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 | ₩28,797 | ₩28,984 | ₩27,240 | ₩27,835 | -3.34% | 250.5만 |
| 2026.10.08 | ₩29,145 | ₩29,773 | ₩28,249 | ₩28,583 | -1.93% | 206만 |
| 2026.10.07 | ₩28,864 | ₩29,713 | ₩27,581 | ₩29,238 | +1.30% | 368.2만 |
| 2026.10.06 | ₩29,639 | ₩30,641 | ₩29,399 | ₩29,880 | +0.81% | 215.8만 |
| 2026.10.05 | ₩29,813 | ₩30,334 | ₩28,877 | ₩29,171 | -2.15% | 216.6만 |
| 2026.10.02 | ₩29,706 | ₩31,216 | ₩29,105 | ₩29,893 | +0.63% | 320.3만 |
| 2026.10.01 | ₩33,007 | ₩33,140 | ₩28,797 | ₩29,105 | -11.82% | 546.5만 |
| 2026.09.30 | ₩33,327 | ₩34,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,713 |
| -1.84% |
| 229.6만 |
| 2026.09.29 | ₩32,232 | ₩33,434 | ₩31,670 | ₩33,327 | +3.40% | 256만 |
|---|
| 2026.09.28 | ₩31,537 | ₩32,913 | ₩31,189 | ₩32,018 | +1.53% | 196.7만 |
|---|
| 2026.09.25 | ₩32,232 | ₩33,461 | ₩31,670 | ₩32,138 | -0.29% | 232.7만 |
|---|
| 2026.09.24 | ₩30,000 | ₩32,405 | ₩29,559 | ₩31,978 | +6.59% | 221.2만 |
|---|
| 2026.09.23 | ₩31,831 | ₩32,980 | ₩30,227 | ₩30,321 | -4.74% | 206.7만 |
|---|
| 2026.09.22 | ₩32,111 | ₩32,298 | ₩30,977 | ₩32,111 | 0.00% | 197.6만 |
|---|
| 2026.09.21 | ₩32,432 | ₩33,127 | ₩31,750 | ₩32,405 | -0.08% | 224.3만 |
|---|
| 2026.09.18 | ₩32,405 | ₩32,550 | ₩30,428 | ₩30,975 | -4.41% | 253.1만 |
|---|
| 2026.09.17 | ₩30,307 | ₩32,659 | ₩30,126 | ₩31,911 | +5.29% | 279.6만 |
|---|
| 2026.09.16 | ₩30,802 | ₩30,925 | ₩28,503 | ₩29,412 | -4.51% | 293.5만 |
|---|
| 2026.09.15 | ₩30,601 | ₩31,269 | ₩29,532 | ₩30,775 | +0.57% | 200.1만 |
|---|
| 2026.09.14 | ₩29,893 | ₩30,949 | ₩29,465 | ₩30,281 | +1.30% | 188.7만 |
|---|
| 2026.09.11 | ₩31,497 | ₩32,058 | ₩30,561 | ₩30,668 | -2.63% | 274.5만 |
|---|
| 2026.09.10 | ₩31,871 | ₩34,036 | ₩31,269 | ₩31,443 | -1.34% | 283.5만 |
|---|
| 2026.09.09 | ₩34,543 | ₩35,011 | ₩32,379 | ₩32,499 | -5.92% | 225.3만 |
|---|
| 2026.09.08 | ₩32,071 | ₩34,904 | ₩31,750 | ₩34,717 | +8.25% | 331.4만 |
|---|
| 2026.09.04 | ₩33,635 | ₩34,102 | ₩31,670 | ₩31,750 | -5.60% | 277.1만 |
|---|
| 2026.09.03 | ₩32,205 | ₩33,057 | ₩31,550 | ₩32,753 | +1.70% | 260.9만 |
|---|
| 2026.09.02 | ₩30,200 | ₩31,938 | ₩29,786 | ₩31,470 | +4.20% | 261.2만 |
|---|
| 2026.09.01 | ₩30,668 | ₩31,269 | ₩30,095 | ₩30,267 | -1.31% | 220.5만 |
|---|
| 2026.08.31 | ₩31,670 | ₩32,512 | ₩31,136 | ₩31,630 | -0.13% | 219.2만 |
|---|
| 2026.08.28 | ₩34,503 | ₩34,771 | ₩30,628 | ₩32,044 | -7.13% | 597만 |
|---|
| 2026.08.27 | ₩32,606 | ₩35,853 | ₩32,058 | ₩35,145 | +7.79% | 306.2만 |
|---|
