시장 데이터를 불러오는 중
전체 종목
Allied Gold Corporation Common Shares 과거 주가
Allied Gold Corporation Common Shares · AAUC · NYSE
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allied Gold Corporation Common Shares · AAUC · NYSE
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,752 | ₩27,678 | ₩26,752 | ₩27,570 | +3.06% | 43.3만 |
| 2026.10.08 | ₩26,176 | ₩26,632 | ₩26,028 | ₩26,323 | +0.56% | 23.8만 |
| 2026.10.07 | ₩26,337 | ₩26,632 | ₩25,505 | ₩26,256 | -0.31% | 81.5만 |
| 2026.10.06 | ₩26,658 | ₩27,356 | ₩26,484 | ₩27,074 | +1.56% | 41만 |
| 2026.10.05 | ₩26,953 | ₩26,980 | ₩26,283 | ₩26,524 | -1.59% | 37.6만 |
| 2026.10.02 | ₩27,570 | ₩28,187 | ₩26,618 | ₩26,953 | -2.24% | 38.3만 |
| 2026.10.01 | ₩27,959 | ₩27,959 | ₩26,980 | ₩27,208 | -2.69% | 65.4만 |
| 2026.09.30 | ₩28,737 | ₩29,260 | ₩27,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,999 |
| -2.57% |
| 59.7만 |
| 2026.09.29 | ₩28,362 | ₩28,925 | ₩28,147 | ₩28,589 | +0.80% | 25.8만 |
|---|
| 2026.09.28 | ₩28,831 | ₩28,992 | ₩28,174 | ₩28,187 | -2.23% | 28.4만 |
|---|
| 2026.09.25 | ₩29,622 | ₩29,971 | ₩29,247 | ₩29,890 | +0.91% | 34.6만 |
|---|
| 2026.09.24 | ₩29,609 | ₩29,984 | ₩28,952 | ₩29,568 | -0.14% | 40.5만 |
|---|
| 2026.09.23 | ₩30,011 | ₩30,158 | ₩29,515 | ₩30,011 | 0.00% | 29.1만 |
|---|
| 2026.09.22 | ₩30,239 | ₩30,883 | ₩29,662 | ₩30,775 | +1.77% | 42.6만 |
|---|
| 2026.09.21 | ₩30,695 | ₩30,789 | ₩29,729 | ₩30,011 | -2.23% | 101.7만 |
|---|
| 2026.09.18 | ₩29,501 | ₩30,963 | ₩29,267 | ₩30,722 | +4.14% | 125.2만 |
|---|
| 2026.09.17 | ₩28,884 | ₩29,287 | ₩28,589 | ₩28,871 | -0.05% | 33.5만 |
|---|
| 2026.09.16 | ₩28,764 | ₩28,764 | ₩27,751 | ₩28,080 | -2.38% | 47.9만 |
|---|
| 2026.09.15 | ₩28,978 | ₩29,139 | ₩27,825 | ₩28,294 | -2.36% | 47.1만 |
|---|
| 2026.09.14 | ₩29,796 | ₩29,890 | ₩28,791 | ₩28,952 | -2.84% | 35.8만 |
|---|
| 2026.09.11 | ₩30,668 | ₩31,057 | ₩30,494 | ₩30,628 | -0.13% | 13.5만 |
|---|
| 2026.09.10 | ₩30,011 | ₩30,588 | ₩29,743 | ₩30,145 | +0.45% | 22.1만 |
|---|
| 2026.09.09 | ₩31,271 | ₩31,533 | ₩30,574 | ₩30,829 | -1.42% | 32.6만 |
|---|
| 2026.09.08 | ₩31,674 | ₩31,674 | ₩30,507 | ₩30,708 | -3.05% | 55.4만 |
|---|
| 2026.09.04 | ₩31,526 | ₩31,962 | ₩31,191 | ₩31,674 | +0.47% | 16.8만 |
|---|
| 2026.09.03 | ₩32,773 | ₩32,773 | ₩31,982 | ₩32,237 | -1.64% | 60.3만 |
|---|
| 2026.09.02 | ₩31,218 | ₩32,049 | ₩30,688 | ₩31,848 | +2.02% | 42만 |
|---|
| 2026.09.01 | ₩30,641 | ₩31,392 | ₩30,293 | ₩30,588 | -0.18% | 34.2만 |
|---|
| 2026.08.31 | ₩31,325 | ₩31,647 | ₩30,360 | ₩31,593 | +0.86% | 50.5만 |
