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 | ₩28,813 | ₩29,000 | ₩27,256 | ₩27,851 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,161 | ₩29,789 | ₩28,265 | ₩28,599 | -1.93% | 206만 |
| 2026.10.07 | ₩28,880 | ₩29,729 | ₩27,597 | ₩29,254 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,656 | ₩30,658 | ₩29,415 | ₩29,896 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,829 | ₩30,351 | ₩28,893 | ₩29,188 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,722 | ₩31,233 | ₩29,121 | ₩29,910 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,025 | ₩33,159 | ₩28,813 | ₩29,121 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,346 | ₩34,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,731 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,249 | ₩33,453 | ₩31,688 | ₩33,346 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,554 | ₩32,931 | ₩31,207 | ₩32,035 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,249 | ₩33,479 | ₩31,688 | ₩32,156 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩30,017 | ₩32,423 | ₩29,575 | ₩31,995 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,848 | ₩32,998 | ₩30,244 | ₩30,337 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,129 | ₩32,316 | ₩30,994 | ₩32,129 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,450 | ₩33,145 | ₩31,768 | ₩32,423 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,423 | ₩32,568 | ₩30,444 | ₩30,993 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,324 | ₩32,677 | ₩30,142 | ₩31,929 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,819 | ₩30,942 | ₩28,519 | ₩29,428 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,618 | ₩31,287 | ₩29,549 | ₩30,792 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,910 | ₩30,966 | ₩29,482 | ₩30,297 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,514 | ₩32,076 | ₩30,578 | ₩30,685 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,888 | ₩34,054 | ₩31,287 | ₩31,461 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,562 | ₩35,030 | ₩32,396 | ₩32,517 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,089 | ₩34,923 | ₩31,768 | ₩34,736 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,653 | ₩34,121 | ₩31,688 | ₩31,768 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,223 | ₩33,076 | ₩31,568 | ₩32,771 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,217 | ₩31,955 | ₩29,803 | ₩31,487 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,685 | ₩31,287 | ₩30,111 | ₩30,284 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,688 | ₩32,530 | ₩31,153 | ₩31,648 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,522 | ₩34,790 | ₩30,645 | ₩32,062 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,624 | ₩35,873 | ₩32,076 | ₩35,164 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,089 | ₩32,864 | ₩31,086 | ₩31,942 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,332 | ₩33,734 | ₩32,316 | ₩32,557 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,565 | ₩35,579 | ₩32,557 | ₩32,851 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,218 | ₩37,450 | ₩34,845 | ₩36,675 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,865 | ₩37,932 | ₩33,520 | ₩34,736 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,245 | ₩40,646 | ₩36,541 | ₩37,838 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,226 | ₩44,644 | ₩37,972 | ₩40,887 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,521 | ₩44,380 | ₩39,977 | ₩40,312 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,558 | ₩46,697 | ₩39,242 | ₩45,540 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,234 | ₩37,464 | ₩34,922 | ₩36,421 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,501 | ₩38,051 | ₩34,790 | ₩36,140 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,648 | ₩38,560 | ₩34,389 | ₩34,723 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,645 | ₩37,397 | ₩34,897 | ₩36,287 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,693 | ₩35,926 | ₩31,815 | ₩34,910 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,661 | ₩35,151 | ₩31,300 | ₩32,396 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,659 | ₩36,354 | ₩34,242 | ₩34,402 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,835 | ₩36,354 | ₩31,487 | ₩35,659 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,479 | ₩30,979 | ₩27,784 | ₩30,859 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,078 | ₩28,934 | ₩26,848 | ₩28,292 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,588 | ₩27,650 | ₩23,559 | ₩27,423 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,634 | ₩26,701 | ₩22,944 | ₩23,077 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,808 | ₩26,808 | ₩23,960 | ₩26,634 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,540 | ₩27,810 | ₩25,524 | ₩27,543 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,773 | ₩28,990 | ₩25,551 | ₩25,885 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,473 | ₩29,081 | ₩26,407 | ₩28,773 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,019 | ₩28,212 | ₩25,591 | ₩26,300 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,067 | ₩26,300 | ₩23,785 | ₩26,112 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,970 | ₩23,866 | ₩22,436 | ₩23,238 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,459 | ₩23,572 | ₩21,098 | ₩22,636 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,174 | ₩24,187 | ₩21,927 | ₩22,248 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,206 | ₩27,650 | ₩24,214 | ₩24,762 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,813 | ₩25,134 | ₩23,184 | ₩24,976 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,749 | ₩25,163 | ₩22,529 | ₩23,024 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,051 | ₩28,064 | ₩24,815 | ₩25,150 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,944 | ₩28,653 | ₩26,741 | ₩27,717 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,741 | ₩28,339 | ₩26,366 | ₩27,570 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,746 | ₩28,857 | ₩26,046 | ₩26,808 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,907 | ₩30,204 | ₩27,530 | ₩28,947 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,324 | ₩34,681 | ₩28,786 | ₩29,522 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,746 | ₩33,038 | ₩28,639 | ₩31,046 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,944 | ₩31,247 | ₩26,808 | ₩29,816 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,727 | ₩26,981 | ₩24,508 | ₩25,711 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,404 | ₩26,313 | ₩24,183 | ₩25,537 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,781 | ₩26,995 | ₩24,615 | ₩25,150 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,773 | ₩28,773 | ₩25,711 | ₩26,099 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,666 | ₩30,739 | ₩28,091 | ₩28,760 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,225 | ₩33,292 | ₩29,803 | ₩30,177 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,894 | ₩34,095 | ₩30,899 | ₩33,399 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,426 | ₩35,325 | ₩32,169 | ₩32,691 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,065 | ₩36,000 | ₩31,527 | ₩33,693 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,375 | ₩36,220 | ₩32,423 | ₩33,065 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,496 | ₩35,044 | ₩30,952 | ₩32,664 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩31,006 | ₩35,231 | ₩30,618 | ₩34,389 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,688 | ₩33,520 | ₩30,444 | ₩30,551 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,763 | ₩35,592 | ₩29,335 | ₩31,955 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,196 | ₩37,210 | ₩33,110 | ₩34,562 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,194 | ₩41,381 | ₩34,161 | ₩35,699 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,437 | ₩44,029 | ₩36,247 | ₩43,186 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,555 | ₩43,427 | ₩37,785 | ₩38,587 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,887 | ₩45,941 | ₩40,074 | ₩44,684 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,205 | ₩42,785 | ₩36,639 | ₩38,614 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,182 | ₩43,267 | ₩32,463 | ₩42,491 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,426 | ₩42,785 | ₩33,025 | ₩39,576 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,957 | ₩25,537 | ₩22,262 | ₩25,176 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,730 | ₩25,243 | ₩22,075 | ₩23,104 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,842 | ₩22,569 | ₩19,735 | ₩22,436 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,106 | ₩19,828 | ₩18,358 | ₩19,788 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,478 | ₩19,320 | ₩17,863 | ₩19,213 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,852 | ₩19,080 | ₩17,455 | ₩18,264 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,205 | ₩21,326 | ₩18,571 | ₩19,320 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,617 | ₩22,409 | ₩20,082 | ₩21,660 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,517 | ₩22,823 | ₩19,855 | ₩22,636 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,223 | ₩20,336 | ₩18,371 | ₩20,015 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,721 | ₩20,671 | ₩18,571 | ₩18,879 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,090 | ₩21,165 | ₩17,849 | ₩20,510 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,197 | ₩18,612 | ₩17,308 | ₩17,943 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,785 | ₩18,785 | ₩17,836 | ₩18,050 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,424 | ₩19,080 | ₩17,916 | ₩19,066 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,558 | ₩18,558 | ₩17,662 | ₩18,170 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,719 | ₩18,973 | ₩18,117 | ₩18,465 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,641 | ₩19,654 | ₩18,210 | ₩18,973 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,264 | ₩19,641 | ₩18,193 | ₩19,507 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,253 | ₩19,331 | ₩17,609 | ₩18,371 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,360 | ₩19,695 | ₩18,545 | ₩19,374 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,507 | ₩19,935 | ₩18,986 | ₩19,815 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,526 | ₩21,526 | ₩19,120 | ₩19,588 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,459 | ₩21,794 | ₩20,390 | ₩21,566 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,125 | ₩22,997 | ₩21,125 | ₩21,994 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,791 | ₩21,540 | ₩20,122 | ₩20,550 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,799 | ₩21,580 | ₩18,719 | ₩20,644 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,566 | ₩21,927 | ₩18,210 | ₩18,839 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,724 | ₩21,619 | ₩19,668 | ₩21,272 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,080 | ₩20,617 | ₩18,558 | ₩20,617 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,187 | ₩19,454 | ₩18,017 | ₩18,705 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,184 | ₩18,719 | ₩17,555 | ₩18,719 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,847 | ₩18,465 | ₩16,740 | ₩18,317 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,141 | ₩17,475 | ₩16,218 | ₩16,593 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,692 | ₩19,053 | ₩16,486 | ₩17,181 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,612 | ₩19,253 | ₩17,114 | ₩17,582 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,505 | ₩19,093 | ₩17,590 | ₩18,331 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,964 | ₩18,826 | ₩15,710 | ₩18,184 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,836 | ₩18,049 | ₩16,312 | ₩16,499 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,042 | ₩16,686 | ₩14,774 | ₩16,579 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,392 | ₩16,587 | ₩14,226 | ₩14,841 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,702 | ₩17,783 | ₩15,657 | ₩15,750 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,387 | ₩19,882 | ₩17,816 | ₩17,970 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,671 | ₩20,764 | ₩19,053 | ₩19,868 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,992 | ₩22,048 | ₩20,122 | ₩20,176 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,363 | ₩21,881 | ₩19,374 | ₩21,379 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,623 | ₩22,837 | ₩19,681 | ₩19,882 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,166 | ₩26,473 | ₩24,575 | ₩24,869 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,677 | ₩29,305 | ₩26,768 | ₩26,888 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,802 | ₩28,064 | ₩24,642 | ₩27,958 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩27,008 | ₩27,583 | ₩23,786 | ₩24,882 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,752 | ₩30,752 | ₩26,607 | ₩27,276 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,754 | ₩31,260 | ₩26,112 | ₩29,615 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩25,003 | ₩27,810 | ₩24,414 | ₩26,527 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,158 | ₩26,647 | ₩22,517 | ₩24,735 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,735 | ₩24,869 | ₩21,474 | ₩23,104 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,096 | ₩22,997 | ₩19,989 | ₩21,994 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,441 | ₩20,657 | ₩18,612 | ₩20,403 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,759 | ₩19,842 | ₩18,090 | ₩19,628 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,056 | ₩20,844 | ₩17,809 | ₩18,545 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,280 | ₩21,673 | ₩18,331 | ₩18,999 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,783 | ₩18,411 | ₩17,408 | ₩18,251 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,050 | ₩18,458 | ₩17,442 | ₩18,398 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,970 | ₩19,133 | ₩17,662 | ₩17,970 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,331 | ₩18,518 | ₩17,395 | ₩17,796 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,702 | ₩18,518 | ₩17,261 | ₩18,465 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,705 | ₩20,296 | ₩17,542 | ₩17,970 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,301 | ₩19,507 | ₩17,236 | ₩19,334 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,579 | ₩18,023 | ₩16,245 | ₩17,916 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,536 | ₩16,887 | ₩15,242 | ₩16,232 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,831 | ₩16,847 | ₩15,510 | ₩15,938 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,178 | ₩16,312 | ₩15,229 | ₩15,857 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,595 | ₩17,649 | ₩15,670 | ₩16,138 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,384 | ₩18,505 | ₩16,700 | ₩16,847 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,967 | ₩18,946 | ₩16,419 | ₩18,625 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,245 | ₩17,234 | ₩15,429 | ₩17,074 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,071 | ₩16,579 | ₩14,734 | ₩14,828 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,029 | ₩20,358 | ₩16,559 | ₩17,021 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,558 | ₩20,684 | ₩17,783 | ₩20,604 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,104 | ₩18,705 | ₩17,622 | ₩18,170 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,828 | ₩20,791 | ₩18,077 | ₩18,518 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,647 | ₩22,663 | ₩19,681 | ₩20,430 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,714 | ₩22,395 | ₩21,139 | ₩21,727 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,430 | ₩21,780 | ₩19,668 | ₩21,780 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,061 | ₩22,329 | ₩19,949 | ₩20,363 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,548 | ₩25,136 | ₩22,329 | ₩22,329 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,331 | ₩24,802 | ₩22,329 | ₩24,468 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,896 | ₩26,941 | ₩21,232 | ₩22,663 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,077 | ₩26,447 | ₩22,913 | ₩24,963 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,452 | ₩25,377 | ₩22,797 | ₩24,749 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,419 | ₩23,826 | ₩20,517 | ₩23,345 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,721 | ₩22,101 | ₩19,189 | ₩22,101 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,189 | ₩21,005 | ₩18,967 | ₩20,042 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,521 | ₩20,310 | ₩18,264 | ₩19,708 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,109 | ₩21,887 | ₩18,465 | ₩18,946 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,550 | ₩22,636 | ₩19,668 | ₩20,176 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,858 | ₩21,098 | ₩19,534 | ₩19,628 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,935 | ₩21,981 | ₩19,588 | ₩21,393 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,039 | ₩21,045 | ₩18,585 | ₩20,724 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,515 | ₩18,271 | ₩16,539 | ₩18,144 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,111 | ₩17,591 | ₩15,804 | ₩17,034 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,389 | ₩16,553 | ₩14,893 | ₩15,924 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,044 | ₩16,486 | ₩15,423 | ₩15,536 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,382 | ₩17,382 | ₩16,192 | ₩16,325 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,796 | ₩17,849 | ₩17,047 | ₩17,475 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,379 | ₩17,649 | ₩15,804 | ₩17,395 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,772 | ₩16,245 | ₩13,544 | ₩15,924 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,033 | ₩13,671 | ₩11,993 | ₩13,170 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,033 | ₩12,822 | ₩11,753 | ₩11,846 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,582 | ₩12,977 | ₩11,579 | ₩11,619 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,033 | ₩12,916 | ₩12,033 | ₩12,434 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,571 | ₩13,665 | ₩12,140 | ₩12,154 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,306 | ₩14,453 | ₩13,283 | ₩13,397 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,026 | ₩14,627 | ₩13,370 | ₩14,547 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,828 | ₩14,908 | ₩14,039 | ₩14,066 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,320 | ₩15,563 | ₩14,306 | ₩15,109 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,574 | ₩15,242 | ₩14,440 | ₩14,828 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,761 | ₩14,841 | ₩13,985 | ₩14,266 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,705 | ₩15,042 | ₩13,504 | ₩14,627 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,568 | ₩13,899 | ₩11,953 | ₩13,785 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,499 | ₩12,394 | ₩11,351 | ₩12,033 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,485 | ₩11,686 | ₩11,204 | ₩11,298 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,753 | ₩11,967 | ₩11,499 | ₩11,699 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,392 | ₩11,579 | ₩10,990 | ₩11,378 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,432 | ₩11,521 | ₩10,456 | ₩11,245 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,696 | ₩11,392 | ₩10,124 | ₩11,351 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,549 | ₩10,830 | ₩9,687 | ₩10,536 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,167 | ₩12,368 | ₩10,295 | ₩10,375 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,221 | ₩12,394 | ₩11,485 | ₩11,619 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,285 | ₩12,341 | ₩11,057 | ₩12,100 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,582 | ₩12,582 | ₩11,281 | ₩11,472 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,073 | ₩13,263 | ₩11,900 | ₩12,501 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,865 | ₩14,179 | ₩12,568 | ₩12,902 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,841 | ₩15,229 | ₩13,772 | ₩14,346 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,988 | ₩14,988 | ₩14,306 | ₩14,520 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,376 | ₩15,429 | ₩14,320 | ₩15,349 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,370 | ₩14,574 | ₩12,602 | ₩14,159 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,218 | ₩16,315 | ₩14,320 | ₩14,373 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,178 | ₩16,555 | ₩15,376 | ₩15,924 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,927 | ₩17,458 | ₩16,071 | ₩16,151 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,176 | ₩20,187 | ₩17,743 | ₩17,997 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,564 | ₩20,564 | ₩19,026 | ₩20,015 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,590 | ₩21,861 | ₩19,989 | ₩20,136 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,973 | ₩21,901 | ₩17,983 | ₩21,259 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,684 | ₩20,684 | ₩18,451 | ₩18,732 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,724 | ₩21,994 | ₩19,441 | ₩20,229 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,446 | ₩19,173 | ₩15,964 | ₩17,168 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,617 | ₩16,258 | ₩15,443 | ₩15,884 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,737 | ₩16,044 | ₩14,855 | ₩15,603 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,087 | ₩17,622 | ₩16,579 | ₩16,673 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,382 | ₩17,515 | ₩16,579 | ₩17,061 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,606 | ₩16,980 | ₩15,790 | ₩16,499 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,187 | ₩19,470 | ₩16,780 | ₩17,047 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,780 | ₩22,690 | ₩18,317 | ₩19,066 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,558 | ₩20,791 | ₩17,582 | ₩20,336 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,424 | ₩19,534 | ₩18,010 | ₩19,146 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,163 | ₩20,290 | ₩17,729 | ₩17,876 | -11.34% | 436만 |
|---|