| 2026.08.26 | ₩32,071 | ₩32,846 | ₩31,069 | ₩31,924 | -0.46% | 223만 |
|---|
| 2026.08.25 | ₩33,314 | ₩33,715 | ₩32,298 | ₩32,539 | -2.33% | 349만 |
|---|
| 2026.08.24 | ₩35,546 | ₩35,559 | ₩32,539 | ₩32,833 | -7.63% | 472.6만 |
|---|
| 2026.08.21 | ₩35,198 | ₩37,430 | ₩34,825 | ₩36,655 | +4.14% | 414.4만 |
|---|
| 2026.08.20 | ₩37,844 | ₩37,911 | ₩33,501 | ₩34,717 | -8.26% | 591.1만 |
|---|
| 2026.08.19 | ₩40,223 | ₩40,624 | ₩36,521 | ₩37,817 | -5.98% | 451.5만 |
|---|
| 2026.08.18 | ₩38,205 | ₩44,619 | ₩37,951 | ₩40,864 | +6.96% | 705.2만 |
|---|
| 2026.08.17 | ₩43,497 | ₩44,356 | ₩39,955 | ₩40,289 | -7.37% | 827.9만 |
|---|
| 2026.08.14 | ₩42,534 | ₩46,672 | ₩39,220 | ₩45,514 | +7.01% | 1596.1만 |
|---|
| 2026.08.13 | ₩36,214 | ₩37,443 | ₩34,903 | ₩36,401 | +0.52% | 368.6만 |
|---|
| 2026.08.12 | ₩36,481 | ₩38,030 | ₩34,771 | ₩36,120 | -0.99% | 436.4만 |
|---|
| 2026.08.11 | ₩36,628 | ₩38,539 | ₩34,370 | ₩34,704 | -5.25% | 544.5만 |
|---|
| 2026.08.10 | ₩35,626 | ₩37,376 | ₩34,877 | ₩36,267 | +1.80% | 364.2만 |
|---|
| 2026.08.07 | ₩33,675 | ₩35,906 | ₩31,797 | ₩34,891 | +3.61% | 397.7만 |
|---|
| 2026.08.06 | ₩31,644 | ₩35,131 | ₩31,283 | ₩32,379 | +2.32% | 529.1만 |
|---|
| 2026.08.05 | ₩35,639 | ₩36,334 | ₩34,223 | ₩34,383 | -3.52% | 369.8만 |
|---|
| 2026.08.04 | ₩31,817 | ₩36,334 | ₩31,470 | ₩35,639 | +12.01% | 524.9만 |
|---|
| 2026.08.03 | ₩28,463 | ₩30,962 | ₩27,768 | ₩30,842 | +8.36% | 326.5만 |
|---|
| 2026.07.31 | ₩28,062 | ₩28,918 | ₩26,833 | ₩28,276 | +0.76% | 299만 |
|---|
| 2026.07.30 | ₩24,575 | ₩27,635 | ₩23,546 | ₩27,408 | +11.53% | 318.5만 |
|---|
| 2026.07.29 | ₩26,619 | ₩26,686 | ₩22,931 | ₩23,065 | -13.35% | 365.4만 |
|---|
| 2026.07.28 | ₩26,793 | ₩26,793 | ₩23,946 | ₩26,619 | -0.65% | 380.3만 |
|---|
| 2026.07.27 | ₩26,526 | ₩27,795 | ₩25,510 | ₩27,528 | +3.78% | 315.1만 |
|---|
| 2026.07.24 | ₩28,757 | ₩28,974 | ₩25,537 | ₩25,871 | -10.04% | 298.6만 |
|---|
| 2026.07.23 | ₩26,459 | ₩29,065 | ₩26,392 | ₩28,757 | +8.69% | 496.5만 |
|---|
| 2026.07.22 | ₩26,004 | ₩28,196 | ₩25,577 | ₩26,285 | +1.08% | 313.3만 |
|---|
| 2026.07.21 | ₩24,053 | ₩26,285 | ₩23,771 | ₩26,098 | +8.50% | 298.1만 |
|---|
| 2026.07.20 | ₩22,958 | ₩23,853 | ₩22,423 | ₩23,225 | +1.16% | 178.8만 |
|---|
| 2026.07.17 | ₩21,448 | ₩23,559 | ₩21,087 | ₩22,624 | +5.48% | 247.8만 |
|---|
| 2026.07.16 | ₩24,160 | ₩24,174 | ₩21,915 | ₩22,236 | -7.96% | 402.2만 |
|---|
| 2026.07.15 | ₩26,191 | ₩27,635 | ₩24,200 | ₩24,748 | -5.51% | 433.6만 |
|---|
| 2026.07.14 | ₩23,800 | ₩25,120 | ₩23,171 | ₩24,962 | +4.88% | 243.4만 |