|---|
| 2026.08.28 | ₩32,626 | ₩32,626 | ₩31,090 | ₩31,325 | -3.99% | 28.6만 |
|---|
| 2026.08.27 | ₩31,526 | ₩32,519 | ₩31,513 | ₩32,331 | +2.55% | 40.6만 |
|---|
| 2026.08.26 | ₩31,231 | ₩31,821 | ₩31,030 | ₩31,580 | +1.12% | 38.1만 |
|---|
| 2026.08.25 | ₩30,735 | ₩31,955 | ₩30,614 | ₩31,902 | +3.80% | 36.6만 |
|---|
| 2026.08.24 | ₩31,566 | ₩32,156 | ₩30,950 | ₩31,312 | -0.81% | 69만 |
|---|
| 2026.08.21 | ₩31,660 | ₩32,116 | ₩31,265 | ₩31,620 | -0.13% | 96.8만 |
|---|
| 2026.08.20 | ₩30,883 | ₩31,392 | ₩30,413 | ₩30,735 | -0.48% | 71.4만 |
|---|
| 2026.08.19 | ₩28,925 | ₩31,245 | ₩28,925 | ₩31,164 | +7.74% | 49.2만 |
|---|
| 2026.08.18 | ₩29,595 | ₩29,863 | ₩27,919 | ₩28,147 | -4.89% | 91.7만 |
|---|
| 2026.08.17 | ₩30,775 | ₩30,775 | ₩29,796 | ₩29,998 | -2.53% | 47.9만 |
|---|
| 2026.08.14 | ₩30,842 | ₩31,191 | ₩30,429 | ₩30,534 | -1.00% | 55.5만 |
|---|
| 2026.08.13 | ₩29,930 | ₩30,815 | ₩29,863 | ₩30,695 | +2.55% | 51.6만 |
|---|
| 2026.08.12 | ₩30,306 | ₩30,400 | ₩29,783 | ₩30,199 | -0.35% | 94.6만 |
|---|
| 2026.08.11 | ₩29,796 | ₩30,393 | ₩29,528 | ₩29,756 | -0.14% | 48.6만 |
|---|
| 2026.08.10 | ₩28,831 | ₩29,930 | ₩28,737 | ₩29,796 | +3.35% | 46만 |
|---|
| 2026.08.07 | ₩28,938 | ₩30,386 | ₩28,261 | ₩29,206 | +0.93% | 164.4만 |
|---|
| 2026.08.06 | ₩25,908 | ₩27,798 | ₩25,760 | ₩27,718 | +6.99% | 85.1만 |
|---|
| 2026.08.05 | ₩26,115 | ₩26,511 | ₩25,613 | ₩26,390 | +1.05% | 73.1만 |
|---|
| 2026.08.04 | ₩26,028 | ₩26,028 | ₩24,513 | ₩25,237 | -3.04% | 162.7만 |
|---|
| 2026.08.03 | ₩24,339 | ₩25,975 | ₩24,218 | ₩25,613 | +5.23% | 79.9만 |
|---|
| 2026.07.31 | ₩23,775 | ₩24,808 | ₩23,011 | ₩24,446 | +2.82% | 389.5만 |
|---|
| 2026.07.30 | ₩23,092 | ₩23,923 | ₩23,092 | ₩23,923 | +3.60% | 92.8만 |
|---|
| 2026.07.29 | ₩23,132 | ₩24,124 | ₩22,703 | ₩22,837 | -1.28% | 319.2만 |
|---|
| 2026.07.28 | ₩27,664 | ₩29,300 | ₩27,356 | ₩27,946 | +1.02% | 124.1만 |
|---|
| 2026.07.27 | ₩28,294 | ₩28,368 | ₩27,423 | ₩27,959 | -1.18% | 24.1만 |
|---|
| 2026.07.24 | ₩28,429 | ₩28,945 | ₩27,839 | ₩27,973 | -1.60% | 48.5만 |
|---|
| 2026.07.23 | ₩28,348 | ₩28,898 | ₩28,214 | ₩28,455 | +0.38% | 26만 |
|---|
| 2026.07.22 | ₩28,737 | ₩29,515 | ₩28,630 | ₩29,086 | +1.21% | 39.6만 |
|---|
| 2026.07.21 | ₩27,879 | ₩28,442 | ₩27,021 | ₩28,214 | +1.20% | 122.7만 |
|---|
| 2026.07.20 | ₩27,771 | ₩28,147 | ₩27,222 | ₩27,369 | -1.45% | 84.9만 |
|---|
| 2026.07.17 | ₩27,825 | ₩28,415 | ₩26,980 | ₩27,919 | +0.34% | 88.9만 |
|---|
| 2026.07.16 | ₩28,952 | ₩29,481 | ₩27,832 | ₩28,107 | -2.92% | 55.9만 |
