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 | ₩26,755 | ₩27,680 | ₩26,755 | ₩27,573 | +3.06% | 43.3만 |
| 2026.10.08 | ₩26,178 | ₩26,634 | ₩26,031 | ₩26,326 | +0.56% | 23.8만 |
| 2026.10.07 | ₩26,339 | ₩26,634 | ₩25,508 | ₩26,259 | -0.31% | 81.5만 |
| 2026.10.06 | ₩26,661 | ₩27,358 | ₩26,487 | ₩27,077 | +1.56% | 41만 |
| 2026.10.05 | ₩26,956 | ₩26,983 | ₩26,286 | ₩26,527 | -1.59% | 37.6만 |
| 2026.10.02 | ₩27,573 | ₩28,190 | ₩26,621 | ₩26,956 | -2.24% | 38.3만 |
| 2026.10.01 | ₩27,962 | ₩27,962 | ₩26,983 | ₩27,211 | -2.69% | 65.4만 |
| 2026.09.30 | ₩28,740 | ₩29,263 | ₩27,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,002 |
| -2.57% |
| 59.7만 |
| 2026.09.29 | ₩28,364 | ₩28,928 | ₩28,150 | ₩28,592 | +0.80% | 25.8만 |
|---|
| 2026.09.28 | ₩28,834 | ₩28,995 | ₩28,177 | ₩28,190 | -2.23% | 28.4만 |
|---|
| 2026.09.25 | ₩29,625 | ₩29,974 | ₩29,249 | ₩29,893 | +0.91% | 34.6만 |
|---|
| 2026.09.24 | ₩29,611 | ₩29,987 | ₩28,954 | ₩29,571 | -0.14% | 40.5만 |
|---|
| 2026.09.23 | ₩30,014 | ₩30,161 | ₩29,518 | ₩30,014 | 0.00% | 29.1만 |
|---|
| 2026.09.22 | ₩30,242 | ₩30,886 | ₩29,665 | ₩30,778 | +1.77% | 42.6만 |
|---|
| 2026.09.21 | ₩30,698 | ₩30,792 | ₩29,732 | ₩30,014 | -2.23% | 101.7만 |
|---|
| 2026.09.18 | ₩29,504 | ₩30,966 | ₩29,270 | ₩30,725 | +4.14% | 125.2만 |
|---|
| 2026.09.17 | ₩28,887 | ₩29,290 | ₩28,592 | ₩28,874 | -0.05% | 33.5만 |
|---|
| 2026.09.16 | ₩28,767 | ₩28,767 | ₩27,754 | ₩28,083 | -2.38% | 47.9만 |
|---|
| 2026.09.15 | ₩28,981 | ₩29,142 | ₩27,828 | ₩28,297 | -2.36% | 47.1만 |
|---|
| 2026.09.14 | ₩29,799 | ₩29,893 | ₩28,793 | ₩28,954 | -2.84% | 35.8만 |
|---|
| 2026.09.11 | ₩30,671 | ₩31,060 | ₩30,497 | ₩30,631 | -0.13% | 13.5만 |
|---|
| 2026.09.10 | ₩30,014 | ₩30,590 | ₩29,746 | ₩30,148 | +0.45% | 22.1만 |
|---|
| 2026.09.09 | ₩31,274 | ₩31,536 | ₩30,577 | ₩30,832 | -1.42% | 32.6만 |
|---|
| 2026.09.08 | ₩31,677 | ₩31,677 | ₩30,510 | ₩30,711 | -3.05% | 55.4만 |
|---|
| 2026.09.04 | ₩31,529 | ₩31,965 | ₩31,194 | ₩31,677 | +0.47% | 16.8만 |
|---|
| 2026.09.03 | ₩32,776 | ₩32,776 | ₩31,985 | ₩32,240 | -1.64% | 60.3만 |
|---|
| 2026.09.02 | ₩31,221 | ₩32,052 | ₩30,691 | ₩31,851 | +2.02% | 42만 |
|---|
| 2026.09.01 | ₩30,644 | ₩31,395 | ₩30,295 | ₩30,590 | -0.18% | 34.2만 |
|---|
| 2026.08.31 | ₩31,328 | ₩31,650 | ₩30,363 | ₩31,596 | +0.86% | 50.5만 |
|---|
| 2026.08.28 | ₩32,629 | ₩32,629 | ₩31,093 | ₩31,328 | -3.99% | 28.6만 |
|---|
| 2026.08.27 | ₩31,529 | ₩32,522 | ₩31,516 | ₩32,334 | +2.55% | 40.6만 |
|---|