|---|
| 2026.07.13 | ₩24,735 | ₩25,149 | ₩22,517 | ₩23,011 | -6.97% | 422.5만 |
|---|
| 2026.07.10 | ₩28,036 | ₩28,049 | ₩24,802 | ₩25,136 | -10.34% | 370만 |
|---|
| 2026.07.09 | ₩27,929 | ₩28,637 | ₩26,726 | ₩27,701 | -0.81% | 241.8만 |
|---|
| 2026.07.08 | ₩26,726 | ₩28,323 | ₩26,352 | ₩27,555 | +3.10% | 276.4만 |
|---|
| 2026.07.07 | ₩28,730 | ₩28,841 | ₩26,031 | ₩26,793 | -6.74% | 318.5만 |
|---|
| 2026.07.06 | ₩28,891 | ₩30,187 | ₩27,514 | ₩28,931 | +0.14% | 296.5만 |
|---|
| 2026.07.02 | ₩30,307 | ₩34,662 | ₩28,771 | ₩29,506 | -2.65% | 616.5만 |
|---|
| 2026.07.01 | ₩28,730 | ₩33,020 | ₩28,624 | ₩31,029 | +8.00% | 611.5만 |
|---|
| 2026.06.30 | ₩27,929 | ₩31,229 | ₩26,793 | ₩29,799 | +6.70% | 991.5만 |
|---|
| 2026.06.29 | ₩26,713 | ₩26,967 | ₩24,494 | ₩25,697 | -3.80% | 356.8만 |
|---|
| 2026.06.26 | ₩25,390 | ₩26,298 | ₩24,170 | ₩25,523 | +0.53% | 901.3만 |
|---|
| 2026.06.25 | ₩26,766 | ₩26,980 | ₩24,601 | ₩25,136 | -6.09% | 317.6만 |
|---|
| 2026.06.24 | ₩28,757 | ₩28,757 | ₩25,697 | ₩26,085 | -9.29% | 384.7만 |
|---|
| 2026.06.23 | ₩28,650 | ₩30,722 | ₩28,076 | ₩28,744 | +0.33% | 297.2만 |
|---|
| 2026.06.22 | ₩33,207 | ₩33,274 | ₩29,786 | ₩30,160 | -9.18% | 436.4만 |
|---|
| 2026.06.18 | ₩33,875 | ₩34,076 | ₩30,882 | ₩33,381 | -1.46% | 504.8만 |
|---|
| 2026.06.17 | ₩33,408 | ₩35,305 | ₩32,151 | ₩32,673 | -2.20% | 416.8만 |
|---|
| 2026.06.16 | ₩33,047 | ₩35,980 | ₩31,510 | ₩33,675 | +1.90% | 599.8만 |
|---|
| 2026.06.15 | ₩34,356 | ₩36,200 | ₩32,405 | ₩33,047 | -3.81% | 541.2만 |
|---|
| 2026.06.12 | ₩34,477 | ₩35,024 | ₩30,935 | ₩32,646 | -5.31% | 483.8만 |
|---|
| 2026.06.11 | ₩30,989 | ₩35,212 | ₩30,601 | ₩34,370 | +10.91% | 573.8만 |
|---|
| 2026.06.10 | ₩31,670 | ₩33,501 | ₩30,428 | ₩30,534 | -3.59% | 452.5만 |
|---|
| 2026.06.09 | ₩34,744 | ₩35,572 | ₩29,318 | ₩31,938 | -8.08% | 628만 |
|---|
| 2026.06.08 | ₩37,176 | ₩37,189 | ₩33,092 | ₩34,543 | -7.08% | 591.9만 |
|---|
| 2026.06.05 | ₩41,171 | ₩41,358 | ₩34,142 | ₩35,679 | -13.34% | 790.6만 |
|---|
| 2026.06.04 | ₩37,416 | ₩44,004 | ₩36,227 | ₩43,162 | +15.36% | 820.8만 |
|---|
| 2026.06.03 | ₩41,532 | ₩43,403 | ₩37,764 | ₩38,566 | -7.14% | 913.9만 |
|---|
| 2026.06.02 | ₩40,864 | ₩45,915 | ₩40,052 | ₩44,659 | +9.29% | 1485.5만 |
|---|
| 2026.06.01 | ₩40,183 | ₩42,762 | ₩36,619 | ₩38,592 | -3.96% | 1103.1만 |
|---|
| 2026.05.29 | ₩39,160 | ₩43,243 | ₩32,445 | ₩42,468 | +8.45% | 2623.4만 |
|---|
| 2026.05.28 | ₩33,408 | ₩42,762 | ₩33,007 | ₩39,554 | +18.40% | 4872.5만 |
