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 | ₩28,829 | ₩29,016 | ₩27,271 | ₩27,866 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,177 | ₩29,806 | ₩28,281 | ₩28,615 | -1.93% | 206만 |
| 2026.10.07 | ₩28,896 | ₩29,746 | ₩27,612 | ₩29,271 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,672 | ₩30,675 | ₩29,431 | ₩29,913 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,846 | ₩30,368 | ₩28,909 | ₩29,204 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,739 | ₩31,251 | ₩29,137 | ₩29,926 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,043 | ₩33,177 | ₩28,829 | ₩29,137 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,364 | ₩34,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,749 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,267 | ₩33,471 | ₩31,705 | ₩33,364 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,572 | ₩32,950 | ₩31,224 | ₩32,053 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,267 | ₩33,498 | ₩31,705 | ₩32,174 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩30,033 | ₩32,441 | ₩29,592 | ₩32,013 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,866 | ₩33,016 | ₩30,261 | ₩30,354 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,147 | ₩32,334 | ₩31,011 | ₩32,147 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,468 | ₩33,164 | ₩31,786 | ₩32,441 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,441 | ₩32,586 | ₩30,461 | ₩31,010 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,341 | ₩32,695 | ₩30,159 | ₩31,946 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,836 | ₩30,959 | ₩28,535 | ₩29,445 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,635 | ₩31,304 | ₩29,565 | ₩30,809 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,926 | ₩30,983 | ₩29,498 | ₩30,314 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,531 | ₩32,093 | ₩30,595 | ₩30,702 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,906 | ₩34,073 | ₩31,304 | ₩31,478 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,582 | ₩35,050 | ₩32,414 | ₩32,535 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,107 | ₩34,943 | ₩31,786 | ₩34,756 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,672 | ₩34,140 | ₩31,705 | ₩31,786 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,240 | ₩33,094 | ₩31,585 | ₩32,789 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,234 | ₩31,973 | ₩29,819 | ₩31,505 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,702 | ₩31,304 | ₩30,128 | ₩30,301 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,705 | ₩32,548 | ₩31,170 | ₩31,665 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,541 | ₩34,809 | ₩30,662 | ₩32,080 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,642 | ₩35,893 | ₩32,093 | ₩35,184 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,107 | ₩32,883 | ₩31,103 | ₩31,960 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,351 | ₩33,752 | ₩32,334 | ₩32,575 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,585 | ₩35,598 | ₩32,575 | ₩32,869 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,237 | ₩37,471 | ₩34,864 | ₩36,695 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,886 | ₩37,953 | ₩33,538 | ₩34,756 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,267 | ₩40,669 | ₩36,562 | ₩37,859 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,247 | ₩44,668 | ₩37,993 | ₩40,909 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,545 | ₩44,405 | ₩40,000 | ₩40,334 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,582 | ₩46,723 | ₩39,264 | ₩45,565 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,254 | ₩37,485 | ₩34,941 | ₩36,441 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,521 | ₩38,072 | ₩34,809 | ₩36,160 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,669 | ₩38,582 | ₩34,408 | ₩34,742 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,665 | ₩37,418 | ₩34,916 | ₩36,307 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,712 | ₩35,946 | ₩31,832 | ₩34,929 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,679 | ₩35,170 | ₩31,317 | ₩32,414 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,679 | ₩36,374 | ₩34,261 | ₩34,421 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,853 | ₩36,374 | ₩31,505 | ₩35,679 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,495 | ₩30,996 | ₩27,799 | ₩30,876 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,093 | ₩28,950 | ₩26,863 | ₩28,307 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,602 | ₩27,665 | ₩23,572 | ₩27,438 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,649 | ₩26,715 | ₩22,956 | ₩23,090 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,822 | ₩26,822 | ₩23,973 | ₩26,649 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,555 | ₩27,826 | ₩25,538 | ₩27,558 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,789 | ₩29,006 | ₩25,565 | ₩25,899 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,488 | ₩29,097 | ₩26,421 | ₩28,789 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,033 | ₩28,227 | ₩25,605 | ₩26,314 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,080 | ₩26,314 | ₩23,798 | ₩26,127 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,983 | ₩23,879 | ₩22,448 | ₩23,251 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,471 | ₩23,585 | ₩21,110 | ₩22,649 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,187 | ₩24,200 | ₩21,940 | ₩22,261 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,220 | ₩27,665 | ₩24,227 | ₩24,776 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,826 | ₩25,148 | ₩23,197 | ₩24,990 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,762 | ₩25,177 | ₩22,542 | ₩23,037 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,067 | ₩28,080 | ₩24,829 | ₩25,164 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,960 | ₩28,669 | ₩26,756 | ₩27,732 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,756 | ₩28,354 | ₩26,381 | ₩27,585 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,762 | ₩28,873 | ₩26,060 | ₩26,822 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,923 | ₩30,220 | ₩27,545 | ₩28,963 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,341 | ₩34,701 | ₩28,802 | ₩29,538 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,762 | ₩33,057 | ₩28,655 | ₩31,063 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,960 | ₩31,264 | ₩26,822 | ₩29,832 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,742 | ₩26,996 | ₩24,522 | ₩25,726 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,418 | ₩26,328 | ₩24,196 | ₩25,552 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,796 | ₩27,010 | ₩24,629 | ₩25,164 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,789 | ₩28,789 | ₩25,726 | ₩26,113 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,682 | ₩30,756 | ₩28,107 | ₩28,776 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,244 | ₩33,311 | ₩29,819 | ₩30,194 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,913 | ₩34,113 | ₩30,916 | ₩33,418 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,445 | ₩35,344 | ₩32,187 | ₩32,709 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,083 | ₩36,020 | ₩31,545 | ₩33,712 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,394 | ₩36,240 | ₩32,441 | ₩33,083 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,515 | ₩35,063 | ₩30,970 | ₩32,682 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩31,023 | ₩35,251 | ₩30,635 | ₩34,408 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,705 | ₩33,538 | ₩30,461 | ₩30,568 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,782 | ₩35,612 | ₩29,351 | ₩31,973 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,217 | ₩37,230 | ₩33,129 | ₩34,582 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,217 | ₩41,404 | ₩34,180 | ₩35,719 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,458 | ₩44,053 | ₩36,267 | ₩43,210 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,578 | ₩43,451 | ₩37,806 | ₩38,608 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,909 | ₩45,966 | ₩40,096 | ₩44,709 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,227 | ₩42,809 | ₩36,659 | ₩38,635 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,204 | ₩43,291 | ₩32,481 | ₩42,515 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,445 | ₩42,809 | ₩33,043 | ₩39,598 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,970 | ₩25,552 | ₩22,274 | ₩25,190 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,742 | ₩25,257 | ₩22,087 | ₩23,117 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,853 | ₩22,582 | ₩19,746 | ₩22,448 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,117 | ₩19,839 | ₩18,368 | ₩19,799 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,488 | ₩19,331 | ₩17,873 | ₩19,224 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,863 | ₩19,090 | ₩17,465 | ₩18,274 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,217 | ₩21,338 | ₩18,582 | ₩19,331 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,629 | ₩22,421 | ₩20,093 | ₩21,672 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,528 | ₩22,836 | ₩19,866 | ₩22,649 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,234 | ₩20,348 | ₩18,381 | ₩20,027 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,732 | ₩20,682 | ₩18,582 | ₩18,889 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,100 | ₩21,177 | ₩17,859 | ₩20,522 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,207 | ₩18,622 | ₩17,318 | ₩17,953 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,796 | ₩18,796 | ₩17,846 | ₩18,060 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,435 | ₩19,090 | ₩17,926 | ₩19,077 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,568 | ₩18,568 | ₩17,672 | ₩18,180 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,729 | ₩18,983 | ₩18,127 | ₩18,475 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,652 | ₩19,665 | ₩18,221 | ₩18,983 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,274 | ₩19,652 | ₩18,203 | ₩19,518 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,264 | ₩19,342 | ₩17,619 | ₩18,381 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,371 | ₩19,705 | ₩18,555 | ₩19,384 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,518 | ₩19,946 | ₩18,996 | ₩19,826 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,538 | ₩21,538 | ₩19,130 | ₩19,598 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,471 | ₩21,806 | ₩20,401 | ₩21,578 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,137 | ₩23,010 | ₩21,137 | ₩22,006 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,802 | ₩21,552 | ₩20,134 | ₩20,562 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,809 | ₩21,592 | ₩18,729 | ₩20,655 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,578 | ₩21,940 | ₩18,221 | ₩18,849 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,736 | ₩21,631 | ₩19,679 | ₩21,284 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,090 | ₩20,629 | ₩18,568 | ₩20,629 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,197 | ₩19,465 | ₩18,027 | ₩18,716 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,194 | ₩18,729 | ₩17,565 | ₩18,729 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,856 | ₩18,475 | ₩16,749 | ₩18,328 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,150 | ₩17,485 | ₩16,227 | ₩16,602 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,702 | ₩19,063 | ₩16,495 | ₩17,190 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,622 | ₩19,264 | ₩17,124 | ₩17,592 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,515 | ₩19,103 | ₩17,600 | ₩18,341 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,973 | ₩18,836 | ₩15,719 | ₩18,194 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,846 | ₩18,059 | ₩16,321 | ₩16,508 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,050 | ₩16,695 | ₩14,782 | ₩16,588 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,401 | ₩16,596 | ₩14,234 | ₩14,849 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,712 | ₩17,792 | ₩15,665 | ₩15,759 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,398 | ₩19,893 | ₩17,826 | ₩17,980 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,682 | ₩20,776 | ₩19,063 | ₩19,879 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩21,003 | ₩22,060 | ₩20,134 | ₩20,187 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,374 | ₩21,893 | ₩19,384 | ₩21,391 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,635 | ₩22,849 | ₩19,692 | ₩19,893 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,180 | ₩26,488 | ₩24,588 | ₩24,883 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,692 | ₩29,321 | ₩26,782 | ₩26,903 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,816 | ₩28,080 | ₩24,655 | ₩27,973 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩27,023 | ₩27,598 | ₩23,799 | ₩24,896 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,769 | ₩30,769 | ₩26,622 | ₩27,291 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,769 | ₩31,277 | ₩26,127 | ₩29,632 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩25,016 | ₩27,826 | ₩24,428 | ₩26,542 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,170 | ₩26,662 | ₩22,530 | ₩24,749 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,749 | ₩24,883 | ₩21,486 | ₩23,117 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,107 | ₩23,010 | ₩20,000 | ₩22,006 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,451 | ₩20,669 | ₩18,622 | ₩20,415 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,769 | ₩19,853 | ₩18,100 | ₩19,639 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,067 | ₩20,856 | ₩17,819 | ₩18,555 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,291 | ₩21,685 | ₩18,341 | ₩19,010 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,792 | ₩18,421 | ₩17,418 | ₩18,261 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,060 | ₩18,468 | ₩17,451 | ₩18,408 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,980 | ₩19,144 | ₩17,672 | ₩17,980 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,341 | ₩18,528 | ₩17,405 | ₩17,806 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,712 | ₩18,528 | ₩17,271 | ₩18,475 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,716 | ₩20,308 | ₩17,552 | ₩17,980 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,311 | ₩19,518 | ₩17,245 | ₩19,344 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,588 | ₩18,033 | ₩16,254 | ₩17,926 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,545 | ₩16,896 | ₩15,251 | ₩16,241 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,839 | ₩16,856 | ₩15,518 | ₩15,946 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,187 | ₩16,321 | ₩15,237 | ₩15,866 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,605 | ₩17,659 | ₩15,679 | ₩16,147 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,394 | ₩18,515 | ₩16,709 | ₩16,856 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,976 | ₩18,956 | ₩16,428 | ₩18,635 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,254 | ₩17,244 | ₩15,438 | ₩17,083 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,080 | ₩16,588 | ₩14,742 | ₩14,836 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,040 | ₩20,369 | ₩16,568 | ₩17,030 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,568 | ₩20,695 | ₩17,792 | ₩20,615 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,114 | ₩18,716 | ₩17,632 | ₩18,180 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,839 | ₩20,802 | ₩18,087 | ₩18,528 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,659 | ₩22,675 | ₩19,692 | ₩20,441 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,726 | ₩22,408 | ₩21,150 | ₩21,739 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,441 | ₩21,792 | ₩19,679 | ₩21,792 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,073 | ₩22,341 | ₩19,960 | ₩20,374 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,562 | ₩25,150 | ₩22,341 | ₩22,341 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,344 | ₩24,816 | ₩22,341 | ₩24,481 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,909 | ₩26,956 | ₩21,244 | ₩22,675 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,090 | ₩26,461 | ₩22,926 | ₩24,976 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,465 | ₩25,391 | ₩22,809 | ₩24,762 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,431 | ₩23,839 | ₩20,528 | ₩23,358 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,732 | ₩22,114 | ₩19,200 | ₩22,114 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,200 | ₩21,017 | ₩18,978 | ₩20,053 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,532 | ₩20,321 | ₩18,274 | ₩19,719 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,120 | ₩21,899 | ₩18,475 | ₩18,956 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,562 | ₩22,649 | ₩19,679 | ₩20,187 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,869 | ₩21,110 | ₩19,545 | ₩19,639 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,946 | ₩21,993 | ₩19,598 | ₩21,404 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,050 | ₩21,057 | ₩18,595 | ₩20,736 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,525 | ₩18,281 | ₩16,548 | ₩18,154 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,120 | ₩17,601 | ₩15,813 | ₩17,043 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,398 | ₩16,562 | ₩14,902 | ₩15,933 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,053 | ₩16,495 | ₩15,431 | ₩15,545 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,391 | ₩17,391 | ₩16,201 | ₩16,334 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,806 | ₩17,859 | ₩17,057 | ₩17,485 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,388 | ₩17,659 | ₩15,813 | ₩17,405 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,779 | ₩16,254 | ₩13,552 | ₩15,933 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,040 | ₩13,679 | ₩12,000 | ₩13,177 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,040 | ₩12,829 | ₩11,759 | ₩11,853 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,589 | ₩12,984 | ₩11,585 | ₩11,625 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,040 | ₩12,923 | ₩12,040 | ₩12,441 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,578 | ₩13,672 | ₩12,147 | ₩12,160 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,314 | ₩14,461 | ₩13,291 | ₩13,405 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,033 | ₩14,635 | ₩13,378 | ₩14,555 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,836 | ₩14,916 | ₩14,047 | ₩14,073 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,328 | ₩15,572 | ₩14,314 | ₩15,117 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,582 | ₩15,251 | ₩14,448 | ₩14,836 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,769 | ₩14,849 | ₩13,993 | ₩14,274 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,712 | ₩15,050 | ₩13,512 | ₩14,635 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,575 | ₩13,906 | ₩11,960 | ₩13,793 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,505 | ₩12,401 | ₩11,358 | ₩12,040 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,492 | ₩11,692 | ₩11,211 | ₩11,304 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,759 | ₩11,973 | ₩11,505 | ₩11,706 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,398 | ₩11,585 | ₩10,997 | ₩11,385 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,438 | ₩11,528 | ₩10,461 | ₩11,251 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,702 | ₩11,398 | ₩10,130 | ₩11,358 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,555 | ₩10,836 | ₩9,692 | ₩10,542 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,174 | ₩12,374 | ₩10,301 | ₩10,381 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,227 | ₩12,401 | ₩11,492 | ₩11,625 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,291 | ₩12,348 | ₩11,063 | ₩12,107 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,589 | ₩12,589 | ₩11,287 | ₩11,478 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,080 | ₩13,271 | ₩11,906 | ₩12,508 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,873 | ₩14,187 | ₩12,575 | ₩12,910 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,849 | ₩15,237 | ₩13,779 | ₩14,354 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,997 | ₩14,997 | ₩14,314 | ₩14,528 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,384 | ₩15,438 | ₩14,328 | ₩15,358 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,378 | ₩14,582 | ₩12,609 | ₩14,167 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,227 | ₩16,324 | ₩14,328 | ₩14,381 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,187 | ₩16,564 | ₩15,384 | ₩15,933 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,936 | ₩17,467 | ₩16,080 | ₩16,160 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,187 | ₩20,198 | ₩17,752 | ₩18,007 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,575 | ₩20,575 | ₩19,037 | ₩20,027 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,602 | ₩21,873 | ₩20,000 | ₩20,147 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,983 | ₩21,913 | ₩17,993 | ₩21,271 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,695 | ₩20,695 | ₩18,461 | ₩18,742 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,736 | ₩22,006 | ₩19,451 | ₩20,241 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,455 | ₩19,184 | ₩15,973 | ₩17,177 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,625 | ₩16,267 | ₩15,451 | ₩15,893 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,746 | ₩16,053 | ₩14,863 | ₩15,612 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,097 | ₩17,632 | ₩16,588 | ₩16,682 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,391 | ₩17,525 | ₩16,588 | ₩17,070 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,615 | ₩16,990 | ₩15,799 | ₩16,508 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,197 | ₩19,481 | ₩16,789 | ₩17,057 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,792 | ₩22,702 | ₩18,328 | ₩19,077 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,568 | ₩20,802 | ₩17,592 | ₩20,348 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,435 | ₩19,545 | ₩18,020 | ₩19,157 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,174 | ₩20,301 | ₩17,739 | ₩17,886 | -11.34% | 436만 |
|---|