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 | ₩26,754 | ₩27,680 | ₩26,754 | ₩27,572 | +3.06% | 43.3만 |
| 2026.10.08 | ₩26,178 | ₩26,634 | ₩26,030 | ₩26,325 | +0.56% | 23.8만 |
| 2026.10.07 | ₩26,339 | ₩26,634 | ₩25,507 | ₩26,258 | -0.31% | 81.5만 |
| 2026.10.06 | ₩26,660 | ₩27,358 | ₩26,486 | ₩27,076 | +1.56% | 41만 |
| 2026.10.05 | ₩26,956 | ₩26,982 | ₩26,285 | ₩26,526 | -1.59% | 37.6만 |
| 2026.10.02 | ₩27,572 | ₩28,189 | ₩26,620 | ₩26,956 | -2.24% | 38.3만 |
| 2026.10.01 | ₩27,961 | ₩27,961 | ₩26,982 | ₩27,210 | -2.69% | 65.4만 |
| 2026.09.30 | ₩28,739 | ₩29,262 | ₩27,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,002 |
| -2.57% |
| 59.7만 |
| 2026.09.29 | ₩28,364 | ₩28,927 | ₩28,149 | ₩28,592 | +0.80% | 25.8만 |
|---|
| 2026.09.28 | ₩28,833 | ₩28,994 | ₩28,176 | ₩28,189 | -2.23% | 28.4만 |
|---|
| 2026.09.25 | ₩29,624 | ₩29,973 | ₩29,249 | ₩29,892 | +0.91% | 34.6만 |
|---|
| 2026.09.24 | ₩29,611 | ₩29,986 | ₩28,954 | ₩29,571 | -0.14% | 40.5만 |
|---|
| 2026.09.23 | ₩30,013 | ₩30,161 | ₩29,517 | ₩30,013 | 0.00% | 29.1만 |
|---|
| 2026.09.22 | ₩30,241 | ₩30,885 | ₩29,664 | ₩30,778 | +1.77% | 42.6만 |
|---|
| 2026.09.21 | ₩30,697 | ₩30,791 | ₩29,732 | ₩30,013 | -2.23% | 101.7만 |
|---|
| 2026.09.18 | ₩29,504 | ₩30,965 | ₩29,269 | ₩30,724 | +4.14% | 125.2만 |
|---|
| 2026.09.17 | ₩28,887 | ₩29,289 | ₩28,592 | ₩28,873 | -0.05% | 33.5만 |
|---|
| 2026.09.16 | ₩28,766 | ₩28,766 | ₩27,753 | ₩28,082 | -2.38% | 47.9만 |
|---|
| 2026.09.15 | ₩28,981 | ₩29,141 | ₩27,827 | ₩28,297 | -2.36% | 47.1만 |
|---|
| 2026.09.14 | ₩29,799 | ₩29,892 | ₩28,793 | ₩28,954 | -2.84% | 35.8만 |
|---|
| 2026.09.11 | ₩30,670 | ₩31,059 | ₩30,496 | ₩30,630 | -0.13% | 13.5만 |
|---|
| 2026.09.10 | ₩30,013 | ₩30,590 | ₩29,745 | ₩30,147 | +0.45% | 22.1만 |
|---|
| 2026.09.09 | ₩31,274 | ₩31,535 | ₩30,576 | ₩30,831 | -1.42% | 32.6만 |
|---|
| 2026.09.08 | ₩31,676 | ₩31,676 | ₩30,509 | ₩30,711 | -3.05% | 55.4만 |
|---|
| 2026.09.04 | ₩31,529 | ₩31,964 | ₩31,193 | ₩31,676 | +0.47% | 16.8만 |
|---|
| 2026.09.03 | ₩32,776 | ₩32,776 | ₩31,985 | ₩32,239 | -1.64% | 60.3만 |
|---|
| 2026.09.02 | ₩31,220 | ₩32,052 | ₩30,690 | ₩31,850 | +2.02% | 42만 |
|---|
| 2026.09.01 | ₩30,643 | ₩31,394 | ₩30,295 | ₩30,590 | -0.18% | 34.2만 |
|---|
| 2026.08.31 | ₩31,327 | ₩31,649 | ₩30,362 | ₩31,596 | +0.86% | 50.5만 |
|---|
| 2026.08.28 | ₩32,628 | ₩32,628 | ₩31,093 | ₩31,327 | -3.99% | 28.6만 |
|---|
| 2026.08.27 | ₩31,529 | ₩32,521 | ₩31,515 | ₩32,333 | +2.55% | 40.6만 |
|---|