|---|
| 2026.05.27 | ₩22,944 | ₩25,523 | ₩22,249 | ₩25,163 | +9.67% | 671.8만 |
|---|
| 2026.05.26 | ₩22,717 | ₩25,229 | ₩22,062 | ₩23,091 | +1.65% | 626.8만 |
|---|
| 2026.05.22 | ₩19,831 | ₩22,557 | ₩19,724 | ₩22,423 | +13.07% | 694.3만 |
|---|
| 2026.05.21 | ₩19,096 | ₩19,817 | ₩18,347 | ₩19,777 | +3.57% | 257.9만 |
|---|
| 2026.05.20 | ₩18,468 | ₩19,310 | ₩17,853 | ₩19,203 | +3.98% | 260.2만 |
|---|
| 2026.05.19 | ₩18,842 | ₩19,069 | ₩17,445 | ₩18,254 | -3.12% | 370.6만 |
|---|
| 2026.05.18 | ₩21,194 | ₩21,314 | ₩18,561 | ₩19,310 | -8.89% | 556.4만 |
|---|
| 2026.05.15 | ₩20,606 | ₩22,396 | ₩20,071 | ₩21,648 | +5.06% | 553.5만 |
|---|
| 2026.05.14 | ₩20,506 | ₩22,811 | ₩19,844 | ₩22,624 | +10.33% | 807.5만 |
|---|
| 2026.05.13 | ₩20,212 | ₩20,325 | ₩18,361 | ₩20,004 | -1.02% | 500.9만 |
|---|
| 2026.05.12 | ₩19,710 | ₩20,659 | ₩18,561 | ₩18,869 | -4.27% | 372.4만 |
|---|
| 2026.05.11 | ₩18,080 | ₩21,154 | ₩17,840 | ₩20,499 | +13.38% | 529.7만 |
|---|
| 2026.05.08 | ₩18,187 | ₩18,601 | ₩17,298 | ₩17,933 | -1.40% | 423.2만 |
|---|
| 2026.05.07 | ₩18,775 | ₩18,775 | ₩17,826 | ₩18,040 | -3.91% | 204.9만 |
|---|
| 2026.05.06 | ₩18,414 | ₩19,069 | ₩17,906 | ₩19,056 | +3.48% | 222.1만 |
|---|
| 2026.05.05 | ₩18,548 | ₩18,548 | ₩17,653 | ₩18,160 | -2.09% | 228만 |
|---|
| 2026.05.04 | ₩18,708 | ₩18,962 | ₩18,107 | ₩18,454 | -1.36% | 222.5만 |
|---|
| 2026.05.01 | ₩19,630 | ₩19,644 | ₩18,200 | ₩18,962 | -3.40% | 245.3만 |
|---|
| 2026.04.30 | ₩18,254 | ₩19,630 | ₩18,183 | ₩19,497 | +6.81% | 242.3만 |
|---|
| 2026.04.29 | ₩19,243 | ₩19,320 | ₩17,599 | ₩18,361 | -4.58% | 366만 |
|---|
| 2026.04.28 | ₩19,350 | ₩19,684 | ₩18,534 | ₩19,363 | +0.07% | 247.2만 |
|---|
| 2026.04.27 | ₩19,497 | ₩19,924 | ₩18,975 | ₩19,804 | +1.58% | 249.2만 |
|---|
| 2026.04.24 | ₩21,514 | ₩21,514 | ₩19,109 | ₩19,577 | -9.01% | 491.5만 |
|---|
| 2026.04.23 | ₩21,448 | ₩21,782 | ₩20,379 | ₩21,555 | +0.50% | 302.4만 |
|---|
| 2026.04.22 | ₩21,114 | ₩22,984 | ₩21,114 | ₩21,982 | +4.11% | 569.9만 |
|---|
| 2026.04.21 | ₩20,779 | ₩21,528 | ₩20,111 | ₩20,539 | -1.16% | 373.1만 |
|---|
| 2026.04.20 | ₩18,788 | ₩21,568 | ₩18,708 | ₩20,632 | +9.82% | 603.7만 |
|---|
| 2026.04.17 | ₩21,555 | ₩21,915 | ₩18,200 | ₩18,828 | -12.65% | 764.9만 |
|---|
| 2026.04.16 | ₩20,713 | ₩21,607 | ₩19,657 | ₩21,261 | +2.65% | 421만 |
|---|
| 2026.04.15 | ₩19,069 | ₩20,606 | ₩18,548 | ₩20,606 | +8.06% | 502.9만 |
|---|
| 2026.04.14 | ₩19,176 | ₩19,443 | ₩18,007 | ₩18,695 | -2.51% | 382만 |
|---|