| 2026.08.26 | ₩31,234 | ₩31,824 | ₩31,033 | ₩31,583 | +1.12% | 38.1만 |
|---|
| 2026.08.25 | ₩30,738 | ₩31,958 | ₩30,617 | ₩31,905 | +3.80% | 36.6만 |
|---|
| 2026.08.24 | ₩31,569 | ₩32,160 | ₩30,953 | ₩31,315 | -0.81% | 69만 |
|---|
| 2026.08.21 | ₩31,663 | ₩32,119 | ₩31,268 | ₩31,623 | -0.13% | 96.8만 |
|---|
| 2026.08.20 | ₩30,886 | ₩31,395 | ₩30,416 | ₩30,738 | -0.48% | 71.4만 |
|---|
| 2026.08.19 | ₩28,928 | ₩31,248 | ₩28,928 | ₩31,167 | +7.74% | 49.2만 |
|---|
| 2026.08.18 | ₩29,598 | ₩29,866 | ₩27,922 | ₩28,150 | -4.89% | 91.7만 |
|---|
| 2026.08.17 | ₩30,778 | ₩30,778 | ₩29,799 | ₩30,000 | -2.53% | 47.9만 |
|---|
| 2026.08.14 | ₩30,845 | ₩31,194 | ₩30,432 | ₩30,537 | -1.00% | 55.5만 |
|---|
| 2026.08.13 | ₩29,933 | ₩30,818 | ₩29,866 | ₩30,698 | +2.55% | 51.6만 |
|---|
| 2026.08.12 | ₩30,309 | ₩30,403 | ₩29,786 | ₩30,202 | -0.35% | 94.6만 |
|---|
| 2026.08.11 | ₩29,799 | ₩30,396 | ₩29,531 | ₩29,759 | -0.14% | 48.6만 |
|---|
| 2026.08.10 | ₩28,834 | ₩29,933 | ₩28,740 | ₩29,799 | +3.35% | 46만 |
|---|
| 2026.08.07 | ₩28,941 | ₩30,389 | ₩28,264 | ₩29,209 | +0.93% | 164.4만 |
|---|
| 2026.08.06 | ₩25,910 | ₩27,801 | ₩25,763 | ₩27,721 | +6.99% | 85.1만 |
|---|
| 2026.08.05 | ₩26,118 | ₩26,514 | ₩25,615 | ₩26,393 | +1.05% | 73.1만 |
|---|
| 2026.08.04 | ₩26,031 | ₩26,031 | ₩24,515 | ₩25,240 | -3.04% | 162.7만 |
|---|
| 2026.08.03 | ₩24,341 | ₩25,977 | ₩24,220 | ₩25,615 | +5.23% | 79.9만 |
|---|
| 2026.07.31 | ₩23,778 | ₩24,810 | ₩23,013 | ₩24,448 | +2.82% | 389.5만 |
|---|
| 2026.07.30 | ₩23,094 | ₩23,925 | ₩23,094 | ₩23,925 | +3.60% | 92.8만 |
|---|
| 2026.07.29 | ₩23,134 | ₩24,126 | ₩22,705 | ₩22,839 | -1.28% | 319.2만 |
|---|
| 2026.07.28 | ₩27,667 | ₩29,303 | ₩27,358 | ₩27,949 | +1.02% | 124.1만 |
|---|
| 2026.07.27 | ₩28,297 | ₩28,371 | ₩27,425 | ₩27,962 | -1.18% | 24.1만 |
|---|
| 2026.07.24 | ₩28,431 | ₩28,948 | ₩27,841 | ₩27,975 | -1.60% | 48.5만 |
|---|
| 2026.07.23 | ₩28,351 | ₩28,901 | ₩28,217 | ₩28,458 | +0.38% | 26만 |
|---|
| 2026.07.22 | ₩28,740 | ₩29,518 | ₩28,632 | ₩29,088 | +1.21% | 39.6만 |
|---|
| 2026.07.21 | ₩27,881 | ₩28,445 | ₩27,023 | ₩28,217 | +1.20% | 122.7만 |
|---|
| 2026.07.20 | ₩27,774 | ₩28,150 | ₩27,224 | ₩27,372 | -1.45% | 84.9만 |
|---|
| 2026.07.17 | ₩27,828 | ₩28,418 | ₩26,983 | ₩27,922 | +0.34% | 88.9만 |
|---|
| 2026.07.16 | ₩28,954 | ₩29,484 | ₩27,835 | ₩28,109 | -2.92% | 55.9만 |
|---|
| 2026.07.15 | ₩30,228 | ₩30,282 | ₩28,498 | ₩29,343 | -2.93% | 74.3만 |
|---|
| 2026.07.14 | ₩30,832 | ₩31,040 | ₩30,000 | ₩30,309 | -1.70% | 68.5만 |