|---|
| 2026.07.15 | ₩30,225 | ₩30,279 | ₩28,496 | ₩29,340 | -2.93% | 74.3만 |
|---|
| 2026.07.14 | ₩30,829 | ₩31,037 | ₩29,998 | ₩30,306 | -1.70% | 68.5만 |
|---|
| 2026.07.13 | ₩30,842 | ₩31,406 | ₩30,078 | ₩30,118 | -2.35% | 22만 |
|---|
| 2026.07.10 | ₩30,990 | ₩31,915 | ₩30,923 | ₩31,298 | +1.00% | 68.3만 |
|---|
| 2026.07.09 | ₩30,869 | ₩31,613 | ₩30,634 | ₩31,057 | +0.61% | 49.6만 |
|---|
| 2026.07.08 | ₩31,043 | ₩31,218 | ₩30,172 | ₩30,386 | -2.12% | 16.6만 |
|---|
| 2026.07.07 | ₩32,009 | ₩32,264 | ₩31,365 | ₩31,593 | -1.30% | 10.4만 |
|---|
| 2026.07.06 | ₩33,310 | ₩33,350 | ₩31,861 | ₩32,264 | -3.14% | 26.9만 |
|---|
| 2026.07.02 | ₩32,760 | ₩33,430 | ₩32,103 | ₩32,988 | +0.70% | 56.3만 |
|---|
| 2026.07.01 | ₩31,928 | ₩32,827 | ₩31,412 | ₩31,794 | -0.42% | 8.9만 |
|---|
| 2026.06.30 | ₩31,245 | ₩32,297 | ₩30,789 | ₩31,888 | +2.06% | 130.3만 |
|---|
| 2026.06.29 | ₩30,681 | ₩31,640 | ₩30,185 | ₩31,379 | +2.27% | 19.1만 |
|---|
| 2026.06.26 | ₩30,507 | ₩31,003 | ₩30,125 | ₩30,936 | +1.41% | 73.9만 |
|---|
| 2026.06.25 | ₩31,245 | ₩31,325 | ₩29,917 | ₩30,641 | -1.93% | 79.5만 |
|---|
| 2026.06.24 | ₩32,170 | ₩32,693 | ₩30,306 | ₩30,856 | -4.09% | 27.5만 |
|---|
| 2026.06.23 | ₩34,342 | ₩34,342 | ₩32,867 | ₩33,122 | -3.55% | 129.2만 |
|---|
| 2026.06.22 | ₩34,342 | ₩34,724 | ₩33,806 | ₩34,610 | +0.78% | 19.4만 |
|---|
| 2026.06.18 | ₩34,329 | ₩35,241 | ₩34,148 | ₩34,382 | +0.16% | 23.8만 |
|---|
| 2026.06.17 | ₩36,005 | ₩36,233 | ₩34,027 | ₩34,302 | -4.73% | 46.1만 |
|---|
| 2026.06.16 | ₩35,616 | ₩36,515 | ₩35,335 | ₩36,112 | +1.39% | 17.5만 |
|---|
| 2026.06.15 | ₩34,289 | ₩35,630 | ₩34,289 | ₩35,375 | +3.17% | 30.2만 |
|---|
| 2026.06.12 | ₩33,940 | ₩33,967 | ₩33,162 | ₩33,873 | -0.20% | 113.3만 |
|---|
| 2026.06.11 | ₩33,243 | ₩34,007 | ₩32,693 | ₩33,725 | +1.45% | 191.6만 |
|---|
| 2026.06.10 | ₩33,766 | ₩34,275 | ₩33,149 | ₩33,605 | -0.48% | 35.5만 |
|---|
| 2026.06.09 | ₩34,771 | ₩34,857 | ₩33,819 | ₩34,181 | -1.70% | 23.5만 |
|---|
| 2026.06.08 | ₩34,342 | ₩35,053 | ₩34,195 | ₩34,409 | +0.20% | 15.1만 |
|---|
| 2026.06.05 | ₩35,040 | ₩35,348 | ₩34,195 | ₩34,195 | -2.41% | 22.1만 |
|---|
| 2026.06.04 | ₩35,160 | ₩35,717 | ₩34,785 | ₩35,361 | +0.57% | 20.4만 |
|---|
| 2026.06.03 | ₩34,624 | ₩35,522 | ₩34,369 | ₩35,013 | +1.12% | 83.4만 |
|---|
| 2026.06.02 | ₩34,262 | ₩34,798 | ₩33,794 | ₩34,570 | +0.90% | 21.7만 |
|---|
| 2026.06.01 | ₩34,637 | ₩35,281 | ₩33,355 | ₩34,262 | -1.08% | 48.5만 |
|---|