| 2026.08.26 | ₩31,234 | ₩31,824 | ₩31,032 | ₩31,582 | +1.12% | 38.1만 |
|---|
| 2026.08.25 | ₩30,737 | ₩31,958 | ₩30,617 | ₩31,904 | +3.80% | 36.6만 |
|---|
| 2026.08.24 | ₩31,569 | ₩32,159 | ₩30,952 | ₩31,314 | -0.81% | 69만 |
|---|
| 2026.08.21 | ₩31,663 | ₩32,119 | ₩31,267 | ₩31,622 | -0.13% | 96.8만 |
|---|
| 2026.08.20 | ₩30,885 | ₩31,394 | ₩30,415 | ₩30,737 | -0.48% | 71.4만 |
|---|
| 2026.08.19 | ₩28,927 | ₩31,247 | ₩28,927 | ₩31,166 | +7.74% | 49.2만 |
|---|
| 2026.08.18 | ₩29,597 | ₩29,866 | ₩27,921 | ₩28,149 | -4.89% | 91.7만 |
|---|
| 2026.08.17 | ₩30,778 | ₩30,778 | ₩29,799 | ₩30,000 | -2.53% | 47.9만 |
|---|
| 2026.08.14 | ₩30,845 | ₩31,193 | ₩30,432 | ₩30,536 | -1.00% | 55.5만 |
|---|
| 2026.08.13 | ₩29,933 | ₩30,818 | ₩29,866 | ₩30,697 | +2.55% | 51.6만 |
|---|
| 2026.08.12 | ₩30,308 | ₩30,402 | ₩29,785 | ₩30,201 | -0.35% | 94.6만 |
|---|
| 2026.08.11 | ₩29,799 | ₩30,395 | ₩29,530 | ₩29,758 | -0.14% | 48.6만 |
|---|
| 2026.08.10 | ₩28,833 | ₩29,933 | ₩28,739 | ₩29,799 | +3.35% | 46만 |
|---|
| 2026.08.07 | ₩28,940 | ₩30,389 | ₩28,263 | ₩29,209 | +0.93% | 164.4만 |
|---|
| 2026.08.06 | ₩25,909 | ₩27,800 | ₩25,762 | ₩27,720 | +6.99% | 85.1만 |
|---|
| 2026.08.05 | ₩26,117 | ₩26,513 | ₩25,614 | ₩26,392 | +1.05% | 73.1만 |
|---|
| 2026.08.04 | ₩26,030 | ₩26,030 | ₩24,515 | ₩25,239 | -3.04% | 162.7만 |
|---|
| 2026.08.03 | ₩24,340 | ₩25,977 | ₩24,220 | ₩25,614 | +5.23% | 79.9만 |
|---|
| 2026.07.31 | ₩23,777 | ₩24,810 | ₩23,013 | ₩24,448 | +2.82% | 389.5만 |
|---|
| 2026.07.30 | ₩23,093 | ₩23,925 | ₩23,093 | ₩23,925 | +3.60% | 92.8만 |
|---|
| 2026.07.29 | ₩23,133 | ₩24,126 | ₩22,704 | ₩22,838 | -1.28% | 319.2만 |
|---|
| 2026.07.28 | ₩27,666 | ₩29,302 | ₩27,358 | ₩27,948 | +1.02% | 124.1만 |
|---|
| 2026.07.27 | ₩28,297 | ₩28,370 | ₩27,425 | ₩27,961 | -1.18% | 24.1만 |
|---|
| 2026.07.24 | ₩28,431 | ₩28,947 | ₩27,841 | ₩27,975 | -1.60% | 48.5만 |
|---|
| 2026.07.23 | ₩28,350 | ₩28,900 | ₩28,216 | ₩28,458 | +0.38% | 26만 |
|---|
| 2026.07.22 | ₩28,739 | ₩29,517 | ₩28,632 | ₩29,088 | +1.21% | 39.6만 |
|---|
| 2026.07.21 | ₩27,881 | ₩28,444 | ₩27,023 | ₩28,216 | +1.20% | 122.7만 |
|---|
| 2026.07.20 | ₩27,774 | ₩28,149 | ₩27,224 | ₩27,371 | -1.45% | 84.9만 |
|---|
| 2026.07.17 | ₩27,827 | ₩28,417 | ₩26,982 | ₩27,921 | +0.34% | 88.9만 |
|---|
| 2026.07.16 | ₩28,954 | ₩29,483 | ₩27,834 | ₩28,109 | -2.92% | 55.9만 |
|---|
| 2026.07.15 | ₩30,228 | ₩30,281 | ₩28,498 | ₩29,343 | -2.93% | 74.3만 |
|---|
| 2026.07.14 | ₩30,831 | ₩31,039 | ₩30,000 | ₩30,308 | -1.70% | 68.5만 |