| 2026.04.13 | ₩18,174 | ₩18,708 | ₩17,546 | ₩18,708 | +2.94% | 309.3만 |
|---|
| 2026.04.10 | ₩16,837 | ₩18,454 | ₩16,730 | ₩18,307 | +8.73% | 383.4만 |
|---|
| 2026.04.09 | ₩17,131 | ₩17,465 | ₩16,209 | ₩16,583 | -3.20% | 265만 |
|---|
| 2026.04.08 | ₩18,681 | ₩19,042 | ₩16,477 | ₩17,171 | -8.08% | 403.5만 |
|---|
| 2026.04.07 | ₩18,601 | ₩19,243 | ₩17,105 | ₩17,572 | -5.53% | 552.4만 |
|---|
| 2026.04.06 | ₩18,494 | ₩19,082 | ₩17,580 | ₩18,321 | -0.94% | 349만 |
|---|
| 2026.04.02 | ₩15,955 | ₩18,815 | ₩15,702 | ₩18,174 | +13.90% | 478.4만 |
|---|
| 2026.04.01 | ₩17,826 | ₩18,039 | ₩16,303 | ₩16,490 | -7.50% | 394.6만 |
|---|
| 2026.03.31 | ₩15,033 | ₩16,677 | ₩14,766 | ₩16,570 | +10.22% | 625.8만 |
|---|
| 2026.03.30 | ₩16,383 | ₩16,578 | ₩14,218 | ₩14,833 | -9.46% | 652.3만 |
|---|
| 2026.03.27 | ₩17,693 | ₩17,773 | ₩15,648 | ₩15,742 | -11.03% | 582.6만 |
|---|
| 2026.03.26 | ₩19,376 | ₩19,871 | ₩17,806 | ₩17,960 | -7.31% | 408.5만 |
|---|
| 2026.03.25 | ₩20,659 | ₩20,753 | ₩19,042 | ₩19,857 | -3.88% | 529.1만 |
|---|
| 2026.03.24 | ₩20,980 | ₩22,036 | ₩20,111 | ₩20,165 | -3.89% | 330.7만 |
|---|
| 2026.03.23 | ₩20,352 | ₩21,869 | ₩19,363 | ₩21,367 | +4.99% | 576.3만 |
|---|
| 2026.03.20 | ₩22,610 | ₩22,824 | ₩19,670 | ₩19,871 | -12.12% | 1465.9만 |
|---|
| 2026.03.19 | ₩26,151 | ₩26,459 | ₩24,561 | ₩24,855 | -4.96% | 375.6만 |
|---|
| 2026.03.18 | ₩27,661 | ₩29,289 | ₩26,753 | ₩26,873 | -2.85% | 480.7만 |
|---|
| 2026.03.17 | ₩24,788 | ₩28,049 | ₩24,628 | ₩27,942 | +12.72% | 465.8만 |
|---|
| 2026.03.16 | ₩26,993 | ₩27,568 | ₩23,773 | ₩24,869 | -7.87% | 649.4만 |
|---|
| 2026.03.13 | ₩30,735 | ₩30,735 | ₩26,592 | ₩27,261 | -11.30% | 607.1만 |
|---|
| 2026.03.12 | ₩26,739 | ₩31,243 | ₩26,098 | ₩29,599 | +10.69% | 1033.8만 |
|---|
| 2026.03.11 | ₩24,989 | ₩27,795 | ₩24,401 | ₩26,512 | +6.10% | 613.4만 |
|---|
| 2026.03.10 | ₩23,145 | ₩26,632 | ₩22,505 | ₩24,722 | +6.81% | 775.8만 |
|---|
| 2026.03.09 | ₩24,722 | ₩24,855 | ₩21,462 | ₩23,091 | -6.59% | 739.7만 |
|---|
| 2026.03.06 | ₩20,085 | ₩22,984 | ₩19,978 | ₩21,982 | +9.45% | 728.3만 |
|---|
| 2026.03.05 | ₩19,430 | ₩20,646 | ₩18,601 | ₩20,392 | +4.95% | 379.1만 |
|---|
| 2026.03.04 | ₩18,748 | ₩19,831 | ₩18,080 | ₩19,617 | +4.63% | 228.9만 |
|---|
| 2026.03.03 | ₩20,045 | ₩20,833 | ₩17,800 | ₩18,534 | -7.53% | 551.9만 |
|---|
| 2026.03.02 | ₩19,269 | ₩21,661 | ₩18,321 | ₩18,989 | -1.46% | 506.6만 |
|---|
| 2026.02.27 | ₩17,773 | ₩18,401 | ₩17,399 | ₩18,240 | +2.63% | 129.8만 |
|---|
| 2026.02.26 | ₩18,040 | ₩18,448 | ₩17,432 | ₩18,387 | +1.93% | 143.7만 |