| 2026.05.29 | ₩36,206 | ₩37,118 | ₩33,632 | ₩35,093 | -3.07% | 197.1만 |
|---|
| 2026.05.28 | ₩36,220 | ₩37,011 | ₩35,898 | ₩36,448 | +0.63% | 20.8만 |
|---|
| 2026.05.27 | ₩36,649 | ₩36,910 | ₩36,461 | ₩36,461 | -0.51% | 25.6만 |
|---|
| 2026.05.26 | ₩36,877 | ₩37,219 | ₩36,702 | ₩37,038 | +0.44% | 79.5만 |
|---|
| 2026.05.22 | ₩35,509 | ₩36,729 | ₩35,281 | ₩36,635 | +3.17% | 284.8만 |
|---|
| 2026.05.21 | ₩35,013 | ₩35,884 | ₩35,013 | ₩35,603 | +1.69% | 30.2만 |
|---|
| 2026.05.20 | ₩37,172 | ₩37,480 | ₩33,390 | ₩35,402 | -4.76% | 59.6만 |
|---|
| 2026.05.19 | ₩37,024 | ₩37,815 | ₩36,850 | ₩37,118 | +0.25% | 38만 |
|---|
| 2026.05.18 | ₩37,882 | ₩38,251 | ₩37,279 | ₩37,279 | -1.59% | 16.9만 |
|---|
| 2026.05.15 | ₩38,754 | ₩39,089 | ₩37,829 | ₩37,829 | -2.39% | 36.4만 |
|---|
| 2026.05.14 | ₩39,411 | ₩39,425 | ₩39,156 | ₩39,331 | -0.20% | 20.9만 |
|---|
| 2026.05.13 | ₩39,947 | ₩39,947 | ₩39,183 | ₩39,572 | -0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩39,907 | ₩40,175 | ₩39,505 | ₩40,055 | +0.37% | 33.2만 |
|---|
| 2026.05.11 | ₩39,854 | ₩40,149 | ₩39,438 | ₩40,149 | +0.74% | 120.6만 |
|---|
| 2026.05.08 | ₩39,492 | ₩39,679 | ₩38,888 | ₩39,679 | +0.48% | 24.5만 |
|---|
| 2026.05.07 | ₩40,189 | ₩40,578 | ₩38,915 | ₩39,103 | -2.70% | 151.9만 |
|---|
| 2026.05.06 | ₩39,746 | ₩40,558 | ₩39,572 | ₩40,189 | +1.11% | 36.6만 |
|---|
| 2026.05.05 | ₩37,976 | ₩39,552 | ₩37,976 | ₩39,505 | +4.03% | 23.7만 |
|---|
| 2026.05.04 | ₩38,834 | ₩39,627 | ₩37,453 | ₩37,936 | -2.31% | 97.7만 |
|---|
| 2026.05.01 | ₩40,216 | ₩40,511 | ₩38,070 | ₩39,076 | -2.83% | 66.1만 |
|---|
| 2026.04.30 | ₩41,061 | ₩41,101 | ₩39,961 | ₩40,095 | -2.35% | 452.5만 |
|---|
| 2026.04.29 | ₩40,403 | ₩41,400 | ₩40,403 | ₩40,658 | +0.63% | 45.5만 |
|---|
| 2026.04.28 | ₩41,087 | ₩41,369 | ₩40,323 | ₩40,403 | -1.66% | 106.9만 |
|---|
| 2026.04.27 | ₩42,817 | ₩42,978 | ₩38,888 | ₩40,833 | -4.64% | 78.9만 |
|---|
| 2026.04.24 | ₩42,831 | ₩42,837 | ₩42,690 | ₩42,804 | -0.06% | 21.4만 |
|---|
| 2026.04.23 | ₩42,683 | ₩42,844 | ₩42,609 | ₩42,656 | -0.06% | 413.3만 |
|---|
| 2026.04.22 | ₩43,085 | ₩43,179 | ₩42,710 | ₩42,710 | -0.87% | 47.8만 |
|---|
| 2026.04.21 | ₩42,804 | ₩42,884 | ₩42,730 | ₩42,764 | -0.09% | 43.1만 |
|---|
| 2026.04.20 | ₩42,683 | ₩42,898 | ₩42,683 | ₩42,804 | +0.28% | 36.7만 |
|---|
| 2026.04.17 | ₩42,857 | ₩42,884 | ₩42,683 | ₩42,737 | -0.28% | 33.8만 |
|---|
| 2026.04.16 | ₩42,898 | ₩42,898 | ₩42,609 | ₩42,790 | -0.25% | 28.5만 |
|---|
| 2026.04.15 | ₩42,442 | ₩42,723 | ₩42,442 | ₩42,723 | +0.66% | 104.8만 |
