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 | ₩28,758 | ₩28,945 | ₩27,203 | ₩27,797 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,105 | ₩29,732 | ₩28,211 | ₩28,545 | -1.93% | 206만 |
| 2026.10.07 | ₩28,825 | ₩29,672 | ₩27,544 | ₩29,198 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,599 | ₩30,600 | ₩29,359 | ₩29,839 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,772 | ₩30,293 | ₩28,838 | ₩29,132 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,665 | ₩31,173 | ₩29,065 | ₩29,852 | +0.63% | 320.3만 |
| 2026.10.01 | ₩32,962 | ₩33,095 | ₩28,758 | ₩29,065 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,282 | ₩34,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,668 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,188 | ₩33,389 | ₩31,627 | ₩33,282 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,494 | ₩32,868 | ₩31,147 | ₩31,974 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,188 | ₩33,415 | ₩31,627 | ₩32,094 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩29,959 | ₩32,361 | ₩29,519 | ₩31,934 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,787 | ₩32,935 | ₩30,186 | ₩30,279 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,068 | ₩32,254 | ₩30,935 | ₩32,068 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,388 | ₩33,082 | ₩31,707 | ₩32,361 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,361 | ₩32,505 | ₩30,386 | ₩30,933 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,266 | ₩32,615 | ₩30,085 | ₩31,867 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,760 | ₩30,883 | ₩28,464 | ₩29,372 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,560 | ₩31,227 | ₩29,492 | ₩30,733 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,852 | ₩30,907 | ₩29,425 | ₩30,239 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,454 | ₩32,014 | ₩30,520 | ₩30,626 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,827 | ₩33,989 | ₩31,227 | ₩31,400 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,496 | ₩34,963 | ₩32,334 | ₩32,455 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,028 | ₩34,857 | ₩31,707 | ₩34,670 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,589 | ₩34,056 | ₩31,627 | ₩31,707 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,161 | ₩33,012 | ₩31,507 | ₩32,708 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,159 | ₩31,894 | ₩29,746 | ₩31,427 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,626 | ₩31,227 | ₩30,054 | ₩30,226 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,627 | ₩32,468 | ₩31,093 | ₩31,587 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,456 | ₩34,723 | ₩30,586 | ₩32,001 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,561 | ₩35,804 | ₩32,014 | ₩35,097 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,028 | ₩32,802 | ₩31,027 | ₩31,881 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,269 | ₩33,669 | ₩32,254 | ₩32,495 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,497 | ₩35,511 | ₩32,495 | ₩32,788 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,150 | ₩37,379 | ₩34,778 | ₩36,605 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,792 | ₩37,859 | ₩33,455 | ₩34,670 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,168 | ₩40,568 | ₩36,471 | ₩37,766 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,153 | ₩44,558 | ₩37,899 | ₩40,808 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,437 | ₩44,295 | ₩39,901 | ₩40,235 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,476 | ₩46,608 | ₩39,167 | ₩45,452 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,164 | ₩37,392 | ₩34,855 | ₩36,351 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,431 | ₩37,978 | ₩34,723 | ₩36,071 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,578 | ₩38,486 | ₩34,323 | ₩34,656 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,577 | ₩37,325 | ₩34,830 | ₩36,218 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,629 | ₩35,857 | ₩31,754 | ₩34,843 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,600 | ₩35,083 | ₩31,240 | ₩32,334 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,591 | ₩36,285 | ₩34,176 | ₩34,336 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,774 | ₩36,285 | ₩31,427 | ₩35,591 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,424 | ₩30,920 | ₩27,730 | ₩30,800 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,024 | ₩28,878 | ₩26,796 | ₩28,238 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,541 | ₩27,597 | ₩23,514 | ₩27,370 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,583 | ₩26,650 | ₩22,900 | ₩23,033 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,756 | ₩26,756 | ₩23,914 | ₩26,583 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,489 | ₩27,757 | ₩25,475 | ₩27,490 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,718 | ₩28,934 | ₩25,502 | ₩25,836 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,423 | ₩29,025 | ₩26,356 | ₩28,718 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩25,969 | ₩28,158 | ₩25,542 | ₩26,249 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,021 | ₩26,249 | ₩23,739 | ₩26,062 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,926 | ₩23,820 | ₩22,393 | ₩23,193 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,418 | ₩23,527 | ₩21,058 | ₩22,593 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,127 | ₩24,141 | ₩21,885 | ₩22,206 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,156 | ₩27,597 | ₩24,167 | ₩24,715 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,767 | ₩25,086 | ₩23,140 | ₩24,928 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,701 | ₩25,115 | ₩22,486 | ₩22,980 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩27,997 | ₩28,011 | ₩24,768 | ₩25,102 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,891 | ₩28,598 | ₩26,690 | ₩27,664 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,690 | ₩28,284 | ₩26,316 | ₩27,517 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,691 | ₩28,802 | ₩25,996 | ₩26,756 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,851 | ₩30,146 | ₩27,477 | ₩28,891 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,266 | ₩34,615 | ₩28,731 | ₩29,465 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,691 | ₩32,975 | ₩28,585 | ₩30,987 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,891 | ₩31,187 | ₩26,756 | ₩29,759 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,676 | ₩26,930 | ₩24,461 | ₩25,662 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,355 | ₩26,263 | ₩24,137 | ₩25,489 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,730 | ₩26,943 | ₩24,568 | ₩25,102 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,718 | ₩28,718 | ₩25,662 | ₩26,049 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,611 | ₩30,680 | ₩28,037 | ₩28,705 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,162 | ₩33,229 | ₩29,746 | ₩30,119 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,829 | ₩34,029 | ₩30,840 | ₩33,335 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,362 | ₩35,257 | ₩32,108 | ₩32,628 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,002 | ₩35,931 | ₩31,467 | ₩33,629 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,309 | ₩36,151 | ₩32,361 | ₩33,002 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,430 | ₩34,977 | ₩30,893 | ₩32,601 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,947 | ₩35,164 | ₩30,560 | ₩34,323 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,627 | ₩33,455 | ₩30,386 | ₩30,493 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,696 | ₩35,524 | ₩29,278 | ₩31,894 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,125 | ₩37,139 | ₩33,047 | ₩34,496 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,115 | ₩41,302 | ₩34,096 | ₩35,631 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,365 | ₩43,944 | ₩36,178 | ₩43,104 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,476 | ₩43,344 | ₩37,712 | ₩38,513 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,808 | ₩45,853 | ₩39,997 | ₩44,598 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,128 | ₩42,703 | ₩36,569 | ₩38,540 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,107 | ₩43,184 | ₩32,401 | ₩42,410 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,362 | ₩42,703 | ₩32,962 | ₩39,501 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,913 | ₩25,489 | ₩22,219 | ₩25,128 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,686 | ₩25,195 | ₩22,032 | ₩23,060 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,804 | ₩22,526 | ₩19,697 | ₩22,393 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,070 | ₩19,790 | ₩18,322 | ₩19,750 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,443 | ₩19,283 | ₩17,829 | ₩19,176 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,816 | ₩19,043 | ₩17,422 | ₩18,229 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,165 | ₩21,285 | ₩18,536 | ₩19,283 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,578 | ₩22,366 | ₩20,044 | ₩21,619 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,478 | ₩22,780 | ₩19,817 | ₩22,593 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,184 | ₩20,297 | ₩18,336 | ₩19,977 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,684 | ₩20,631 | ₩18,536 | ₩18,843 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,056 | ₩21,125 | ₩17,815 | ₩20,471 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,162 | ₩18,576 | ₩17,275 | ₩17,909 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,749 | ₩18,749 | ₩17,802 | ₩18,015 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,389 | ₩19,043 | ₩17,882 | ₩19,030 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,523 | ₩18,523 | ₩17,628 | ₩18,136 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,683 | ₩18,936 | ₩18,082 | ₩18,429 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,604 | ₩19,617 | ₩18,176 | ₩18,936 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,229 | ₩19,604 | ₩18,158 | ₩19,470 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,217 | ₩19,294 | ₩17,575 | ₩18,336 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,323 | ₩19,657 | ₩18,509 | ₩19,337 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,470 | ₩19,897 | ₩18,950 | ₩19,777 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,485 | ₩21,485 | ₩19,083 | ₩19,550 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,418 | ₩21,752 | ₩20,351 | ₩21,525 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,085 | ₩22,953 | ₩21,085 | ₩21,952 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,751 | ₩21,498 | ₩20,084 | ₩20,511 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,763 | ₩21,539 | ₩18,683 | ₩20,604 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,525 | ₩21,885 | ₩18,176 | ₩18,803 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,684 | ₩21,577 | ₩19,630 | ₩21,232 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,043 | ₩20,578 | ₩18,523 | ₩20,578 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,150 | ₩19,417 | ₩17,982 | ₩18,669 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,149 | ₩18,683 | ₩17,522 | ₩18,683 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,814 | ₩18,429 | ₩16,708 | ₩18,282 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,108 | ₩17,442 | ₩16,187 | ₩16,561 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,656 | ₩19,016 | ₩16,454 | ₩17,148 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,576 | ₩19,217 | ₩17,081 | ₩17,548 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,469 | ₩19,056 | ₩17,556 | ₩18,296 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,934 | ₩18,789 | ₩15,680 | ₩18,149 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,802 | ₩18,014 | ₩16,281 | ₩16,467 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,013 | ₩16,654 | ₩14,746 | ₩16,548 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,361 | ₩16,556 | ₩14,199 | ₩14,813 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,669 | ₩17,749 | ₩15,627 | ₩15,720 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,350 | ₩19,844 | ₩17,782 | ₩17,935 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,631 | ₩20,724 | ₩19,016 | ₩19,830 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,951 | ₩22,006 | ₩20,084 | ₩20,137 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,324 | ₩21,839 | ₩19,337 | ₩21,338 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,579 | ₩22,793 | ₩19,644 | ₩19,844 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,116 | ₩26,423 | ₩24,528 | ₩24,821 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,624 | ₩29,249 | ₩26,716 | ₩26,836 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,755 | ₩28,011 | ₩24,594 | ₩27,904 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,956 | ₩27,530 | ₩23,740 | ₩24,835 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,693 | ₩30,693 | ₩26,556 | ₩27,223 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,703 | ₩31,200 | ₩26,062 | ₩29,559 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,955 | ₩27,757 | ₩24,368 | ₩26,476 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,113 | ₩26,596 | ₩22,474 | ₩24,688 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,688 | ₩24,821 | ₩21,433 | ₩23,060 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,057 | ₩22,953 | ₩19,950 | ₩21,952 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,403 | ₩20,618 | ₩18,576 | ₩20,364 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,723 | ₩19,804 | ₩18,056 | ₩19,590 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,017 | ₩20,805 | ₩17,775 | ₩18,509 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,243 | ₩21,632 | ₩18,296 | ₩18,963 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,749 | ₩18,376 | ₩17,375 | ₩18,216 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,015 | ₩18,422 | ₩17,408 | ₩18,362 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,935 | ₩19,096 | ₩17,628 | ₩17,935 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,296 | ₩18,483 | ₩17,362 | ₩17,762 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,669 | ₩18,483 | ₩17,228 | ₩18,429 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,669 | ₩20,257 | ₩17,508 | ₩17,935 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,268 | ₩19,470 | ₩17,203 | ₩19,297 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,548 | ₩17,989 | ₩16,214 | ₩17,882 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,507 | ₩16,854 | ₩15,213 | ₩16,201 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,800 | ₩16,814 | ₩15,480 | ₩15,907 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,147 | ₩16,281 | ₩15,200 | ₩15,827 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,562 | ₩17,615 | ₩15,640 | ₩16,107 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,349 | ₩18,469 | ₩16,668 | ₩16,814 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,935 | ₩18,910 | ₩16,387 | ₩18,589 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,214 | ₩17,201 | ₩15,400 | ₩17,041 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,040 | ₩16,548 | ₩14,706 | ₩14,799 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩19,991 | ₩20,319 | ₩16,528 | ₩16,988 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,523 | ₩20,644 | ₩17,749 | ₩20,564 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,069 | ₩18,669 | ₩17,588 | ₩18,136 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,790 | ₩20,751 | ₩18,042 | ₩18,483 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,605 | ₩22,619 | ₩19,644 | ₩20,391 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,672 | ₩22,353 | ₩21,098 | ₩21,685 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,391 | ₩21,739 | ₩19,630 | ₩21,739 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,019 | ₩22,286 | ₩19,910 | ₩20,324 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,501 | ₩25,088 | ₩22,286 | ₩22,286 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,287 | ₩24,755 | ₩22,286 | ₩24,421 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,848 | ₩26,890 | ₩21,192 | ₩22,619 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,033 | ₩26,396 | ₩22,869 | ₩24,915 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,407 | ₩25,328 | ₩22,753 | ₩24,701 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,378 | ₩23,780 | ₩20,478 | ₩23,300 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,684 | ₩22,059 | ₩19,152 | ₩22,059 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,151 | ₩20,965 | ₩18,931 | ₩20,004 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,483 | ₩20,271 | ₩18,229 | ₩19,670 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,071 | ₩21,845 | ₩18,429 | ₩18,910 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,511 | ₩22,593 | ₩19,630 | ₩20,137 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,818 | ₩21,058 | ₩19,497 | ₩19,590 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,897 | ₩21,939 | ₩19,550 | ₩21,352 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,003 | ₩21,005 | ₩18,549 | ₩20,684 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,482 | ₩18,236 | ₩16,508 | ₩18,109 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,080 | ₩17,558 | ₩15,774 | ₩17,001 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,360 | ₩16,521 | ₩14,865 | ₩15,894 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,014 | ₩16,454 | ₩15,393 | ₩15,507 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,348 | ₩17,348 | ₩16,161 | ₩16,294 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,762 | ₩17,815 | ₩17,015 | ₩17,442 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,347 | ₩17,615 | ₩15,774 | ₩17,362 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,745 | ₩16,214 | ₩13,518 | ₩15,894 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,010 | ₩13,645 | ₩11,970 | ₩13,145 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,010 | ₩12,798 | ₩11,730 | ₩11,823 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,557 | ₩12,952 | ₩11,557 | ₩11,597 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,010 | ₩12,891 | ₩12,010 | ₩12,411 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,545 | ₩13,638 | ₩12,117 | ₩12,130 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,279 | ₩14,426 | ₩13,258 | ₩13,371 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩13,999 | ₩14,599 | ₩13,345 | ₩14,519 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,799 | ₩14,879 | ₩14,012 | ₩14,039 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,292 | ₩15,533 | ₩14,279 | ₩15,080 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,546 | ₩15,213 | ₩14,412 | ₩14,799 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,733 | ₩14,813 | ₩13,959 | ₩14,239 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,678 | ₩15,013 | ₩13,478 | ₩14,599 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,544 | ₩13,872 | ₩11,930 | ₩13,758 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,477 | ₩12,371 | ₩11,330 | ₩12,010 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,463 | ₩11,663 | ₩11,183 | ₩11,276 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,730 | ₩11,944 | ₩11,477 | ₩11,677 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,370 | ₩11,557 | ₩10,969 | ₩11,356 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,410 | ₩11,499 | ₩10,436 | ₩11,223 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,676 | ₩11,370 | ₩10,105 | ₩11,330 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,529 | ₩10,809 | ₩9,668 | ₩10,516 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,144 | ₩12,344 | ₩10,275 | ₩10,356 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,197 | ₩12,371 | ₩11,463 | ₩11,597 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,263 | ₩12,317 | ₩11,036 | ₩12,077 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,557 | ₩12,557 | ₩11,259 | ₩11,450 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,050 | ₩13,238 | ₩11,877 | ₩12,477 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,839 | ₩14,152 | ₩12,544 | ₩12,878 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,813 | ₩15,200 | ₩13,745 | ₩14,319 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,960 | ₩14,960 | ₩14,279 | ₩14,492 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,347 | ₩15,400 | ₩14,292 | ₩15,320 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,345 | ₩14,546 | ₩12,577 | ₩14,132 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,187 | ₩16,283 | ₩14,292 | ₩14,346 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,147 | ₩16,524 | ₩15,347 | ₩15,894 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,895 | ₩17,424 | ₩16,040 | ₩16,121 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,137 | ₩20,148 | ₩17,709 | ₩17,962 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,524 | ₩20,524 | ₩18,990 | ₩19,977 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,551 | ₩21,819 | ₩19,950 | ₩20,097 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,936 | ₩21,859 | ₩17,949 | ₩21,218 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,644 | ₩20,644 | ₩18,416 | ₩18,696 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,684 | ₩21,952 | ₩19,403 | ₩20,191 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,414 | ₩19,136 | ₩15,934 | ₩17,135 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,587 | ₩16,227 | ₩15,413 | ₩15,854 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,707 | ₩16,014 | ₩14,826 | ₩15,573 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,055 | ₩17,588 | ₩16,548 | ₩16,641 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,348 | ₩17,482 | ₩16,548 | ₩17,028 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,574 | ₩16,948 | ₩15,760 | ₩16,467 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,150 | ₩19,433 | ₩16,748 | ₩17,015 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,739 | ₩22,646 | ₩18,282 | ₩19,030 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,523 | ₩20,751 | ₩17,548 | ₩20,297 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,389 | ₩19,497 | ₩17,975 | ₩19,110 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,124 | ₩20,251 | ₩17,695 | ₩17,842 | -11.34% | 436만 |
|---|