|---|
| 2026.02.25 | ₩17,960 | ₩19,122 | ₩17,653 | ₩17,960 | 0.00% | 195만 |
|---|
| 2026.02.24 | ₩18,321 | ₩18,508 | ₩17,385 | ₩17,786 | -2.92% | 156.9만 |
|---|
| 2026.02.23 | ₩17,693 | ₩18,508 | ₩17,252 | ₩18,454 | +4.31% | 149.6만 |
|---|
| 2026.02.20 | ₩18,695 | ₩20,285 | ₩17,532 | ₩17,960 | -3.93% | 278.2만 |
|---|
| 2026.02.19 | ₩17,292 | ₩19,497 | ₩17,226 | ₩19,323 | +11.75% | 340.2만 |
|---|
| 2026.02.18 | ₩16,570 | ₩18,013 | ₩16,236 | ₩17,906 | +8.06% | 227.8만 |
|---|
| 2026.02.17 | ₩15,528 | ₩16,877 | ₩15,234 | ₩16,223 | +4.48% | 144.1만 |
|---|
| 2026.02.13 | ₩15,822 | ₩16,837 | ₩15,501 | ₩15,929 | +0.68% | 159.1만 |
|---|
| 2026.02.12 | ₩16,169 | ₩16,303 | ₩15,220 | ₩15,849 | -1.98% | 182.1만 |
|---|
| 2026.02.11 | ₩17,586 | ₩17,639 | ₩15,661 | ₩16,129 | -8.28% | 153.9만 |
|---|
| 2026.02.10 | ₩18,374 | ₩18,494 | ₩16,690 | ₩16,837 | -8.36% | 195.7만 |
|---|
| 2026.02.09 | ₩16,958 | ₩18,935 | ₩16,410 | ₩18,615 | +9.77% | 250.6만 |
|---|
| 2026.02.06 | ₩16,236 | ₩17,225 | ₩15,421 | ₩17,065 | +5.10% | 243.1만 |
|---|
| 2026.02.05 | ₩16,062 | ₩16,570 | ₩14,726 | ₩14,820 | -7.74% | 351.5만 |
|---|
| 2026.02.04 | ₩20,018 | ₩20,347 | ₩16,550 | ₩17,011 | -15.02% | 362.6만 |
|---|
| 2026.02.03 | ₩18,548 | ₩20,673 | ₩17,773 | ₩20,592 | +11.02% | 262.6만 |
|---|
| 2026.02.02 | ₩18,094 | ₩18,695 | ₩17,612 | ₩18,160 | +0.37% | 170.4만 |
|---|
| 2026.01.30 | ₩19,817 | ₩20,779 | ₩18,067 | ₩18,508 | -6.61% | 285.8만 |
|---|
| 2026.01.29 | ₩21,635 | ₩22,650 | ₩19,670 | ₩20,419 | -5.62% | 310.5만 |
|---|
| 2026.01.28 | ₩21,702 | ₩22,383 | ₩21,127 | ₩21,715 | +0.06% | 219.6만 |
|---|
| 2026.01.27 | ₩20,419 | ₩21,768 | ₩19,657 | ₩21,768 | +6.61% | 292.6만 |
|---|
| 2026.01.26 | ₩22,049 | ₩22,316 | ₩19,938 | ₩20,352 | -7.70% | 373.5만 |
|---|
| 2026.01.23 | ₩24,534 | ₩25,122 | ₩22,316 | ₩22,316 | -9.04% | 354.4만 |
|---|
| 2026.01.22 | ₩23,318 | ₩24,788 | ₩22,316 | ₩24,454 | +4.87% | 425만 |
|---|
| 2026.01.21 | ₩24,882 | ₩26,926 | ₩21,220 | ₩22,650 | -8.97% | 664.1만 |
|---|
| 2026.01.20 | ₩23,065 | ₩26,432 | ₩22,900 | ₩24,949 | +8.17% | 547.9만 |
|---|
| 2026.01.16 | ₩23,439 | ₩25,363 | ₩22,784 | ₩24,735 | +5.53% | 601.4만 |
|---|
| 2026.01.15 | ₩21,408 | ₩23,813 | ₩20,506 | ₩23,332 | +8.99% | 656.3만 |
|---|
| 2026.01.14 | ₩19,710 | ₩22,089 | ₩19,179 | ₩22,089 | +12.07% | 554.3만 |
|---|
| 2026.01.13 | ₩20,178 | ₩20,993 | ₩18,957 | ₩20,031 | -0.73% | 486.6만 |
|---|
| 2026.01.12 | ₩19,510 | ₩20,298 | ₩18,254 | ₩19,697 | +0.96% | 559.6만 |
|---|