|---|
| 2026.04.14 | ₩42,643 | ₩42,643 | ₩42,415 | ₩42,536 | -0.25% | 32.6만 |
|---|
| 2026.04.13 | ₩42,093 | ₩42,442 | ₩42,093 | ₩42,401 | +0.73% | 18.5만 |
|---|
| 2026.04.10 | ₩42,281 | ₩42,442 | ₩42,214 | ₩42,281 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩42,401 | ₩42,401 | ₩42,267 | ₩42,281 | -0.28% | 27.9만 |
|---|
| 2026.04.08 | ₩42,241 | ₩42,401 | ₩41,986 | ₩42,401 | +0.38% | 158.7만 |
|---|
| 2026.04.07 | ₩41,972 | ₩42,026 | ₩41,718 | ₩42,026 | +0.13% | 53.2만 |
|---|
| 2026.04.06 | ₩41,946 | ₩41,946 | ₩41,691 | ₩41,838 | -0.26% | 36.2만 |
|---|
| 2026.04.02 | ₩41,570 | ₩41,852 | ₩41,396 | ₩41,825 | +0.61% | 158.1만 |
|---|
| 2026.04.01 | ₩41,838 | ₩41,939 | ₩41,624 | ₩41,852 | +0.03% | 45.1만 |
|---|
| 2026.03.31 | ₩41,610 | ₩41,624 | ₩41,382 | ₩41,624 | +0.03% | 27.3만 |
|---|
| 2026.03.30 | ₩41,999 | ₩41,999 | ₩41,356 | ₩41,463 | -1.28% | 21.4만 |
|---|
| 2026.03.27 | ₩41,503 | ₩41,671 | ₩41,356 | ₩41,624 | +0.29% | 19.7만 |
|---|
| 2026.03.26 | ₩41,516 | ₩41,852 | ₩41,516 | ₩41,543 | +0.06% | 23.4만 |
|---|
| 2026.03.25 | ₩42,241 | ₩42,241 | ₩41,617 | ₩41,664 | -1.37% | 26만 |
|---|
| 2026.03.24 | ₩41,744 | ₩41,785 | ₩41,570 | ₩41,758 | +0.03% | 30.1만 |
|---|
| 2026.03.23 | ₩41,543 | ₩41,852 | ₩41,302 | ₩41,637 | +0.23% | 34.2만 |
|---|
| 2026.03.20 | ₩41,798 | ₩41,905 | ₩41,034 | ₩41,034 | -1.83% | 283.1만 |
|---|
| 2026.03.19 | ₩41,248 | ₩41,811 | ₩40,497 | ₩41,597 | +0.85% | 166.9만 |
|---|
| 2026.03.18 | ₩41,892 | ₩41,999 | ₩41,718 | ₩41,811 | -0.19% | 43.9만 |
|---|
| 2026.03.17 | ₩41,919 | ₩42,160 | ₩41,878 | ₩42,039 | +0.29% | 31.8만 |
|---|
| 2026.03.16 | ₩41,731 | ₩42,039 | ₩41,731 | ₩41,852 | +0.29% | 43.1만 |
|---|
| 2026.03.13 | ₩42,106 | ₩42,106 | ₩41,637 | ₩41,677 | -1.02% | 34만 |
|---|
| 2026.03.12 | ₩42,294 | ₩42,442 | ₩42,080 | ₩42,133 | -0.38% | 32.4만 |
|---|
| 2026.03.11 | ₩42,241 | ₩42,482 | ₩42,147 | ₩42,442 | +0.48% | 41.3만 |
|---|
| 2026.03.10 | ₩42,200 | ₩42,589 | ₩42,200 | ₩42,361 | +0.38% | 158.2만 |
|---|
| 2026.03.09 | ₩41,919 | ₩42,375 | ₩41,919 | ₩42,200 | +0.67% | 166.3만 |
|---|
| 2026.03.06 | ₩41,811 | ₩42,281 | ₩41,718 | ₩42,066 | +0.61% | 28.5만 |
|---|
| 2026.03.05 | ₩41,919 | ₩42,214 | ₩41,610 | ₩41,892 | -0.06% | 29.5만 |
|---|
| 2026.03.04 | ₩42,442 | ₩42,442 | ₩42,039 | ₩42,174 | -0.63% | 16만 |
|---|
| 2026.03.03 | ₩41,637 | ₩42,334 | ₩41,557 | ₩42,106 | +1.13% | 24.4만 |
|---|
| 2026.03.02 | ₩42,294 | ₩42,509 | ₩42,053 | ₩42,227 | -0.16% | 33.1만 |
|---|
| 2026.02.27 | ₩42,455 | ₩42,455 | ₩42,174 | ₩42,428 | -0.06% | 40.3만 |
