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 | ₩26,733 | ₩27,658 | ₩26,733 | ₩27,551 | +3.06% | 43.3만 |
| 2026.10.08 | ₩26,157 | ₩26,613 | ₩26,010 | ₩26,305 | +0.56% | 23.8만 |
| 2026.10.07 | ₩26,318 | ₩26,613 | ₩25,487 | ₩26,238 | -0.31% | 81.5만 |
| 2026.10.06 | ₩26,640 | ₩27,336 | ₩26,465 | ₩27,055 | +1.56% | 41만 |
| 2026.10.05 | ₩26,934 | ₩26,961 | ₩26,264 | ₩26,506 | -1.59% | 37.6만 |
| 2026.10.02 | ₩27,551 | ₩28,167 | ₩26,599 | ₩26,934 | -2.24% | 38.3만 |
| 2026.10.01 | ₩27,939 | ₩27,939 | ₩26,961 | ₩27,189 | -2.69% | 65.4만 |
| 2026.09.30 | ₩28,717 | ₩29,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,980 |
| -2.57% |
| 59.7만 |
| 2026.09.29 | ₩28,341 | ₩28,904 | ₩28,127 | ₩28,569 | +0.80% | 25.8만 |
|---|
| 2026.09.28 | ₩28,810 | ₩28,971 | ₩28,154 | ₩28,167 | -2.23% | 28.4만 |
|---|
| 2026.09.25 | ₩29,601 | ₩29,949 | ₩29,226 | ₩29,869 | +0.91% | 34.6만 |
|---|
| 2026.09.24 | ₩29,588 | ₩29,963 | ₩28,931 | ₩29,547 | -0.14% | 40.5만 |
|---|
| 2026.09.23 | ₩29,990 | ₩30,137 | ₩29,494 | ₩29,990 | 0.00% | 29.1만 |
|---|
| 2026.09.22 | ₩30,217 | ₩30,861 | ₩29,641 | ₩30,753 | +1.77% | 42.6만 |
|---|
| 2026.09.21 | ₩30,673 | ₩30,767 | ₩29,708 | ₩29,990 | -2.23% | 101.7만 |
|---|
| 2026.09.18 | ₩29,480 | ₩30,941 | ₩29,246 | ₩30,700 | +4.14% | 125.2만 |
|---|
| 2026.09.17 | ₩28,864 | ₩29,266 | ₩28,569 | ₩28,851 | -0.05% | 33.5만 |
|---|
| 2026.09.16 | ₩28,743 | ₩28,743 | ₩27,732 | ₩28,060 | -2.38% | 47.9만 |
|---|
| 2026.09.15 | ₩28,958 | ₩29,119 | ₩27,805 | ₩28,274 | -2.36% | 47.1만 |
|---|
| 2026.09.14 | ₩29,775 | ₩29,869 | ₩28,770 | ₩28,931 | -2.84% | 35.8만 |
|---|
| 2026.09.11 | ₩30,646 | ₩31,035 | ₩30,472 | ₩30,606 | -0.13% | 13.5만 |
|---|
| 2026.09.10 | ₩29,990 | ₩30,566 | ₩29,722 | ₩30,124 | +0.45% | 22.1만 |
|---|
| 2026.09.09 | ₩31,249 | ₩31,511 | ₩30,552 | ₩30,807 | -1.42% | 32.6만 |
|---|
| 2026.09.08 | ₩31,651 | ₩31,651 | ₩30,485 | ₩30,686 | -3.05% | 55.4만 |
|---|
| 2026.09.04 | ₩31,504 | ₩31,939 | ₩31,169 | ₩31,651 | +0.47% | 16.8만 |
|---|
| 2026.09.03 | ₩32,750 | ₩32,750 | ₩31,959 | ₩32,214 | -1.64% | 60.3만 |
|---|
| 2026.09.02 | ₩31,196 | ₩32,026 | ₩30,666 | ₩31,825 | +2.02% | 42만 |
|---|
| 2026.09.01 | ₩30,619 | ₩31,370 | ₩30,271 | ₩30,566 | -0.18% | 34.2만 |
|---|
| 2026.08.31 | ₩31,303 | ₩31,624 | ₩30,338 | ₩31,571 | +0.86% | 50.5만 |
|---|
| 2026.08.28 | ₩32,603 | ₩32,603 | ₩31,068 | ₩31,303 | -3.99% | 28.6만 |
