848 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,480 | ₩44,339 | ₩39,940 | ₩40,274 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,518 | ₩46,653 | ₩39,205 | ₩45,497 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,200 | ₩37,429 | ₩34,889 | ₩36,387 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,467 | ₩38,015 | ₩34,757 | ₩36,106 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,614 | ₩38,524 | ₩34,356 | ₩34,690 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,612 | ₩37,362 | ₩34,864 | ₩36,253 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,662 | ₩35,892 | ₩31,785 | ₩34,877 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,631 | ₩35,118 | ₩31,271 | ₩32,366 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,625 | ₩36,320 | ₩34,209 | ₩34,370 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,805 | ₩36,320 | ₩31,458 | ₩35,625 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,452 | ₩30,950 | ₩27,758 | ₩30,830 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,051 | ₩28,906 | ₩26,822 | ₩28,265 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,565 | ₩27,624 | ₩23,536 | ₩27,397 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,609 | ₩26,676 | ₩22,922 | ₩23,056 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,782 | ₩26,782 | ₩23,937 | ₩26,609 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,515 | ₩27,784 | ₩25,500 | ₩27,517 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,746 | ₩28,962 | ₩25,527 | ₩25,861 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,448 | ₩29,053 | ₩26,382 | ₩28,746 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩25,994 | ₩28,185 | ₩25,567 | ₩26,275 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,044 | ₩26,275 | ₩23,762 | ₩26,088 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,949 | ₩23,844 | ₩22,414 | ₩23,216 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,439 | ₩23,550 | ₩21,079 | ₩22,615 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,151 | ₩24,164 | ₩21,907 | ₩22,227 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,181 | ₩27,624 | ₩24,191 | ₩24,739 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,790 | ₩25,110 | ₩23,162 | ₩24,952 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,725 | ₩25,139 | ₩22,508 | ₩23,002 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,025 | ₩28,038 | ₩24,792 | ₩25,126 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,918 | ₩28,626 | ₩26,716 | ₩27,691 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,716 | ₩28,312 | ₩26,342 | ₩27,544 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,719 | ₩28,830 | ₩26,021 | ₩26,782 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,880 | ₩30,175 | ₩27,504 | ₩28,920 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,295 | ₩34,649 | ₩28,759 | ₩29,494 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,719 | ₩33,007 | ₩28,612 | ₩31,017 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,918 | ₩31,217 | ₩26,782 | ₩29,788 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,702 | ₩26,956 | ₩24,485 | ₩25,687 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,380 | ₩26,288 | ₩24,160 | ₩25,513 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,756 | ₩26,969 | ₩24,592 | ₩25,126 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,746 | ₩28,746 | ₩25,687 | ₩26,074 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,639 | ₩30,710 | ₩28,065 | ₩28,733 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,194 | ₩33,261 | ₩29,775 | ₩30,149 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,862 | ₩34,062 | ₩30,870 | ₩33,368 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,395 | ₩35,291 | ₩32,139 | ₩32,660 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,034 | ₩35,966 | ₩31,498 | ₩33,662 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,343 | ₩36,186 | ₩32,393 | ₩33,034 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,463 | ₩35,011 | ₩30,923 | ₩32,633 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,977 | ₩35,198 | ₩30,589 | ₩34,356 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,658 | ₩33,488 | ₩30,416 | ₩30,523 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,730 | ₩35,558 | ₩29,307 | ₩31,925 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,161 | ₩37,175 | ₩33,079 | ₩34,530 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,155 | ₩41,342 | ₩34,129 | ₩35,665 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,402 | ₩43,987 | ₩36,213 | ₩43,146 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,516 | ₩43,386 | ₩37,749 | ₩38,551 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,848 | ₩45,897 | ₩40,036 | ₩44,642 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,167 | ₩42,745 | ₩36,604 | ₩38,577 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,145 | ₩43,226 | ₩32,433 | ₩42,451 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,395 | ₩42,745 | ₩32,994 | ₩39,539 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,935 | ₩25,513 | ₩22,241 | ₩25,153 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,708 | ₩25,220 | ₩22,054 | ₩23,082 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,823 | ₩22,548 | ₩19,716 | ₩22,414 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,088 | ₩19,810 | ₩18,340 | ₩19,770 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,460 | ₩19,302 | ₩17,846 | ₩19,195 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,834 | ₩19,062 | ₩17,439 | ₩18,247 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,185 | ₩21,306 | ₩18,554 | ₩19,302 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,598 | ₩22,388 | ₩20,063 | ₩21,640 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,498 | ₩22,802 | ₩19,836 | ₩22,615 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,204 | ₩20,317 | ₩18,354 | ₩19,997 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,703 | ₩20,651 | ₩18,554 | ₩18,861 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,073 | ₩21,145 | ₩17,833 | ₩20,491 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,180 | ₩18,594 | ₩17,292 | ₩17,926 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,768 | ₩18,768 | ₩17,819 | ₩18,033 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,407 | ₩19,062 | ₩17,899 | ₩19,048 