|---|
| 2026.02.26 | ₩42,147 | ₩42,308 | ₩42,093 | ₩42,120 | -0.06% | 27.9만 |
|---|
| 2026.02.25 | ₩42,241 | ₩42,371 | ₩42,026 | ₩42,281 | +0.10% | 32.6만 |
|---|
| 2026.02.24 | ₩41,651 | ₩42,120 | ₩41,597 | ₩42,053 | +0.97% | 26.7만 |
|---|
| 2026.02.23 | ₩42,106 | ₩42,120 | ₩41,892 | ₩41,932 | -0.41% | 43.4만 |
|---|
| 2026.02.20 | ₩41,878 | ₩42,174 | ₩41,878 | ₩42,013 | +0.32% | 23.8만 |
|---|
| 2026.02.19 | ₩41,811 | ₩42,080 | ₩41,785 | ₩41,972 | +0.38% | 194.2만 |
|---|
| 2026.02.18 | ₩42,187 | ₩42,241 | ₩41,852 | ₩41,865 | -0.76% | 24.9만 |
|---|
| 2026.02.17 | ₩41,771 | ₩42,053 | ₩41,704 | ₩42,013 | +0.58% | 45.3만 |
|---|
| 2026.02.13 | ₩41,959 | ₩42,321 | ₩41,959 | ₩42,200 | +0.58% | 40.8만 |
|---|
| 2026.02.12 | ₩42,241 | ₩42,375 | ₩41,811 | ₩41,959 | -0.67% | 43.1만 |
|---|
| 2026.02.11 | ₩42,643 | ₩42,643 | ₩42,160 | ₩42,334 | -0.72% | 41.8만 |
|---|
| 2026.02.10 | ₩42,241 | ₩42,589 | ₩42,241 | ₩42,281 | +0.10% | 77.5만 |
|---|
| 2026.02.09 | ₩42,442 | ₩42,482 | ₩42,093 | ₩42,442 | 0.00% | 71.2만 |
|---|
| 2026.02.06 | ₩42,200 | ₩42,388 | ₩41,731 | ₩41,825 | -0.89% | 81.2만 |
|---|
| 2026.02.05 | ₩41,785 | ₩42,254 | ₩41,617 | ₩41,677 | -0.26% | 93.8만 |
|---|
| 2026.02.04 | ₩42,643 | ₩42,643 | ₩41,865 | ₩42,281 | -0.85% | 64.6만 |
|---|
| 2026.02.03 | ₩42,509 | ₩42,643 | ₩41,825 | ₩42,388 | -0.28% | 38.2만 |
|---|
| 2026.02.02 | ₩41,852 | ₩42,482 | ₩41,570 | ₩41,704 | -0.35% | 122.5만 |
|---|
| 2026.01.30 | ₩41,905 | ₩42,871 | ₩41,704 | ₩42,174 | +0.64% | 198.6만 |
|---|
| 2026.01.29 | ₩42,267 | ₩43,018 | ₩41,905 | ₩42,924 | +1.55% | 140.7만 |
|---|
| 2026.01.28 | ₩42,509 | ₩42,710 | ₩41,999 | ₩42,469 | -0.09% | 308.4만 |
|---|
| 2026.01.27 | ₩42,227 | ₩42,790 | ₩42,227 | ₩42,509 | +0.67% | 260.8만 |
|---|
| 2026.01.26 | ₩42,241 | ₩42,670 | ₩41,986 | ₩42,375 | +0.32% | 454.8만 |
|---|
| 2026.01.23 | ₩41,154 | ₩41,200 | ₩39,974 | ₩40,765 | -0.94% | 114.3만 |
|---|
| 2026.01.22 | ₩39,559 | ₩41,515 | ₩39,518 | ₩41,168 | +4.07% | 142만 |
|---|
| 2026.01.21 | ₩39,559 | ₩40,015 | ₩38,707 | ₩39,545 | -0.03% | 135.4만 |
|---|
| 2026.01.20 | ₩37,681 | ₩39,517 | ₩36,971 | ₩39,223 | +4.09% | 233.1만 |
|---|
| 2026.01.16 | ₩36,367 | ₩37,076 | ₩35,978 | ₩37,038 | +1.84% | 35.9만 |
|---|
| 2026.01.15 | ₩36,193 | ₩36,836 | ₩35,415 | ₩36,367 | +0.48% | 68.9만 |
|---|
| 2026.01.14 | ₩36,273 | ₩36,810 | ₩35,522 | ₩36,555 | +0.78% | 64.4만 |
|---|
| 2026.01.13 | ₩35,495 | ₩36,025 | ₩35,040 | ₩35,616 | +0.34% | 87.7만 |
|---|
