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 | ₩26,759 | ₩27,685 | ₩26,759 | ₩27,578 | +3.06% | 43.3만 |
| 2026.10.08 | ₩26,183 | ₩26,639 | ₩26,035 | ₩26,330 | +0.56% | 23.8만 |
| 2026.10.07 | ₩26,344 | ₩26,639 | ₩25,512 | ₩26,263 | -0.31% | 81.5만 |
| 2026.10.06 | ₩26,665 | ₩27,363 | ₩26,491 | ₩27,081 | +1.56% | 41만 |
| 2026.10.05 | ₩26,961 | ₩26,987 | ₩26,290 | ₩26,531 | -1.59% | 37.6만 |
| 2026.10.02 | ₩27,578 | ₩28,195 | ₩26,625 | ₩26,961 | -2.24% | 38.3만 |
| 2026.10.01 | ₩27,967 | ₩27,967 | ₩26,987 | ₩27,215 | -2.69% | 65.4만 |
| 2026.09.30 | ₩28,744 | ₩29,268 | ₩27,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,007 |
| -2.57% |
| 59.7만 |
| 2026.09.29 | ₩28,369 | ₩28,932 | ₩28,154 | ₩28,597 | +0.80% | 25.8만 |
|---|
| 2026.09.28 | ₩28,838 | ₩28,999 | ₩28,181 | ₩28,195 | -2.23% | 28.4만 |
|---|
| 2026.09.25 | ₩29,630 | ₩29,979 | ₩29,254 | ₩29,898 | +0.91% | 34.6만 |
|---|
| 2026.09.24 | ₩29,616 | ₩29,992 | ₩28,959 | ₩29,576 | -0.14% | 40.5만 |
|---|
| 2026.09.23 | ₩30,019 | ₩30,166 | ₩29,522 | ₩30,019 | 0.00% | 29.1만 |
|---|
| 2026.09.22 | ₩30,247 | ₩30,891 | ₩29,670 | ₩30,783 | +1.77% | 42.6만 |
|---|
| 2026.09.21 | ₩30,703 | ₩30,797 | ₩29,737 | ₩30,019 | -2.23% | 101.7만 |
|---|
| 2026.09.18 | ₩29,509 | ₩30,971 | ₩29,274 | ₩30,730 | +4.14% | 125.2만 |
|---|
| 2026.09.17 | ₩28,892 | ₩29,294 | ₩28,597 | ₩28,879 | -0.05% | 33.5만 |
|---|
| 2026.09.16 | ₩28,771 | ₩28,771 | ₩27,759 | ₩28,087 | -2.38% | 47.9만 |
|---|
| 2026.09.15 | ₩28,986 | ₩29,147 | ₩27,832 | ₩28,302 | -2.36% | 47.1만 |
|---|
| 2026.09.14 | ₩29,804 | ₩29,898 | ₩28,798 | ₩28,959 | -2.84% | 35.8만 |
|---|
| 2026.09.11 | ₩30,676 | ₩31,065 | ₩30,502 | ₩30,636 | -0.13% | 13.5만 |
|---|
| 2026.09.10 | ₩30,019 | ₩30,596 | ₩29,750 | ₩30,153 | +0.45% | 22.1만 |
|---|
| 2026.09.09 | ₩31,280 | ₩31,541 | ₩30,582 | ₩30,837 | -1.42% | 32.6만 |
|---|
| 2026.09.08 | ₩31,682 | ₩31,682 | ₩30,515 | ₩30,716 | -3.05% | 55.4만 |
|---|
| 2026.09.04 | ₩31,534 | ₩31,970 | ₩31,199 | ₩31,682 | +0.47% | 16.8만 |
|---|
| 2026.09.03 | ₩32,782 | ₩32,782 | ₩31,990 | ₩32,245 | -1.64% | 60.3만 |
|---|
| 2026.09.02 | ₩31,226 | ₩32,058 | ₩30,696 | ₩31,856 | +2.02% | 42만 |
|---|
| 2026.09.01 | ₩30,649 | ₩31,400 | ₩30,300 | ₩30,596 | -0.18% | 34.2만 |
|---|
| 2026.08.31 | ₩31,333 | ₩31,655 | ₩30,367 | ₩31,601 | +0.86% | 50.5만 |
|---|
| 2026.08.28 | ₩32,634 | ₩32,634 | ₩31,099 | ₩31,333 | -3.99% | 28.6만 |
|---|
| 2026.08.27 | ₩31,534 | ₩32,527 | ₩31,521 | ₩32,339 | +2.55% | 40.6만 |
|---|