|---|
| 2026.07.13 | ₩30,845 | ₩31,408 | ₩30,080 | ₩30,120 | -2.35% | 22만 |
|---|
| 2026.07.10 | ₩30,992 | ₩31,917 | ₩30,925 | ₩31,301 | +1.00% | 68.3만 |
|---|
| 2026.07.09 | ₩30,871 | ₩31,616 | ₩30,637 | ₩31,059 | +0.61% | 49.6만 |
|---|
| 2026.07.08 | ₩31,046 | ₩31,220 | ₩30,174 | ₩30,389 | -2.12% | 16.6만 |
|---|
| 2026.07.07 | ₩32,011 | ₩32,266 | ₩31,368 | ₩31,596 | -1.30% | 10.4만 |
|---|
| 2026.07.06 | ₩33,312 | ₩33,352 | ₩31,864 | ₩32,266 | -3.14% | 26.9만 |
|---|
| 2026.07.02 | ₩32,762 | ₩33,433 | ₩32,105 | ₩32,990 | +0.70% | 56.3만 |
|---|
| 2026.07.01 | ₩31,931 | ₩32,829 | ₩31,415 | ₩31,797 | -0.42% | 8.9만 |
|---|
| 2026.06.30 | ₩31,247 | ₩32,300 | ₩30,791 | ₩31,891 | +2.06% | 130.3만 |
|---|
| 2026.06.29 | ₩30,684 | ₩31,643 | ₩30,187 | ₩31,381 | +2.27% | 19.1만 |
|---|
| 2026.06.26 | ₩30,509 | ₩31,006 | ₩30,127 | ₩30,938 | +1.41% | 73.9만 |
|---|
| 2026.06.25 | ₩31,247 | ₩31,327 | ₩29,919 | ₩30,643 | -1.93% | 79.5만 |
|---|
| 2026.06.24 | ₩32,172 | ₩32,695 | ₩30,308 | ₩30,858 | -4.09% | 27.5만 |
|---|
| 2026.06.23 | ₩34,345 | ₩34,345 | ₩32,870 | ₩33,124 | -3.55% | 129.2만 |
|---|
| 2026.06.22 | ₩34,345 | ₩34,727 | ₩33,808 | ₩34,613 | +0.78% | 19.4만 |
|---|
| 2026.06.18 | ₩34,331 | ₩35,243 | ₩34,150 | ₩34,385 | +0.16% | 23.8만 |
|---|
| 2026.06.17 | ₩36,008 | ₩36,236 | ₩34,030 | ₩34,305 | -4.73% | 46.1만 |
|---|
| 2026.06.16 | ₩35,619 | ₩36,517 | ₩35,337 | ₩36,115 | +1.39% | 17.5만 |
|---|
| 2026.06.15 | ₩34,291 | ₩35,632 | ₩34,291 | ₩35,377 | +3.17% | 30.2만 |
|---|
| 2026.06.12 | ₩33,942 | ₩33,969 | ₩33,165 | ₩33,875 | -0.20% | 113.3만 |
|---|
| 2026.06.11 | ₩33,245 | ₩34,010 | ₩32,695 | ₩33,728 | +1.45% | 191.6만 |
|---|
| 2026.06.10 | ₩33,768 | ₩34,278 | ₩33,151 | ₩33,607 | -0.48% | 35.5만 |
|---|
| 2026.06.09 | ₩34,774 | ₩34,860 | ₩33,822 | ₩34,184 | -1.70% | 23.5만 |
|---|
| 2026.06.08 | ₩34,345 | ₩35,056 | ₩34,197 | ₩34,412 | +0.20% | 15.1만 |
|---|
| 2026.06.05 | ₩35,042 | ₩35,351 | ₩34,197 | ₩34,197 | -2.41% | 22.1만 |
|---|
| 2026.06.04 | ₩35,163 | ₩35,719 | ₩34,787 | ₩35,364 | +0.57% | 20.4만 |
|---|
| 2026.06.03 | ₩34,626 | ₩35,525 | ₩34,372 | ₩35,015 | +1.12% | 83.4만 |
|---|
| 2026.06.02 | ₩34,264 | ₩34,801 | ₩33,796 | ₩34,573 | +0.90% | 21.7만 |
|---|
| 2026.06.01 | ₩34,640 | ₩35,284 | ₩33,358 | ₩34,264 | -1.08% | 48.5만 |
|---|
| 2026.05.29 | ₩36,209 | ₩37,121 | ₩33,634 | ₩35,096 | -3.07% | 197.1만 |
|---|
| 2026.05.28 | ₩36,222 | ₩37,014 | ₩35,900 | ₩36,450 | +0.63% | 20.8만 |
|---|