| 2026.01.09 | ₩20,098 | ₩21,875 | ₩18,454 | ₩18,935 | -5.78% | 685.3만 |
|---|
| 2026.01.08 | ₩20,539 | ₩22,624 | ₩19,657 | ₩20,165 | -1.82% | 585.3만 |
|---|
| 2026.01.07 | ₩20,846 | ₩21,087 | ₩19,523 | ₩19,617 | -5.90% | 305.8만 |
|---|
| 2026.01.06 | ₩19,924 | ₩21,969 | ₩19,577 | ₩21,381 | +7.31% | 415.5만 |
|---|
| 2026.01.05 | ₩19,029 | ₩21,033 | ₩18,575 | ₩20,713 | +8.85% | 593.8만 |
|---|
| 2026.01.02 | ₩17,506 | ₩18,261 | ₩16,530 | ₩18,134 | +3.59% | 413.9만 |
|---|
| 2025.12.31 | ₩16,102 | ₩17,582 | ₩15,795 | ₩17,024 | +5.73% | 342.5만 |
|---|
| 2025.12.30 | ₩15,381 | ₩16,543 | ₩14,885 | ₩15,915 | +3.48% | 229.7만 |
|---|
| 2025.12.29 | ₩16,036 | ₩16,477 | ₩15,414 | ₩15,528 | -3.17% | 178.3만 |
|---|
| 2025.12.26 | ₩17,372 | ₩17,372 | ₩16,183 | ₩16,316 | -6.08% | 221만 |
|---|
| 2025.12.24 | ₩17,786 | ₩17,840 | ₩17,038 | ₩17,465 | -1.80% | 186.9만 |
|---|
| 2025.12.23 | ₩16,370 | ₩17,639 | ₩15,795 | ₩17,385 | +6.20% | 630.6만 |
|---|
| 2025.12.22 | ₩13,764 | ₩16,236 | ₩13,537 | ₩15,915 | +15.63% | 507.2만 |
|---|
| 2025.12.19 | ₩12,027 | ₩13,664 | ₩11,987 | ₩13,163 | +9.44% | 324.7만 |
|---|
| 2025.12.18 | ₩12,027 | ₩12,815 | ₩11,746 | ₩11,840 | -1.56% | 137.6만 |
|---|
| 2025.12.17 | ₩12,575 | ₩12,970 | ₩11,572 | ₩11,612 | -7.65% | 139.2만 |
|---|
| 2025.12.16 | ₩12,027 | ₩12,909 | ₩12,027 | ₩12,428 | +3.33% | 109.2만 |
|---|
| 2025.12.15 | ₩13,563 | ₩13,657 | ₩12,134 | ₩12,147 | -10.44% | 221.2만 |
|---|
| 2025.12.12 | ₩14,298 | ₩14,445 | ₩13,276 | ₩13,390 | -6.36% | 160.2만 |
|---|
| 2025.12.11 | ₩14,018 | ₩14,619 | ₩13,363 | ₩14,539 | +3.72% | 110.7만 |
|---|
| 2025.12.10 | ₩14,820 | ₩14,900 | ₩14,031 | ₩14,058 | -5.14% | 178만 |
|---|
| 2025.12.09 | ₩14,312 | ₩15,555 | ₩14,298 | ₩15,100 | +5.51% | 140.4만 |
|---|
| 2025.12.08 | ₩14,566 | ₩15,234 | ₩14,432 | ₩14,820 | +1.74% | 146.8만 |
|---|
| 2025.12.05 | ₩14,753 | ₩14,833 | ₩13,978 | ₩14,258 | -3.35% | 191.6만 |
|---|
| 2025.12.04 | ₩13,697 | ₩15,033 | ₩13,497 | ₩14,619 | +6.73% | 302.5만 |
|---|
| 2025.12.03 | ₩12,561 | ₩13,891 | ₩11,947 | ₩13,777 | +9.68% | 317.2만 |
|---|
| 2025.12.02 | ₩11,492 | ₩12,388 | ₩11,345 | ₩12,027 | +4.65% | 191.3만 |
|---|
| 2025.12.01 | ₩11,479 | ₩11,679 | ₩11,198 | ₩11,292 | -1.63% | 90.5만 |
|---|
| 2025.11.28 | ₩11,746 | ₩11,960 | ₩11,492 | ₩11,693 | -0.46% | 97.5만 |
|---|
| 2025.11.26 | ₩11,385 | ₩11,572 | ₩10,984 | ₩11,372 | -0.12% | 100.4만 |
|---|
| 2025.11.25 | ₩11,425 | ₩11,515 | ₩10,450 | ₩11,238 | -1.64% | 135만 |
|---|
| 2025.11.24 | ₩10,690 | ₩11,385 | ₩10,118 | ₩11,345 | +6.12% | 180.3만 |