| 2026.08.26 | ₩31,239 | ₩31,830 | ₩31,038 | ₩31,588 | +1.12% | 38.1만 |
|---|
| 2026.08.25 | ₩30,743 | ₩31,964 | ₩30,622 | ₩31,910 | +3.80% | 36.6만 |
|---|
| 2026.08.24 | ₩31,575 | ₩32,165 | ₩30,958 | ₩31,320 | -0.81% | 69만 |
|---|
| 2026.08.21 | ₩31,669 | ₩32,125 | ₩31,273 | ₩31,628 | -0.13% | 96.8만 |
|---|
| 2026.08.20 | ₩30,891 | ₩31,400 | ₩30,421 | ₩30,743 | -0.48% | 71.4만 |
|---|
| 2026.08.19 | ₩28,932 | ₩31,253 | ₩28,932 | ₩31,172 | +7.74% | 49.2만 |
|---|
| 2026.08.18 | ₩29,603 | ₩29,871 | ₩27,926 | ₩28,154 | -4.89% | 91.7만 |
|---|
| 2026.08.17 | ₩30,783 | ₩30,783 | ₩29,804 | ₩30,005 | -2.53% | 47.9만 |
|---|
| 2026.08.14 | ₩30,850 | ₩31,199 | ₩30,437 | ₩30,542 | -1.00% | 55.5만 |
|---|
| 2026.08.13 | ₩29,938 | ₩30,824 | ₩29,871 | ₩30,703 | +2.55% | 51.6만 |
|---|
| 2026.08.12 | ₩30,314 | ₩30,408 | ₩29,791 | ₩30,207 | -0.35% | 94.6만 |
|---|
| 2026.08.11 | ₩29,804 | ₩30,401 | ₩29,536 | ₩29,764 | -0.14% | 48.6만 |
|---|
| 2026.08.10 | ₩28,838 | ₩29,938 | ₩28,744 | ₩29,804 | +3.35% | 46만 |
|---|
| 2026.08.07 | ₩28,946 | ₩30,394 | ₩28,268 | ₩29,214 | +0.93% | 164.4만 |
|---|
| 2026.08.06 | ₩25,914 | ₩27,806 | ₩25,767 | ₩27,725 | +6.99% | 85.1만 |
|---|
| 2026.08.05 | ₩26,122 | ₩26,518 | ₩25,619 | ₩26,397 | +1.05% | 73.1만 |
|---|
| 2026.08.04 | ₩26,035 | ₩26,035 | ₩24,519 | ₩25,244 | -3.04% | 162.7만 |
|---|
| 2026.08.03 | ₩24,345 | ₩25,981 | ₩24,224 | ₩25,619 | +5.23% | 79.9만 |
|---|
| 2026.07.31 | ₩23,782 | ₩24,814 | ₩23,017 | ₩24,452 | +2.82% | 389.5만 |
|---|
| 2026.07.30 | ₩23,098 | ₩23,929 | ₩23,098 | ₩23,929 | +3.60% | 92.8만 |
|---|
| 2026.07.29 | ₩23,138 | ₩24,130 | ₩22,709 | ₩22,843 | -1.28% | 319.2만 |
|---|
| 2026.07.28 | ₩27,671 | ₩29,308 | ₩27,363 | ₩27,953 | +1.02% | 124.1만 |
|---|
| 2026.07.27 | ₩28,302 | ₩28,376 | ₩27,430 | ₩27,967 | -1.18% | 24.1만 |
|---|
| 2026.07.24 | ₩28,436 | ₩28,952 | ₩27,846 | ₩27,980 | -1.60% | 48.5만 |
|---|
| 2026.07.23 | ₩28,356 | ₩28,905 | ₩28,221 | ₩28,463 | +0.38% | 26만 |
|---|
| 2026.07.22 | ₩28,744 | ₩29,522 | ₩28,637 | ₩29,093 | +1.21% | 39.6만 |
|---|
| 2026.07.21 | ₩27,886 | ₩28,449 | ₩27,028 | ₩28,221 | +1.20% | 122.7만 |
|---|
| 2026.07.20 | ₩27,779 | ₩28,154 | ₩27,229 | ₩27,376 | -1.45% | 84.9만 |
|---|
| 2026.07.17 | ₩27,832 | ₩28,423 | ₩26,987 | ₩27,926 | +0.34% | 88.9만 |
|---|
| 2026.07.16 | ₩28,959 | ₩29,489 | ₩27,839 | ₩28,114 | -2.92% | 55.9만 |
|---|
| 2026.07.15 | ₩30,233 | ₩30,287 | ₩28,503 | ₩29,348 | -2.93% | 74.3만 |
|---|
| 2026.07.14 | ₩30,837 | ₩31,045 | ₩30,005 | ₩30,314 | -1.70% | 68.5만 |