|---|
| 2026.07.13 | ₩30,845 | ₩31,409 | ₩30,081 | ₩30,121 | -2.35% | 22만 |
|---|
| 2026.07.10 | ₩30,993 | ₩31,918 | ₩30,926 | ₩31,301 | +1.00% | 68.3만 |
|---|
| 2026.07.09 | ₩30,872 | ₩31,616 | ₩30,637 | ₩31,060 | +0.61% | 49.6만 |
|---|
| 2026.07.08 | ₩31,046 | ₩31,221 | ₩30,175 | ₩30,389 | -2.12% | 16.6만 |
|---|
| 2026.07.07 | ₩32,012 | ₩32,267 | ₩31,368 | ₩31,596 | -1.30% | 10.4만 |
|---|
| 2026.07.06 | ₩33,313 | ₩33,353 | ₩31,865 | ₩32,267 | -3.14% | 26.9만 |
|---|
| 2026.07.02 | ₩32,763 | ₩33,434 | ₩32,106 | ₩32,991 | +0.70% | 56.3만 |
|---|
| 2026.07.01 | ₩31,932 | ₩32,830 | ₩31,415 | ₩31,797 | -0.42% | 8.9만 |
|---|
| 2026.06.30 | ₩31,248 | ₩32,300 | ₩30,792 | ₩31,891 | +2.06% | 130.3만 |
|---|
| 2026.06.29 | ₩30,684 | ₩31,643 | ₩30,188 | ₩31,382 | +2.27% | 19.1만 |
|---|
| 2026.06.26 | ₩30,510 | ₩31,006 | ₩30,128 | ₩30,939 | +1.41% | 73.9만 |
|---|
| 2026.06.25 | ₩31,248 | ₩31,328 | ₩29,920 | ₩30,644 | -1.93% | 79.5만 |
|---|
| 2026.06.24 | ₩32,173 | ₩32,696 | ₩30,309 | ₩30,859 | -4.09% | 27.5만 |
|---|
| 2026.06.23 | ₩34,346 | ₩34,346 | ₩32,870 | ₩33,125 | -3.55% | 129.2만 |
|---|
| 2026.06.22 | ₩34,346 | ₩34,728 | ₩33,809 | ₩34,614 | +0.78% | 19.4만 |
|---|
| 2026.06.18 | ₩34,332 | ₩35,244 | ₩34,151 | ₩34,386 | +0.16% | 23.8만 |
|---|
| 2026.06.17 | ₩36,009 | ₩36,237 | ₩34,030 | ₩34,305 | -4.73% | 46.1만 |
|---|
| 2026.06.16 | ₩35,620 | ₩36,518 | ₩35,338 | ₩36,116 | +1.39% | 17.5만 |
|---|
| 2026.06.15 | ₩34,292 | ₩35,633 | ₩34,292 | ₩35,378 | +3.17% | 30.2만 |
|---|
| 2026.06.12 | ₩33,943 | ₩33,970 | ₩33,165 | ₩33,876 | -0.20% | 113.3만 |
|---|
| 2026.06.11 | ₩33,246 | ₩34,010 | ₩32,696 | ₩33,729 | +1.45% | 191.6만 |
|---|
| 2026.06.10 | ₩33,769 | ₩34,279 | ₩33,152 | ₩33,608 | -0.48% | 35.5만 |
|---|
| 2026.06.09 | ₩34,775 | ₩34,861 | ₩33,823 | ₩34,185 | -1.70% | 23.5만 |
|---|
| 2026.06.08 | ₩34,346 | ₩35,056 | ₩34,198 | ₩34,413 | +0.20% | 15.1만 |
|---|
| 2026.06.05 | ₩35,043 | ₩35,351 | ₩34,198 | ₩34,198 | -2.41% | 22.1만 |
|---|
| 2026.06.04 | ₩35,164 | ₩35,720 | ₩34,788 | ₩35,365 | +0.57% | 20.4만 |
|---|
| 2026.06.03 | ₩34,627 | ₩35,526 | ₩34,372 | ₩35,016 | +1.12% | 83.4만 |
|---|
| 2026.06.02 | ₩34,265 | ₩34,802 | ₩33,797 | ₩34,574 | +0.90% | 21.7만 |
|---|
| 2026.06.01 | ₩34,641 | ₩35,284 | ₩33,359 | ₩34,265 | -1.08% | 48.5만 |
|---|
| 2026.05.29 | ₩36,210 | ₩37,122 | ₩33,635 | ₩35,097 | -3.07% | 197.1만 |
|---|
| 2026.05.28 | ₩36,223 | ₩37,014 | ₩35,901 | ₩36,451 | +0.63% | 20.8만 |
|---|
