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 | ₩28,806 | ₩28,993 | ₩27,248 | ₩27,843 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,153 | ₩29,781 | ₩28,258 | ₩28,592 | -1.93% | 206만 |
| 2026.10.07 | ₩28,873 | ₩29,721 | ₩27,589 | ₩29,247 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,648 | ₩30,650 | ₩29,407 | ₩29,888 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,822 | ₩30,343 | ₩28,886 | ₩29,180 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,715 | ₩31,225 | ₩29,113 | ₩29,902 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,016 | ₩33,150 | ₩28,806 | ₩29,113 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,337 | ₩34,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,722 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,241 | ₩33,444 | ₩31,680 | ₩33,337 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,546 | ₩32,923 | ₩31,198 | ₩32,027 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,241 | ₩33,471 | ₩31,680 | ₩32,147 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩30,009 | ₩32,415 | ₩29,568 | ₩31,987 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,840 | ₩32,990 | ₩30,236 | ₩30,329 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,121 | ₩32,308 | ₩30,986 | ₩32,121 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,441 | ₩33,137 | ₩31,760 | ₩32,415 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,415 | ₩32,559 | ₩30,436 | ₩30,984 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,316 | ₩32,669 | ₩30,134 | ₩31,920 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,811 | ₩30,934 | ₩28,512 | ₩29,421 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,610 | ₩31,279 | ₩29,541 | ₩30,784 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,902 | ₩30,958 | ₩29,474 | ₩30,289 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,506 | ₩32,067 | ₩30,570 | ₩30,677 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,880 | ₩34,045 | ₩31,279 | ₩31,452 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,553 | ₩35,021 | ₩32,388 | ₩32,508 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,081 | ₩34,914 | ₩31,760 | ₩34,727 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,644 | ₩34,112 | ₩31,680 | ₩31,760 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,214 | ₩33,067 | ₩31,559 | ₩32,762 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,209 | ₩31,947 | ₩29,795 | ₩31,479 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,677 | ₩31,279 | ₩30,104 | ₩30,276 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,680 | ₩32,522 | ₩31,145 | ₩31,639 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,513 | ₩34,781 | ₩30,637 | ₩32,054 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,615 | ₩35,863 | ₩32,067 | ₩35,155 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,081 | ₩32,856 | ₩31,078 | ₩31,934 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,324 | ₩33,725 | ₩32,308 | ₩32,548 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,556 | ₩35,569 | ₩32,548 | ₩32,842 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,208 | ₩37,441 | ₩34,835 | ₩36,665 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,855 | ₩37,922 | ₩33,511 | ₩34,727 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,234 | ₩40,635 | ₩36,532 | ₩37,828 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,216 | ₩44,632 | ₩37,962 | ₩40,876 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,509 | ₩44,369 | ₩39,967 | ₩40,301 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,547 | ₩46,685 | ₩39,232 | ₩45,528 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,224 | ₩37,454 | ₩34,913 | ₩36,411 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,492 | ₩38,041 | ₩34,781 | ₩36,131 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,639 | ₩38,550 | ₩34,380 | ₩34,714 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,636 | ₩37,387 | ₩34,888 | ₩36,278 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,685 | ₩35,917 | ₩31,807 | ₩34,901 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,653 | ₩35,142 | ₩31,292 | ₩32,388 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,650 | ₩36,345 | ₩34,233 | ₩34,393 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,827 | ₩36,345 | ₩31,479 | ₩35,650 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,471 | ₩30,971 | ₩27,776 | ₩30,851 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,070 | ₩28,926 | ₩26,841 | ₩28,284 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,582 | ₩27,643 | ₩23,552 | ₩27,416 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,627 | ₩26,694 | ₩22,938 | ₩23,071 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,801 | ₩26,801 | ₩23,953 | ₩26,627 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,533 | ₩27,803 | ₩25,517 | ₩27,536 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,766 | ₩28,982 | ₩25,544 | ₩25,878 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,466 | ₩29,073 | ₩26,400 | ₩28,766 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,012 | ₩28,204 | ₩25,584 | ₩26,293 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,060 | ₩26,293 | ₩23,778 | ₩26,106 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,964 | ₩23,860 | ₩22,430 | ₩23,232 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,454 | ₩23,566 | ₩21,093 | ₩22,630 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,167 | ₩24,181 | ₩21,922 | ₩22,243 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,199 | ₩27,643 | ₩24,207 | ₩24,755 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,806 | ₩25,127 | ₩23,178 | ₩24,969 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,742 | ₩25,157 | ₩22,523 | ₩23,018 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,044 | ₩28,057 | ₩24,809 | ₩25,143 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,937 | ₩28,645 | ₩26,734 | ₩27,710 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,734 | ₩28,331 | ₩26,360 | ₩27,563 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,739 | ₩28,850 | ₩26,039 | ₩26,801 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,899 | ₩30,196 | ₩27,522 | ₩28,939 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,316 | ₩34,672 | ₩28,779 | ₩29,514 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,739 | ₩33,030 | ₩28,632 | ₩31,038 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,937 | ₩31,238 | ₩26,801 | ₩29,808 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,720 | ₩26,974 | ₩24,502 | ₩25,705 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,397 | ₩26,306 | ₩24,177 | ₩25,531 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,774 | ₩26,988 | ₩24,608 | ₩25,143 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,766 | ₩28,766 | ₩25,705 | ₩26,092 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,659 | ₩30,731 | ₩28,084 | ₩28,752 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,217 | ₩33,284 | ₩29,795 | ₩30,169 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,885 | ₩34,086 | ₩30,891 | ₩33,391 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,417 | ₩35,315 | ₩32,161 | ₩32,682 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,056 | ₩35,990 | ₩31,519 | ₩33,685 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,366 | ₩36,211 | ₩32,415 | ₩33,056 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,487 | ₩35,035 | ₩30,944 | ₩32,655 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,998 | ₩35,222 | ₩30,610 | ₩34,380 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,680 | ₩33,511 | ₩30,436 | ₩30,543 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,754 | ₩35,583 | ₩29,327 | ₩31,947 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,187 | ₩37,200 | ₩33,102 | ₩34,553 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,183 | ₩41,371 | ₩34,152 | ₩35,690 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,427 | ₩44,017 | ₩36,238 | ₩43,175 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,544 | ₩43,416 | ₩37,775 | ₩38,577 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,876 | ₩45,929 | ₩40,063 | ₩44,672 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,194 | ₩42,774 | ₩36,629 | ₩38,604 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,172 | ₩43,255 | ₩32,455 | ₩42,480 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,417 | ₩42,774 | ₩33,016 | ₩39,566 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,951 | ₩25,531 | ₩22,256 | ₩25,170 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,724 | ₩25,237 | ₩22,069 | ₩23,098 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,836 | ₩22,563 | ₩19,730 | ₩22,430 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,101 | ₩19,823 | ₩18,353 | ₩19,783 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,473 | ₩19,315 | ₩17,858 | ₩19,208 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,847 | ₩19,075 | ₩17,450 | ₩18,259 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,200 | ₩21,320 | ₩18,567 | ₩19,315 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,612 | ₩22,403 | ₩20,077 | ₩21,654 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,512 | ₩22,817 | ₩19,850 | ₩22,630 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,217 | ₩20,331 | ₩18,366 | ₩20,010 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,716 | ₩20,665 | ₩18,567 | ₩18,874 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,085 | ₩21,160 | ₩17,845 | ₩20,505 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,192 | ₩18,607 | ₩17,303 | ₩17,938 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,780 | ₩18,780 | ₩17,831 | ₩18,045 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,420 | ₩19,075 | ₩17,912 | ₩19,061 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,553 | ₩18,553 | ₩17,658 | ₩18,166 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,714 | ₩18,968 | ₩18,112 | ₩18,460 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,636 | ₩19,649 | ₩18,206 | ₩18,968 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,259 | ₩19,636 | ₩18,188 | ₩19,502 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,248 | ₩19,326 | ₩17,604 | ₩18,366 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,355 | ₩19,689 | ₩18,540 | ₩19,369 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,502 | ₩19,930 | ₩18,981 | ₩19,810 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,521 | ₩21,521 | ₩19,115 | ₩19,583 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,454 | ₩21,788 | ₩20,385 | ₩21,561 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,120 | ₩22,991 | ₩21,120 | ₩21,989 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,786 | ₩21,534 | ₩20,117 | ₩20,545 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,794 | ₩21,574 | ₩18,714 | ₩20,638 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,561 | ₩21,922 | ₩18,206 | ₩18,834 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,719 | ₩21,613 | ₩19,663 | ₩21,267 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,075 | ₩20,612 | ₩18,553 | ₩20,612 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,182 | ₩19,449 | ₩18,012 | ₩18,700 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,179 | ₩18,714 | ₩17,551 | ₩18,714 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,842 | ₩18,460 | ₩16,735 | ₩18,313 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,136 | ₩17,471 | ₩16,214 | ₩16,588 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,687 | ₩19,048 | ₩16,481 | ₩17,176 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,607 | ₩19,248 | ₩17,110 | ₩17,577 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,500 | ₩19,088 | ₩17,585 | ₩18,326 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,960 | ₩18,821 | ₩15,706 | ₩18,179 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,831 | ₩18,044 | ₩16,308 | ₩16,495 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,038 | ₩16,682 | ₩14,770 | ₩16,575 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,388 | ₩16,583 | ₩14,222 | ₩14,837 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,698 | ₩17,778 | ₩15,653 | ₩15,746 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,382 | ₩19,877 | ₩17,811 | ₩17,965 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,665 | ₩20,759 | ₩19,048 | ₩19,863 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,986 | ₩22,042 | ₩20,117 | ₩20,171 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,358 | ₩21,875 | ₩19,369 | ₩21,374 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,617 | ₩22,831 | ₩19,676 | ₩19,877 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,159 | ₩26,466 | ₩24,568 | ₩24,862 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,669 | ₩29,298 | ₩26,761 | ₩26,881 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,796 | ₩28,057 | ₩24,635 | ₩27,950 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩27,001 | ₩27,576 | ₩23,780 | ₩24,876 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,744 | ₩30,744 | ₩26,600 | ₩27,268 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,747 | ₩31,252 | ₩26,106 | ₩29,608 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,996 | ₩27,803 | ₩24,408 | ₩26,520 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,151 | ₩26,640 | ₩22,511 | ₩24,729 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,729 | ₩24,862 | ₩21,469 | ₩23,098 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,090 | ₩22,991 | ₩19,984 | ₩21,989 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,435 | ₩20,652 | ₩18,607 | ₩20,398 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,754 | ₩19,836 | ₩18,085 | ₩19,623 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,050 | ₩20,839 | ₩17,805 | ₩18,540 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,275 | ₩21,668 | ₩18,326 | ₩18,994 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,778 | ₩18,406 | ₩17,404 | ₩18,246 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,045 | ₩18,453 | ₩17,437 | ₩18,393 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,965 | ₩19,128 | ₩17,658 | ₩17,965 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,326 | ₩18,513 | ₩17,390 | ₩17,791 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,698 | ₩18,513 | ₩17,257 | ₩18,460 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,700 | ₩20,291 | ₩17,537 | ₩17,965 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,297 | ₩19,502 | ₩17,231 | ₩19,329 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,575 | ₩18,019 | ₩16,241 | ₩17,912 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,532 | ₩16,882 | ₩15,238 | ₩16,227 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,826 | ₩16,842 | ₩15,506 | ₩15,933 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,174 | ₩16,308 | ₩15,225 | ₩15,853 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,591 | ₩17,644 | ₩15,666 | ₩16,134 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,379 | ₩18,500 | ₩16,695 | ₩16,842 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,963 | ₩18,941 | ₩16,415 | ₩18,620 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,241 | ₩17,230 | ₩15,425 | ₩17,070 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,067 | ₩16,575 | ₩14,730 | ₩14,824 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,024 | ₩20,352 | ₩16,555 | ₩17,016 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,553 | ₩20,679 | ₩17,778 | ₩20,598 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,099 | ₩18,700 | ₩17,618 | ₩18,166 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,823 | ₩20,786 | ₩18,072 | ₩18,513 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,641 | ₩22,657 | ₩19,676 | ₩20,425 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,708 | ₩22,390 | ₩21,133 | ₩21,721 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,425 | ₩21,775 | ₩19,663 | ₩21,775 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,055 | ₩22,323 | ₩19,943 | ₩20,358 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,542 | ₩25,130 | ₩22,323 | ₩22,323 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,325 | ₩24,796 | ₩22,323 | ₩24,461 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,889 | ₩26,934 | ₩21,227 | ₩22,657 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,071 | ₩26,440 | ₩22,907 | ₩24,956 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,446 | ₩25,370 | ₩22,791 | ₩24,742 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,414 | ₩23,820 | ₩20,512 | ₩23,339 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,716 | ₩22,095 | ₩19,184 | ₩22,095 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,184 | ₩20,999 | ₩18,962 | ₩20,037 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,516 | ₩20,304 | ₩18,259 | ₩19,703 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,104 | ₩21,882 | ₩18,460 | ₩18,941 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,545 | ₩22,630 | ₩19,663 | ₩20,171 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,852 | ₩21,093 | ₩19,529 | ₩19,623 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,930 | ₩21,975 | ₩19,583 | ₩21,387 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,034 | ₩21,040 | ₩18,580 | ₩20,719 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,511 | ₩18,266 | ₩16,535 | ₩18,139 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,107 | ₩17,587 | ₩15,800 | ₩17,029 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,385 | ₩16,548 | ₩14,889 | ₩15,920 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,040 | ₩16,481 | ₩15,419 | ₩15,532 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,377 | ₩17,377 | ₩16,187 | ₩16,321 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,791 | ₩17,845 | ₩17,043 | ₩17,471 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,374 | ₩17,644 | ₩15,800 | ₩17,390 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,768 | ₩16,241 | ₩13,541 | ₩15,920 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,030 | ₩13,668 | ₩11,990 | ₩13,166 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,030 | ₩12,819 | ₩11,750 | ₩11,843 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,578 | ₩12,974 | ₩11,576 | ₩11,616 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,030 | ₩12,912 | ₩12,030 | ₩12,431 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,567 | ₩13,661 | ₩12,137 | ₩12,151 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,303 | ₩14,450 | ₩13,280 | ₩13,394 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,022 | ₩14,623 | ₩13,367 | ₩14,543 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,824 | ₩14,904 | ₩14,035 | ₩14,062 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,316 | ₩15,559 | ₩14,303 | ₩15,105 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,570 | ₩15,238 | ₩14,436 | ₩14,824 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,757 | ₩14,837 | ₩13,982 | ₩14,262 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,701 | ₩15,038 | ₩13,501 | ₩14,623 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,565 | ₩13,895 | ₩11,950 | ₩13,781 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,496 | ₩12,391 | ₩11,348 | ₩12,030 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,482 | ₩11,683 | ₩11,201 | ₩11,295 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,750 | ₩11,963 | ₩11,496 | ₩11,696 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,389 | ₩11,576 | ₩10,988 | ₩11,375 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,429 | ₩11,518 | ₩10,453 | ₩11,242 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,694 | ₩11,389 | ₩10,121 | ₩11,348 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,546 | ₩10,827 | ₩9,684 | ₩10,533 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,164 | ₩12,364 | ₩10,293 | ₩10,373 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,217 | ₩12,391 | ₩11,482 | ₩11,616 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,282 | ₩12,338 | ₩11,054 | ₩12,097 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,578 | ₩12,578 | ₩11,278 | ₩11,469 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,070 | ₩13,260 | ₩11,897 | ₩12,498 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,861 | ₩14,176 | ₩12,565 | ₩12,899 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,837 | ₩15,225 | ₩13,768 | ₩14,343 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,984 | ₩14,984 | ₩14,303 | ₩14,516 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,372 | ₩15,425 | ₩14,316 | ₩15,345 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,367 | ₩14,570 | ₩12,598 | ₩14,156 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,214 | ₩16,310 | ₩14,316 | ₩14,369 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,174 | ₩16,551 | ₩15,372 | ₩15,920 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,922 | ₩17,453 | ₩16,067 | ₩16,147 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,171 | ₩20,181 | ₩17,738 | ₩17,992 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,558 | ₩20,558 | ₩19,021 | ₩20,010 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,585 | ₩21,855 | ₩19,984 | ₩20,131 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,968 | ₩21,895 | ₩17,978 | ₩21,253 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,679 | ₩20,679 | ₩18,446 | ₩18,727 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,719 | ₩21,989 | ₩19,435 | ₩20,224 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,441 | ₩19,168 | ₩15,960 | ₩17,163 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,613 | ₩16,254 | ₩15,439 | ₩15,880 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,733 | ₩16,040 | ₩14,851 | ₩15,599 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,083 | ₩17,618 | ₩16,575 | ₩16,669 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,377 | ₩17,511 | ₩16,575 | ₩17,056 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,602 | ₩16,976 | ₩15,786 | ₩16,495 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,182 | ₩19,465 | ₩16,775 | ₩17,043 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,775 | ₩22,684 | ₩18,313 | ₩19,061 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,553 | ₩20,786 | ₩17,577 | ₩20,331 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,420 | ₩19,529 | ₩18,005 | ₩19,141 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,157 | ₩20,284 | ₩17,725 | ₩17,872 | -11.34% | 436만 |
|---|