|---|
| 2026.07.13 | ₩30,850 | ₩31,414 | ₩30,086 | ₩30,126 | -2.35% | 22만 |
|---|
| 2026.07.10 | ₩30,998 | ₩31,923 | ₩30,931 | ₩31,306 | +1.00% | 68.3만 |
|---|
| 2026.07.09 | ₩30,877 | ₩31,622 | ₩30,642 | ₩31,065 | +0.61% | 49.6만 |
|---|
| 2026.07.08 | ₩31,052 | ₩31,226 | ₩30,180 | ₩30,394 | -2.12% | 16.6만 |
|---|
| 2026.07.07 | ₩32,017 | ₩32,272 | ₩31,373 | ₩31,601 | -1.30% | 10.4만 |
|---|
| 2026.07.06 | ₩33,318 | ₩33,359 | ₩31,870 | ₩32,272 | -3.14% | 26.9만 |
|---|
| 2026.07.02 | ₩32,768 | ₩33,439 | ₩32,111 | ₩32,996 | +0.70% | 56.3만 |
|---|
| 2026.07.01 | ₩31,937 | ₩32,836 | ₩31,420 | ₩31,803 | -0.42% | 8.9만 |
|---|
| 2026.06.30 | ₩31,253 | ₩32,306 | ₩30,797 | ₩31,897 | +2.06% | 130.3만 |
|---|
| 2026.06.29 | ₩30,689 | ₩31,648 | ₩30,193 | ₩31,387 | +2.27% | 19.1만 |
|---|
| 2026.06.26 | ₩30,515 | ₩31,011 | ₩30,133 | ₩30,944 | +1.41% | 73.9만 |
|---|
| 2026.06.25 | ₩31,253 | ₩31,333 | ₩29,925 | ₩30,649 | -1.93% | 79.5만 |
|---|
| 2026.06.24 | ₩32,178 | ₩32,701 | ₩30,314 | ₩30,864 | -4.09% | 27.5만 |
|---|
| 2026.06.23 | ₩34,351 | ₩34,351 | ₩32,876 | ₩33,131 | -3.55% | 129.2만 |
|---|
| 2026.06.22 | ₩34,351 | ₩34,733 | ₩33,815 | ₩34,619 | +0.78% | 19.4만 |
|---|
| 2026.06.18 | ₩34,338 | ₩35,250 | ₩34,157 | ₩34,391 | +0.16% | 23.8만 |
|---|
| 2026.06.17 | ₩36,014 | ₩36,242 | ₩34,036 | ₩34,311 | -4.73% | 46.1만 |
|---|
| 2026.06.16 | ₩35,625 | ₩36,524 | ₩35,344 | ₩36,122 | +1.39% | 17.5만 |
|---|
| 2026.06.15 | ₩34,298 | ₩35,639 | ₩34,298 | ₩35,384 | +3.17% | 30.2만 |
|---|
| 2026.06.12 | ₩33,949 | ₩33,976 | ₩33,171 | ₩33,882 | -0.20% | 113.3만 |
|---|
| 2026.06.11 | ₩33,251 | ₩34,016 | ₩32,701 | ₩33,734 | +1.45% | 191.6만 |
|---|
| 2026.06.10 | ₩33,774 | ₩34,284 | ₩33,157 | ₩33,613 | -0.48% | 35.5만 |
|---|
| 2026.06.09 | ₩34,780 | ₩34,866 | ₩33,828 | ₩34,190 | -1.70% | 23.5만 |
|---|
| 2026.06.08 | ₩34,351 | ₩35,062 | ₩34,204 | ₩34,418 | +0.20% | 15.1만 |
|---|
| 2026.06.05 | ₩35,049 | ₩35,357 | ₩34,204 | ₩34,204 | -2.41% | 22.1만 |
|---|
| 2026.06.04 | ₩35,169 | ₩35,726 | ₩34,794 | ₩35,371 | +0.57% | 20.4만 |
|---|
| 2026.06.03 | ₩34,633 | ₩35,532 | ₩34,378 | ₩35,022 | +1.12% | 83.4만 |
|---|
| 2026.06.02 | ₩34,271 | ₩34,807 | ₩33,803 | ₩34,579 | +0.90% | 21.7만 |
|---|
| 2026.06.01 | ₩34,646 | ₩35,290 | ₩33,364 | ₩34,271 | -1.08% | 48.5만 |
|---|
| 2026.05.29 | ₩36,216 | ₩37,128 | ₩33,640 | ₩35,102 | -3.07% | 197.1만 |
|---|
| 2026.05.28 | ₩36,229 | ₩37,020 | ₩35,907 | ₩36,457 | +0.63% | 20.8만 |
|---|