| 2026.05.27 | ₩36,651 | ₩36,913 | ₩36,464 | ₩36,464 | -0.51% | 25.6만 |
|---|
| 2026.05.26 | ₩36,879 | ₩37,221 | ₩36,705 | ₩37,040 | +0.44% | 79.5만 |
|---|
| 2026.05.22 | ₩35,512 | ₩36,732 | ₩35,284 | ₩36,638 | +3.17% | 284.8만 |
|---|
| 2026.05.21 | ₩35,015 | ₩35,887 | ₩35,015 | ₩35,605 | +1.69% | 30.2만 |
|---|
| 2026.05.20 | ₩37,174 | ₩37,483 | ₩33,393 | ₩35,404 | -4.76% | 59.6만 |
|---|
| 2026.05.19 | ₩37,027 | ₩37,818 | ₩36,853 | ₩37,121 | +0.25% | 38만 |
|---|
| 2026.05.18 | ₩37,885 | ₩38,254 | ₩37,282 | ₩37,282 | -1.59% | 16.9만 |
|---|
| 2026.05.15 | ₩38,757 | ₩39,092 | ₩37,832 | ₩37,832 | -2.39% | 36.4만 |
|---|
| 2026.05.14 | ₩39,414 | ₩39,427 | ₩39,159 | ₩39,334 | -0.20% | 20.9만 |
|---|
| 2026.05.13 | ₩39,950 | ₩39,950 | ₩39,186 | ₩39,575 | -0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩39,910 | ₩40,178 | ₩39,508 | ₩40,058 | +0.37% | 33.2만 |
|---|
| 2026.05.11 | ₩39,857 | ₩40,152 | ₩39,441 | ₩40,152 | +0.74% | 120.6만 |
|---|
| 2026.05.08 | ₩39,495 | ₩39,682 | ₩38,891 | ₩39,682 | +0.48% | 24.5만 |
|---|
| 2026.05.07 | ₩40,192 | ₩40,581 | ₩38,918 | ₩39,106 | -2.70% | 151.9만 |
|---|
| 2026.05.06 | ₩39,749 | ₩40,561 | ₩39,575 | ₩40,192 | +1.11% | 36.6만 |
|---|
| 2026.05.05 | ₩37,979 | ₩39,555 | ₩37,979 | ₩39,508 | +4.03% | 23.7만 |
|---|
| 2026.05.04 | ₩38,837 | ₩39,630 | ₩37,456 | ₩37,939 | -2.31% | 97.7만 |
|---|
| 2026.05.01 | ₩40,219 | ₩40,514 | ₩38,073 | ₩39,079 | -2.83% | 66.1만 |
|---|
| 2026.04.30 | ₩41,064 | ₩41,104 | ₩39,964 | ₩40,098 | -2.35% | 452.5만 |
|---|
| 2026.04.29 | ₩40,406 | ₩41,403 | ₩40,406 | ₩40,661 | +0.63% | 45.5만 |
|---|
| 2026.04.28 | ₩41,090 | ₩41,372 | ₩40,326 | ₩40,406 | -1.66% | 106.9만 |
|---|
| 2026.04.27 | ₩42,820 | ₩42,981 | ₩38,891 | ₩40,836 | -4.64% | 78.9만 |
|---|
| 2026.04.24 | ₩42,834 | ₩42,840 | ₩42,693 | ₩42,807 | -0.06% | 21.4만 |
|---|
| 2026.04.23 | ₩42,686 | ₩42,847 | ₩42,612 | ₩42,659 | -0.06% | 413.3만 |
|---|
| 2026.04.22 | ₩43,089 | ₩43,182 | ₩42,713 | ₩42,713 | -0.87% | 47.8만 |
|---|
| 2026.04.21 | ₩42,807 | ₩42,887 | ₩42,733 | ₩42,767 | -0.09% | 43.1만 |
|---|
| 2026.04.20 | ₩42,686 | ₩42,901 | ₩42,686 | ₩42,807 | +0.28% | 36.7만 |
|---|
| 2026.04.17 | ₩42,861 | ₩42,887 | ₩42,686 | ₩42,740 | -0.28% | 33.8만 |
|---|
| 2026.04.16 | ₩42,901 | ₩42,901 | ₩42,612 | ₩42,794 | -0.25% | 28.5만 |
|---|
| 2026.04.15 | ₩42,445 | ₩42,726 | ₩42,445 | ₩42,726 | +0.66% | 104.8만 |
|---|
| 2026.04.14 | ₩42,646 | ₩42,646 | ₩42,418 | ₩42,539 | -0.25% | 32.6만 |
|---|