|---|
| 2026.08.27 | ₩31,504 | ₩32,495 | ₩31,490 | ₩32,308 | +2.55% | 40.6만 |
|---|
| 2026.08.26 | ₩31,209 | ₩31,799 | ₩31,008 | ₩31,557 | +1.12% | 38.1만 |
|---|
| 2026.08.25 | ₩30,713 | ₩31,933 | ₩30,593 | ₩31,879 | +3.80% | 36.6만 |
|---|
| 2026.08.24 | ₩31,544 | ₩32,134 | ₩30,928 | ₩31,289 | -0.81% | 69만 |
|---|
| 2026.08.21 | ₩31,638 | ₩32,093 | ₩31,243 | ₩31,598 | -0.13% | 96.8만 |
|---|
| 2026.08.20 | ₩30,861 | ₩31,370 | ₩30,392 | ₩30,713 | -0.48% | 71.4만 |
|---|
| 2026.08.19 | ₩28,904 | ₩31,222 | ₩28,904 | ₩31,142 | +7.74% | 49.2만 |
|---|
| 2026.08.18 | ₩29,574 | ₩29,842 | ₩27,899 | ₩28,127 | -4.89% | 91.7만 |
|---|
| 2026.08.17 | ₩30,753 | ₩30,753 | ₩29,775 | ₩29,976 | -2.53% | 47.9만 |
|---|
| 2026.08.14 | ₩30,820 | ₩31,169 | ₩30,408 | ₩30,512 | -1.00% | 55.5만 |
|---|
| 2026.08.13 | ₩29,909 | ₩30,794 | ₩29,842 | ₩30,673 | +2.55% | 51.6만 |
|---|
| 2026.08.12 | ₩30,284 | ₩30,378 | ₩29,762 | ₩30,177 | -0.35% | 94.6만 |
|---|
| 2026.08.11 | ₩29,775 | ₩30,372 | ₩29,507 | ₩29,735 | -0.14% | 48.6만 |
|---|
| 2026.08.10 | ₩28,810 | ₩29,909 | ₩28,717 | ₩29,775 | +3.35% | 46만 |
|---|
| 2026.08.07 | ₩28,918 | ₩30,365 | ₩28,241 | ₩29,186 | +0.93% | 164.4만 |
|---|
| 2026.08.06 | ₩25,889 | ₩27,779 | ₩25,742 | ₩27,698 | +6.99% | 85.1만 |
|---|
| 2026.08.05 | ₩26,097 | ₩26,492 | ₩25,594 | ₩26,372 | +1.05% | 73.1만 |
|---|
| 2026.08.04 | ₩26,010 | ₩26,010 | ₩24,496 | ₩25,219 | -3.04% | 162.7만 |
|---|
| 2026.08.03 | ₩24,321 | ₩25,956 | ₩24,201 | ₩25,594 | +5.23% | 79.9만 |
|---|
| 2026.07.31 | ₩23,759 | ₩24,790 | ₩22,995 | ₩24,429 | +2.82% | 389.5만 |
|---|
| 2026.07.30 | ₩23,075 | ₩23,906 | ₩23,075 | ₩23,906 | +3.60% | 92.8만 |
|---|
| 2026.07.29 | ₩23,115 | ₩24,107 | ₩22,687 | ₩22,821 | -1.28% | 319.2만 |
|---|
| 2026.07.28 | ₩27,645 | ₩29,279 | ₩27,336 | ₩27,926 | +1.02% | 124.1만 |
|---|
| 2026.07.27 | ₩28,274 | ₩28,348 | ₩27,403 | ₩27,939 | -1.18% | 24.1만 |
|---|
| 2026.07.24 | ₩28,408 | ₩28,924 | ₩27,819 | ₩27,953 | -1.60% | 48.5만 |
|---|
| 2026.07.23 | ₩28,328 | ₩28,877 | ₩28,194 | ₩28,435 | +0.38% | 26만 |
|---|
| 2026.07.22 | ₩28,717 | ₩29,494 | ₩28,609 | ₩29,065 | +1.21% | 39.6만 |
|---|
| 2026.07.21 | ₩27,859 | ₩28,422 | ₩27,001 | ₩28,194 | +1.20% | 122.7만 |
|---|
| 2026.07.20 | ₩27,752 | ₩28,127 | ₩27,202 | ₩27,350 | -1.45% | 84.9만 |
|---|
| 2026.07.17 | ₩27,805 | ₩28,395 | ₩26,961 | ₩27,899 | +0.34% | 88.9만 |
|---|