| 2026.05.27 | ₩36,658 | ₩36,920 | ₩36,470 | ₩36,470 | -0.51% | 25.6만 |
|---|
| 2026.05.26 | ₩36,886 | ₩37,228 | ₩36,712 | ₩37,047 | +0.44% | 79.5만 |
|---|
| 2026.05.22 | ₩35,518 | ₩36,739 | ₩35,290 | ₩36,645 | +3.17% | 284.8만 |
|---|
| 2026.05.21 | ₩35,022 | ₩35,894 | ₩35,022 | ₩35,612 | +1.69% | 30.2만 |
|---|
| 2026.05.20 | ₩37,181 | ₩37,490 | ₩33,399 | ₩35,411 | -4.76% | 59.6만 |
|---|
| 2026.05.19 | ₩37,034 | ₩37,825 | ₩36,859 | ₩37,128 | +0.25% | 38만 |
|---|
| 2026.05.18 | ₩37,892 | ₩38,261 | ₩37,289 | ₩37,289 | -1.59% | 16.9만 |
|---|
| 2026.05.15 | ₩38,764 | ₩39,099 | ₩37,839 | ₩37,839 | -2.39% | 36.4만 |
|---|
| 2026.05.14 | ₩39,421 | ₩39,435 | ₩39,167 | ₩39,341 | -0.20% | 20.9만 |
|---|
| 2026.05.13 | ₩39,958 | ₩39,958 | ₩39,193 | ₩39,582 | -0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩39,918 | ₩40,186 | ₩39,515 | ₩40,065 | +0.37% | 33.2만 |
|---|
| 2026.05.11 | ₩39,864 | ₩40,159 | ₩39,448 | ₩40,159 | +0.74% | 120.6만 |
|---|
| 2026.05.08 | ₩39,502 | ₩39,690 | ₩38,898 | ₩39,690 | +0.48% | 24.5만 |
|---|
| 2026.05.07 | ₩40,199 | ₩40,588 | ₩38,925 | ₩39,113 | -2.70% | 151.9만 |
|---|
| 2026.05.06 | ₩39,757 | ₩40,568 | ₩39,582 | ₩40,199 | +1.11% | 36.6만 |
|---|
| 2026.05.05 | ₩37,986 | ₩39,562 | ₩37,986 | ₩39,515 | +4.03% | 23.7만 |
|---|
| 2026.05.04 | ₩38,845 | ₩39,637 | ₩37,463 | ₩37,946 | -2.31% | 97.7만 |
|---|
| 2026.05.01 | ₩40,226 | ₩40,521 | ₩38,080 | ₩39,086 | -2.83% | 66.1만 |
|---|
| 2026.04.30 | ₩41,071 | ₩41,111 | ₩39,971 | ₩40,105 | -2.35% | 452.5만 |
|---|
| 2026.04.29 | ₩40,414 | ₩41,411 | ₩40,414 | ₩40,669 | +0.63% | 45.5만 |
|---|
| 2026.04.28 | ₩41,098 | ₩41,380 | ₩40,333 | ₩40,414 | -1.66% | 106.9만 |
|---|
| 2026.04.27 | ₩42,828 | ₩42,989 | ₩38,898 | ₩40,843 | -4.64% | 78.9만 |
|---|
| 2026.04.24 | ₩42,842 | ₩42,848 | ₩42,701 | ₩42,815 | -0.06% | 21.4만 |
|---|
| 2026.04.23 | ₩42,694 | ₩42,855 | ₩42,620 | ₩42,667 | -0.06% | 413.3만 |
|---|
| 2026.04.22 | ₩43,097 | ₩43,191 | ₩42,721 | ₩42,721 | -0.87% | 47.8만 |
|---|
| 2026.04.21 | ₩42,815 | ₩42,895 | ₩42,741 | ₩42,775 | -0.09% | 43.1만 |
|---|
| 2026.04.20 | ₩42,694 | ₩42,909 | ₩42,694 | ₩42,815 | +0.28% | 36.7만 |
|---|
| 2026.04.17 | ₩42,869 | ₩42,895 | ₩42,694 | ₩42,748 | -0.28% | 33.8만 |
|---|
| 2026.04.16 | ₩42,909 | ₩42,909 | ₩42,620 | ₩42,802 | -0.25% | 28.5만 |
|---|
| 2026.04.15 | ₩42,453 | ₩42,734 | ₩42,453 | ₩42,734 | +0.66% | 104.8만 |
|---|
| 2026.04.14 | ₩42,654 | ₩42,654 | ₩42,426 | ₩42,547 | -0.25% | 32.6만 |
|---|