| 2026.01.12 | ₩34,745 | ₩35,643 | ₩34,745 | ₩35,147 | +1.16% | 148.3만 |
|---|
| 2026.01.09 | ₩33,739 | ₩33,739 | ₩32,519 | ₩33,685 | -0.16% | 143.8만 |
|---|
| 2026.01.08 | ₩32,586 | ₩33,363 | ₩32,250 | ₩33,310 | +2.22% | 52.5만 |
|---|
| 2026.01.07 | ₩32,974 | ₩33,363 | ₩31,486 | ₩33,082 | +0.33% | 56.6만 |
|---|
| 2026.01.06 | ₩32,210 | ₩33,792 | ₩32,170 | ₩33,739 | +4.75% | 54.8만 |
|---|
| 2026.01.05 | ₩31,902 | ₩32,395 | ₩31,680 | ₩31,794 | -0.34% | 76.4만 |
|---|
| 2026.01.02 | ₩31,325 | ₩31,352 | ₩29,501 | ₩30,990 | -1.07% | 62.3만 |
|---|
| 2025.12.31 | ₩30,695 | ₩31,399 | ₩30,534 | ₩30,681 | -0.04% | 24.3만 |
|---|
| 2025.12.30 | ₩31,607 | ₩31,875 | ₩30,983 | ₩31,084 | -1.65% | 35.8만 |
|---|
| 2025.12.29 | ₩32,183 | ₩32,358 | ₩30,775 | ₩30,789 | -4.33% | 57.4만 |
|---|
| 2025.12.26 | ₩33,176 | ₩33,511 | ₩32,197 | ₩33,417 | +0.73% | 17만 |
|---|
| 2025.12.24 | ₩32,921 | ₩33,095 | ₩32,317 | ₩32,800 | -0.37% | 13.3만 |
|---|
| 2025.12.23 | ₩33,591 | ₩33,657 | ₩32,611 | ₩33,202 | -1.16% | 32.2만 |
|---|
| 2025.12.22 | ₩32,170 | ₩33,524 | ₩32,063 | ₩33,377 | +3.75% | 72.5만 |
|---|
| 2025.12.19 | ₩30,789 | ₩31,835 | ₩30,628 | ₩31,218 | +1.39% | 322.9만 |
|---|
| 2025.12.18 | ₩30,373 | ₩31,090 | ₩29,930 | ₩30,400 | +0.09% | 84.3만 |
|---|
| 2025.12.17 | ₩30,534 | ₩30,829 | ₩30,024 | ₩30,574 | +0.13% | 54.2만 |
|---|
| 2025.12.16 | ₩31,245 | ₩31,647 | ₩29,796 | ₩29,998 | -3.99% | 63.7만 |
|---|
| 2025.12.15 | ₩31,111 | ₩31,935 | ₩30,695 | ₩31,352 | +0.78% | 91.2만 |
|---|
| 2025.12.12 | ₩30,708 | ₩31,486 | ₩30,252 | ₩30,802 | +0.31% | 113.8만 |
|---|
| 2025.12.11 | ₩29,327 | ₩30,413 | ₩29,099 | ₩30,319 | +3.38% | 82만 |
|---|
| 2025.12.10 | ₩29,327 | ₩29,327 | ₩28,201 | ₩29,247 | -0.27% | 114.3만 |
|---|
| 2025.12.09 | ₩28,952 | ₩29,917 | ₩28,871 | ₩29,501 | +1.90% | 64.9만 |
|---|
| 2025.12.08 | ₩30,038 | ₩30,246 | ₩28,898 | ₩29,005 | -3.44% | 49.9만 |
|---|
| 2025.12.05 | ₩30,185 | ₩30,842 | ₩29,568 | ₩29,796 | -1.29% | 68.4만 |
|---|
| 2025.12.04 | ₩29,555 | ₩30,038 | ₩29,300 | ₩29,528 | -0.09% | 64만 |
|---|
| 2025.12.03 | ₩29,106 | ₩30,440 | ₩28,764 | ₩29,407 | +1.04% | 107.4만 |
|---|
| 2025.12.02 | ₩28,160 | ₩28,475 | ₩27,342 | ₩28,147 | -0.05% | 62.3만 |
|---|
| 2025.12.01 | ₩29,300 | ₩29,314 | ₩27,342 | ₩28,362 | -3.20% | 84.8만 |
|---|
| 2025.11.28 | ₩26,819 | ₩28,844 | ₩26,779 | ₩28,308 | +5.55% | 119.8만 |
|---|
| 2025.11.26 | ₩23,682 | ₩25,840 | ₩23,682 | ₩25,760 | +8.78% | 42.8만 |
|---|
| 2025.11.25 | ₩23,199 | ₩23,507 | ₩22,729 | ₩23,427 | +0.98% | 68.5만 |
|---|
