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 | ₩28,766 | ₩28,952 | ₩27,211 | ₩27,805 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,113 | ₩29,740 | ₩28,218 | ₩28,552 | -1.93% | 206만 |
| 2026.10.07 | ₩28,832 | ₩29,680 | ₩27,551 | ₩29,206 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,607 | ₩30,608 | ₩29,366 | ₩29,847 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,780 | ₩30,301 | ₩28,846 | ₩29,139 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,673 | ₩31,182 | ₩29,073 | ₩29,860 | +0.63% | 320.3만 |
| 2026.10.01 | ₩32,970 | ₩33,104 | ₩28,766 | ₩29,073 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,291 | ₩34,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,677 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,196 | ₩33,397 | ₩31,635 | ₩33,291 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,502 | ₩32,877 | ₩31,155 | ₩31,983 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,196 | ₩33,424 | ₩31,635 | ₩32,103 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩29,967 | ₩32,370 | ₩29,526 | ₩31,942 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,796 | ₩32,944 | ₩30,194 | ₩30,287 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,076 | ₩32,263 | ₩30,943 | ₩32,076 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,396 | ₩33,090 | ₩31,716 | ₩32,370 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,370 | ₩32,514 | ₩30,394 | ₩30,941 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,274 | ₩32,623 | ₩30,092 | ₩31,876 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,768 | ₩30,891 | ₩28,472 | ₩29,380 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,568 | ₩31,235 | ₩29,500 | ₩30,741 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,860 | ₩30,915 | ₩29,433 | ₩30,247 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,462 | ₩32,023 | ₩30,528 | ₩30,634 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,836 | ₩33,998 | ₩31,235 | ₩31,409 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,505 | ₩34,973 | ₩32,343 | ₩32,463 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,036 | ₩34,866 | ₩31,716 | ₩34,679 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,598 | ₩34,065 | ₩31,635 | ₩31,716 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,169 | ₩33,021 | ₩31,515 | ₩32,717 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,167 | ₩31,902 | ₩29,753 | ₩31,435 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,634 | ₩31,235 | ₩30,062 | ₩30,234 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,635 | ₩32,476 | ₩31,102 | ₩31,595 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,465 | ₩34,732 | ₩30,594 | ₩32,009 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,570 | ₩35,813 | ₩32,023 | ₩35,106 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,036 | ₩32,810 | ₩31,035 | ₩31,889 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,277 | ₩33,678 | ₩32,263 | ₩32,503 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,506 | ₩35,520 | ₩32,503 | ₩32,797 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,159 | ₩37,389 | ₩34,787 | ₩36,614 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,802 | ₩37,869 | ₩33,464 | ₩34,679 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,178 | ₩40,579 | ₩36,481 | ₩37,776 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,163 | ₩44,570 | ₩37,909 | ₩40,819 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,449 | ₩44,307 | ₩39,911 | ₩40,245 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,488 | ₩46,620 | ₩39,177 | ₩45,464 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,174 | ₩37,402 | ₩34,864 | ₩36,361 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,441 | ₩37,988 | ₩34,732 | ₩36,080 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,588 | ₩38,496 | ₩34,332 | ₩34,666 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,587 | ₩37,335 | ₩34,839 | ₩36,227 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,638 | ₩35,867 | ₩31,762 | ₩34,852 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,609 | ₩35,093 | ₩31,248 | ₩32,343 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,600 | ₩36,294 | ₩34,185 | ₩34,345 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,782 | ₩36,294 | ₩31,435 | ₩35,600 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,432 | ₩30,928 | ₩27,738 | ₩30,808 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,031 | ₩28,886 | ₩26,803 | ₩28,245 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,548 | ₩27,604 | ₩23,520 | ₩27,377 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,590 | ₩26,657 | ₩22,906 | ₩23,039 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,763 | ₩26,763 | ₩23,920 | ₩26,590 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,496 | ₩27,764 | ₩25,482 | ₩27,497 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,726 | ₩28,942 | ₩25,509 | ₩25,842 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,430 | ₩29,033 | ₩26,363 | ₩28,726 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩25,976 | ₩28,165 | ₩25,549 | ₩26,256 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,027 | ₩26,256 | ₩23,745 | ₩26,069 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,932 | ₩23,827 | ₩22,398 | ₩23,199 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,424 | ₩23,533 | ₩21,064 | ₩22,599 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,134 | ₩24,147 | ₩21,891 | ₩22,212 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,163 | ₩27,604 | ₩24,174 | ₩24,721 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,773 | ₩25,092 | ₩23,146 | ₩24,935 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,708 | ₩25,122 | ₩22,492 | ₩22,986 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,005 | ₩28,018 | ₩24,774 | ₩25,108 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,898 | ₩28,605 | ₩26,697 | ₩27,671 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,697 | ₩28,292 | ₩26,323 | ₩27,524 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,699 | ₩28,810 | ₩26,002 | ₩26,763 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,859 | ₩30,154 | ₩27,484 | ₩28,899 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,274 | ₩34,624 | ₩28,739 | ₩29,473 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,699 | ₩32,984 | ₩28,592 | ₩30,995 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,898 | ₩31,195 | ₩26,763 | ₩29,767 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,683 | ₩26,937 | ₩24,467 | ₩25,669 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,362 | ₩26,269 | ₩24,143 | ₩25,495 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,737 | ₩26,950 | ₩24,574 | ₩25,108 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,726 | ₩28,726 | ₩25,669 | ₩26,056 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,619 | ₩30,688 | ₩28,045 | ₩28,712 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,171 | ₩33,237 | ₩29,753 | ₩30,127 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,838 | ₩34,038 | ₩30,848 | ₩33,344 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,371 | ₩35,266 | ₩32,116 | ₩32,637 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,010 | ₩35,940 | ₩31,475 | ₩33,638 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,318 | ₩36,161 | ₩32,370 | ₩33,010 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,439 | ₩34,986 | ₩30,901 | ₩32,610 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,955 | ₩35,173 | ₩30,568 | ₩34,332 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,635 | ₩33,464 | ₩30,394 | ₩30,501 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,706 | ₩35,533 | ₩29,286 | ₩31,902 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,135 | ₩37,148 | ₩33,056 | ₩34,505 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,126 | ₩41,313 | ₩34,105 | ₩35,640 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,375 | ₩43,956 | ₩36,187 | ₩43,115 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,487 | ₩43,355 | ₩37,722 | ₩38,523 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,819 | ₩45,865 | ₩40,008 | ₩44,610 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,138 | ₩42,715 | ₩36,578 | ₩38,550 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,117 | ₩43,195 | ₩32,410 | ₩42,421 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,371 | ₩42,715 | ₩32,970 | ₩39,511 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,919 | ₩25,495 | ₩22,225 | ₩25,135 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,692 | ₩25,202 | ₩22,038 | ₩23,066 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,809 | ₩22,532 | ₩19,702 | ₩22,398 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,075 | ₩19,796 | ₩18,327 | ₩19,755 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,447 | ₩19,288 | ₩17,833 | ₩19,182 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,821 | ₩19,048 | ₩17,426 | ₩18,234 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,170 | ₩21,291 | ₩18,541 | ₩19,288 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,583 | ₩22,372 | ₩20,049 | ₩21,624 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,483 | ₩22,786 | ₩19,822 | ₩22,599 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,189 | ₩20,303 | ₩18,341 | ₩19,982 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,689 | ₩20,636 | ₩18,541 | ₩18,848 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,060 | ₩21,130 | ₩17,820 | ₩20,476 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,167 | ₩18,581 | ₩17,279 | ₩17,913 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,754 | ₩18,754 | ₩17,807 | ₩18,020 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,394 | ₩19,048 | ₩17,887 | ₩19,035 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,527 | ₩18,527 | ₩17,633 | ₩18,140 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,688 | ₩18,941 | ₩18,087 | ₩18,434 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,609 | ₩19,622 | ₩18,180 | ₩18,941 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,234 | ₩19,609 | ₩18,163 | ₩19,475 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,222 | ₩19,299 | ₩17,580 | ₩18,341 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,328 | ₩19,662 | ₩18,514 | ₩19,342 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,475 | ₩19,902 | ₩18,955 | ₩19,782 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,491 | ₩21,491 | ₩19,088 | ₩19,555 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,424 | ₩21,758 | ₩20,356 | ₩21,531 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,090 | ₩22,959 | ₩21,090 | ₩21,958 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,757 | ₩21,504 | ₩20,089 | ₩20,516 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,768 | ₩21,544 | ₩18,688 | ₩20,610 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,531 | ₩21,891 | ₩18,180 | ₩18,808 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,690 | ₩21,583 | ₩19,635 | ₩21,237 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,048 | ₩20,583 | ₩18,527 | ₩20,583 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,155 | ₩19,422 | ₩17,987 | ₩18,674 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,154 | ₩18,688 | ₩17,526 | ₩18,688 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,819 | ₩18,434 | ₩16,712 | ₩18,287 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,113 | ₩17,446 | ₩16,191 | ₩16,565 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,661 | ₩19,021 | ₩16,458 | ₩17,153 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,581 | ₩19,222 | ₩17,086 | ₩17,553 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,474 | ₩19,061 | ₩17,561 | ₩18,301 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,938 | ₩18,794 | ₩15,684 | ₩18,154 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,807 | ₩18,019 | ₩16,285 | ₩16,472 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,017 | ₩16,659 | ₩14,750 | ₩16,552 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,365 | ₩16,560 | ₩14,203 | ₩14,817 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,673 | ₩17,753 | ₩15,631 | ₩15,724 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,355 | ₩19,849 | ₩17,787 | ₩17,940 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,636 | ₩20,730 | ₩19,021 | ₩19,836 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,957 | ₩22,011 | ₩20,089 | ₩20,143 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,329 | ₩21,844 | ₩19,342 | ₩21,344 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,585 | ₩22,799 | ₩19,649 | ₩19,849 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,123 | ₩26,430 | ₩24,534 | ₩24,828 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,631 | ₩29,257 | ₩26,723 | ₩26,843 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,761 | ₩28,018 | ₩24,601 | ₩27,911 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,964 | ₩27,538 | ₩23,747 | ₩24,841 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,701 | ₩30,701 | ₩26,563 | ₩27,231 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,710 | ₩31,208 | ₩26,069 | ₩29,566 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,961 | ₩27,764 | ₩24,374 | ₩26,483 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,119 | ₩26,603 | ₩22,480 | ₩24,694 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,694 | ₩24,828 | ₩21,439 | ₩23,066 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,062 | ₩22,959 | ₩19,956 | ₩21,958 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,408 | ₩20,623 | ₩18,581 | ₩20,370 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,728 | ₩19,809 | ₩18,060 | ₩19,595 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,022 | ₩20,810 | ₩17,780 | ₩18,514 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,248 | ₩21,638 | ₩18,301 | ₩18,968 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,753 | ₩18,381 | ₩17,379 | ₩18,220 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,020 | ₩18,427 | ₩17,413 | ₩18,367 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,940 | ₩19,101 | ₩17,633 | ₩17,940 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,301 | ₩18,487 | ₩17,366 | ₩17,767 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,673 | ₩18,487 | ₩17,233 | ₩18,434 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,674 | ₩20,263 | ₩17,513 | ₩17,940 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,273 | ₩19,475 | ₩17,207 | ₩19,302 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,552 | ₩17,994 | ₩16,218 | ₩17,887 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,511 | ₩16,859 | ₩15,217 | ₩16,205 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,804 | ₩16,819 | ₩15,484 | ₩15,911 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,151 | ₩16,285 | ₩15,204 | ₩15,831 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,566 | ₩17,620 | ₩15,644 | ₩16,111 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,354 | ₩18,474 | ₩16,672 | ₩16,819 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,939 | ₩18,915 | ₩16,392 | ₩18,594 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,218 | ₩17,206 | ₩15,404 | ₩17,046 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,045 | ₩16,552 | ₩14,710 | ₩14,803 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩19,996 | ₩20,324 | ₩16,532 | ₩16,992 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,527 | ₩20,650 | ₩17,753 | ₩20,570 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,074 | ₩18,674 | ₩17,593 | ₩18,140 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,796 | ₩20,757 | ₩18,047 | ₩18,487 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,611 | ₩22,625 | ₩19,649 | ₩20,396 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,678 | ₩22,358 | ₩21,104 | ₩21,691 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,396 | ₩21,744 | ₩19,635 | ₩21,744 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,025 | ₩22,292 | ₩19,916 | ₩20,329 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,507 | ₩25,095 | ₩22,292 | ₩22,292 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,293 | ₩24,761 | ₩22,292 | ₩24,427 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,855 | ₩26,897 | ₩21,197 | ₩22,625 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,039 | ₩26,403 | ₩22,875 | ₩24,921 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,413 | ₩25,335 | ₩22,759 | ₩24,708 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,384 | ₩23,787 | ₩20,483 | ₩23,306 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,689 | ₩22,065 | ₩19,157 | ₩22,065 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,156 | ₩20,970 | ₩18,936 | ₩20,009 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,489 | ₩20,276 | ₩18,234 | ₩19,675 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,076 | ₩21,851 | ₩18,434 | ₩18,915 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,516 | ₩22,599 | ₩19,635 | ₩20,143 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,823 | ₩21,064 | ₩19,502 | ₩19,595 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,902 | ₩21,945 | ₩19,555 | ₩21,357 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,008 | ₩21,010 | ₩18,554 | ₩20,690 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,486 | ₩18,240 | ₩16,512 | ₩18,114 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,085 | ₩17,562 | ₩15,778 | ₩17,006 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,364 | ₩16,525 | ₩14,869 | ₩15,898 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,018 | ₩16,458 | ₩15,397 | ₩15,511 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,353 | ₩17,353 | ₩16,165 | ₩16,298 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,767 | ₩17,820 | ₩17,019 | ₩17,446 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,352 | ₩17,620 | ₩15,778 | ₩17,366 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,749 | ₩16,218 | ₩13,522 | ₩15,898 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,013 | ₩13,649 | ₩11,973 | ₩13,148 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,013 | ₩12,801 | ₩11,733 | ₩11,827 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,561 | ₩12,956 | ₩11,560 | ₩11,600 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,013 | ₩12,894 | ₩12,013 | ₩12,414 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,549 | ₩13,642 | ₩12,120 | ₩12,134 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,283 | ₩14,430 | ₩13,262 | ₩13,375 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,002 | ₩14,603 | ₩13,348 | ₩14,523 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,803 | ₩14,883 | ₩14,016 | ₩14,042 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,296 | ₩15,537 | ₩14,283 | ₩15,084 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,550 | ₩15,217 | ₩14,416 | ₩14,803 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,737 | ₩14,817 | ₩13,962 | ₩14,243 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,682 | ₩15,017 | ₩13,482 | ₩14,603 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,547 | ₩13,876 | ₩11,933 | ₩13,762 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,480 | ₩12,374 | ₩11,333 | ₩12,013 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,466 | ₩11,666 | ₩11,186 | ₩11,279 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,733 | ₩11,947 | ₩11,480 | ₩11,680 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,373 | ₩11,560 | ₩10,972 | ₩11,359 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,413 | ₩11,502 | ₩10,438 | ₩11,226 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,679 | ₩11,373 | ₩10,107 | ₩11,333 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,532 | ₩10,812 | ₩9,671 | ₩10,518 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,147 | ₩12,347 | ₩10,278 | ₩10,358 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,200 | ₩12,374 | ₩11,466 | ₩11,600 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,266 | ₩12,320 | ₩11,039 | ₩12,080 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,561 | ₩12,561 | ₩11,262 | ₩11,453 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,054 | ₩13,242 | ₩11,880 | ₩12,481 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,842 | ₩14,156 | ₩12,547 | ₩12,881 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,817 | ₩15,204 | ₩13,749 | ₩14,323 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,963 | ₩14,963 | ₩14,283 | ₩14,496 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,351 | ₩15,404 | ₩14,296 | ₩15,324 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,348 | ₩14,550 | ₩12,581 | ₩14,136 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,191 | ₩16,288 | ₩14,296 | ₩14,349 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,151 | ₩16,528 | ₩15,351 | ₩15,898 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,899 | ₩17,429 | ₩16,045 | ₩16,125 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,143 | ₩20,153 | ₩17,713 | ₩17,967 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,530 | ₩20,530 | ₩18,995 | ₩19,982 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,556 | ₩21,824 | ₩19,956 | ₩20,103 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,941 | ₩21,865 | ₩17,953 | ₩21,224 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,650 | ₩20,650 | ₩18,421 | ₩18,701 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,690 | ₩21,958 | ₩19,408 | ₩20,196 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,418 | ₩19,141 | ₩15,938 | ₩17,139 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,591 | ₩16,232 | ₩15,417 | ₩15,858 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,711 | ₩16,018 | ₩14,830 | ₩15,577 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,059 | ₩17,593 | ₩16,552 | ₩16,645 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,353 | ₩17,486 | ₩16,552 | ₩17,032 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,579 | ₩16,952 | ₩15,764 | ₩16,472 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,155 | ₩19,438 | ₩16,752 | ₩17,019 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,744 | ₩22,652 | ₩18,287 | ₩19,035 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,527 | ₩20,757 | ₩17,553 | ₩20,303 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,394 | ₩19,502 | ₩17,980 | ₩19,115 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,129 | ₩20,256 | ₩17,700 | ₩17,847 | -11.34% | 436만 |
|---|