| 2026.04.13 | ₩42,104 | ₩42,453 | ₩42,104 | ₩42,413 | +0.73% | 18.5만 |
|---|
| 2026.04.10 | ₩42,292 | ₩42,453 | ₩42,225 | ₩42,292 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩42,413 | ₩42,413 | ₩42,278 | ₩42,292 | -0.28% | 27.9만 |
|---|
| 2026.04.08 | ₩42,252 | ₩42,413 | ₩41,997 | ₩42,413 | +0.38% | 158.7만 |
|---|
| 2026.04.07 | ₩41,983 | ₩42,037 | ₩41,728 | ₩42,037 | +0.13% | 53.2만 |
|---|
| 2026.04.06 | ₩41,956 | ₩41,956 | ₩41,702 | ₩41,849 | -0.26% | 36.2만 |
|---|
| 2026.04.02 | ₩41,581 | ₩41,863 | ₩41,407 | ₩41,836 | +0.61% | 158.1만 |
|---|
| 2026.04.01 | ₩41,849 | ₩41,950 | ₩41,635 | ₩41,863 | +0.03% | 45.1만 |
|---|
| 2026.03.31 | ₩41,621 | ₩41,635 | ₩41,393 | ₩41,635 | +0.03% | 27.3만 |
|---|
| 2026.03.30 | ₩42,010 | ₩42,010 | ₩41,366 | ₩41,474 | -1.28% | 21.4만 |
|---|
| 2026.03.27 | ₩41,514 | ₩41,682 | ₩41,366 | ₩41,635 | +0.29% | 19.7만 |
|---|
| 2026.03.26 | ₩41,527 | ₩41,863 | ₩41,527 | ₩41,554 | +0.06% | 23.4만 |
|---|
| 2026.03.25 | ₩42,252 | ₩42,252 | ₩41,628 | ₩41,675 | -1.37% | 26만 |
|---|
| 2026.03.24 | ₩41,755 | ₩41,796 | ₩41,581 | ₩41,769 | +0.03% | 30.1만 |
|---|
| 2026.03.23 | ₩41,554 | ₩41,863 | ₩41,313 | ₩41,648 | +0.23% | 34.2만 |
|---|
| 2026.03.20 | ₩41,809 | ₩41,916 | ₩41,044 | ₩41,044 | -1.83% | 283.1만 |
|---|
| 2026.03.19 | ₩41,259 | ₩41,822 | ₩40,508 | ₩41,608 | +0.85% | 166.9만 |
|---|
| 2026.03.18 | ₩41,903 | ₩42,010 | ₩41,728 | ₩41,822 | -0.19% | 43.9만 |
|---|
| 2026.03.17 | ₩41,930 | ₩42,171 | ₩41,889 | ₩42,050 | +0.29% | 31.8만 |
|---|
| 2026.03.16 | ₩41,742 | ₩42,050 | ₩41,742 | ₩41,863 | +0.29% | 43.1만 |
|---|
| 2026.03.13 | ₩42,117 | ₩42,117 | ₩41,648 | ₩41,688 | -1.02% | 34만 |
|---|
| 2026.03.12 | ₩42,305 | ₩42,453 | ₩42,091 | ₩42,144 | -0.38% | 32.4만 |
|---|
| 2026.03.11 | ₩42,252 | ₩42,493 | ₩42,158 | ₩42,453 | +0.48% | 41.3만 |
|---|
| 2026.03.10 | ₩42,211 | ₩42,600 | ₩42,211 | ₩42,372 | +0.38% | 158.2만 |
|---|
| 2026.03.09 | ₩41,930 | ₩42,386 | ₩41,930 | ₩42,211 | +0.67% | 166.3만 |
|---|
| 2026.03.06 | ₩41,822 | ₩42,292 | ₩41,728 | ₩42,077 | +0.61% | 28.5만 |
|---|
| 2026.03.05 | ₩41,930 | ₩42,225 | ₩41,621 | ₩41,903 | -0.06% | 29.5만 |
|---|
| 2026.03.04 | ₩42,453 | ₩42,453 | ₩42,050 | ₩42,185 | -0.63% | 16만 |
|---|
| 2026.03.03 | ₩41,648 | ₩42,345 | ₩41,568 | ₩42,117 | +1.13% | 24.4만 |
|---|
| 2026.03.02 | ₩42,305 | ₩42,520 | ₩42,064 | ₩42,238 | -0.16% | 33.1만 |
|---|
| 2026.02.27 | ₩42,466 | ₩42,466 | ₩42,185 | ₩42,439 | -0.06% | 40.3만 |
|---|
| 2026.02.26 | ₩42,158 | ₩42,319 | ₩42,104 | ₩42,131 | -0.06% | 27.9만 |