| 2026.04.13 | ₩42,096 | ₩42,445 | ₩42,096 | ₩42,405 | +0.73% | 18.5만 |
|---|
| 2026.04.10 | ₩42,284 | ₩42,445 | ₩42,217 | ₩42,284 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩42,405 | ₩42,405 | ₩42,271 | ₩42,284 | -0.28% | 27.9만 |
|---|
| 2026.04.08 | ₩42,244 | ₩42,405 | ₩41,989 | ₩42,405 | +0.38% | 158.7만 |
|---|
| 2026.04.07 | ₩41,975 | ₩42,029 | ₩41,721 | ₩42,029 | +0.13% | 53.2만 |
|---|
| 2026.04.06 | ₩41,949 | ₩41,949 | ₩41,694 | ₩41,841 | -0.26% | 36.2만 |
|---|
| 2026.04.02 | ₩41,573 | ₩41,855 | ₩41,399 | ₩41,828 | +0.61% | 158.1만 |
|---|
| 2026.04.01 | ₩41,841 | ₩41,942 | ₩41,627 | ₩41,855 | +0.03% | 45.1만 |
|---|
| 2026.03.31 | ₩41,613 | ₩41,627 | ₩41,385 | ₩41,627 | +0.03% | 27.3만 |
|---|
| 2026.03.30 | ₩42,002 | ₩42,002 | ₩41,359 | ₩41,466 | -1.28% | 21.4만 |
|---|
| 2026.03.27 | ₩41,506 | ₩41,674 | ₩41,359 | ₩41,627 | +0.29% | 19.7만 |
|---|
| 2026.03.26 | ₩41,520 | ₩41,855 | ₩41,520 | ₩41,546 | +0.06% | 23.4만 |
|---|
| 2026.03.25 | ₩42,244 | ₩42,244 | ₩41,620 | ₩41,667 | -1.37% | 26만 |
|---|
| 2026.03.24 | ₩41,748 | ₩41,788 | ₩41,573 | ₩41,761 | +0.03% | 30.1만 |
|---|
| 2026.03.23 | ₩41,546 | ₩41,855 | ₩41,305 | ₩41,640 | +0.23% | 34.2만 |
|---|
| 2026.03.20 | ₩41,801 | ₩41,908 | ₩41,037 | ₩41,037 | -1.83% | 283.1만 |
|---|
| 2026.03.19 | ₩41,251 | ₩41,815 | ₩40,500 | ₩41,600 | +0.85% | 166.9만 |
|---|
| 2026.03.18 | ₩41,895 | ₩42,002 | ₩41,721 | ₩41,815 | -0.19% | 43.9만 |
|---|
| 2026.03.17 | ₩41,922 | ₩42,163 | ₩41,882 | ₩42,043 | +0.29% | 31.8만 |
|---|
| 2026.03.16 | ₩41,734 | ₩42,043 | ₩41,734 | ₩41,855 | +0.29% | 43.1만 |
|---|
| 2026.03.13 | ₩42,110 | ₩42,110 | ₩41,640 | ₩41,680 | -1.02% | 34만 |
|---|
| 2026.03.12 | ₩42,297 | ₩42,445 | ₩42,083 | ₩42,136 | -0.38% | 32.4만 |
|---|
| 2026.03.11 | ₩42,244 | ₩42,485 | ₩42,150 | ₩42,445 | +0.48% | 41.3만 |
|---|
| 2026.03.10 | ₩42,203 | ₩42,592 | ₩42,203 | ₩42,364 | +0.38% | 158.2만 |
|---|
| 2026.03.09 | ₩41,922 | ₩42,378 | ₩41,922 | ₩42,203 | +0.67% | 166.3만 |
|---|
| 2026.03.06 | ₩41,815 | ₩42,284 | ₩41,721 | ₩42,069 | +0.61% | 28.5만 |
|---|
| 2026.03.05 | ₩41,922 | ₩42,217 | ₩41,613 | ₩41,895 | -0.06% | 29.5만 |
|---|
| 2026.03.04 | ₩42,445 | ₩42,445 | ₩42,043 | ₩42,177 | -0.63% | 16만 |
|---|
| 2026.03.03 | ₩41,640 | ₩42,338 | ₩41,560 | ₩42,110 | +1.13% | 24.4만 |
|---|
| 2026.03.02 | ₩42,297 | ₩42,512 | ₩42,056 | ₩42,230 | -0.16% | 33.1만 |
|---|
| 2026.02.27 | ₩42,458 | ₩42,458 | ₩42,177 | ₩42,431 | -0.06% | 40.3만 |
|---|
| 2026.02.26 | ₩42,150 | ₩42,311 | ₩42,096 | ₩42,123 | -0.06% | 27.9만 |