| 2026.05.27 | ₩36,652 | ₩36,914 | ₩36,465 | ₩36,465 | -0.51% | 25.6만 |
|---|
| 2026.05.26 | ₩36,880 | ₩37,222 | ₩36,706 | ₩37,041 | +0.44% | 79.5만 |
|---|
| 2026.05.22 | ₩35,512 | ₩36,733 | ₩35,284 | ₩36,639 | +3.17% | 284.8만 |
|---|
| 2026.05.21 | ₩35,016 | ₩35,888 | ₩35,016 | ₩35,606 | +1.69% | 30.2만 |
|---|
| 2026.05.20 | ₩37,175 | ₩37,484 | ₩33,393 | ₩35,405 | -4.76% | 59.6만 |
|---|
| 2026.05.19 | ₩37,028 | ₩37,819 | ₩36,853 | ₩37,122 | +0.25% | 38만 |
|---|
| 2026.05.18 | ₩37,886 | ₩38,255 | ₩37,283 | ₩37,283 | -1.59% | 16.9만 |
|---|
| 2026.05.15 | ₩38,758 | ₩39,093 | ₩37,832 | ₩37,832 | -2.39% | 36.4만 |
|---|
| 2026.05.14 | ₩39,415 | ₩39,428 | ₩39,160 | ₩39,334 | -0.20% | 20.9만 |
|---|
| 2026.05.13 | ₩39,951 | ₩39,951 | ₩39,187 | ₩39,576 | -0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩39,911 | ₩40,179 | ₩39,509 | ₩40,059 | +0.37% | 33.2만 |
|---|
| 2026.05.11 | ₩39,857 | ₩40,153 | ₩39,442 | ₩40,153 | +0.74% | 120.6만 |
|---|
| 2026.05.08 | ₩39,495 | ₩39,683 | ₩38,892 | ₩39,683 | +0.48% | 24.5만 |
|---|
| 2026.05.07 | ₩40,193 | ₩40,582 | ₩38,919 | ₩39,106 | -2.70% | 151.9만 |
|---|
| 2026.05.06 | ₩39,750 | ₩40,562 | ₩39,576 | ₩40,193 | +1.11% | 36.6만 |
|---|
| 2026.05.05 | ₩37,980 | ₩39,556 | ₩37,980 | ₩39,509 | +4.03% | 23.7만 |
|---|
| 2026.05.04 | ₩38,838 | ₩39,631 | ₩37,457 | ₩37,940 | -2.31% | 97.7만 |
|---|
| 2026.05.01 | ₩40,220 | ₩40,515 | ₩38,074 | ₩39,080 | -2.83% | 66.1만 |
|---|
| 2026.04.30 | ₩41,064 | ₩41,105 | ₩39,965 | ₩40,099 | -2.35% | 452.5만 |
|---|
| 2026.04.29 | ₩40,407 | ₩41,404 | ₩40,407 | ₩40,662 | +0.63% | 45.5만 |
|---|
| 2026.04.28 | ₩41,091 | ₩41,373 | ₩40,327 | ₩40,407 | -1.66% | 106.9만 |
|---|
| 2026.04.27 | ₩42,821 | ₩42,982 | ₩38,892 | ₩40,836 | -4.64% | 78.9만 |
|---|
| 2026.04.24 | ₩42,835 | ₩42,841 | ₩42,694 | ₩42,808 | -0.06% | 21.4만 |
|---|
| 2026.04.23 | ₩42,687 | ₩42,848 | ₩42,613 | ₩42,660 | -0.06% | 413.3만 |
|---|
| 2026.04.22 | ₩43,090 | ₩43,183 | ₩42,714 | ₩42,714 | -0.87% | 47.8만 |
|---|
| 2026.04.21 | ₩42,808 | ₩42,888 | ₩42,734 | ₩42,768 | -0.09% | 43.1만 |
|---|
| 2026.04.20 | ₩42,687 | ₩42,902 | ₩42,687 | ₩42,808 | +0.28% | 36.7만 |
|---|
| 2026.04.17 | ₩42,862 | ₩42,888 | ₩42,687 | ₩42,741 | -0.28% | 33.8만 |
|---|
| 2026.04.16 | ₩42,902 | ₩42,902 | ₩42,613 | ₩42,795 | -0.25% | 28.5만 |
|---|
| 2026.04.15 | ₩42,446 | ₩42,727 | ₩42,446 | ₩42,727 | +0.66% | 104.8만 |
|---|
| 2026.04.14 | ₩42,647 | ₩42,647 | ₩42,419 | ₩42,540 | -0.25% | 32.6만 |
|---|