|---|
| 2026.02.25 | ₩42,252 | ₩42,382 | ₩42,037 | ₩42,292 | +0.10% | 32.6만 |
|---|
| 2026.02.24 | ₩41,661 | ₩42,131 | ₩41,608 | ₩42,064 | +0.97% | 26.7만 |
|---|
| 2026.02.23 | ₩42,117 | ₩42,131 | ₩41,903 | ₩41,943 | -0.41% | 43.4만 |
|---|
| 2026.02.20 | ₩41,889 | ₩42,185 | ₩41,889 | ₩42,024 | +0.32% | 23.8만 |
|---|
| 2026.02.19 | ₩41,822 | ₩42,091 | ₩41,796 | ₩41,983 | +0.38% | 194.2만 |
|---|
| 2026.02.18 | ₩42,198 | ₩42,252 | ₩41,863 | ₩41,876 | -0.76% | 24.9만 |
|---|
| 2026.02.17 | ₩41,782 | ₩42,064 | ₩41,715 | ₩42,024 | +0.58% | 45.3만 |
|---|
| 2026.02.13 | ₩41,970 | ₩42,332 | ₩41,970 | ₩42,211 | +0.58% | 40.8만 |
|---|
| 2026.02.12 | ₩42,252 | ₩42,386 | ₩41,822 | ₩41,970 | -0.67% | 43.1만 |
|---|
| 2026.02.11 | ₩42,654 | ₩42,654 | ₩42,171 | ₩42,345 | -0.72% | 41.8만 |
|---|
| 2026.02.10 | ₩42,252 | ₩42,600 | ₩42,252 | ₩42,292 | +0.10% | 77.5만 |
|---|
| 2026.02.09 | ₩42,453 | ₩42,493 | ₩42,104 | ₩42,453 | 0.00% | 71.2만 |
|---|
| 2026.02.06 | ₩42,211 | ₩42,399 | ₩41,742 | ₩41,836 | -0.89% | 81.2만 |
|---|
| 2026.02.05 | ₩41,796 | ₩42,265 | ₩41,628 | ₩41,688 | -0.26% | 93.8만 |
|---|
| 2026.02.04 | ₩42,654 | ₩42,654 | ₩41,876 | ₩42,292 | -0.85% | 64.6만 |
|---|
| 2026.02.03 | ₩42,520 | ₩42,654 | ₩41,836 | ₩42,399 | -0.28% | 38.2만 |
|---|
| 2026.02.02 | ₩41,863 | ₩42,493 | ₩41,581 | ₩41,715 | -0.35% | 122.5만 |
|---|
| 2026.01.30 | ₩41,916 | ₩42,882 | ₩41,715 | ₩42,185 | +0.64% | 198.6만 |
|---|
| 2026.01.29 | ₩42,278 | ₩43,030 | ₩41,916 | ₩42,936 | +1.55% | 140.7만 |
|---|
| 2026.01.28 | ₩42,520 | ₩42,721 | ₩42,010 | ₩42,480 | -0.09% | 308.4만 |
|---|
| 2026.01.27 | ₩42,238 | ₩42,802 | ₩42,238 | ₩42,520 | +0.67% | 260.8만 |
|---|
| 2026.01.26 | ₩42,252 | ₩42,681 | ₩41,997 | ₩42,386 | +0.32% | 454.8만 |
|---|
| 2026.01.23 | ₩41,165 | ₩41,211 | ₩39,985 | ₩40,776 | -0.94% | 114.3만 |
|---|
| 2026.01.22 | ₩39,569 | ₩41,526 | ₩39,529 | ₩41,179 | +4.07% | 142만 |
|---|
| 2026.01.21 | ₩39,569 | ₩40,025 | ₩38,717 | ₩39,556 | -0.03% | 135.4만 |
|---|
| 2026.01.20 | ₩37,691 | ₩39,527 | ₩36,980 | ₩39,234 | +4.09% | 233.1만 |
|---|
| 2026.01.16 | ₩36,377 | ₩37,086 | ₩35,988 | ₩37,047 | +1.84% | 35.9만 |
|---|
| 2026.01.15 | ₩36,202 | ₩36,846 | ₩35,424 | ₩36,377 | +0.48% | 68.9만 |
|---|
| 2026.01.14 | ₩36,283 | ₩36,819 | ₩35,532 | ₩36,564 | +0.78% | 64.4만 |
|---|
| 2026.01.13 | ₩35,505 | ₩36,035 | ₩35,049 | ₩35,625 | +0.34% | 87.7만 |
|---|
| 2026.01.12 | ₩34,754 | ₩35,652 | ₩34,754 | ₩35,156 | +1.16% | 148.3만 |
|---|
