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 | ₩28,793 | ₩28,980 | ₩27,237 | ₩27,831 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,141 | ₩29,769 | ₩28,246 | ₩28,580 | -1.93% | 206만 |
| 2026.10.07 | ₩28,860 | ₩29,709 | ₩27,578 | ₩29,234 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,635 | ₩30,637 | ₩29,395 | ₩29,876 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,809 | ₩30,330 | ₩28,874 | ₩29,167 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,702 | ₩31,212 | ₩29,101 | ₩29,889 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,002 | ₩33,136 | ₩28,793 | ₩29,101 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,323 | ₩34,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,708 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,227 | ₩33,430 | ₩31,666 | ₩33,323 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,532 | ₩32,909 | ₩31,185 | ₩32,013 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,227 | ₩33,456 | ₩31,666 | ₩32,134 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩29,996 | ₩32,401 | ₩29,555 | ₩31,973 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,826 | ₩32,975 | ₩30,223 | ₩30,317 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,107 | ₩32,294 | ₩30,973 | ₩32,107 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,428 | ₩33,122 | ₩31,746 | ₩32,401 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,401 | ₩32,545 | ₩30,423 | ₩30,971 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,303 | ₩32,655 | ₩30,121 | ₩31,907 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,798 | ₩30,920 | ₩28,499 | ₩29,408 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,597 | ₩31,265 | ₩29,528 | ₩30,771 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,889 | ₩30,945 | ₩29,461 | ₩30,276 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,492 | ₩32,054 | ₩30,557 | ₩30,664 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,866 | ₩34,031 | ₩31,265 | ₩31,439 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,539 | ₩35,006 | ₩32,374 | ₩32,494 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,067 | ₩34,899 | ₩31,746 | ₩34,712 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,630 | ₩34,098 | ₩31,666 | ₩31,746 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,200 | ₩33,053 | ₩31,546 | ₩32,748 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,196 | ₩31,933 | ₩29,782 | ₩31,466 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,664 | ₩31,265 | ₩30,091 | ₩30,263 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,666 | ₩32,508 | ₩31,132 | ₩31,626 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,499 | ₩34,766 | ₩30,624 | ₩32,040 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,601 | ₩35,848 | ₩32,054 | ₩35,140 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,067 | ₩32,842 | ₩31,065 | ₩31,920 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,309 | ₩33,710 | ₩32,294 | ₩32,535 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,541 | ₩35,554 | ₩32,535 | ₩32,828 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,193 | ₩37,425 | ₩34,821 | ₩36,650 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,839 | ₩37,906 | ₩33,497 | ₩34,712 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,217 | ₩40,618 | ₩36,516 | ₩37,812 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,200 | ₩44,613 | ₩37,946 | ₩40,859 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,491 | ₩44,350 | ₩39,950 | ₩40,284 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,529 | ₩46,665 | ₩39,215 | ₩45,508 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,209 | ₩37,438 | ₩34,898 | ₩36,396 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,476 | ₩38,025 | ₩34,766 | ₩36,115 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,623 | ₩38,534 | ₩34,365 | ₩34,699 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,621 | ₩37,371 | ₩34,873 | ₩36,262 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,670 | ₩35,902 | ₩31,793 | ₩34,886 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,639 | ₩35,127 | ₩31,279 | ₩32,374 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,634 | ₩36,329 | ₩34,218 | ₩34,378 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,813 | ₩36,329 | ₩31,466 | ₩35,634 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,459 | ₩30,958 | ₩27,765 | ₩30,838 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,059 | ₩28,914 | ₩26,829 | ₩28,272 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,571 | ₩27,631 | ₩23,542 | ₩27,404 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,616 | ₩26,682 | ₩22,928 | ₩23,061 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,789 | ₩26,789 | ₩23,943 | ₩26,616 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,522 | ₩27,791 | ₩25,507 | ₩27,524 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,753 | ₩28,970 | ₩25,533 | ₩25,867 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,455 | ₩29,061 | ₩26,388 | ₩28,753 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,001 | ₩28,192 | ₩25,573 | ₩26,281 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,050 | ₩26,281 | ₩23,768 | ₩26,094 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,955 | ₩23,850 | ₩22,420 | ₩23,222 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,445 | ₩23,556 | ₩21,084 | ₩22,621 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,157 | ₩24,170 | ₩21,912 | ₩22,233 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,188 | ₩27,631 | ₩24,197 | ₩24,745 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,796 | ₩25,116 | ₩23,168 | ₩24,959 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,732 | ₩25,146 | ₩22,514 | ₩23,008 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,032 | ₩28,045 | ₩24,798 | ₩25,132 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,925 | ₩28,633 | ₩26,722 | ₩27,698 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,722 | ₩28,319 | ₩26,348 | ₩27,551 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,727 | ₩28,837 | ₩26,028 | ₩26,789 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,887 | ₩30,183 | ₩27,511 | ₩28,927 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,303 | ₩34,658 | ₩28,767 | ₩29,502 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,727 | ₩33,016 | ₩28,620 | ₩31,025 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,925 | ₩31,225 | ₩26,789 | ₩29,795 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,709 | ₩26,963 | ₩24,491 | ₩25,694 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,386 | ₩26,295 | ₩24,166 | ₩25,520 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,762 | ₩26,976 | ₩24,598 | ₩25,132 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,753 | ₩28,753 | ₩25,694 | ₩26,081 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,646 | ₩30,717 | ₩28,072 | ₩28,740 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,203 | ₩33,269 | ₩29,782 | ₩30,156 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,871 | ₩34,071 | ₩30,878 | ₩33,376 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,403 | ₩35,300 | ₩32,147 | ₩32,668 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,042 | ₩35,975 | ₩31,506 | ₩33,670 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,352 | ₩36,195 | ₩32,401 | ₩33,042 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,472 | ₩35,020 | ₩30,931 | ₩32,641 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,985 | ₩35,207 | ₩30,597 | ₩34,365 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,666 | ₩33,497 | ₩30,423 | ₩30,530 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,739 | ₩35,568 | ₩29,314 | ₩31,933 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,171 | ₩37,184 | ₩33,088 | ₩34,539 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,166 | ₩41,353 | ₩34,138 | ₩35,674 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,411 | ₩43,998 | ₩36,222 | ₩43,157 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,527 | ₩43,397 | ₩37,759 | ₩38,560 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,859 | ₩45,909 | ₩40,046 | ₩44,653 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,177 | ₩42,756 | ₩36,614 | ₩38,587 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,155 | ₩43,237 | ₩32,441 | ₩42,462 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,403 | ₩42,756 | ₩33,002 | ₩39,549 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,941 | ₩25,520 | ₩22,246 | ₩25,159 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,714 | ₩25,226 | ₩22,059 | ₩23,088 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,828 | ₩22,554 | ₩19,721 | ₩22,420 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,093 | ₩19,815 | ₩18,345 | ₩19,775 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,465 | ₩19,307 | ₩17,851 | ₩19,200 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,839 | ₩19,066 | ₩17,443 | ₩18,251 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,191 | ₩21,311 | ₩18,559 | ₩19,307 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,603 | ₩22,393 | ₩20,069 | ₩21,645 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,503 | ₩22,808 | ₩19,841 | ₩22,621 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,209 | ₩20,322 | ₩18,358 | ₩20,002 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,708 | ₩20,656 | ₩18,559 | ₩18,866 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,078 | ₩21,151 | ₩17,837 | ₩20,496 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,185 | ₩18,599 | ₩17,296 | ₩17,931 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,772 | ₩18,772 | ₩17,824 | ₩18,038 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,412 | ₩19,066 | ₩17,904 | ₩19,053 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,545 | ₩18,545 | ₩17,650 | ₩18,158 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,706 | ₩18,960 | ₩18,104 | ₩18,452 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,628 | ₩19,641 | ₩18,198 | ₩18,960 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,251 | ₩19,628 | ₩18,181 | ₩19,494 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,240 | ₩19,318 | ₩17,597 | ₩18,358 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,347 | ₩19,681 | ₩18,532 | ₩19,360 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,494 | ₩19,922 | ₩18,973 | ₩19,801 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,512 | ₩21,512 | ₩19,107 | ₩19,574 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,445 | ₩21,779 | ₩20,376 | ₩21,552 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,111 | ₩22,981 | ₩21,111 | ₩21,979 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,777 | ₩21,525 | ₩20,109 | ₩20,536 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,786 | ₩21,565 | ₩18,706 | ₩20,630 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,552 | ₩21,912 | ₩18,198 | ₩18,826 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,710 | ₩21,604 | ₩19,654 | ₩21,258 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,066 | ₩20,603 | ₩18,545 | ₩20,603 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,173 | ₩19,441 | ₩18,004 | ₩18,692 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,171 | ₩18,706 | ₩17,543 | ₩18,706 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,835 | ₩18,452 | ₩16,728 | ₩18,305 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,129 | ₩17,463 | ₩16,207 | ₩16,581 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,679 | ₩19,040 | ₩16,474 | ₩17,169 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,599 | ₩19,240 | ₩17,102 | ₩17,570 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,492 | ₩19,080 | ₩17,578 | ₩18,318 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,953 | ₩18,813 | ₩15,699 | ₩18,171 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,824 | ₩18,036 | ₩16,301 | ₩16,488 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,031 | ₩16,675 | ₩14,764 | ₩16,568 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,381 | ₩16,576 | ₩14,216 | ₩14,831 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,690 | ₩17,770 | ₩15,646 | ₩15,739 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,374 | ₩19,868 | ₩17,804 | ₩17,957 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,656 | ₩20,750 | ₩19,040 | ₩19,855 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,977 | ₩22,033 | ₩20,109 | ₩20,162 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,349 | ₩21,866 | ₩19,360 | ₩21,365 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,607 | ₩22,821 | ₩19,668 | ₩19,868 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,148 | ₩26,455 | ₩24,558 | ₩24,852 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,658 | ₩29,285 | ₩26,749 | ₩26,869 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,785 | ₩28,045 | ₩24,625 | ₩27,938 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,990 | ₩27,564 | ₩23,770 | ₩24,865 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,731 | ₩30,731 | ₩26,589 | ₩27,257 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,736 | ₩31,238 | ₩26,094 | ₩29,595 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,985 | ₩27,791 | ₩24,398 | ₩26,509 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,142 | ₩26,629 | ₩22,502 | ₩24,718 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,718 | ₩24,852 | ₩21,459 | ₩23,088 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,082 | ₩22,981 | ₩19,975 | ₩21,979 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,427 | ₩20,643 | ₩18,599 | ₩20,389 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,746 | ₩19,828 | ₩18,078 | ₩19,614 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,042 | ₩20,830 | ₩17,797 | ₩18,532 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,267 | ₩21,659 | ₩18,318 | ₩18,986 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,770 | ₩18,398 | ₩17,396 | ₩18,238 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,038 | ₩18,445 | ₩17,430 | ₩18,385 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,957 | ₩19,120 | ₩17,650 | ₩17,957 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,318 | ₩18,505 | ₩17,383 | ₩17,784 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,690 | ₩18,505 | ₩17,249 | ₩18,452 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,692 | ₩20,282 | ₩17,530 | ₩17,957 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,289 | ₩19,494 | ₩17,224 | ₩19,320 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,568 | ₩18,011 | ₩16,234 | ₩17,904 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,526 | ₩16,875 | ₩15,232 | ₩16,220 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,820 | ₩16,835 | ₩15,499 | ₩15,927 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,167 | ₩16,301 | ₩15,218 | ₩15,846 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,583 | ₩17,637 | ₩15,659 | ₩16,127 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,372 | ₩18,492 | ₩16,688 | ₩16,835 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,955 | ₩18,933 | ₩16,408 | ₩18,612 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,234 | ₩17,223 | ₩15,419 | ₩17,062 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,060 | ₩16,568 | ₩14,724 | ₩14,818 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,015 | ₩20,344 | ₩16,548 | ₩17,009 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,545 | ₩20,670 | ₩17,770 | ₩20,590 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,091 | ₩18,692 | ₩17,610 | ₩18,158 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,815 | ₩20,777 | ₩18,064 | ₩18,505 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,632 | ₩22,647 | ₩19,668 | ₩20,416 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,699 | ₩22,380 | ₩21,124 | ₩21,712 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,416 | ₩21,765 | ₩19,654 | ₩21,765 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,046 | ₩22,313 | ₩19,935 | ₩20,349 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,531 | ₩25,119 | ₩22,313 | ₩22,313 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,315 | ₩24,785 | ₩22,313 | ₩24,451 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,879 | ₩26,923 | ₩21,218 | ₩22,647 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,061 | ₩26,428 | ₩22,897 | ₩24,945 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,436 | ₩25,360 | ₩22,781 | ₩24,732 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,405 | ₩23,810 | ₩20,503 | ₩23,329 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,708 | ₩22,086 | ₩19,176 | ₩22,086 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,175 | ₩20,990 | ₩18,954 | ₩20,028 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,507 | ₩20,296 | ₩18,251 | ₩19,694 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,095 | ₩21,872 | ₩18,452 | ₩18,933 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,536 | ₩22,621 | ₩19,654 | ₩20,162 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,843 | ₩21,084 | ₩19,521 | ₩19,614 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,922 | ₩21,966 | ₩19,574 | ₩21,378 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,026 | ₩21,031 | ₩18,572 | ₩20,710 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,503 | ₩18,258 | ₩16,528 | ₩18,131 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,100 | ₩17,579 | ₩15,793 | ₩17,022 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,379 | ₩16,541 | ₩14,883 | ₩15,913 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,033 | ₩16,474 | ₩15,412 | ₩15,526 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,370 | ₩17,370 | ₩16,180 | ₩16,314 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,784 | ₩17,837 | ₩17,036 | ₩17,463 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,367 | ₩17,637 | ₩15,793 | ₩17,383 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,762 | ₩16,234 | ₩13,535 | ₩15,913 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,025 | ₩13,662 | ₩11,985 | ₩13,161 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,025 | ₩12,813 | ₩11,744 | ₩11,838 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,573 | ₩12,968 | ₩11,571 | ₩11,611 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,025 | ₩12,907 | ₩12,025 | ₩12,426 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,562 | ₩13,655 | ₩12,132 | ₩12,145 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,296 | ₩14,443 | ₩13,274 | ₩13,388 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,016 | ₩14,617 | ₩13,361 | ₩14,537 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,818 | ₩14,898 | ₩14,029 | ₩14,056 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,310 | ₩15,552 | ₩14,296 | ₩15,098 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,564 | ₩15,232 | ₩14,430 | ₩14,818 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,751 | ₩14,831 | ₩13,976 | ₩14,256 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,695 | ₩15,031 | ₩13,495 | ₩14,617 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,560 | ₩13,889 | ₩11,945 | ₩13,775 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,491 | ₩12,386 | ₩11,344 | ₩12,025 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,477 | ₩11,678 | ₩11,197 | ₩11,290 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,744 | ₩11,958 | ₩11,491 | ₩11,691 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,384 | ₩11,571 | ₩10,983 | ₩11,370 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,424 | ₩11,513 | ₩10,448 | ₩11,237 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,689 | ₩11,384 | ₩10,117 | ₩11,344 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,542 | ₩10,823 | ₩9,680 | ₩10,529 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,159 | ₩12,359 | ₩10,288 | ₩10,368 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,212 | ₩12,386 | ₩11,477 | ₩11,611 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,277 | ₩12,332 | ₩11,050 | ₩12,092 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,573 | ₩12,573 | ₩11,273 | ₩11,464 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,065 | ₩13,254 | ₩11,891 | ₩12,493 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,856 | ₩14,170 | ₩12,560 | ₩12,894 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,831 | ₩15,218 | ₩13,762 | ₩14,337 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,978 | ₩14,978 | ₩14,296 | ₩14,510 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,365 | ₩15,419 | ₩14,310 | ₩15,339 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,361 | ₩14,564 | ₩12,593 | ₩14,150 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,207 | ₩16,303 | ₩14,310 | ₩14,363 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,167 | ₩16,544 | ₩15,365 | ₩15,913 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,915 | ₩17,446 | ₩16,060 | ₩16,140 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,162 | ₩20,173 | ₩17,730 | ₩17,984 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,550 | ₩20,550 | ₩19,013 | ₩20,002 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,576 | ₩21,846 | ₩19,975 | ₩20,122 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,960 | ₩21,886 | ₩17,971 | ₩21,244 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,670 | ₩20,670 | ₩18,438 | ₩18,719 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,710 | ₩21,979 | ₩19,427 | ₩20,215 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,434 | ₩19,160 | ₩15,953 | ₩17,156 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,606 | ₩16,247 | ₩15,432 | ₩15,873 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,726 | ₩16,033 | ₩14,844 | ₩15,593 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,076 | ₩17,610 | ₩16,568 | ₩16,661 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,370 | ₩17,503 | ₩16,568 | ₩17,049 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,595 | ₩16,969 | ₩15,780 | ₩16,488 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,173 | ₩19,457 | ₩16,768 | ₩17,036 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,765 | ₩22,674 | ₩18,305 | ₩19,053 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,545 | ₩20,777 | ₩17,570 | ₩20,322 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,412 | ₩19,521 | ₩17,998 | ₩19,133 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,149 | ₩20,276 | ₩17,717 | ₩17,864 | -11.34% | 436만 |
|---|