|---|
| 2026.02.25 | ₩42,244 | ₩42,374 | ₩42,029 | ₩42,284 | +0.10% | 32.6만 |
|---|
| 2026.02.24 | ₩41,654 | ₩42,123 | ₩41,600 | ₩42,056 | +0.97% | 26.7만 |
|---|
| 2026.02.23 | ₩42,110 | ₩42,123 | ₩41,895 | ₩41,935 | -0.41% | 43.4만 |
|---|
| 2026.02.20 | ₩41,882 | ₩42,177 | ₩41,882 | ₩42,016 | +0.32% | 23.8만 |
|---|
| 2026.02.19 | ₩41,815 | ₩42,083 | ₩41,788 | ₩41,975 | +0.38% | 194.2만 |
|---|
| 2026.02.18 | ₩42,190 | ₩42,244 | ₩41,855 | ₩41,868 | -0.76% | 24.9만 |
|---|
| 2026.02.17 | ₩41,774 | ₩42,056 | ₩41,707 | ₩42,016 | +0.58% | 45.3만 |
|---|
| 2026.02.13 | ₩41,962 | ₩42,324 | ₩41,962 | ₩42,203 | +0.58% | 40.8만 |
|---|
| 2026.02.12 | ₩42,244 | ₩42,378 | ₩41,815 | ₩41,962 | -0.67% | 43.1만 |
|---|
| 2026.02.11 | ₩42,646 | ₩42,646 | ₩42,163 | ₩42,338 | -0.72% | 41.8만 |
|---|
| 2026.02.10 | ₩42,244 | ₩42,592 | ₩42,244 | ₩42,284 | +0.10% | 77.5만 |
|---|
| 2026.02.09 | ₩42,445 | ₩42,485 | ₩42,096 | ₩42,445 | 0.00% | 71.2만 |
|---|
| 2026.02.06 | ₩42,203 | ₩42,391 | ₩41,734 | ₩41,828 | -0.89% | 81.2만 |
|---|
| 2026.02.05 | ₩41,788 | ₩42,257 | ₩41,620 | ₩41,680 | -0.26% | 93.8만 |
|---|
| 2026.02.04 | ₩42,646 | ₩42,646 | ₩41,868 | ₩42,284 | -0.85% | 64.6만 |
|---|
| 2026.02.03 | ₩42,512 | ₩42,646 | ₩41,828 | ₩42,391 | -0.28% | 38.2만 |
|---|
| 2026.02.02 | ₩41,855 | ₩42,485 | ₩41,573 | ₩41,707 | -0.35% | 122.5만 |
|---|
| 2026.01.30 | ₩41,908 | ₩42,874 | ₩41,707 | ₩42,177 | +0.64% | 198.6만 |
|---|
| 2026.01.29 | ₩42,271 | ₩43,022 | ₩41,908 | ₩42,928 | +1.55% | 140.7만 |
|---|
| 2026.01.28 | ₩42,512 | ₩42,713 | ₩42,002 | ₩42,472 | -0.09% | 308.4만 |
|---|
| 2026.01.27 | ₩42,230 | ₩42,794 | ₩42,230 | ₩42,512 | +0.67% | 260.8만 |
|---|
| 2026.01.26 | ₩42,244 | ₩42,673 | ₩41,989 | ₩42,378 | +0.32% | 454.8만 |
|---|
| 2026.01.23 | ₩41,157 | ₩41,203 | ₩39,977 | ₩40,769 | -0.94% | 114.3만 |
|---|
| 2026.01.22 | ₩39,562 | ₩41,518 | ₩39,521 | ₩41,171 | +4.07% | 142만 |
|---|
| 2026.01.21 | ₩39,562 | ₩40,018 | ₩38,710 | ₩39,548 | -0.03% | 135.4만 |
|---|
| 2026.01.20 | ₩37,684 | ₩39,520 | ₩36,973 | ₩39,226 | +4.09% | 233.1만 |
|---|
| 2026.01.16 | ₩36,370 | ₩37,079 | ₩35,981 | ₩37,040 | +1.84% | 35.9만 |
|---|
| 2026.01.15 | ₩36,195 | ₩36,839 | ₩35,418 | ₩36,370 | +0.48% | 68.9만 |
|---|
| 2026.01.14 | ₩36,276 | ₩36,812 | ₩35,525 | ₩36,558 | +0.78% | 64.4만 |
|---|
| 2026.01.13 | ₩35,498 | ₩36,028 | ₩35,042 | ₩35,619 | +0.34% | 87.7만 |
|---|
| 2026.01.12 | ₩34,747 | ₩35,646 | ₩34,747 | ₩35,149 | +1.16% | 148.3만 |
|---|