| 2026.07.16 | ₩28,931 | ₩29,460 | ₩27,812 | ₩28,087 | -2.92% | 55.9만 |
|---|
| 2026.07.15 | ₩30,204 | ₩30,258 | ₩28,475 | ₩29,320 | -2.93% | 74.3만 |
|---|
| 2026.07.14 | ₩30,807 | ₩31,015 | ₩29,976 | ₩30,284 | -1.70% | 68.5만 |
|---|
| 2026.07.13 | ₩30,820 | ₩31,383 | ₩30,057 | ₩30,097 | -2.35% | 22만 |
|---|
| 2026.07.10 | ₩30,968 | ₩31,892 | ₩30,901 | ₩31,276 | +1.00% | 68.3만 |
|---|
| 2026.07.09 | ₩30,847 | ₩31,591 | ₩30,613 | ₩31,035 | +0.61% | 49.6만 |
|---|
| 2026.07.08 | ₩31,021 | ₩31,196 | ₩30,150 | ₩30,365 | -2.12% | 16.6만 |
|---|
| 2026.07.07 | ₩31,986 | ₩32,241 | ₩31,343 | ₩31,571 | -1.30% | 10.4만 |
|---|
| 2026.07.06 | ₩33,286 | ₩33,326 | ₩31,839 | ₩32,241 | -3.14% | 26.9만 |
|---|
| 2026.07.02 | ₩32,737 | ₩33,407 | ₩32,080 | ₩32,964 | +0.70% | 56.3만 |
|---|
| 2026.07.01 | ₩31,906 | ₩32,804 | ₩31,390 | ₩31,772 | -0.42% | 8.9만 |
|---|
| 2026.06.30 | ₩31,222 | ₩32,274 | ₩30,767 | ₩31,866 | +2.06% | 130.3만 |
|---|
| 2026.06.29 | ₩30,660 | ₩31,618 | ₩30,164 | ₩31,356 | +2.27% | 19.1만 |
|---|
| 2026.06.26 | ₩30,485 | ₩30,981 | ₩30,104 | ₩30,914 | +1.41% | 73.9만 |
|---|
| 2026.06.25 | ₩31,222 | ₩31,303 | ₩29,896 | ₩30,619 | -1.93% | 79.5만 |
|---|
| 2026.06.24 | ₩32,147 | ₩32,670 | ₩30,284 | ₩30,834 | -4.09% | 27.5만 |
|---|
| 2026.06.23 | ₩34,318 | ₩34,318 | ₩32,844 | ₩33,098 | -3.55% | 129.2만 |
|---|
| 2026.06.22 | ₩34,318 | ₩34,700 | ₩33,782 | ₩34,586 | +0.78% | 19.4만 |
|---|
| 2026.06.18 | ₩34,305 | ₩35,216 | ₩34,124 | ₩34,358 | +0.16% | 23.8만 |
|---|
| 2026.06.17 | ₩35,980 | ₩36,207 | ₩34,003 | ₩34,278 | -4.73% | 46.1만 |
|---|
| 2026.06.16 | ₩35,591 | ₩36,489 | ₩35,310 | ₩36,087 | +1.39% | 17.5만 |
|---|
| 2026.06.15 | ₩34,264 | ₩35,604 | ₩34,264 | ₩35,350 | +3.17% | 30.2만 |
|---|
| 2026.06.12 | ₩33,916 | ₩33,943 | ₩33,139 | ₩33,849 | -0.20% | 113.3만 |
|---|
| 2026.06.11 | ₩33,219 | ₩33,983 | ₩32,670 | ₩33,702 | +1.45% | 191.6만 |
|---|
| 2026.06.10 | ₩33,742 | ₩34,251 | ₩33,125 | ₩33,581 | -0.48% | 35.5만 |
|---|
| 2026.06.09 | ₩34,747 | ₩34,832 | ₩33,795 | ₩34,157 | -1.70% | 23.5만 |
|---|
| 2026.06.08 | ₩34,318 | ₩35,028 | ₩34,171 | ₩34,385 | +0.20% | 15.1만 |
|---|
| 2026.06.05 | ₩35,015 | ₩35,323 | ₩34,171 | ₩34,171 | -2.41% | 22.1만 |
|---|
| 2026.06.04 | ₩35,135 | ₩35,691 | ₩34,760 | ₩35,336 | +0.57% | 20.4만 |
|---|
| 2026.06.03 | ₩34,599 | ₩35,497 | ₩34,345 | ₩34,988 | +1.12% | 83.4만 |
|---|
