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 | ₩28,795 | ₩28,982 | ₩27,238 | ₩27,833 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,143 | ₩29,771 | ₩28,247 | ₩28,581 | -1.93% | 206만 |
| 2026.10.07 | ₩28,862 | ₩29,710 | ₩27,579 | ₩29,236 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,637 | ₩30,639 | ₩29,396 | ₩29,877 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,811 | ₩30,332 | ₩28,875 | ₩29,169 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,704 | ₩31,214 | ₩29,102 | ₩29,891 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,004 | ₩33,138 | ₩28,795 | ₩29,102 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,325 | ₩34,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,710 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,229 | ₩33,432 | ₩31,668 | ₩33,325 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,534 | ₩32,911 | ₩31,187 | ₩32,015 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,229 | ₩33,458 | ₩31,668 | ₩32,136 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩29,998 | ₩32,403 | ₩29,557 | ₩31,975 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,828 | ₩32,977 | ₩30,225 | ₩30,318 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,109 | ₩32,296 | ₩30,974 | ₩32,109 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,430 | ₩33,124 | ₩31,748 | ₩32,403 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,403 | ₩32,547 | ₩30,425 | ₩30,973 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,305 | ₩32,657 | ₩30,123 | ₩31,908 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,799 | ₩30,922 | ₩28,501 | ₩29,410 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,599 | ₩31,267 | ₩29,530 | ₩30,773 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,891 | ₩30,946 | ₩29,463 | ₩30,278 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,494 | ₩32,055 | ₩30,559 | ₩30,666 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,868 | ₩34,033 | ₩31,267 | ₩31,441 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,541 | ₩35,008 | ₩32,376 | ₩32,496 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,069 | ₩34,902 | ₩31,748 | ₩34,714 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,632 | ₩34,100 | ₩31,668 | ₩31,748 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,202 | ₩33,055 | ₩31,548 | ₩32,750 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,198 | ₩31,935 | ₩29,784 | ₩31,468 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,666 | ₩31,267 | ₩30,093 | ₩30,265 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,668 | ₩32,510 | ₩31,133 | ₩31,628 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,501 | ₩34,768 | ₩30,626 | ₩32,042 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,603 | ₩35,850 | ₩32,055 | ₩35,142 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,069 | ₩32,844 | ₩31,067 | ₩31,922 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,311 | ₩33,712 | ₩32,296 | ₩32,536 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,543 | ₩35,556 | ₩32,536 | ₩32,830 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,196 | ₩37,427 | ₩34,823 | ₩36,652 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,841 | ₩37,908 | ₩33,499 | ₩34,714 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,220 | ₩40,620 | ₩36,518 | ₩37,814 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,202 | ₩44,616 | ₩37,948 | ₩40,861 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,493 | ₩44,352 | ₩39,952 | ₩40,286 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,531 | ₩46,668 | ₩39,217 | ₩45,511 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,211 | ₩37,440 | ₩34,900 | ₩36,398 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,478 | ₩38,027 | ₩34,768 | ₩36,117 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,625 | ₩38,536 | ₩34,367 | ₩34,701 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,623 | ₩37,374 | ₩34,875 | ₩36,264 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,672 | ₩35,904 | ₩31,795 | ₩34,888 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,641 | ₩35,129 | ₩31,280 | ₩32,376 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,636 | ₩36,331 | ₩34,220 | ₩34,380 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,815 | ₩36,331 | ₩31,468 | ₩35,636 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,461 | ₩30,960 | ₩27,766 | ₩30,839 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,060 | ₩28,915 | ₩26,831 | ₩28,274 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,573 | ₩27,633 | ₩23,544 | ₩27,405 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,617 | ₩26,684 | ₩22,929 | ₩23,063 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,791 | ₩26,791 | ₩23,945 | ₩26,617 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,524 | ₩27,793 | ₩25,508 | ₩27,526 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,755 | ₩28,971 | ₩25,535 | ₩25,869 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,457 | ₩29,062 | ₩26,390 | ₩28,755 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,002 | ₩28,194 | ₩25,575 | ₩26,283 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,052 | ₩26,283 | ₩23,770 | ₩26,096 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,956 | ₩23,851 | ₩22,421 | ₩23,223 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,446 | ₩23,557 | ₩21,085 | ₩22,622 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,158 | ₩24,172 | ₩21,914 | ₩22,234 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,190 | ₩27,633 | ₩24,199 | ₩24,746 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,798 | ₩25,118 | ₩23,170 | ₩24,960 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,733 | ₩25,147 | ₩22,515 | ₩23,009 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,033 | ₩28,047 | ₩24,800 | ₩25,134 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,927 | ₩28,635 | ₩26,724 | ₩27,699 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,724 | ₩28,321 | ₩26,350 | ₩27,552 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,728 | ₩28,839 | ₩26,029 | ₩26,791 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,889 | ₩30,185 | ₩27,512 | ₩28,929 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,305 | ₩34,660 | ₩28,768 | ₩29,503 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,728 | ₩33,018 | ₩28,621 | ₩31,027 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,927 | ₩31,227 | ₩26,791 | ₩29,797 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,711 | ₩26,965 | ₩24,493 | ₩25,695 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,388 | ₩26,296 | ₩24,168 | ₩25,521 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,764 | ₩26,978 | ₩24,599 | ₩25,134 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,755 | ₩28,755 | ₩25,695 | ₩26,083 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,648 | ₩30,719 | ₩28,074 | ₩28,742 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,205 | ₩33,271 | ₩29,784 | ₩30,158 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,873 | ₩34,073 | ₩30,880 | ₩33,378 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,405 | ₩35,302 | ₩32,149 | ₩32,670 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,044 | ₩35,977 | ₩31,508 | ₩33,672 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,354 | ₩36,198 | ₩32,403 | ₩33,044 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,474 | ₩35,022 | ₩30,933 | ₩32,643 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,986 | ₩35,209 | ₩30,599 | ₩34,367 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,668 | ₩33,499 | ₩30,425 | ₩30,532 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,741 | ₩35,570 | ₩29,316 | ₩31,935 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,173 | ₩37,186 | ₩33,090 | ₩34,541 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,168 | ₩41,355 | ₩34,140 | ₩35,677 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,414 | ₩44,001 | ₩36,224 | ₩43,159 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,529 | ₩43,400 | ₩37,761 | ₩38,563 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,861 | ₩45,912 | ₩40,049 | ₩44,656 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,180 | ₩42,758 | ₩36,616 | ₩38,589 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,157 | ₩43,239 | ₩32,443 | ₩42,464 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,405 | ₩42,758 | ₩33,004 | ₩39,552 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,943 | ₩25,521 | ₩22,248 | ₩25,161 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,715 | ₩25,227 | ₩22,061 | ₩23,090 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,829 | ₩22,555 | ₩19,722 | ₩22,421 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,094 | ₩19,816 | ₩18,346 | ₩19,776 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,466 | ₩19,308 | ₩17,852 | ₩19,201 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,840 | ₩19,068 | ₩17,444 | ₩18,252 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,192 | ₩21,312 | ₩18,560 | ₩19,308 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,604 | ₩22,395 | ₩20,070 | ₩21,646 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,504 | ₩22,809 | ₩19,843 | ₩22,622 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,210 | ₩20,324 | ₩18,359 | ₩20,003 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,709 | ₩20,658 | ₩18,560 | ₩18,867 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,079 | ₩21,152 | ₩17,838 | ₩20,497 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,186 | ₩18,600 | ₩17,297 | ₩17,932 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,774 | ₩18,774 | ₩17,825 | ₩18,039 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,413 | ₩19,068 | ₩17,905 | ₩19,054 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,546 | ₩18,546 | ₩17,651 | ₩18,159 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,707 | ₩18,961 | ₩18,106 | ₩18,453 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,629 | ₩19,642 | ₩18,199 | ₩18,961 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,252 | ₩19,629 | ₩18,182 | ₩19,495 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,241 | ₩19,319 | ₩17,598 | ₩18,359 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,348 | ₩19,682 | ₩18,533 | ₩19,362 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,495 | ₩19,923 | ₩18,974 | ₩19,802 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,513 | ₩21,513 | ₩19,108 | ₩19,575 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,446 | ₩21,780 | ₩20,377 | ₩21,553 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,112 | ₩22,983 | ₩21,112 | ₩21,980 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,778 | ₩21,526 | ₩20,110 | ₩20,537 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,787 | ₩21,566 | ₩18,707 | ₩20,631 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,553 | ₩21,914 | ₩18,199 | ₩18,827 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,711 | ₩21,605 | ₩19,656 | ₩21,259 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,068 | ₩20,604 | ₩18,546 | ₩20,604 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,174 | ₩19,442 | ₩18,005 | ₩18,693 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,172 | ₩18,707 | ₩17,544 | ₩18,707 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,836 | ₩18,453 | ₩16,729 | ₩18,306 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,130 | ₩17,464 | ₩16,208 | ₩16,582 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,680 | ₩19,041 | ₩16,475 | ₩17,170 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,600 | ₩19,241 | ₩17,103 | ₩17,571 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,493 | ₩19,081 | ₩17,579 | ₩18,319 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,954 | ₩18,814 | ₩15,700 | ₩18,172 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,825 | ₩18,037 | ₩16,302 | ₩16,489 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,032 | ₩16,676 | ₩14,765 | ₩16,569 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,382 | ₩16,577 | ₩14,217 | ₩14,832 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,691 | ₩17,771 | ₩15,647 | ₩15,740 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,375 | ₩19,869 | ₩17,805 | ₩17,959 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,658 | ₩20,751 | ₩19,041 | ₩19,856 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,978 | ₩22,034 | ₩20,110 | ₩20,163 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,350 | ₩21,867 | ₩19,362 | ₩21,366 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,609 | ₩22,822 | ₩19,669 | ₩19,869 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,149 | ₩26,457 | ₩24,559 | ₩24,853 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,659 | ₩29,287 | ₩26,751 | ₩26,871 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,787 | ₩28,047 | ₩24,626 | ₩27,940 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,991 | ₩27,566 | ₩23,771 | ₩24,867 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,733 | ₩30,733 | ₩26,590 | ₩27,258 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,737 | ₩31,240 | ₩26,096 | ₩29,597 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,987 | ₩27,793 | ₩24,399 | ₩26,510 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,143 | ₩26,630 | ₩22,503 | ₩24,720 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,720 | ₩24,853 | ₩21,461 | ₩23,090 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,083 | ₩22,983 | ₩19,976 | ₩21,980 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,428 | ₩20,644 | ₩18,600 | ₩20,390 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,747 | ₩19,829 | ₩18,079 | ₩19,615 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,043 | ₩20,831 | ₩17,798 | ₩18,533 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,268 | ₩21,660 | ₩18,319 | ₩18,987 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,771 | ₩18,399 | ₩17,397 | ₩18,239 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,039 | ₩18,446 | ₩17,431 | ₩18,386 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,959 | ₩19,121 | ₩17,651 | ₩17,959 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,319 | ₩18,506 | ₩17,384 | ₩17,785 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,691 | ₩18,506 | ₩17,250 | ₩18,453 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,693 | ₩20,284 | ₩17,531 | ₩17,959 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,290 | ₩19,495 | ₩17,225 | ₩19,321 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,569 | ₩18,012 | ₩16,235 | ₩17,905 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,527 | ₩16,876 | ₩15,233 | ₩16,221 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,821 | ₩16,836 | ₩15,500 | ₩15,928 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,168 | ₩16,302 | ₩15,219 | ₩15,847 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,584 | ₩17,638 | ₩15,660 | ₩16,128 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,373 | ₩18,493 | ₩16,689 | ₩16,836 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,956 | ₩18,934 | ₩16,409 | ₩18,613 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,235 | ₩17,224 | ₩15,420 | ₩17,063 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,061 | ₩16,569 | ₩14,725 | ₩14,818 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,016 | ₩20,345 | ₩16,549 | ₩17,010 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,546 | ₩20,671 | ₩17,771 | ₩20,591 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,092 | ₩18,693 | ₩17,611 | ₩18,159 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,816 | ₩20,778 | ₩18,065 | ₩18,506 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,633 | ₩22,649 | ₩19,669 | ₩20,417 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,700 | ₩22,381 | ₩21,125 | ₩21,713 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,417 | ₩21,767 | ₩19,656 | ₩21,767 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,047 | ₩22,315 | ₩19,936 | ₩20,350 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,533 | ₩25,121 | ₩22,315 | ₩22,315 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,317 | ₩24,787 | ₩22,315 | ₩24,452 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,880 | ₩26,924 | ₩21,219 | ₩22,649 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,063 | ₩26,430 | ₩22,898 | ₩24,947 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,437 | ₩25,361 | ₩22,782 | ₩24,733 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,406 | ₩23,811 | ₩20,504 | ₩23,330 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,709 | ₩22,087 | ₩19,177 | ₩22,087 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,177 | ₩20,992 | ₩18,955 | ₩20,030 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,509 | ₩20,297 | ₩18,252 | ₩19,696 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,096 | ₩21,874 | ₩18,453 | ₩18,934 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,537 | ₩22,622 | ₩19,656 | ₩20,163 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,845 | ₩21,085 | ₩19,522 | ₩19,615 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,923 | ₩21,967 | ₩19,575 | ₩21,379 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,027 | ₩21,032 | ₩18,573 | ₩20,711 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,504 | ₩18,259 | ₩16,529 | ₩18,132 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,101 | ₩17,580 | ₩15,794 | ₩17,023 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,380 | ₩16,542 | ₩14,884 | ₩15,914 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,034 | ₩16,475 | ₩15,413 | ₩15,527 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,371 | ₩17,371 | ₩16,181 | ₩16,315 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,785 | ₩17,838 | ₩17,037 | ₩17,464 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,368 | ₩17,638 | ₩15,794 | ₩17,384 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,763 | ₩16,235 | ₩13,536 | ₩15,914 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,026 | ₩13,663 | ₩11,986 | ₩13,162 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,026 | ₩12,814 | ₩11,745 | ₩11,839 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,574 | ₩12,969 | ₩11,571 | ₩11,612 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,026 | ₩12,908 | ₩12,026 | ₩12,427 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,562 | ₩13,656 | ₩12,133 | ₩12,146 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,297 | ₩14,444 | ₩13,275 | ₩13,389 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,017 | ₩14,618 | ₩13,362 | ₩14,538 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,818 | ₩14,899 | ₩14,030 | ₩14,057 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,311 | ₩15,553 | ₩14,297 | ₩15,099 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,565 | ₩15,233 | ₩14,431 | ₩14,818 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,752 | ₩14,832 | ₩13,977 | ₩14,257 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,696 | ₩15,032 | ₩13,496 | ₩14,618 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,560 | ₩13,890 | ₩11,946 | ₩13,776 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,491 | ₩12,387 | ₩11,344 | ₩12,026 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,478 | ₩11,678 | ₩11,197 | ₩11,291 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,745 | ₩11,959 | ₩11,491 | ₩11,692 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,384 | ₩11,571 | ₩10,984 | ₩11,371 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,425 | ₩11,514 | ₩10,449 | ₩11,237 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,690 | ₩11,384 | ₩10,118 | ₩11,344 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,543 | ₩10,823 | ₩9,681 | ₩10,529 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,159 | ₩12,360 | ₩10,289 | ₩10,369 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,213 | ₩12,387 | ₩11,478 | ₩11,612 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,278 | ₩12,333 | ₩11,050 | ₩12,093 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,574 | ₩12,574 | ₩11,274 | ₩11,465 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,066 | ₩13,255 | ₩11,892 | ₩12,493 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,856 | ₩14,170 | ₩12,560 | ₩12,894 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,832 | ₩15,219 | ₩13,763 | ₩14,337 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,979 | ₩14,979 | ₩14,297 | ₩14,511 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,366 | ₩15,420 | ₩14,311 | ₩15,340 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,362 | ₩14,565 | ₩12,594 | ₩14,150 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,208 | ₩16,304 | ₩14,311 | ₩14,364 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,168 | ₩16,545 | ₩15,366 | ₩15,914 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,916 | ₩17,447 | ₩16,061 | ₩16,141 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,163 | ₩20,174 | ₩17,731 | ₩17,985 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,551 | ₩20,551 | ₩19,014 | ₩20,003 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,577 | ₩21,847 | ₩19,976 | ₩20,123 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,961 | ₩21,887 | ₩17,972 | ₩21,246 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,671 | ₩20,671 | ₩18,440 | ₩18,720 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,711 | ₩21,980 | ₩19,428 | ₩20,217 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,435 | ₩19,161 | ₩15,954 | ₩17,157 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,607 | ₩16,248 | ₩15,433 | ₩15,874 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,727 | ₩16,034 | ₩14,845 | ₩15,593 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,077 | ₩17,611 | ₩16,569 | ₩16,662 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,371 | ₩17,504 | ₩16,569 | ₩17,050 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,596 | ₩16,970 | ₩15,781 | ₩16,489 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,174 | ₩19,458 | ₩16,769 | ₩17,037 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,767 | ₩22,675 | ₩18,306 | ₩19,054 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,546 | ₩20,778 | ₩17,571 | ₩20,324 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,413 | ₩19,522 | ₩17,999 | ₩19,134 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,150 | ₩20,277 | ₩17,718 | ₩17,865 | -11.34% | 436만 |
|---|