| 2026.04.13 | ₩42,097 | ₩42,446 | ₩42,097 | ₩42,406 | +0.73% | 18.5만 |
|---|
| 2026.04.10 | ₩42,285 | ₩42,446 | ₩42,218 | ₩42,285 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩42,406 | ₩42,406 | ₩42,271 | ₩42,285 | -0.28% | 27.9만 |
|---|
| 2026.04.08 | ₩42,245 | ₩42,406 | ₩41,990 | ₩42,406 | +0.38% | 158.7만 |
|---|
| 2026.04.07 | ₩41,976 | ₩42,030 | ₩41,722 | ₩42,030 | +0.13% | 53.2만 |
|---|
| 2026.04.06 | ₩41,950 | ₩41,950 | ₩41,695 | ₩41,842 | -0.26% | 36.2만 |
|---|
| 2026.04.02 | ₩41,574 | ₩41,856 | ₩41,400 | ₩41,829 | +0.61% | 158.1만 |
|---|
| 2026.04.01 | ₩41,842 | ₩41,943 | ₩41,628 | ₩41,856 | +0.03% | 45.1만 |
|---|
| 2026.03.31 | ₩41,614 | ₩41,628 | ₩41,386 | ₩41,628 | +0.03% | 27.3만 |
|---|
| 2026.03.30 | ₩42,003 | ₩42,003 | ₩41,360 | ₩41,467 | -1.28% | 21.4만 |
|---|
| 2026.03.27 | ₩41,507 | ₩41,675 | ₩41,360 | ₩41,628 | +0.29% | 19.7만 |
|---|
| 2026.03.26 | ₩41,520 | ₩41,856 | ₩41,520 | ₩41,547 | +0.06% | 23.4만 |
|---|
| 2026.03.25 | ₩42,245 | ₩42,245 | ₩41,621 | ₩41,668 | -1.37% | 26만 |
|---|
| 2026.03.24 | ₩41,748 | ₩41,789 | ₩41,574 | ₩41,762 | +0.03% | 30.1만 |
|---|
| 2026.03.23 | ₩41,547 | ₩41,856 | ₩41,306 | ₩41,641 | +0.23% | 34.2만 |
|---|
| 2026.03.20 | ₩41,802 | ₩41,909 | ₩41,038 | ₩41,038 | -1.83% | 283.1만 |
|---|
| 2026.03.19 | ₩41,252 | ₩41,815 | ₩40,501 | ₩41,601 | +0.85% | 166.9만 |
|---|
| 2026.03.18 | ₩41,896 | ₩42,003 | ₩41,722 | ₩41,815 | -0.19% | 43.9만 |
|---|
| 2026.03.17 | ₩41,923 | ₩42,164 | ₩41,883 | ₩42,043 | +0.29% | 31.8만 |
|---|
| 2026.03.16 | ₩41,735 | ₩42,043 | ₩41,735 | ₩41,856 | +0.29% | 43.1만 |
|---|
| 2026.03.13 | ₩42,111 | ₩42,111 | ₩41,641 | ₩41,681 | -1.02% | 34만 |
|---|
| 2026.03.12 | ₩42,298 | ₩42,446 | ₩42,084 | ₩42,137 | -0.38% | 32.4만 |
|---|
| 2026.03.11 | ₩42,245 | ₩42,486 | ₩42,151 | ₩42,446 | +0.48% | 41.3만 |
|---|
| 2026.03.10 | ₩42,204 | ₩42,593 | ₩42,204 | ₩42,365 | +0.38% | 158.2만 |
|---|
| 2026.03.09 | ₩41,923 | ₩42,379 | ₩41,923 | ₩42,204 | +0.67% | 166.3만 |
|---|
| 2026.03.06 | ₩41,815 | ₩42,285 | ₩41,722 | ₩42,070 | +0.61% | 28.5만 |
|---|
| 2026.03.05 | ₩41,923 | ₩42,218 | ₩41,614 | ₩41,896 | -0.06% | 29.5만 |
|---|
| 2026.03.04 | ₩42,446 | ₩42,446 | ₩42,043 | ₩42,178 | -0.63% | 16만 |
|---|
| 2026.03.03 | ₩41,641 | ₩42,339 | ₩41,561 | ₩42,111 | +1.13% | 24.4만 |
|---|
| 2026.03.02 | ₩42,298 | ₩42,513 | ₩42,057 | ₩42,231 | -0.16% | 33.1만 |
|---|
| 2026.02.27 | ₩42,459 | ₩42,459 | ₩42,178 | ₩42,432 | -0.06% | 40.3만 |
|---|
| 2026.02.26 | ₩42,151 | ₩42,312 | ₩42,097 | ₩42,124 | -0.06% | 27.9만 |