| 2026.01.09 | ₩33,741 | ₩33,741 | ₩32,521 | ₩33,688 | -0.16% | 143.8만 |
|---|
| 2026.01.08 | ₩32,588 | ₩33,366 | ₩32,253 | ₩33,312 | +2.22% | 52.5만 |
|---|
| 2026.01.07 | ₩32,977 | ₩33,366 | ₩31,488 | ₩33,084 | +0.33% | 56.6만 |
|---|
| 2026.01.06 | ₩32,213 | ₩33,795 | ₩32,172 | ₩33,741 | +4.75% | 54.8만 |
|---|
| 2026.01.05 | ₩31,904 | ₩32,398 | ₩31,683 | ₩31,797 | -0.34% | 76.4만 |
|---|
| 2026.01.02 | ₩31,327 | ₩31,354 | ₩29,504 | ₩30,992 | -1.07% | 62.3만 |
|---|
| 2025.12.31 | ₩30,697 | ₩31,401 | ₩30,536 | ₩30,684 | -0.04% | 24.3만 |
|---|
| 2025.12.30 | ₩31,609 | ₩31,877 | ₩30,985 | ₩31,086 | -1.65% | 35.8만 |
|---|
| 2025.12.29 | ₩32,186 | ₩32,360 | ₩30,778 | ₩30,791 | -4.33% | 57.4만 |
|---|
| 2025.12.26 | ₩33,178 | ₩33,513 | ₩32,199 | ₩33,419 | +0.73% | 17만 |
|---|
| 2025.12.24 | ₩32,923 | ₩33,098 | ₩32,320 | ₩32,803 | -0.37% | 13.3만 |
|---|
| 2025.12.23 | ₩33,594 | ₩33,660 | ₩32,613 | ₩33,205 | -1.16% | 32.2만 |
|---|
| 2025.12.22 | ₩32,172 | ₩33,527 | ₩32,065 | ₩33,379 | +3.75% | 72.5만 |
|---|
| 2025.12.19 | ₩30,791 | ₩31,837 | ₩30,630 | ₩31,220 | +1.39% | 322.9만 |
|---|
| 2025.12.18 | ₩30,375 | ₩31,093 | ₩29,933 | ₩30,402 | +0.09% | 84.3만 |
|---|
| 2025.12.17 | ₩30,536 | ₩30,831 | ₩30,027 | ₩30,576 | +0.13% | 54.2만 |
|---|
| 2025.12.16 | ₩31,247 | ₩31,649 | ₩29,799 | ₩30,000 | -3.99% | 63.7만 |
|---|
| 2025.12.15 | ₩31,113 | ₩31,938 | ₩30,697 | ₩31,354 | +0.78% | 91.2만 |
|---|
| 2025.12.12 | ₩30,711 | ₩31,488 | ₩30,255 | ₩30,804 | +0.31% | 113.8만 |
|---|
| 2025.12.11 | ₩29,329 | ₩30,415 | ₩29,101 | ₩30,322 | +3.38% | 82만 |
|---|
| 2025.12.10 | ₩29,329 | ₩29,329 | ₩28,203 | ₩29,249 | -0.27% | 114.3만 |
|---|
| 2025.12.09 | ₩28,954 | ₩29,919 | ₩28,873 | ₩29,504 | +1.90% | 64.9만 |
|---|
| 2025.12.08 | ₩30,040 | ₩30,248 | ₩28,900 | ₩29,007 | -3.44% | 49.9만 |
|---|
| 2025.12.05 | ₩30,187 | ₩30,845 | ₩29,571 | ₩29,799 | -1.29% | 68.4만 |
|---|
| 2025.12.04 | ₩29,557 | ₩30,040 | ₩29,302 | ₩29,530 | -0.09% | 64만 |
|---|
| 2025.12.03 | ₩29,108 | ₩30,442 | ₩28,766 | ₩29,410 | +1.04% | 107.4만 |
|---|
| 2025.12.02 | ₩28,162 | ₩28,478 | ₩27,344 | ₩28,149 | -0.05% | 62.3만 |
|---|
| 2025.12.01 | ₩29,302 | ₩29,316 | ₩27,344 | ₩28,364 | -3.20% | 84.8만 |
|---|
| 2025.11.28 | ₩26,821 | ₩28,846 | ₩26,781 | ₩28,310 | +5.55% | 119.8만 |
|---|
| 2025.11.26 | ₩23,683 | ₩25,842 | ₩23,683 | ₩25,762 | +8.78% | 42.8만 |
|---|
| 2025.11.25 | ₩23,201 | ₩23,509 | ₩22,731 | ₩23,428 | +0.98% | 68.5만 |
|---|
| 2025.11.24 | ₩21,953 | ₩22,745 | ₩21,953 | ₩22,745 | +3.60% | 27.5만 |