| 2025.11.24 | ₩21,952 | ₩22,743 | ₩21,952 | ₩22,743 | +3.60% | 27.5만 |
|---|
| 2025.11.21 | ₩21,254 | ₩21,911 | ₩20,946 | ₩21,804 | +2.59% | 33.4만 |
|---|
| 2025.11.20 | ₩22,689 | ₩23,185 | ₩21,429 | ₩21,509 | -5.20% | 63.1만 |
|---|
| 2025.11.19 | ₩22,917 | ₩23,159 | ₩22,072 | ₩22,421 | -2.17% | 23.1만 |
|---|
| 2025.11.18 | ₩22,957 | ₩22,957 | ₩21,932 | ₩22,488 | -2.04% | 30.5만 |
|---|
| 2025.11.17 | ₩22,059 | ₩22,689 | ₩21,898 | ₩22,180 | +0.55% | 74.9만 |
|---|
| 2025.11.14 | ₩21,442 | ₩22,213 | ₩20,973 | ₩22,086 | +3.00% | 54.4만 |
|---|
| 2025.11.13 | ₩22,703 | ₩23,916 | ₩22,367 | ₩22,461 | -1.06% | 112.6만 |
|---|
| 2025.11.12 | ₩22,126 | ₩22,998 | ₩21,941 | ₩22,569 | +2.00% | 51.5만 |
|---|
| 2025.11.11 | ₩22,434 | ₩22,434 | ₩21,683 | ₩22,126 | -1.37% | 27.4만 |
|---|
| 2025.11.10 | ₩21,844 | ₩22,408 | ₩21,683 | ₩22,005 | +0.74% | 33.4만 |
|---|
| 2025.11.07 | ₩19,927 | ₩20,718 | ₩19,927 | ₩20,718 | +3.97% | 25만 |
|---|
| 2025.11.06 | ₩20,651 | ₩21,624 | ₩19,860 | ₩19,873 | -3.77% | 42.6만 |
|---|
| 2025.11.05 | ₩20,007 | ₩20,510 | ₩19,940 | ₩20,208 | +1.01% | 32.8만 |
|---|
| 2025.11.04 | ₩20,410 | ₩20,611 | ₩19,578 | ₩19,659 | -3.68% | 87.3만 |
|---|
| 2025.11.03 | ₩20,557 | ₩21,187 | ₩20,021 | ₩20,812 | +1.24% | 79만 |
|---|
| 2025.10.31 | ₩23,319 | ₩23,568 | ₩19,967 | ₩20,410 | -12.48% | 102.7만 |
|---|
| 2025.10.30 | ₩23,279 | ₩24,030 | ₩22,931 | ₩23,400 | +0.52% | 34만 |
|---|
| 2025.10.29 | ₩23,802 | ₩23,802 | ₩22,971 | ₩23,199 | -2.54% | 26.9만 |
|---|
| 2025.10.28 | ₩22,877 | ₩23,601 | ₩22,729 | ₩23,145 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩23,802 | ₩24,245 | ₩22,662 | ₩23,480 | -1.35% | 67.8만 |
|---|
| 2025.10.24 | ₩23,467 | ₩24,298 | ₩23,467 | ₩24,285 | +3.49% | 13.9만 |
|---|
| 2025.10.23 | ₩24,057 | ₩24,164 | ₩23,655 | ₩23,695 | -1.51% | 16.5만 |
|---|
| 2025.10.22 | ₩22,408 | ₩23,863 | ₩22,260 | ₩23,614 | +5.39% | 31.8만 |
|---|
| 2025.10.21 | ₩24,218 | ₩24,439 | ₩22,515 | ₩23,145 | -4.43% | 34.2만 |
|---|
| 2025.10.20 | ₩25,090 | ₩25,787 | ₩24,285 | ₩25,639 | +2.19% | 62.7만 |
|---|
| 2025.10.17 | ₩25,613 | ₩25,613 | ₩23,722 | ₩24,379 | -4.82% | 85.6만 |
|---|
| 2025.10.16 | ₩26,551 | ₩27,088 | ₩25,358 | ₩25,881 | -2.53% | 83.6만 |
|---|
| 2025.10.15 | ₩25,961 | ₩27,476 | ₩25,961 | ₩27,476 | +5.84% | 50.8만 |
|---|
| 2025.10.14 | ₩24,929 | ₩25,800 | ₩24,533 | ₩25,425 | +1.99% | 25.5만 |
|---|
| 2025.10.13 | ₩25,143 | ₩25,720 | ₩24,557 | ₩25,291 | +0.59% | 12.5만 |
|---|
| 2025.10.10 | ₩24,124 | ₩24,325 | ₩23,574 | ₩23,789 | -1.39% | 15.8만 |
|---|