|---|
| 2026.02.25 | ₩42,245 | ₩42,375 | ₩42,030 | ₩42,285 | +0.10% | 32.6만 |
|---|
| 2026.02.24 | ₩41,655 | ₩42,124 | ₩41,601 | ₩42,057 | +0.97% | 26.7만 |
|---|
| 2026.02.23 | ₩42,111 | ₩42,124 | ₩41,896 | ₩41,936 | -0.41% | 43.4만 |
|---|
| 2026.02.20 | ₩41,883 | ₩42,178 | ₩41,883 | ₩42,017 | +0.32% | 23.8만 |
|---|
| 2026.02.19 | ₩41,815 | ₩42,084 | ₩41,789 | ₩41,976 | +0.38% | 194.2만 |
|---|
| 2026.02.18 | ₩42,191 | ₩42,245 | ₩41,856 | ₩41,869 | -0.76% | 24.9만 |
|---|
| 2026.02.17 | ₩41,775 | ₩42,057 | ₩41,708 | ₩42,017 | +0.58% | 45.3만 |
|---|
| 2026.02.13 | ₩41,963 | ₩42,325 | ₩41,963 | ₩42,204 | +0.58% | 40.8만 |
|---|
| 2026.02.12 | ₩42,245 | ₩42,379 | ₩41,815 | ₩41,963 | -0.67% | 43.1만 |
|---|
| 2026.02.11 | ₩42,647 | ₩42,647 | ₩42,164 | ₩42,339 | -0.72% | 41.8만 |
|---|
| 2026.02.10 | ₩42,245 | ₩42,593 | ₩42,245 | ₩42,285 | +0.10% | 77.5만 |
|---|
| 2026.02.09 | ₩42,446 | ₩42,486 | ₩42,097 | ₩42,446 | 0.00% | 71.2만 |
|---|
| 2026.02.06 | ₩42,204 | ₩42,392 | ₩41,735 | ₩41,829 | -0.89% | 81.2만 |
|---|
| 2026.02.05 | ₩41,789 | ₩42,258 | ₩41,621 | ₩41,681 | -0.26% | 93.8만 |
|---|
| 2026.02.04 | ₩42,647 | ₩42,647 | ₩41,869 | ₩42,285 | -0.85% | 64.6만 |
|---|
| 2026.02.03 | ₩42,513 | ₩42,647 | ₩41,829 | ₩42,392 | -0.28% | 38.2만 |
|---|
| 2026.02.02 | ₩41,856 | ₩42,486 | ₩41,574 | ₩41,708 | -0.35% | 122.5만 |
|---|
| 2026.01.30 | ₩41,909 | ₩42,875 | ₩41,708 | ₩42,178 | +0.64% | 198.6만 |
|---|
| 2026.01.29 | ₩42,271 | ₩43,022 | ₩41,909 | ₩42,929 | +1.55% | 140.7만 |
|---|
| 2026.01.28 | ₩42,513 | ₩42,714 | ₩42,003 | ₩42,473 | -0.09% | 308.4만 |
|---|
| 2026.01.27 | ₩42,231 | ₩42,795 | ₩42,231 | ₩42,513 | +0.67% | 260.8만 |
|---|
| 2026.01.26 | ₩42,245 | ₩42,674 | ₩41,990 | ₩42,379 | +0.32% | 454.8만 |
|---|
| 2026.01.23 | ₩41,158 | ₩41,204 | ₩39,978 | ₩40,769 | -0.94% | 114.3만 |
|---|
| 2026.01.22 | ₩39,562 | ₩41,519 | ₩39,522 | ₩41,172 | +4.07% | 142만 |
|---|
| 2026.01.21 | ₩39,562 | ₩40,018 | ₩38,711 | ₩39,549 | -0.03% | 135.4만 |
|---|
| 2026.01.20 | ₩37,685 | ₩39,521 | ₩36,974 | ₩39,227 | +4.09% | 233.1만 |
|---|
| 2026.01.16 | ₩36,371 | ₩37,080 | ₩35,982 | ₩37,041 | +1.84% | 35.9만 |
|---|
| 2026.01.15 | ₩36,196 | ₩36,840 | ₩35,418 | ₩36,371 | +0.48% | 68.9만 |
|---|
| 2026.01.14 | ₩36,277 | ₩36,813 | ₩35,526 | ₩36,558 | +0.78% | 64.4만 |
|---|
| 2026.01.13 | ₩35,499 | ₩36,029 | ₩35,043 | ₩35,620 | +0.34% | 87.7만 |
|---|
| 2026.01.12 | ₩34,748 | ₩35,646 | ₩34,748 | ₩35,150 | +1.16% | 148.3만 |
|---|
