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 | ₩28,773 | ₩28,960 | ₩27,217 | ₩27,811 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,120 | ₩29,747 | ₩28,225 | ₩28,559 | -1.93% | 206만 |
| 2026.10.07 | ₩28,839 | ₩29,687 | ₩27,558 | ₩29,213 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,614 | ₩30,615 | ₩29,374 | ₩29,854 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,787 | ₩30,308 | ₩28,853 | ₩29,147 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,681 | ₩31,189 | ₩29,080 | ₩29,868 | +0.63% | 320.3만 |
| 2026.10.01 | ₩32,978 | ₩33,112 | ₩28,773 | ₩29,080 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,299 | ₩34,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,685 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,204 | ₩33,406 | ₩31,643 | ₩33,299 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,510 | ₩32,885 | ₩31,163 | ₩31,990 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,204 | ₩33,432 | ₩31,643 | ₩32,111 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩29,974 | ₩32,378 | ₩29,534 | ₩31,950 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,804 | ₩32,952 | ₩30,201 | ₩30,295 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,084 | ₩32,271 | ₩30,950 | ₩32,084 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,404 | ₩33,099 | ₩31,723 | ₩32,378 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,378 | ₩32,522 | ₩30,402 | ₩30,949 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,281 | ₩32,631 | ₩30,100 | ₩31,884 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,775 | ₩30,898 | ₩28,479 | ₩29,387 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,575 | ₩31,243 | ₩29,507 | ₩30,749 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,868 | ₩30,922 | ₩29,440 | ₩30,255 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,470 | ₩32,030 | ₩30,535 | ₩30,642 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,844 | ₩34,007 | ₩31,243 | ₩31,416 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,514 | ₩34,981 | ₩32,351 | ₩32,471 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,044 | ₩34,874 | ₩31,723 | ₩34,687 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,606 | ₩34,073 | ₩31,643 | ₩31,723 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,177 | ₩33,029 | ₩31,523 | ₩32,725 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,175 | ₩31,910 | ₩29,761 | ₩31,443 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,642 | ₩31,243 | ₩30,069 | ₩30,241 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,643 | ₩32,484 | ₩31,109 | ₩31,603 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,474 | ₩34,741 | ₩30,602 | ₩32,017 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,578 | ₩35,822 | ₩32,030 | ₩35,115 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,044 | ₩32,818 | ₩31,042 | ₩31,897 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,286 | ₩33,686 | ₩32,271 | ₩32,511 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,515 | ₩35,529 | ₩32,511 | ₩32,805 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,168 | ₩37,398 | ₩34,796 | ₩36,623 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,812 | ₩37,878 | ₩33,472 | ₩34,687 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,188 | ₩40,589 | ₩36,490 | ₩37,785 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,172 | ₩44,581 | ₩37,919 | ₩40,829 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,459 | ₩44,318 | ₩39,921 | ₩40,255 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,498 | ₩46,632 | ₩39,187 | ₩45,476 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,183 | ₩37,411 | ₩34,873 | ₩36,370 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,450 | ₩37,997 | ₩34,741 | ₩36,089 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,597 | ₩38,506 | ₩34,340 | ₩34,674 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,595 | ₩37,344 | ₩34,848 | ₩36,236 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,646 | ₩35,876 | ₩31,770 | ₩34,861 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,617 | ₩35,101 | ₩31,256 | ₩32,351 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,609 | ₩36,303 | ₩34,193 | ₩34,354 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,790 | ₩36,303 | ₩31,443 | ₩35,609 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,439 | ₩30,936 | ₩27,745 | ₩30,815 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,038 | ₩28,893 | ₩26,810 | ₩28,252 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,554 | ₩27,611 | ₩23,526 | ₩27,384 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,596 | ₩26,663 | ₩22,911 | ₩23,045 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,770 | ₩26,770 | ₩23,926 | ₩26,596 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,503 | ₩27,771 | ₩25,488 | ₩27,504 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,733 | ₩28,949 | ₩25,515 | ₩25,849 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,436 | ₩29,040 | ₩26,369 | ₩28,733 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩25,982 | ₩28,172 | ₩25,555 | ₩26,263 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,033 | ₩26,263 | ₩23,751 | ₩26,076 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,938 | ₩23,833 | ₩22,404 | ₩23,205 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,429 | ₩23,539 | ₩21,069 | ₩22,604 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,140 | ₩24,153 | ₩21,897 | ₩22,217 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,169 | ₩27,611 | ₩24,180 | ₩24,727 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,779 | ₩25,098 | ₩23,152 | ₩24,941 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,714 | ₩25,128 | ₩22,497 | ₩22,991 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,012 | ₩28,025 | ₩24,781 | ₩25,114 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,905 | ₩28,612 | ₩26,703 | ₩27,678 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,703 | ₩28,299 | ₩26,329 | ₩27,531 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,706 | ₩28,817 | ₩26,009 | ₩26,770 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,866 | ₩30,161 | ₩27,491 | ₩28,906 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,281 | ₩34,633 | ₩28,746 | ₩29,480 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,706 | ₩32,992 | ₩28,599 | ₩31,002 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,905 | ₩31,203 | ₩26,770 | ₩29,774 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,690 | ₩26,944 | ₩24,473 | ₩25,675 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,368 | ₩26,276 | ₩24,149 | ₩25,502 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,743 | ₩26,957 | ₩24,580 | ₩25,114 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,733 | ₩28,733 | ₩25,675 | ₩26,062 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,626 | ₩30,695 | ₩28,052 | ₩28,719 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,179 | ₩33,245 | ₩29,761 | ₩30,135 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,846 | ₩34,047 | ₩30,856 | ₩33,352 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,379 | ₩35,275 | ₩32,124 | ₩32,645 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,019 | ₩35,949 | ₩31,483 | ₩33,646 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,327 | ₩36,169 | ₩32,378 | ₩33,019 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,447 | ₩34,995 | ₩30,909 | ₩32,618 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,962 | ₩35,181 | ₩30,575 | ₩34,340 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,643 | ₩33,472 | ₩30,402 | ₩30,508 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,714 | ₩35,542 | ₩29,293 | ₩31,910 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,144 | ₩37,158 | ₩33,064 | ₩34,514 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,136 | ₩41,323 | ₩34,113 | ₩35,649 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,384 | ₩43,967 | ₩36,196 | ₩43,126 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,497 | ₩43,366 | ₩37,732 | ₩38,533 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,829 | ₩45,876 | ₩40,017 | ₩44,621 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,148 | ₩42,725 | ₩36,587 | ₩38,559 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,127 | ₩43,206 | ₩32,418 | ₩42,431 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,379 | ₩42,725 | ₩32,978 | ₩39,521 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,925 | ₩25,502 | ₩22,230 | ₩25,141 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,698 | ₩25,208 | ₩22,043 | ₩23,072 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,814 | ₩22,537 | ₩19,707 | ₩22,404 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,079 | ₩19,800 | ₩18,332 | ₩19,760 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,452 | ₩19,293 | ₩17,838 | ₩19,186 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,826 | ₩19,053 | ₩17,431 | ₩18,238 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,176 | ₩21,296 | ₩18,545 | ₩19,293 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,588 | ₩22,377 | ₩20,054 | ₩21,630 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,488 | ₩22,791 | ₩19,827 | ₩22,604 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,194 | ₩20,308 | ₩18,345 | ₩19,987 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,694 | ₩20,642 | ₩18,545 | ₩18,852 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,065 | ₩21,136 | ₩17,824 | ₩20,481 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,172 | ₩18,585 | ₩17,284 | ₩17,918 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,759 | ₩18,759 | ₩17,811 | ₩18,025 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,399 | ₩19,053 | ₩17,891 | ₩19,039 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,532 | ₩18,532 | ₩17,637 | ₩18,145 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,692 | ₩18,946 | ₩18,091 | ₩18,439 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,613 | ₩19,627 | ₩18,185 | ₩18,946 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,238 | ₩19,613 | ₩18,168 | ₩19,480 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,226 | ₩19,304 | ₩17,584 | ₩18,345 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,333 | ₩19,667 | ₩18,519 | ₩19,346 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,480 | ₩19,907 | ₩18,959 | ₩19,787 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,496 | ₩21,496 | ₩19,093 | ₩19,560 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,429 | ₩21,763 | ₩20,361 | ₩21,536 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,096 | ₩22,965 | ₩21,096 | ₩21,963 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,762 | ₩21,509 | ₩20,094 | ₩20,521 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,772 | ₩21,549 | ₩18,692 | ₩20,615 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,536 | ₩21,897 | ₩18,185 | ₩18,812 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,695 | ₩21,588 | ₩19,640 | ₩21,242 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,053 | ₩20,588 | ₩18,532 | ₩20,588 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,160 | ₩19,427 | ₩17,991 | ₩18,679 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,158 | ₩18,692 | ₩17,531 | ₩18,692 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,823 | ₩18,439 | ₩16,716 | ₩18,292 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,117 | ₩17,451 | ₩16,195 | ₩16,569 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,666 | ₩19,026 | ₩16,463 | ₩17,157 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,585 | ₩19,226 | ₩17,090 | ₩17,557 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,479 | ₩19,066 | ₩17,565 | ₩18,305 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,942 | ₩18,799 | ₩15,688 | ₩18,158 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,811 | ₩18,023 | ₩16,289 | ₩16,476 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,021 | ₩16,663 | ₩14,754 | ₩16,556 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,369 | ₩16,564 | ₩14,206 | ₩14,820 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,678 | ₩17,758 | ₩15,635 | ₩15,728 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,360 | ₩19,854 | ₩17,791 | ₩17,945 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,642 | ₩20,735 | ₩19,026 | ₩19,840 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,962 | ₩22,017 | ₩20,094 | ₩20,148 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,334 | ₩21,850 | ₩19,346 | ₩21,349 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,591 | ₩22,805 | ₩19,654 | ₩19,854 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,129 | ₩26,436 | ₩24,540 | ₩24,834 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,638 | ₩29,264 | ₩26,730 | ₩26,850 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,767 | ₩28,025 | ₩24,607 | ₩27,918 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,970 | ₩27,544 | ₩23,752 | ₩24,847 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,709 | ₩30,709 | ₩26,570 | ₩27,237 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,717 | ₩31,216 | ₩26,076 | ₩29,574 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,967 | ₩27,771 | ₩24,380 | ₩26,490 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,125 | ₩26,610 | ₩22,485 | ₩24,700 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,700 | ₩24,834 | ₩21,444 | ₩23,072 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,067 | ₩22,965 | ₩19,961 | ₩21,963 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,413 | ₩20,628 | ₩18,585 | ₩20,375 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,732 | ₩19,814 | ₩18,065 | ₩19,600 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,027 | ₩20,815 | ₩17,784 | ₩18,519 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,253 | ₩21,643 | ₩18,305 | ₩18,973 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,758 | ₩18,385 | ₩17,384 | ₩18,225 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,025 | ₩18,432 | ₩17,417 | ₩18,372 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,945 | ₩19,106 | ₩17,637 | ₩17,945 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,305 | ₩18,492 | ₩17,370 | ₩17,771 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,678 | ₩18,492 | ₩17,237 | ₩18,439 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,679 | ₩20,268 | ₩17,517 | ₩17,945 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,277 | ₩19,480 | ₩17,212 | ₩19,306 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,556 | ₩17,998 | ₩16,222 | ₩17,891 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,515 | ₩16,863 | ₩15,221 | ₩16,209 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,808 | ₩16,823 | ₩15,488 | ₩15,915 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,155 | ₩16,289 | ₩15,207 | ₩15,835 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,571 | ₩17,624 | ₩15,648 | ₩16,115 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,358 | ₩18,479 | ₩16,676 | ₩16,823 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,943 | ₩18,919 | ₩16,396 | ₩18,599 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,222 | ₩17,210 | ₩15,408 | ₩17,050 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,049 | ₩16,556 | ₩14,713 | ₩14,807 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,001 | ₩20,329 | ₩16,536 | ₩16,997 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,532 | ₩20,655 | ₩17,758 | ₩20,575 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,078 | ₩18,679 | ₩17,597 | ₩18,145 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,800 | ₩20,762 | ₩18,051 | ₩18,492 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,616 | ₩22,631 | ₩19,654 | ₩20,401 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,683 | ₩22,364 | ₩21,109 | ₩21,696 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,401 | ₩21,750 | ₩19,640 | ₩21,750 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,030 | ₩22,297 | ₩19,921 | ₩20,334 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,514 | ₩25,101 | ₩22,297 | ₩22,297 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,299 | ₩24,767 | ₩22,297 | ₩24,433 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,861 | ₩26,903 | ₩21,202 | ₩22,631 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,045 | ₩26,409 | ₩22,881 | ₩24,927 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,419 | ₩25,341 | ₩22,764 | ₩24,714 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,389 | ₩23,793 | ₩20,488 | ₩23,312 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,694 | ₩22,070 | ₩19,162 | ₩22,070 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,161 | ₩20,975 | ₩18,941 | ₩20,014 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,493 | ₩20,281 | ₩18,238 | ₩19,680 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,081 | ₩21,857 | ₩18,439 | ₩18,919 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,521 | ₩22,604 | ₩19,640 | ₩20,148 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,828 | ₩21,069 | ₩19,507 | ₩19,600 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,907 | ₩21,950 | ₩19,560 | ₩21,363 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,013 | ₩21,015 | ₩18,559 | ₩20,695 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,491 | ₩18,245 | ₩16,516 | ₩18,118 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,089 | ₩17,567 | ₩15,782 | ₩17,010 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,368 | ₩16,529 | ₩14,872 | ₩15,902 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,022 | ₩16,463 | ₩15,401 | ₩15,515 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,357 | ₩17,357 | ₩16,169 | ₩16,302 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,771 | ₩17,824 | ₩17,023 | ₩17,451 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,356 | ₩17,624 | ₩15,782 | ₩17,370 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,752 | ₩16,222 | ₩13,525 | ₩15,902 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,016 | ₩13,652 | ₩11,976 | ₩13,151 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,016 | ₩12,804 | ₩11,736 | ₩11,830 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,564 | ₩12,959 | ₩11,562 | ₩11,603 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,016 | ₩12,898 | ₩12,016 | ₩12,417 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,552 | ₩13,645 | ₩12,123 | ₩12,137 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,286 | ₩14,433 | ₩13,265 | ₩13,378 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,006 | ₩14,607 | ₩13,352 | ₩14,527 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,807 | ₩14,887 | ₩14,019 | ₩14,046 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,300 | ₩15,541 | ₩14,286 | ₩15,087 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,553 | ₩15,221 | ₩14,420 | ₩14,807 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,740 | ₩14,820 | ₩13,966 | ₩14,246 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,685 | ₩15,021 | ₩13,485 | ₩14,607 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,551 | ₩13,879 | ₩11,936 | ₩13,766 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,482 | ₩12,377 | ₩11,336 | ₩12,016 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,469 | ₩11,669 | ₩11,189 | ₩11,282 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,736 | ₩11,950 | ₩11,482 | ₩11,683 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,376 | ₩11,562 | ₩10,975 | ₩11,362 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,416 | ₩11,505 | ₩10,441 | ₩11,229 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,681 | ₩11,376 | ₩10,110 | ₩11,336 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,534 | ₩10,815 | ₩9,673 | ₩10,521 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,150 | ₩12,350 | ₩10,281 | ₩10,361 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,203 | ₩12,377 | ₩11,469 | ₩11,603 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,269 | ₩12,324 | ₩11,042 | ₩12,083 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,564 | ₩12,564 | ₩11,265 | ₩11,456 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,056 | ₩13,245 | ₩11,883 | ₩12,484 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,846 | ₩14,159 | ₩12,551 | ₩12,884 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,820 | ₩15,207 | ₩13,752 | ₩14,326 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,967 | ₩14,967 | ₩14,286 | ₩14,500 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,354 | ₩15,408 | ₩14,300 | ₩15,328 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,352 | ₩14,553 | ₩12,584 | ₩14,139 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,195 | ₩16,292 | ₩14,300 | ₩14,353 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,155 | ₩16,532 | ₩15,354 | ₩15,902 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,903 | ₩17,433 | ₩16,049 | ₩16,129 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,148 | ₩20,158 | ₩17,718 | ₩17,971 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,535 | ₩20,535 | ₩18,999 | ₩19,987 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,561 | ₩21,830 | ₩19,961 | ₩20,108 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,946 | ₩21,870 | ₩17,958 | ₩21,229 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,655 | ₩20,655 | ₩18,425 | ₩18,706 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,695 | ₩21,963 | ₩19,413 | ₩20,201 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,422 | ₩19,146 | ₩15,942 | ₩17,143 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,595 | ₩16,236 | ₩15,421 | ₩15,862 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,715 | ₩16,022 | ₩14,834 | ₩15,581 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,063 | ₩17,597 | ₩16,556 | ₩16,649 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,357 | ₩17,491 | ₩16,556 | ₩17,037 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,583 | ₩16,957 | ₩15,768 | ₩16,476 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,160 | ₩19,443 | ₩16,756 | ₩17,023 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,750 | ₩22,658 | ₩18,292 | ₩19,039 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,532 | ₩20,762 | ₩17,557 | ₩20,308 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,399 | ₩19,507 | ₩17,985 | ₩19,119 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,134 | ₩20,261 | ₩17,704 | ₩17,851 | -11.34% | 436만 |
|---|