| 2026.06.02 | ₩34,238 | ₩34,774 | ₩33,770 | ₩34,546 | +0.90% | 21.7만 |
|---|
| 2026.06.01 | ₩34,613 | ₩35,256 | ₩33,332 | ₩34,238 | -1.08% | 48.5만 |
|---|
| 2026.05.29 | ₩36,181 | ₩37,092 | ₩33,608 | ₩35,068 | -3.07% | 197.1만 |
|---|
| 2026.05.28 | ₩36,194 | ₩36,985 | ₩35,872 | ₩36,422 | +0.63% | 20.8만 |
|---|
| 2026.05.27 | ₩36,623 | ₩36,884 | ₩36,435 | ₩36,435 | -0.51% | 25.6만 |
|---|
| 2026.05.26 | ₩36,851 | ₩37,192 | ₩36,676 | ₩37,011 | +0.44% | 79.5만 |
|---|
| 2026.05.22 | ₩35,484 | ₩36,703 | ₩35,256 | ₩36,609 | +3.17% | 284.8만 |
|---|
| 2026.05.21 | ₩34,988 | ₩35,859 | ₩34,988 | ₩35,578 | +1.69% | 30.2만 |
|---|
| 2026.05.20 | ₩37,145 | ₩37,454 | ₩33,366 | ₩35,377 | -4.76% | 59.6만 |
|---|
| 2026.05.19 | ₩36,998 | ₩37,789 | ₩36,824 | ₩37,092 | +0.25% | 38만 |
|---|
| 2026.05.18 | ₩37,856 | ₩38,224 | ₩37,253 | ₩37,253 | -1.59% | 16.9만 |
|---|
| 2026.05.15 | ₩38,727 | ₩39,062 | ₩37,802 | ₩37,802 | -2.39% | 36.4만 |
|---|
| 2026.05.14 | ₩39,383 | ₩39,397 | ₩39,129 | ₩39,303 | -0.20% | 20.9만 |
|---|
| 2026.05.13 | ₩39,919 | ₩39,919 | ₩39,155 | ₩39,544 | -0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩39,879 | ₩40,147 | ₩39,477 | ₩40,026 | +0.37% | 33.2만 |
|---|
| 2026.05.11 | ₩39,825 | ₩40,120 | ₩39,410 | ₩40,120 | +0.74% | 120.6만 |
|---|
| 2026.05.08 | ₩39,464 | ₩39,651 | ₩38,861 | ₩39,651 | +0.48% | 24.5만 |
|---|
| 2026.05.07 | ₩40,160 | ₩40,549 | ₩38,887 | ₩39,075 | -2.70% | 151.9만 |
|---|
| 2026.05.06 | ₩39,718 | ₩40,529 | ₩39,544 | ₩40,160 | +1.11% | 36.6만 |
|---|
| 2026.05.05 | ₩37,949 | ₩39,524 | ₩37,949 | ₩39,477 | +4.03% | 23.7만 |
|---|
| 2026.05.04 | ₩38,807 | ₩39,599 | ₩37,427 | ₩37,909 | -2.31% | 97.7만 |
|---|
| 2026.05.01 | ₩40,187 | ₩40,482 | ₩38,043 | ₩39,048 | -2.83% | 66.1만 |
|---|
| 2026.04.30 | ₩41,031 | ₩41,072 | ₩39,933 | ₩40,067 | -2.35% | 452.5만 |
|---|
| 2026.04.29 | ₩40,375 | ₩41,370 | ₩40,375 | ₩40,629 | +0.63% | 45.5만 |
|---|
| 2026.04.28 | ₩41,058 | ₩41,340 | ₩40,294 | ₩40,375 | -1.66% | 106.9만 |
|---|
| 2026.04.27 | ₩42,787 | ₩42,948 | ₩38,861 | ₩40,804 | -4.64% | 78.9만 |
|---|
| 2026.04.24 | ₩42,800 | ₩42,807 | ₩42,660 | ₩42,773 | -0.06% | 21.4만 |
|---|
| 2026.04.23 | ₩42,653 | ₩42,814 | ₩42,579 | ₩42,626 | -0.06% | 413.3만 |
|---|
| 2026.04.22 | ₩43,055 | ₩43,149 | ₩42,680 | ₩42,680 | -0.87% | 47.8만 |
|---|
| 2026.04.21 | ₩42,773 | ₩42,854 | ₩42,700 | ₩42,733 | -0.09% | 43.1만 |
|---|