| 2026.01.09 | ₩33,742 | ₩33,742 | ₩32,522 | ₩33,688 | -0.16% | 143.8만 |
|---|
| 2026.01.08 | ₩32,589 | ₩33,367 | ₩32,253 | ₩33,313 | +2.22% | 52.5만 |
|---|
| 2026.01.07 | ₩32,978 | ₩33,367 | ₩31,489 | ₩33,085 | +0.33% | 56.6만 |
|---|
| 2026.01.06 | ₩32,213 | ₩33,796 | ₩32,173 | ₩33,742 | +4.75% | 54.8만 |
|---|
| 2026.01.05 | ₩31,905 | ₩32,398 | ₩31,683 | ₩31,797 | -0.34% | 76.4만 |
|---|
| 2026.01.02 | ₩31,328 | ₩31,355 | ₩29,504 | ₩30,993 | -1.07% | 62.3만 |
|---|
| 2025.12.31 | ₩30,698 | ₩31,402 | ₩30,537 | ₩30,684 | -0.04% | 24.3만 |
|---|
| 2025.12.30 | ₩31,610 | ₩31,878 | ₩30,986 | ₩31,087 | -1.65% | 35.8만 |
|---|
| 2025.12.29 | ₩32,186 | ₩32,361 | ₩30,778 | ₩30,792 | -4.33% | 57.4만 |
|---|
| 2025.12.26 | ₩33,179 | ₩33,514 | ₩32,200 | ₩33,420 | +0.73% | 17만 |
|---|
| 2025.12.24 | ₩32,924 | ₩33,098 | ₩32,321 | ₩32,803 | -0.37% | 13.3만 |
|---|
| 2025.12.23 | ₩33,595 | ₩33,660 | ₩32,614 | ₩33,206 | -1.16% | 32.2만 |
|---|
| 2025.12.22 | ₩32,173 | ₩33,528 | ₩32,066 | ₩33,380 | +3.75% | 72.5만 |
|---|
| 2025.12.19 | ₩30,792 | ₩31,838 | ₩30,631 | ₩31,221 | +1.39% | 322.9만 |
|---|
| 2025.12.18 | ₩30,376 | ₩31,093 | ₩29,933 | ₩30,403 | +0.09% | 84.3만 |
|---|
| 2025.12.17 | ₩30,537 | ₩30,832 | ₩30,027 | ₩30,577 | +0.13% | 54.2만 |
|---|
| 2025.12.16 | ₩31,248 | ₩31,650 | ₩29,799 | ₩30,000 | -3.99% | 63.7만 |
|---|
| 2025.12.15 | ₩31,114 | ₩31,938 | ₩30,698 | ₩31,355 | +0.78% | 91.2만 |
|---|
| 2025.12.12 | ₩30,711 | ₩31,489 | ₩30,255 | ₩30,805 | +0.31% | 113.8만 |
|---|
| 2025.12.11 | ₩29,330 | ₩30,416 | ₩29,102 | ₩30,322 | +3.38% | 82만 |
|---|
| 2025.12.10 | ₩29,330 | ₩29,330 | ₩28,203 | ₩29,249 | -0.27% | 114.3만 |
|---|
| 2025.12.09 | ₩28,954 | ₩29,920 | ₩28,874 | ₩29,504 | +1.90% | 64.9만 |
|---|
| 2025.12.08 | ₩30,041 | ₩30,249 | ₩28,901 | ₩29,008 | -3.44% | 49.9만 |
|---|
| 2025.12.05 | ₩30,188 | ₩30,845 | ₩29,571 | ₩29,799 | -1.29% | 68.4만 |
|---|
| 2025.12.04 | ₩29,558 | ₩30,041 | ₩29,303 | ₩29,531 | -0.09% | 64만 |
|---|
| 2025.12.03 | ₩29,109 | ₩30,443 | ₩28,767 | ₩29,410 | +1.04% | 107.4만 |
|---|
| 2025.12.02 | ₩28,163 | ₩28,478 | ₩27,345 | ₩28,150 | -0.05% | 62.3만 |
|---|
| 2025.12.01 | ₩29,303 | ₩29,316 | ₩27,345 | ₩28,364 | -3.20% | 84.8만 |
|---|
| 2025.11.28 | ₩26,822 | ₩28,847 | ₩26,782 | ₩28,311 | +5.55% | 119.8만 |
|---|
| 2025.11.26 | ₩23,684 | ₩25,843 | ₩23,684 | ₩25,763 | +8.78% | 42.8만 |
|---|
| 2025.11.25 | ₩23,201 | ₩23,509 | ₩22,732 | ₩23,429 | +0.98% | 68.5만 |
|---|
| 2025.11.24 | ₩21,954 | ₩22,745 | ₩21,954 | ₩22,745 | +3.60% | 27.5만 |