|---|
| 2025.11.21 | ₩21,256 | ₩21,913 | ₩20,948 | ₩21,806 | +2.59% | 33.4만 |
|---|
| 2025.11.20 | ₩22,691 | ₩23,187 | ₩21,430 | ₩21,511 | -5.20% | 63.1만 |
|---|
| 2025.11.19 | ₩22,919 | ₩23,160 | ₩22,074 | ₩22,423 | -2.17% | 23.1만 |
|---|
| 2025.11.18 | ₩22,959 | ₩22,959 | ₩21,933 | ₩22,490 | -2.04% | 30.5만 |
|---|
| 2025.11.17 | ₩22,061 | ₩22,691 | ₩21,900 | ₩22,181 | +0.55% | 74.9만 |
|---|
| 2025.11.14 | ₩21,444 | ₩22,215 | ₩20,974 | ₩22,087 | +3.00% | 54.4만 |
|---|
| 2025.11.13 | ₩22,704 | ₩23,918 | ₩22,369 | ₩22,463 | -1.06% | 112.6만 |
|---|
| 2025.11.12 | ₩22,128 | ₩22,999 | ₩21,943 | ₩22,570 | +2.00% | 51.5만 |
|---|
| 2025.11.11 | ₩22,436 | ₩22,436 | ₩21,685 | ₩22,128 | -1.37% | 27.4만 |
|---|
| 2025.11.10 | ₩21,846 | ₩22,409 | ₩21,685 | ₩22,007 | +0.74% | 33.4만 |
|---|
| 2025.11.07 | ₩19,928 | ₩20,720 | ₩19,928 | ₩20,720 | +3.97% | 25만 |
|---|
| 2025.11.06 | ₩20,652 | ₩21,626 | ₩19,861 | ₩19,875 | -3.77% | 42.6만 |
|---|
| 2025.11.05 | ₩20,009 | ₩20,512 | ₩19,942 | ₩20,210 | +1.01% | 32.8만 |
|---|
| 2025.11.04 | ₩20,411 | ₩20,612 | ₩19,580 | ₩19,660 | -3.68% | 87.3만 |
|---|
| 2025.11.03 | ₩20,559 | ₩21,189 | ₩20,022 | ₩20,813 | +1.24% | 79만 |
|---|
| 2025.10.31 | ₩23,321 | ₩23,569 | ₩19,969 | ₩20,411 | -12.48% | 102.7만 |
|---|
| 2025.10.30 | ₩23,281 | ₩24,032 | ₩22,932 | ₩23,402 | +0.52% | 34만 |
|---|
| 2025.10.29 | ₩23,804 | ₩23,804 | ₩22,973 | ₩23,201 | -2.54% | 26.9만 |
|---|
| 2025.10.28 | ₩22,879 | ₩23,603 | ₩22,731 | ₩23,147 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩23,804 | ₩24,247 | ₩22,664 | ₩23,482 | -1.35% | 67.8만 |
|---|
| 2025.10.24 | ₩23,469 | ₩24,300 | ₩23,469 | ₩24,287 | +3.49% | 13.9만 |
|---|
| 2025.10.23 | ₩24,059 | ₩24,166 | ₩23,656 | ₩23,697 | -1.51% | 16.5만 |
|---|
| 2025.10.22 | ₩22,409 | ₩23,864 | ₩22,262 | ₩23,616 | +5.39% | 31.8만 |
|---|
| 2025.10.21 | ₩24,220 | ₩24,441 | ₩22,517 | ₩23,147 | -4.43% | 34.2만 |
|---|
| 2025.10.20 | ₩25,091 | ₩25,789 | ₩24,287 | ₩25,641 | +2.19% | 62.7만 |
|---|
| 2025.10.17 | ₩25,614 | ₩25,614 | ₩23,724 | ₩24,381 | -4.82% | 85.6만 |
|---|
| 2025.10.16 | ₩26,553 | ₩27,090 | ₩25,360 | ₩25,883 | -2.53% | 83.6만 |
|---|
| 2025.10.15 | ₩25,963 | ₩27,479 | ₩25,963 | ₩27,479 | +5.84% | 50.8만 |
|---|
| 2025.10.14 | ₩24,930 | ₩25,802 | ₩24,535 | ₩25,427 | +1.99% | 25.5만 |
|---|
| 2025.10.13 | ₩25,145 | ₩25,722 | ₩24,559 | ₩25,293 | +0.59% | 12.5만 |
|---|
| 2025.10.10 | ₩24,126 | ₩24,327 | ₩23,576 | ₩23,791 | -1.39% | 15.8만 |
|---|