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,541 | ₩18,541 | ₩17,646 | ₩18,153 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,701 | ₩18,955 | ₩18,100 | ₩18,447 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,623 | ₩19,636 | ₩18,193 | ₩18,955 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,247 | ₩19,623 | ₩18,176 | ₩19,489 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,235 | ₩19,313 | ₩17,592 | ₩18,354 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,342 | ₩19,676 | ₩18,527 | ₩19,355 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,489 | ₩19,916 | ₩18,968 | ₩19,796 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,506 | ₩21,506 | ₩19,102 | ₩19,569 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,439 | ₩21,773 | ₩20,371 | ₩21,546 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,105 | ₩22,975 | ₩21,105 | ₩21,974 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,771 | ₩21,519 | ₩20,103 | ₩20,531 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,781 | ₩21,559 | ₩18,701 | ₩20,624 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,546 | ₩21,907 | ₩18,193 | ₩18,821 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,705 | ₩21,598 | ₩19,649 | ₩21,252 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,062 | ₩20,598 | ₩18,541 | ₩20,598 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,168 | ₩19,436 | ₩18,000 | ₩18,688 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,167 | ₩18,701 | ₩17,539 | ₩18,701 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,831 | ₩18,447 | ₩16,724 | ₩18,300 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,125 | ₩17,459 | ₩16,203 | ₩16,577 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,674 | ₩19,035 | ₩16,470 | ₩17,165 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,594 | ₩19,235 | ₩17,098 | ₩17,566 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,487 | ₩19,075 | ₩17,574 | ₩18,314 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,949 | ₩18,808 | ₩15,695 | ₩18,167 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,819 | ₩18,032 | ₩16,297 | ₩16,484 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,028 | ₩16,671 | ₩14,760 | ₩16,564 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,377 | ₩16,572 | ₩14,213 | ₩14,827 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,686 | ₩17,766 | ₩15,642 | ₩15,735 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,369 | ₩19,863 | ₩17,799 | ₩17,953 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,651 | ₩20,745 | ₩19,035 | ₩19,850 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,972 | ₩22,027 | ₩20,103 | ₩20,157 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,344 | ₩21,860 | ₩19,355 | ₩21,359 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,601 | ₩22,815 | ₩19,663 | ₩19,863 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,141 | ₩26,448 | ₩24,552 | ₩24,846 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,651 | ₩29,278 | ₩26,742 | ₩26,863 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,779 | ₩28,038 | ₩24,618 | ₩27,931 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,983 | ₩27,557 | ₩23,764 | ₩24,859 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,723 | ₩30,723 | ₩26,582 | ₩27,250 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,729 | ₩31,231 | ₩26,088 | ₩29,588 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,979 | ₩27,784 | ₩24,391 | ₩26,502 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,136 | ₩26,622 | ₩22,496 | ₩24,712 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,712 | ₩24,846 | ₩21,454 | ₩23,082 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,077 | ₩22,975 | ₩19,970 | ₩21,974 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,422 | ₩20,638 | ₩18,594 | ₩20,384 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,741 | ₩19,823 | ₩18,073 | ₩19,609 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,037 | ₩20,825 | ₩17,793 | ₩18,527 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,262 | ₩21,653 | ₩18,314 | ₩18,981 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,766 | ₩18,394 | ₩17,392 | ₩18,233 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,033 | ₩18,440 | ₩17,425 | ₩18,380 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,953 | ₩19,115 | ₩17,646 | ₩17,953 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,314 | ₩18,501 | ₩17,378 | ₩17,779 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,686 | ₩18,501 | ₩17,245 | ₩18,447 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,688 | ₩20,277 | ₩17,525 | ₩17,953 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,285 | ₩19,489 | ₩17,220 | ₩19,315 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,564 | ₩18,006 | ₩16,230 | ₩17,899 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,522 | ₩16,871 | ₩15,228 | ₩16,216 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,816 | ₩16,831 | ₩15,495 | ₩15,922 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,163 | ₩16,297 | ₩15,215 | ₩15,842 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,579 | ₩17,632 | ₩15,655 | ₩16,123 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,367 | ₩18,487 | ₩16,684 | ₩16,831 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,951 | ₩18,928 | ₩16,403 | ₩18,607 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,230 | ₩17,218 | ₩15,415 | ₩17,058 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,056 | ₩16,564 | ₩14,720 | ₩14,814 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,010 | ₩20,339 | ₩16,544 | ₩17,004 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,541 | ₩20,665 | ₩17,766 | ₩20,584 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,086 | ₩18,688 | ₩17,606 | ₩18,153 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,810 | ₩20,771 | ₩18,060 | ₩18,501 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,626 | ₩22,641 | ₩19,663 | ₩20,411 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,693 | ₩22,374 | ₩21,119 | ₩21,706 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,411 | ₩21,760 | ₩19,649 | ₩21,760 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,040 | ₩22,308 | ₩19,930 | ₩20,344 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,525 | ₩25,113 | ₩22,308 | ₩22,308 