| 2026.04.20 | ₩42,653 | ₩42,867 | ₩42,653 | ₩42,773 | +0.28% | 36.7만 |
|---|
| 2026.04.17 | ₩42,827 | ₩42,854 | ₩42,653 | ₩42,706 | -0.28% | 33.8만 |
|---|
| 2026.04.16 | ₩42,867 | ₩42,867 | ₩42,579 | ₩42,760 | -0.25% | 28.5만 |
|---|
| 2026.04.15 | ₩42,412 | ₩42,693 | ₩42,412 | ₩42,693 | +0.66% | 104.8만 |
|---|
| 2026.04.14 | ₩42,613 | ₩42,613 | ₩42,385 | ₩42,505 | -0.25% | 32.6만 |
|---|
| 2026.04.13 | ₩42,063 | ₩42,412 | ₩42,063 | ₩42,371 | +0.73% | 18.5만 |
|---|
| 2026.04.10 | ₩42,251 | ₩42,412 | ₩42,184 | ₩42,251 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩42,371 | ₩42,371 | ₩42,237 | ₩42,251 | -0.28% | 27.9만 |
|---|
| 2026.04.08 | ₩42,211 | ₩42,371 | ₩41,956 | ₩42,371 | +0.38% | 158.7만 |
|---|
| 2026.04.07 | ₩41,943 | ₩41,996 | ₩41,688 | ₩41,996 | +0.13% | 53.2만 |
|---|
| 2026.04.06 | ₩41,916 | ₩41,916 | ₩41,661 | ₩41,809 | -0.26% | 36.2만 |
|---|
| 2026.04.02 | ₩41,541 | ₩41,822 | ₩41,366 | ₩41,795 | +0.61% | 158.1만 |
|---|
| 2026.04.01 | ₩41,809 | ₩41,909 | ₩41,594 | ₩41,822 | +0.03% | 45.1만 |
|---|
| 2026.03.31 | ₩41,581 | ₩41,594 | ₩41,353 | ₩41,594 | +0.03% | 27.3만 |
|---|
| 2026.03.30 | ₩41,969 | ₩41,969 | ₩41,326 | ₩41,433 | -1.28% | 21.4만 |
|---|
| 2026.03.27 | ₩41,474 | ₩41,641 | ₩41,326 | ₩41,594 | +0.29% | 19.7만 |
|---|
| 2026.03.26 | ₩41,487 | ₩41,822 | ₩41,487 | ₩41,514 | +0.06% | 23.4만 |
|---|
| 2026.03.25 | ₩42,211 | ₩42,211 | ₩41,588 | ₩41,634 | -1.37% | 26만 |
|---|
| 2026.03.24 | ₩41,715 | ₩41,755 | ₩41,541 | ₩41,728 | +0.03% | 30.1만 |
|---|
| 2026.03.23 | ₩41,514 | ₩41,822 | ₩41,273 | ₩41,608 | +0.23% | 34.2만 |
|---|
| 2026.03.20 | ₩41,768 | ₩41,876 | ₩41,005 | ₩41,005 | -1.83% | 283.1만 |
|---|
| 2026.03.19 | ₩41,219 | ₩41,782 | ₩40,469 | ₩41,567 | +0.85% | 166.9만 |
|---|
| 2026.03.18 | ₩41,862 | ₩41,969 | ₩41,688 | ₩41,782 | -0.19% | 43.9만 |
|---|
| 2026.03.17 | ₩41,889 | ₩42,130 | ₩41,849 | ₩42,010 | +0.29% | 31.8만 |
|---|
| 2026.03.16 | ₩41,701 | ₩42,010 | ₩41,701 | ₩41,822 | +0.29% | 43.1만 |
|---|
| 2026.03.13 | ₩42,077 | ₩42,077 | ₩41,608 | ₩41,648 | -1.02% | 34만 |
|---|
| 2026.03.12 | ₩42,264 | ₩42,412 | ₩42,050 | ₩42,103 | -0.38% | 32.4만 |
|---|
| 2026.03.11 | ₩42,211 | ₩42,452 | ₩42,117 | ₩42,412 | +0.48% | 41.3만 |
|---|
| 2026.03.10 | ₩42,170 | ₩42,559 | ₩42,170 | ₩42,331 | +0.38% | 158.2만 |
|---|
| 2026.03.09 | ₩41,889 | ₩42,345 | ₩41,889 | ₩42,170 | +0.67% | 166.3만 |
|---|