|---|
| 2025.11.21 | ₩10,543 | ₩10,824 | ₩9,681 | ₩10,530 | -0.13% | 282.2만 |
|---|
| 2025.11.20 | ₩12,160 | ₩12,361 | ₩10,290 | ₩10,370 | -14.73% | 283만 |
|---|
| 2025.11.19 | ₩12,214 | ₩12,388 | ₩11,479 | ₩11,612 | -4.92% | 160.7만 |
|---|
| 2025.11.18 | ₩11,278 | ₩12,334 | ₩11,051 | ₩12,094 | +7.23% | 286.1만 |
|---|
| 2025.11.17 | ₩12,575 | ₩12,575 | ₩11,274 | ₩11,465 | -8.82% | 256만 |
|---|
| 2025.11.14 | ₩12,067 | ₩13,256 | ₩11,893 | ₩12,494 | +3.54% | 263.5만 |
|---|
| 2025.11.13 | ₩13,857 | ₩14,171 | ₩12,561 | ₩12,895 | -6.94% | 323.2만 |
|---|
| 2025.11.12 | ₩14,833 | ₩15,220 | ₩13,764 | ₩14,338 | -3.33% | 215.1만 |
|---|
| 2025.11.11 | ₩14,980 | ₩14,980 | ₩14,298 | ₩14,512 | -3.12% | 169만 |
|---|
| 2025.11.10 | ₩15,367 | ₩15,421 | ₩14,312 | ₩15,341 | -0.17% | 313.6만 |
|---|
| 2025.11.07 | ₩13,363 | ₩14,566 | ₩12,595 | ₩14,151 | +5.90% | 693.1만 |
|---|
| 2025.11.06 | ₩16,209 | ₩16,306 | ₩14,312 | ₩14,365 | -11.38% | 279.2만 |
|---|
| 2025.11.05 | ₩16,169 | ₩16,546 | ₩15,367 | ₩15,915 | -1.57% | 289.7만 |
|---|
| 2025.11.04 | ₩16,918 | ₩17,448 | ₩16,062 | ₩16,143 | -4.58% | 281.9만 |
|---|
| 2025.11.03 | ₩20,165 | ₩20,175 | ₩17,733 | ₩17,987 | -10.80% | 334.6만 |
|---|
| 2025.10.31 | ₩20,552 | ₩20,552 | ₩19,016 | ₩20,004 | -2.67% | 249.5만 |
|---|
| 2025.10.30 | ₩20,579 | ₩21,849 | ₩19,978 | ₩20,125 | -2.21% | 433.6만 |
|---|
| 2025.10.29 | ₩18,962 | ₩21,889 | ₩17,973 | ₩21,247 | +12.05% | 739.1만 |
|---|
| 2025.10.28 | ₩20,673 | ₩20,673 | ₩18,441 | ₩18,722 | -9.44% | 480.5만 |
|---|
| 2025.10.27 | ₩20,713 | ₩21,982 | ₩19,430 | ₩20,218 | -2.39% | 1605만 |
|---|
| 2025.10.24 | ₩16,436 | ₩19,163 | ₩15,955 | ₩17,158 | +4.39% | 1689.1만 |
|---|
| 2025.10.23 | ₩15,608 | ₩16,249 | ₩15,434 | ₩15,875 | +1.71% | 152.5만 |
|---|
| 2025.10.22 | ₩15,728 | ₩16,036 | ₩14,846 | ₩15,595 | -0.85% | 280.2만 |
|---|
| 2025.10.21 | ₩17,078 | ₩17,612 | ₩16,570 | ₩16,664 | -2.43% | 155.2만 |
|---|
| 2025.10.20 | ₩17,372 | ₩17,506 | ₩16,570 | ₩17,051 | -1.85% | 195.3만 |
|---|
| 2025.10.17 | ₩16,597 | ₩16,971 | ₩15,782 | ₩16,490 | -0.64% | 317.2만 |
|---|
| 2025.10.16 | ₩19,176 | ₩19,459 | ₩16,771 | ₩17,038 | -11.15% | 410.3만 |
|---|
| 2025.10.15 | ₩21,768 | ₩22,677 | ₩18,307 | ₩19,056 | -12.46% | 678.1만 |
|---|
| 2025.10.14 | ₩18,548 | ₩20,779 | ₩17,572 | ₩20,325 | +9.58% | 322.8만 |
|---|
| 2025.10.13 | ₩18,414 | ₩19,523 | ₩18,000 | ₩19,136 | +3.92% | 293.2만 |
|---|
| 2025.10.10 | ₩20,151 | ₩20,278 | ₩17,719 | ₩17,866 | -11.34% | 436만 |
|---|