| 2026.01.09 | ₩33,748 | ₩33,748 | ₩32,527 | ₩33,694 | -0.16% | 143.8만 |
|---|
| 2026.01.08 | ₩32,594 | ₩33,372 | ₩32,259 | ₩33,318 | +2.22% | 52.5만 |
|---|
| 2026.01.07 | ₩32,983 | ₩33,372 | ₩31,494 | ₩33,090 | +0.33% | 56.6만 |
|---|
| 2026.01.06 | ₩32,219 | ₩33,801 | ₩32,178 | ₩33,748 | +4.75% | 54.8만 |
|---|
| 2026.01.05 | ₩31,910 | ₩32,404 | ₩31,689 | ₩31,803 | -0.34% | 76.4만 |
|---|
| 2026.01.02 | ₩31,333 | ₩31,360 | ₩29,509 | ₩30,998 | -1.07% | 62.3만 |
|---|
| 2025.12.31 | ₩30,703 | ₩31,407 | ₩30,542 | ₩30,689 | -0.04% | 24.3만 |
|---|
| 2025.12.30 | ₩31,615 | ₩31,883 | ₩30,991 | ₩31,092 | -1.65% | 35.8만 |
|---|
| 2025.12.29 | ₩32,192 | ₩32,366 | ₩30,783 | ₩30,797 | -4.33% | 57.4만 |
|---|
| 2025.12.26 | ₩33,184 | ₩33,520 | ₩32,205 | ₩33,426 | +0.73% | 17만 |
|---|
| 2025.12.24 | ₩32,929 | ₩33,104 | ₩32,326 | ₩32,809 | -0.37% | 13.3만 |
|---|
| 2025.12.23 | ₩33,600 | ₩33,666 | ₩32,620 | ₩33,211 | -1.16% | 32.2만 |
|---|
| 2025.12.22 | ₩32,178 | ₩33,533 | ₩32,071 | ₩33,385 | +3.75% | 72.5만 |
|---|
| 2025.12.19 | ₩30,797 | ₩31,843 | ₩30,636 | ₩31,226 | +1.39% | 322.9만 |
|---|
| 2025.12.18 | ₩30,381 | ₩31,099 | ₩29,938 | ₩30,408 | +0.09% | 84.3만 |
|---|
| 2025.12.17 | ₩30,542 | ₩30,837 | ₩30,032 | ₩30,582 | +0.13% | 54.2만 |
|---|
| 2025.12.16 | ₩31,253 | ₩31,655 | ₩29,804 | ₩30,005 | -3.99% | 63.7만 |
|---|
| 2025.12.15 | ₩31,119 | ₩31,944 | ₩30,703 | ₩31,360 | +0.78% | 91.2만 |
|---|
| 2025.12.12 | ₩30,716 | ₩31,494 | ₩30,260 | ₩30,810 | +0.31% | 113.8만 |
|---|
| 2025.12.11 | ₩29,335 | ₩30,421 | ₩29,107 | ₩30,327 | +3.38% | 82만 |
|---|
| 2025.12.10 | ₩29,335 | ₩29,335 | ₩28,208 | ₩29,254 | -0.27% | 114.3만 |
|---|
| 2025.12.09 | ₩28,959 | ₩29,925 | ₩28,879 | ₩29,509 | +1.90% | 64.9만 |
|---|
| 2025.12.08 | ₩30,046 | ₩30,253 | ₩28,905 | ₩29,013 | -3.44% | 49.9만 |
|---|
| 2025.12.05 | ₩30,193 | ₩30,850 | ₩29,576 | ₩29,804 | -1.29% | 68.4만 |
|---|
| 2025.12.04 | ₩29,563 | ₩30,046 | ₩29,308 | ₩29,536 | -0.09% | 64만 |
|---|
| 2025.12.03 | ₩29,113 | ₩30,448 | ₩28,771 | ₩29,415 | +1.04% | 107.4만 |
|---|
| 2025.12.02 | ₩28,168 | ₩28,483 | ₩27,350 | ₩28,154 | -0.05% | 62.3만 |
|---|
| 2025.12.01 | ₩29,308 | ₩29,321 | ₩27,350 | ₩28,369 | -3.20% | 84.8만 |
|---|
| 2025.11.28 | ₩26,826 | ₩28,852 | ₩26,786 | ₩28,315 | +5.55% | 119.8만 |
|---|
| 2025.11.26 | ₩23,688 | ₩25,847 | ₩23,688 | ₩25,767 | +8.78% | 42.8만 |
|---|
| 2025.11.25 | ₩23,205 | ₩23,513 | ₩22,735 | ₩23,433 | +0.98% | 68.5만 |
|---|
| 2025.11.24 | ₩21,957 | ₩22,749 | ₩21,957 | ₩22,749 | +3.60% | 27.5만 |