| 2026.03.06 | ₩41,782 | ₩42,251 | ₩41,688 | ₩42,036 | +0.61% | 28.5만 |
|---|
| 2026.03.05 | ₩41,889 | ₩42,184 | ₩41,581 | ₩41,862 | -0.06% | 29.5만 |
|---|
| 2026.03.04 | ₩42,412 | ₩42,412 | ₩42,010 | ₩42,144 | -0.63% | 16만 |
|---|
| 2026.03.03 | ₩41,608 | ₩42,304 | ₩41,527 | ₩42,077 | +1.13% | 24.4만 |
|---|
| 2026.03.02 | ₩42,264 | ₩42,479 | ₩42,023 | ₩42,197 | -0.16% | 33.1만 |
|---|
| 2026.02.27 | ₩42,425 | ₩42,425 | ₩42,144 | ₩42,398 | -0.06% | 40.3만 |
|---|
| 2026.02.26 | ₩42,117 | ₩42,278 | ₩42,063 | ₩42,090 | -0.06% | 27.9만 |
|---|
| 2026.02.25 | ₩42,211 | ₩42,341 | ₩41,996 | ₩42,251 | +0.10% | 32.6만 |
|---|
| 2026.02.24 | ₩41,621 | ₩42,090 | ₩41,567 | ₩42,023 | +0.97% | 26.7만 |
|---|
| 2026.02.23 | ₩42,077 | ₩42,090 | ₩41,862 | ₩41,902 | -0.41% | 43.4만 |
|---|
| 2026.02.20 | ₩41,849 | ₩42,144 | ₩41,849 | ₩41,983 | +0.32% | 23.8만 |
|---|
| 2026.02.19 | ₩41,782 | ₩42,050 | ₩41,755 | ₩41,943 | +0.38% | 194.2만 |
|---|
| 2026.02.18 | ₩42,157 | ₩42,211 | ₩41,822 | ₩41,835 | -0.76% | 24.9만 |
|---|
| 2026.02.17 | ₩41,742 | ₩42,023 | ₩41,675 | ₩41,983 | +0.58% | 45.3만 |
|---|
| 2026.02.13 | ₩41,929 | ₩42,291 | ₩41,929 | ₩42,170 | +0.58% | 40.8만 |
|---|
| 2026.02.12 | ₩42,211 | ₩42,345 | ₩41,782 | ₩41,929 | -0.67% | 43.1만 |
|---|
| 2026.02.11 | ₩42,613 | ₩42,613 | ₩42,130 | ₩42,304 | -0.72% | 41.8만 |
|---|
| 2026.02.10 | ₩42,211 | ₩42,559 | ₩42,211 | ₩42,251 | +0.10% | 77.5만 |
|---|
| 2026.02.09 | ₩42,412 | ₩42,452 | ₩42,063 | ₩42,412 | 0.00% | 71.2만 |
|---|
| 2026.02.06 | ₩42,170 | ₩42,358 | ₩41,701 | ₩41,795 | -0.89% | 81.2만 |
|---|
| 2026.02.05 | ₩41,755 | ₩42,224 | ₩41,588 | ₩41,648 | -0.26% | 93.8만 |
|---|
| 2026.02.04 | ₩42,613 | ₩42,613 | ₩41,835 | ₩42,251 | -0.85% | 64.6만 |
|---|
| 2026.02.03 | ₩42,479 | ₩42,613 | ₩41,795 | ₩42,358 | -0.28% | 38.2만 |
|---|
| 2026.02.02 | ₩41,822 | ₩42,452 | ₩41,541 | ₩41,675 | -0.35% | 122.5만 |
|---|
| 2026.01.30 | ₩41,876 | ₩42,840 | ₩41,675 | ₩42,144 | +0.64% | 198.6만 |
|---|
| 2026.01.29 | ₩42,237 | ₩42,988 | ₩41,876 | ₩42,894 | +1.55% | 140.7만 |
|---|
| 2026.01.28 | ₩42,479 | ₩42,680 | ₩41,969 | ₩42,438 | -0.09% | 308.4만 |
|---|
| 2026.01.27 | ₩42,197 | ₩42,760 | ₩42,197 | ₩42,479 | +0.67% | 260.8만 |
|---|
| 2026.01.26 | ₩42,211 | ₩42,639 | ₩41,956 | ₩42,345 | +0.32% | 454.8만 |
|---|
| 2026.01.23 | ₩41,125 | ₩41,171 | ₩39,946 | ₩40,737 | -0.94% | 114.3만 |
|---|
| 2026.01.22 | ₩39,531 | ₩41,486 | ₩39,490 | ₩41,139 | +4.07% | 142만 |