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,309 | ₩24,779 | ₩22,308 | ₩24,445 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,872 | ₩26,916 | ₩21,212 | ₩22,641 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,056 | ₩26,422 | ₩22,891 | ₩24,939 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,430 | ₩25,353 | ₩22,775 | ₩24,725 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,399 | ₩23,804 | ₩20,498 | ₩23,323 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,703 | ₩22,080 | ₩19,171 | ₩22,080 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,170 | ₩20,985 | ₩18,949 | ₩20,023 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,502 | ₩20,290 | ₩18,247 | ₩19,689 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,090 | ₩21,867 | ₩18,447 | ₩18,928 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,531 | ₩22,615 | ₩19,649 | ₩20,157 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,838 | ₩21,079 | ₩19,516 | ₩19,609 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,916 | ₩21,960 | ₩19,569 | ₩21,372 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,022 | ₩21,025 | ₩18,567 | ₩20,705 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,499 | ₩18,253 | ₩16,524 | ₩18,127 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,096 | ₩17,575 | ₩15,789 | ₩17,018 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,375 | ₩16,537 | ₩14,879 | ₩15,909 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,029 | ₩16,470 | ₩15,408 | ₩15,522 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,365 | ₩17,365 | ₩16,176 | ₩16,310 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,779 | ₩17,833 | ₩17,031 | ₩17,459 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,363 | ₩17,632 | ₩15,789 | ₩17,378 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,759 | ₩16,230 | ₩13,531 | ₩15,909 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,022 | ₩13,658 | ₩11,982 | ₩13,157 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,022 | ₩12,810 | ₩11,742 | ₩11,835 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,570 | ₩12,965 | ₩11,568 | ₩11,608 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,022 | ₩12,904 | ₩12,022 | ₩12,423 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,558 | ₩13,652 | ₩12,129 | ₩12,142 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,293 | ₩14,440 | ₩13,271 | ₩13,385 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,012 | ₩14,613 | ₩13,358 | ₩14,533 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,814 | ₩14,894 | ₩14,026 | ₩14,052 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,306 | ₩15,548 | ₩14,293 | ₩15,094 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,560 | ₩15,228 | ₩14,426 | ₩14,814 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,747 | ₩14,827 | ₩13,972 | ₩14,253 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,692 | ₩15,028 | ₩13,491 | ₩14,613 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,556 | ₩13,885 | ₩11,942 | ₩13,772 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,488 | ₩12,383 | ₩11,341 | ₩12,022 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,474 | ₩11,675 | ₩11,194 | ₩11,287 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,742 | ₩11,955 | ₩11,488 | ₩11,688 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,381 | ₩11,568 | ₩10,980 | ₩11,367 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,421 | ₩11,510 | ₩10,446 | ₩11,234 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,686 | ₩11,381 | ₩10,115 | ₩11,341 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,539 | ₩10,820 | ₩9,678 | ₩10,526 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,156 | ₩12,356 | ₩10,286 | ₩10,366 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,209 | ₩12,383 | ₩11,474 | ₩11,608 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,274 | ₩12,329 | ₩11,047 | ₩12,089 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,570 | ₩12,570 | ₩11,270 | ₩11,461 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,062 | ₩13,251 | ₩11,888 | ₩12,490 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,852 | ₩14,166 | ₩12,556 | ₩12,890 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,827 | ₩15,215 | ₩13,759 | ₩14,333 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,974 | ₩14,974 | ₩14,293 | ₩14,507 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,361 | ₩15,415 | ₩14,306 | ₩15,335 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,358 | ₩14,560 | ₩12,590 | ₩14,146 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,203 | ₩16,299 | ₩14,306 | ₩14,360 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,163 | ₩16,540 | ₩15,361 | ₩15,909 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,911 | ₩17,441 | ₩16,056 | ₩16,136 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,157 | ₩20,168 | ₩17,726 | ₩17,980 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,544 | ₩20,544 | ₩19,008 | ₩19,997 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,571 | ₩21,840 | ₩19,970 | ₩20,117 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,955 | ₩21,880 | ₩17,966 | ₩21,239 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,665 | ₩20,665 | ₩18,434 | ₩18,714 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,705 | ₩21,974 | ₩19,422 | ₩20,210 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,430 | ₩19,155 | ₩15,949 | ₩17,151 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,602 | ₩16,243 | ₩15,428 | ₩15,869 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,722 | ₩16,029 | ₩14,841 | ₩15,589 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,071 | ₩17,606 | ₩16,564 | ₩16,657 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,365 | ₩17,499 | ₩16,564 | ₩17,045 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,590 | ₩16,964 | ₩15,776 | ₩16,484 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,168 | ₩19,452 | ₩16,764 | ₩17,031 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,760 | ₩22,668 | ₩18,300 | ₩19,048 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,541 | ₩20,771 | ₩17,566 | ₩20,317 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,407 | ₩19,516 | ₩17,993 | ₩19,128 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,144 | ₩20,270 | ₩17,712 | ₩17,859 | -11.34% | 436만 |
|---|