|---|
| 2025.11.21 | ₩21,260 | ₩21,917 | ₩20,951 | ₩21,810 | +2.59% | 33.4만 |
|---|
| 2025.11.20 | ₩22,695 | ₩23,191 | ₩21,434 | ₩21,515 | -5.20% | 63.1만 |
|---|
| 2025.11.19 | ₩22,923 | ₩23,165 | ₩22,078 | ₩22,427 | -2.17% | 23.1만 |
|---|
| 2025.11.18 | ₩22,963 | ₩22,963 | ₩21,937 | ₩22,494 | -2.04% | 30.5만 |
|---|
| 2025.11.17 | ₩22,065 | ₩22,695 | ₩21,904 | ₩22,185 | +0.55% | 74.9만 |
|---|
| 2025.11.14 | ₩21,448 | ₩22,219 | ₩20,978 | ₩22,092 | +3.00% | 54.4만 |
|---|
| 2025.11.13 | ₩22,709 | ₩23,922 | ₩22,373 | ₩22,467 | -1.06% | 112.6만 |
|---|
| 2025.11.12 | ₩22,132 | ₩23,004 | ₩21,947 | ₩22,574 | +2.00% | 51.5만 |
|---|
| 2025.11.11 | ₩22,440 | ₩22,440 | ₩21,689 | ₩22,132 | -1.37% | 27.4만 |
|---|
| 2025.11.10 | ₩21,850 | ₩22,413 | ₩21,689 | ₩22,011 | +0.74% | 33.4만 |
|---|
| 2025.11.07 | ₩19,932 | ₩20,723 | ₩19,932 | ₩20,723 | +3.97% | 25만 |
|---|
| 2025.11.06 | ₩20,656 | ₩21,630 | ₩19,865 | ₩19,878 | -3.77% | 42.6만 |
|---|
| 2025.11.05 | ₩20,012 | ₩20,515 | ₩19,945 | ₩20,214 | +1.01% | 32.8만 |
|---|
| 2025.11.04 | ₩20,415 | ₩20,616 | ₩19,583 | ₩19,664 | -3.68% | 87.3만 |
|---|
| 2025.11.03 | ₩20,562 | ₩21,193 | ₩20,026 | ₩20,817 | +1.24% | 79만 |
|---|
| 2025.10.31 | ₩23,326 | ₩23,574 | ₩19,972 | ₩20,415 | -12.48% | 102.7만 |
|---|
| 2025.10.30 | ₩23,285 | ₩24,036 | ₩22,937 | ₩23,406 | +0.52% | 34만 |
|---|
| 2025.10.29 | ₩23,808 | ₩23,808 | ₩22,977 | ₩23,205 | -2.54% | 26.9만 |
|---|
| 2025.10.28 | ₩22,883 | ₩23,607 | ₩22,735 | ₩23,151 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩23,808 | ₩24,251 | ₩22,668 | ₩23,487 | -1.35% | 67.8만 |
|---|
| 2025.10.24 | ₩23,473 | ₩24,305 | ₩23,473 | ₩24,291 | +3.49% | 13.9만 |
|---|
| 2025.10.23 | ₩24,063 | ₩24,171 | ₩23,661 | ₩23,701 | -1.51% | 16.5만 |
|---|
| 2025.10.22 | ₩22,413 | ₩23,869 | ₩22,266 | ₩23,621 | +5.39% | 31.8만 |
|---|
| 2025.10.21 | ₩24,224 | ₩24,446 | ₩22,521 | ₩23,151 | -4.43% | 34.2만 |
|---|
| 2025.10.20 | ₩25,096 | ₩25,794 | ₩24,291 | ₩25,646 | +2.19% | 62.7만 |
|---|
| 2025.10.17 | ₩25,619 | ₩25,619 | ₩23,728 | ₩24,385 | -4.82% | 85.6만 |
|---|
| 2025.10.16 | ₩26,558 | ₩27,095 | ₩25,364 | ₩25,887 | -2.53% | 83.6만 |
|---|
| 2025.10.15 | ₩25,968 | ₩27,484 | ₩25,968 | ₩27,484 | +5.84% | 50.8만 |
|---|
| 2025.10.14 | ₩24,935 | ₩25,807 | ₩24,539 | ₩25,431 | +1.99% | 25.5만 |
|---|
| 2025.10.13 | ₩25,150 | ₩25,727 | ₩24,564 | ₩25,297 | +0.59% | 12.5만 |
|---|
| 2025.10.10 | ₩24,130 | ₩24,332 | ₩23,580 | ₩23,795 | -1.39% | 15.8만 |
|---|