|---|
| 2026.01.21 | ₩39,531 | ₩39,986 | ₩38,680 | ₩39,517 | -0.03% | 135.4만 |
|---|
| 2026.01.20 | ₩37,655 | ₩39,489 | ₩36,944 | ₩39,196 | +4.09% | 233.1만 |
|---|
| 2026.01.16 | ₩36,341 | ₩37,050 | ₩35,953 | ₩37,011 | +1.84% | 35.9만 |
|---|
| 2026.01.15 | ₩36,167 | ₩36,810 | ₩35,390 | ₩36,341 | +0.48% | 68.9만 |
|---|
| 2026.01.14 | ₩36,248 | ₩36,784 | ₩35,497 | ₩36,529 | +0.78% | 64.4만 |
|---|
| 2026.01.13 | ₩35,470 | ₩36,000 | ₩35,015 | ₩35,591 | +0.34% | 87.7만 |
|---|
| 2026.01.12 | ₩34,720 | ₩35,618 | ₩34,720 | ₩35,122 | +1.16% | 148.3만 |
|---|
| 2026.01.09 | ₩33,715 | ₩33,715 | ₩32,495 | ₩33,661 | -0.16% | 143.8만 |
|---|
| 2026.01.08 | ₩32,562 | ₩33,340 | ₩32,227 | ₩33,286 | +2.22% | 52.5만 |
|---|
| 2026.01.07 | ₩32,951 | ₩33,340 | ₩31,464 | ₩33,058 | +0.33% | 56.6만 |
|---|
| 2026.01.06 | ₩32,187 | ₩33,769 | ₩32,147 | ₩33,715 | +4.75% | 54.8만 |
|---|
| 2026.01.05 | ₩31,879 | ₩32,372 | ₩31,658 | ₩31,772 | -0.34% | 76.4만 |
|---|
| 2026.01.02 | ₩31,303 | ₩31,330 | ₩29,480 | ₩30,968 | -1.07% | 62.3만 |
|---|
| 2025.12.31 | ₩30,673 | ₩31,377 | ₩30,512 | ₩30,660 | -0.04% | 24.3만 |
|---|
| 2025.12.30 | ₩31,584 | ₩31,852 | ₩30,961 | ₩31,062 | -1.65% | 35.8만 |
|---|
| 2025.12.29 | ₩32,160 | ₩32,335 | ₩30,753 | ₩30,767 | -4.33% | 57.4만 |
|---|
| 2025.12.26 | ₩33,152 | ₩33,487 | ₩32,174 | ₩33,393 | +0.73% | 17만 |
|---|
| 2025.12.24 | ₩32,897 | ₩33,072 | ₩32,294 | ₩32,777 | -0.37% | 13.3만 |
|---|
| 2025.12.23 | ₩33,567 | ₩33,633 | ₩32,588 | ₩33,179 | -1.16% | 32.2만 |
|---|
| 2025.12.22 | ₩32,147 | ₩33,501 | ₩32,040 | ₩33,353 | +3.75% | 72.5만 |
|---|
| 2025.12.19 | ₩30,767 | ₩31,812 | ₩30,606 | ₩31,196 | +1.39% | 322.9만 |
|---|
| 2025.12.18 | ₩30,351 | ₩31,068 | ₩29,909 | ₩30,378 | +0.09% | 84.3만 |
|---|
| 2025.12.17 | ₩30,512 | ₩30,807 | ₩30,003 | ₩30,552 | +0.13% | 54.2만 |
|---|
| 2025.12.16 | ₩31,222 | ₩31,624 | ₩29,775 | ₩29,976 | -3.99% | 63.7만 |
|---|
| 2025.12.15 | ₩31,088 | ₩31,913 | ₩30,673 | ₩31,330 | +0.78% | 91.2만 |
|---|
| 2025.12.12 | ₩30,686 | ₩31,464 | ₩30,231 | ₩30,780 | +0.31% | 113.8만 |
|---|
| 2025.12.11 | ₩29,306 | ₩30,392 | ₩29,078 | ₩30,298 | +3.38% | 82만 |
|---|
| 2025.12.10 | ₩29,306 | ₩29,306 | ₩28,181 | ₩29,226 | -0.27% | 114.3만 |
|---|
| 2025.12.09 | ₩28,931 | ₩29,896 | ₩28,851 | ₩29,480 | +1.90% | 64.9만 |
|---|
| 2025.12.08 | ₩30,016 | ₩30,224 | ₩28,877 | ₩28,985 | -3.44% | 49.9만 |