|---|
| 2025.11.21 | ₩21,256 | ₩21,914 | ₩20,948 | ₩21,806 | +2.59% | 33.4만 |
|---|
| 2025.11.20 | ₩22,691 | ₩23,188 | ₩21,431 | ₩21,511 | -5.20% | 63.1만 |
|---|
| 2025.11.19 | ₩22,919 | ₩23,161 | ₩22,075 | ₩22,423 | -2.17% | 23.1만 |
|---|
| 2025.11.18 | ₩22,960 | ₩22,960 | ₩21,934 | ₩22,490 | -2.04% | 30.5만 |
|---|
| 2025.11.17 | ₩22,061 | ₩22,691 | ₩21,900 | ₩22,182 | +0.55% | 74.9만 |
|---|
| 2025.11.14 | ₩21,444 | ₩22,215 | ₩20,975 | ₩22,088 | +3.00% | 54.4만 |
|---|
| 2025.11.13 | ₩22,705 | ₩23,919 | ₩22,370 | ₩22,463 | -1.06% | 112.6만 |
|---|
| 2025.11.12 | ₩22,128 | ₩23,000 | ₩21,943 | ₩22,571 | +2.00% | 51.5만 |
|---|
| 2025.11.11 | ₩22,437 | ₩22,437 | ₩21,686 | ₩22,128 | -1.37% | 27.4만 |
|---|
| 2025.11.10 | ₩21,847 | ₩22,410 | ₩21,686 | ₩22,007 | +0.74% | 33.4만 |
|---|
| 2025.11.07 | ₩19,929 | ₩20,720 | ₩19,929 | ₩20,720 | +3.97% | 25만 |
|---|
| 2025.11.06 | ₩20,653 | ₩21,627 | ₩19,862 | ₩19,875 | -3.77% | 42.6만 |
|---|
| 2025.11.05 | ₩20,009 | ₩20,512 | ₩19,942 | ₩20,210 | +1.01% | 32.8만 |
|---|
| 2025.11.04 | ₩20,412 | ₩20,613 | ₩19,580 | ₩19,661 | -3.68% | 87.3만 |
|---|
| 2025.11.03 | ₩20,559 | ₩21,189 | ₩20,023 | ₩20,814 | +1.24% | 79만 |
|---|
| 2025.10.31 | ₩23,322 | ₩23,570 | ₩19,969 | ₩20,412 | -12.48% | 102.7만 |
|---|
| 2025.10.30 | ₩23,281 | ₩24,033 | ₩22,933 | ₩23,402 | +0.52% | 34만 |
|---|
| 2025.10.29 | ₩23,805 | ₩23,805 | ₩22,973 | ₩23,201 | -2.54% | 26.9만 |
|---|
| 2025.10.28 | ₩22,879 | ₩23,603 | ₩22,732 | ₩23,147 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩23,805 | ₩24,247 | ₩22,665 | ₩23,483 | -1.35% | 67.8만 |
|---|
| 2025.10.24 | ₩23,469 | ₩24,301 | ₩23,469 | ₩24,287 | +3.49% | 13.9만 |
|---|
| 2025.10.23 | ₩24,059 | ₩24,167 | ₩23,657 | ₩23,697 | -1.51% | 16.5만 |
|---|
| 2025.10.22 | ₩22,410 | ₩23,865 | ₩22,262 | ₩23,617 | +5.39% | 31.8만 |
|---|
| 2025.10.21 | ₩24,220 | ₩24,442 | ₩22,517 | ₩23,147 | -4.43% | 34.2만 |
|---|
| 2025.10.20 | ₩25,092 | ₩25,789 | ₩24,287 | ₩25,642 | +2.19% | 62.7만 |
|---|
| 2025.10.17 | ₩25,615 | ₩25,615 | ₩23,724 | ₩24,381 | -4.82% | 85.6만 |
|---|
| 2025.10.16 | ₩26,554 | ₩27,090 | ₩25,360 | ₩25,883 | -2.53% | 83.6만 |
|---|
| 2025.10.15 | ₩25,964 | ₩27,479 | ₩25,964 | ₩27,479 | +5.84% | 50.8만 |
|---|
| 2025.10.14 | ₩24,931 | ₩25,803 | ₩24,535 | ₩25,427 | +1.99% | 25.5만 |
|---|
| 2025.10.13 | ₩25,146 | ₩25,722 | ₩24,560 | ₩25,293 | +0.59% | 12.5만 |
|---|
| 2025.10.10 | ₩24,126 | ₩24,328 | ₩23,577 | ₩23,791 | -1.39% | 15.8만 |
|---|