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 | ₩28,821 | ₩29,008 | ₩27,262 | ₩27,858 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,168 | ₩29,797 | ₩28,272 | ₩28,607 | -1.93% | 206만 |
| 2026.10.07 | ₩28,887 | ₩29,737 | ₩27,604 | ₩29,262 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,663 | ₩30,666 | ₩29,422 | ₩29,904 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,837 | ₩30,359 | ₩28,901 | ₩29,195 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,730 | ₩31,241 | ₩29,128 | ₩29,917 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,033 | ₩33,167 | ₩28,821 | ₩29,128 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,354 | ₩34,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,739 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,258 | ₩33,461 | ₩31,696 | ₩33,354 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,562 | ₩32,940 | ₩31,214 | ₩32,044 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,258 | ₩33,488 | ₩31,696 | ₩32,164 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩30,024 | ₩32,431 | ₩29,583 | ₩32,004 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,856 | ₩33,007 | ₩30,252 | ₩30,345 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,137 | ₩32,324 | ₩31,002 | ₩32,137 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,458 | ₩33,154 | ₩31,776 | ₩32,431 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,431 | ₩32,576 | ₩30,452 | ₩31,000 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,332 | ₩32,686 | ₩30,150 | ₩31,937 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,827 | ₩30,950 | ₩28,526 | ₩29,436 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,626 | ₩31,295 | ₩29,556 | ₩30,800 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,917 | ₩30,974 | ₩29,489 | ₩30,305 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,522 | ₩32,084 | ₩30,586 | ₩30,693 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,897 | ₩34,063 | ₩31,295 | ₩31,469 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,571 | ₩35,039 | ₩32,405 | ₩32,525 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,097 | ₩34,932 | ₩31,776 | ₩34,745 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,662 | ₩34,130 | ₩31,696 | ₩31,776 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,231 | ₩33,084 | ₩31,576 | ₩32,779 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,225 | ₩31,963 | ₩29,810 | ₩31,495 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,693 | ₩31,295 | ₩30,119 | ₩30,292 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,696 | ₩32,538 | ₩31,161 | ₩31,656 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,531 | ₩34,799 | ₩30,653 | ₩32,070 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,632 | ₩35,882 | ₩32,084 | ₩35,173 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,097 | ₩32,873 | ₩31,094 | ₩31,950 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,341 | ₩33,742 | ₩32,324 | ₩32,565 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,574 | ₩35,588 | ₩32,565 | ₩32,859 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,227 | ₩37,460 | ₩34,853 | ₩36,684 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,875 | ₩37,941 | ₩33,528 | ₩34,745 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,255 | ₩40,656 | ₩36,551 | ₩37,848 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,236 | ₩44,655 | ₩37,982 | ₩40,897 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,532 | ₩44,392 | ₩39,988 | ₩40,322 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,569 | ₩46,709 | ₩39,252 | ₩45,551 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,243 | ₩37,473 | ₩34,931 | ₩36,430 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,510 | ₩38,060 | ₩34,799 | ₩36,149 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,658 | ₩38,570 | ₩34,397 | ₩34,732 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,655 | ₩37,407 | ₩34,906 | ₩36,296 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,702 | ₩35,935 | ₩31,823 | ₩34,919 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,669 | ₩35,160 | ₩31,308 | ₩32,405 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,668 | ₩36,363 | ₩34,250 | ₩34,411 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,843 | ₩36,363 | ₩31,495 | ₩35,668 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,486 | ₩30,987 | ₩27,791 | ₩30,867 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,085 | ₩28,941 | ₩26,855 | ₩28,299 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,594 | ₩27,657 | ₩23,565 | ₩27,430 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,641 | ₩26,707 | ₩22,949 | ₩23,083 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,814 | ₩26,814 | ₩23,966 | ₩26,641 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,547 | ₩27,818 | ₩25,531 | ₩27,550 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,780 | ₩28,997 | ₩25,557 | ₩25,892 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,480 | ₩29,088 | ₩26,413 | ₩28,780 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,025 | ₩28,219 | ₩25,597 | ₩26,306 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,073 | ₩26,306 | ₩23,791 | ₩26,119 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,976 | ₩23,872 | ₩22,441 | ₩23,244 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,465 | ₩23,578 | ₩21,104 | ₩22,642 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,180 | ₩24,193 | ₩21,933 | ₩22,254 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,213 | ₩27,657 | ₩24,220 | ₩24,768 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,819 | ₩25,140 | ₩23,190 | ₩24,982 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,755 | ₩25,169 | ₩22,535 | ₩23,030 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,058 | ₩28,072 | ₩24,822 | ₩25,156 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,951 | ₩28,660 | ₩26,748 | ₩27,724 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,748 | ₩28,346 | ₩26,373 | ₩27,577 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,754 | ₩28,865 | ₩26,052 | ₩26,814 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,914 | ₩30,211 | ₩27,537 | ₩28,954 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,332 | ₩34,690 | ₩28,794 | ₩29,529 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,754 | ₩33,047 | ₩28,647 | ₩31,054 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,951 | ₩31,255 | ₩26,814 | ₩29,824 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,734 | ₩26,988 | ₩24,514 | ₩25,718 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,410 | ₩26,320 | ₩24,189 | ₩25,544 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,788 | ₩27,002 | ₩24,621 | ₩25,156 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,780 | ₩28,780 | ₩25,718 | ₩26,106 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,673 | ₩30,746 | ₩28,098 | ₩28,767 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,234 | ₩33,301 | ₩29,810 | ₩30,185 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,903 | ₩34,103 | ₩30,907 | ₩33,408 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,435 | ₩35,334 | ₩32,177 | ₩32,699 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,073 | ₩36,009 | ₩31,535 | ₩33,702 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,384 | ₩36,230 | ₩32,431 | ₩33,073 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,504 | ₩35,053 | ₩30,960 | ₩32,672 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩31,014 | ₩35,240 | ₩30,626 | ₩34,397 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,696 | ₩33,528 | ₩30,452 | ₩30,559 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,772 | ₩35,601 | ₩29,342 | ₩31,963 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,206 | ₩37,219 | ₩33,119 | ₩34,571 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,205 | ₩41,392 | ₩34,170 | ₩35,708 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,447 | ₩44,040 | ₩36,256 | ₩43,197 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,566 | ₩43,438 | ₩37,794 | ₩38,597 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,897 | ₩45,952 | ₩40,084 | ₩44,695 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,215 | ₩42,796 | ₩36,648 | ₩38,624 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,192 | ₩43,278 | ₩32,472 | ₩42,502 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,435 | ₩42,796 | ₩33,033 | ₩39,586 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,963 | ₩25,544 | ₩22,267 | ₩25,183 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,735 | ₩25,250 | ₩22,080 | ₩23,110 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,847 | ₩22,575 | ₩19,740 | ₩22,441 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,111 | ₩19,833 | ₩18,362 | ₩19,793 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,483 | ₩19,325 | ₩17,867 | ₩19,218 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,857 | ₩19,084 | ₩17,459 | ₩18,269 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,211 | ₩21,331 | ₩18,576 | ₩19,325 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,622 | ₩22,414 | ₩20,087 | ₩21,666 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,522 | ₩22,829 | ₩19,860 | ₩22,642 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,228 | ₩20,342 | ₩18,376 | ₩20,021 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,726 | ₩20,676 | ₩18,576 | ₩18,884 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,095 | ₩21,171 | ₩17,854 | ₩20,515 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,202 | ₩18,616 | ₩17,312 | ₩17,948 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,790 | ₩18,790 | ₩17,841 | ₩18,055 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,429 | ₩19,084 | ₩17,921 | ₩19,071 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,563 | ₩18,563 | ₩17,667 | ₩18,175 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,723 | ₩18,977 | ₩18,121 | ₩18,469 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,646 | ₩19,659 | ₩18,215 | ₩18,977 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,269 | ₩19,646 | ₩18,198 | ₩19,512 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,258 | ₩19,336 | ₩17,613 | ₩18,376 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,365 | ₩19,700 | ₩18,549 | ₩19,379 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,512 | ₩19,940 | ₩18,991 | ₩19,820 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,532 | ₩21,532 | ₩19,125 | ₩19,593 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,465 | ₩21,799 | ₩20,395 | ₩21,572 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,131 | ₩23,003 | ₩21,131 | ₩22,000 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,796 | ₩21,545 | ₩20,128 | ₩20,556 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,804 | ₩21,585 | ₩18,723 | ₩20,649 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,572 | ₩21,933 | ₩18,215 | ₩18,844 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,729 | ₩21,624 | ₩19,673 | ₩21,278 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,084 | ₩20,622 | ₩18,563 | ₩20,622 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,191 | ₩19,459 | ₩18,021 | ₩18,710 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,188 | ₩18,723 | ₩17,560 | ₩18,723 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,851 | ₩18,469 | ₩16,744 | ₩18,322 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,145 | ₩17,480 | ₩16,222 | ₩16,597 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,697 | ₩19,058 | ₩16,490 | ₩17,185 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,616 | ₩19,258 | ₩17,118 | ₩17,587 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,509 | ₩19,098 | ₩17,595 | ₩18,335 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,968 | ₩18,830 | ₩15,714 | ₩18,188 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,841 | ₩18,053 | ₩16,316 | ₩16,503 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,046 | ₩16,691 | ₩14,778 | ₩16,584 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,396 | ₩16,592 | ₩14,230 | ₩14,845 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,707 | ₩17,787 | ₩15,661 | ₩15,754 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,392 | ₩19,887 | ₩17,821 | ₩17,974 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,676 | ₩20,770 | ₩19,058 | ₩19,873 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,997 | ₩22,053 | ₩20,128 | ₩20,181 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,368 | ₩21,886 | ₩19,379 | ₩21,385 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,628 | ₩22,842 | ₩19,686 | ₩19,887 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,173 | ₩26,480 | ₩24,581 | ₩24,875 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,684 | ₩29,313 | ₩26,774 | ₩26,895 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,808 | ₩28,072 | ₩24,648 | ₩27,965 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩27,015 | ₩27,590 | ₩23,792 | ₩24,889 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,760 | ₩30,760 | ₩26,614 | ₩27,283 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,761 | ₩31,268 | ₩26,119 | ₩29,623 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩25,009 | ₩27,818 | ₩24,421 | ₩26,534 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,163 | ₩26,654 | ₩22,523 | ₩24,742 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,742 | ₩24,875 | ₩21,480 | ₩23,110 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,101 | ₩23,003 | ₩19,994 | ₩22,000 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,446 | ₩20,663 | ₩18,616 | ₩20,408 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,763 | ₩19,847 | ₩18,095 | ₩19,633 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,061 | ₩20,850 | ₩17,814 | ₩18,549 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,285 | ₩21,679 | ₩18,335 | ₩19,004 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,787 | ₩18,416 | ₩17,413 | ₩18,255 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,055 | ₩18,463 | ₩17,446 | ₩18,402 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,974 | ₩19,138 | ₩17,667 | ₩17,974 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,335 | ₩18,523 | ₩17,399 | ₩17,801 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,707 | ₩18,523 | ₩17,266 | ₩18,469 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,710 | ₩20,301 | ₩17,546 | ₩17,974 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,306 | ₩19,512 | ₩17,240 | ₩19,339 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,584 | ₩18,028 | ₩16,249 | ₩17,921 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,540 | ₩16,891 | ₩15,246 | ₩16,236 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,835 | ₩16,851 | ₩15,514 | ₩15,942 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,182 | ₩16,316 | ₩15,233 | ₩15,861 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,600 | ₩17,653 | ₩15,674 | ₩16,142 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,389 | ₩18,509 | ₩16,704 | ₩16,851 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,971 | ₩18,951 | ₩16,423 | ₩18,630 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,249 | ₩17,239 | ₩15,433 | ₩17,078 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,075 | ₩16,584 | ₩14,738 | ₩14,832 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,034 | ₩20,363 | ₩16,563 | ₩17,025 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,563 | ₩20,689 | ₩17,787 | ₩20,609 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,108 | ₩18,710 | ₩17,627 | ₩18,175 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,833 | ₩20,796 | ₩18,081 | ₩18,523 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,652 | ₩22,669 | ₩19,686 | ₩20,435 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,719 | ₩22,401 | ₩21,144 | ₩21,732 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,435 | ₩21,786 | ₩19,673 | ₩21,786 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,067 | ₩22,334 | ₩19,954 | ₩20,368 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,554 | ₩25,143 | ₩22,334 | ₩22,334 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,337 | ₩24,808 | ₩22,334 | ₩24,474 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,902 | ₩26,948 | ₩21,238 | ₩22,669 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,083 | ₩26,453 | ₩22,919 | ₩24,969 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,458 | ₩25,383 | ₩22,802 | ₩24,755 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,425 | ₩23,832 | ₩20,522 | ₩23,351 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,726 | ₩22,107 | ₩19,194 | ₩22,107 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,194 | ₩21,010 | ₩18,972 | ₩20,047 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,526 | ₩20,315 | ₩18,269 | ₩19,713 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,114 | ₩21,893 | ₩18,469 | ₩18,951 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,556 | ₩22,642 | ₩19,673 | ₩20,181 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,863 | ₩21,104 | ₩19,539 | ₩19,633 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,940 | ₩21,987 | ₩19,593 | ₩21,398 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,044 | ₩21,050 | ₩18,590 | ₩20,729 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,520 | ₩18,275 | ₩16,543 | ₩18,148 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,115 | ₩17,596 | ₩15,808 | ₩17,038 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,393 | ₩16,557 | ₩14,897 | ₩15,928 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,049 | ₩16,490 | ₩15,427 | ₩15,540 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,386 | ₩17,386 | ₩16,196 | ₩16,329 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,801 | ₩17,854 | ₩17,052 | ₩17,480 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,383 | ₩17,653 | ₩15,808 | ₩17,399 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,775 | ₩16,249 | ₩13,548 | ₩15,928 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,036 | ₩13,675 | ₩11,996 | ₩13,173 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,036 | ₩12,825 | ₩11,756 | ₩11,849 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,585 | ₩12,981 | ₩11,582 | ₩11,622 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,036 | ₩12,919 | ₩12,036 | ₩12,438 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,574 | ₩13,668 | ₩12,143 | ₩12,157 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,310 | ₩14,457 | ₩13,287 | ₩13,401 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,029 | ₩14,631 | ₩13,374 | ₩14,551 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,832 | ₩14,912 | ₩14,042 | ₩14,069 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,323 | ₩15,567 | ₩14,310 | ₩15,112 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,577 | ₩15,246 | ₩14,444 | ₩14,832 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,765 | ₩14,845 | ₩13,989 | ₩14,270 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,708 | ₩15,046 | ₩13,508 | ₩14,631 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,571 | ₩13,902 | ₩11,956 | ₩13,788 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,501 | ₩12,398 | ₩11,354 | ₩12,036 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,488 | ₩11,689 | ₩11,207 | ₩11,301 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,756 | ₩11,970 | ₩11,501 | ₩11,702 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,394 | ₩11,582 | ₩10,993 | ₩11,381 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,435 | ₩11,524 | ₩10,458 | ₩11,247 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,699 | ₩11,394 | ₩10,127 | ₩11,354 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,552 | ₩10,833 | ₩9,689 | ₩10,539 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,170 | ₩12,371 | ₩10,298 | ₩10,378 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,224 | ₩12,398 | ₩11,488 | ₩11,622 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,287 | ₩12,344 | ₩11,060 | ₩12,103 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,585 | ₩12,585 | ₩11,283 | ₩11,475 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,077 | ₩13,267 | ₩11,903 | ₩12,505 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,869 | ₩14,183 | ₩12,571 | ₩12,906 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,845 | ₩15,233 | ₩13,775 | ₩14,350 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,992 | ₩14,992 | ₩14,310 | ₩14,524 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,380 | ₩15,433 | ₩14,323 | ₩15,353 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,374 | ₩14,577 | ₩12,605 | ₩14,163 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,222 | ₩16,319 | ₩14,323 | ₩14,377 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,182 | ₩16,559 | ₩15,380 | ₩15,928 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,931 | ₩17,462 | ₩16,075 | ₩16,156 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,181 | ₩20,192 | ₩17,747 | ₩18,001 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,569 | ₩20,569 | ₩19,031 | ₩20,021 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,596 | ₩21,866 | ₩19,994 | ₩20,141 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,977 | ₩21,906 | ₩17,988 | ₩21,264 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,689 | ₩20,689 | ₩18,456 | ₩18,737 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,729 | ₩22,000 | ₩19,446 | ₩20,235 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,450 | ₩19,178 | ₩15,968 | ₩17,172 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,621 | ₩16,263 | ₩15,447 | ₩15,888 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,741 | ₩16,049 | ₩14,858 | ₩15,607 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,092 | ₩17,627 | ₩16,584 | ₩16,677 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,386 | ₩17,520 | ₩16,584 | ₩17,065 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,610 | ₩16,985 | ₩15,794 | ₩16,503 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,191 | ₩19,475 | ₩16,784 | ₩17,052 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,786 | ₩22,695 | ₩18,322 | ₩19,071 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,563 | ₩20,796 | ₩17,587 | ₩20,342 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,429 | ₩19,539 | ₩18,015 | ₩19,151 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,168 | ₩20,295 | ₩17,734 | ₩17,881 | -11.34% | 436만 |
|---|