|---|
| 2025.12.05 | ₩30,164 | ₩30,820 | ₩29,547 | ₩29,775 | -1.29% | 68.4만 |
|---|
| 2025.12.04 | ₩29,534 | ₩30,016 | ₩29,279 | ₩29,507 | -0.09% | 64만 |
|---|
| 2025.12.03 | ₩29,085 | ₩30,418 | ₩28,743 | ₩29,387 | +1.04% | 107.4만 |
|---|
| 2025.12.02 | ₩28,140 | ₩28,455 | ₩27,323 | ₩28,127 | -0.05% | 62.3만 |
|---|
| 2025.12.01 | ₩29,279 | ₩29,293 | ₩27,323 | ₩28,341 | -3.20% | 84.8만 |
|---|
| 2025.11.28 | ₩26,800 | ₩28,824 | ₩26,760 | ₩28,288 | +5.55% | 119.8만 |
|---|
| 2025.11.26 | ₩23,665 | ₩25,822 | ₩23,665 | ₩25,742 | +8.78% | 42.8만 |
|---|
| 2025.11.25 | ₩23,182 | ₩23,491 | ₩22,713 | ₩23,410 | +0.98% | 68.5만 |
|---|
| 2025.11.24 | ₩21,936 | ₩22,727 | ₩21,936 | ₩22,727 | +3.60% | 27.5만 |
|---|
| 2025.11.21 | ₩21,239 | ₩21,896 | ₩20,931 | ₩21,789 | +2.59% | 33.4만 |
|---|
| 2025.11.20 | ₩22,673 | ₩23,169 | ₩21,414 | ₩21,494 | -5.20% | 63.1만 |
|---|
| 2025.11.19 | ₩22,901 | ₩23,142 | ₩22,057 | ₩22,405 | -2.17% | 23.1만 |
|---|
| 2025.11.18 | ₩22,941 | ₩22,941 | ₩21,916 | ₩22,472 | -2.04% | 30.5만 |
|---|
| 2025.11.17 | ₩22,043 | ₩22,673 | ₩21,883 | ₩22,164 | +0.55% | 74.9만 |
|---|
| 2025.11.14 | ₩21,427 | ₩22,197 | ₩20,958 | ₩22,070 | +3.00% | 54.4만 |
|---|
| 2025.11.13 | ₩22,687 | ₩23,899 | ₩22,352 | ₩22,445 | -1.06% | 112.6만 |
|---|
| 2025.11.12 | ₩22,110 | ₩22,981 | ₩21,925 | ₩22,553 | +2.00% | 51.5만 |
|---|
| 2025.11.11 | ₩22,419 | ₩22,419 | ₩21,668 | ₩22,110 | -1.37% | 27.4만 |
|---|
| 2025.11.10 | ₩21,829 | ₩22,392 | ₩21,668 | ₩21,990 | +0.74% | 33.4만 |
|---|
| 2025.11.07 | ₩19,913 | ₩20,703 | ₩19,913 | ₩20,703 | +3.97% | 25만 |
|---|
| 2025.11.06 | ₩20,636 | ₩21,609 | ₩19,846 | ₩19,859 | -3.77% | 42.6만 |
|---|
| 2025.11.05 | ₩19,993 | ₩20,496 | ₩19,926 | ₩20,194 | +1.01% | 32.8만 |
|---|
| 2025.11.04 | ₩20,395 | ₩20,596 | ₩19,564 | ₩19,645 | -3.68% | 87.3만 |
|---|
| 2025.11.03 | ₩20,543 | ₩21,172 | ₩20,006 | ₩20,797 | +1.24% | 79만 |
|---|
| 2025.10.31 | ₩23,303 | ₩23,551 | ₩19,953 | ₩20,395 | -12.48% | 102.7만 |
|---|
| 2025.10.30 | ₩23,263 | ₩24,013 | ₩22,914 | ₩23,383 | +0.52% | 34만 |
|---|
| 2025.10.29 | ₩23,785 | ₩23,785 | ₩22,955 | ₩23,182 | -2.54% | 26.9만 |
|---|
| 2025.10.28 | ₩22,861 | ₩23,584 | ₩22,713 | ₩23,129 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩23,785 | ₩24,228 | ₩22,646 | ₩23,464 | -1.35% | 67.8만 |
|---|
| 2025.10.24 | ₩23,450 | ₩24,281 | ₩23,450 | ₩24,268 | +3.49% | 13.9만 |
|---|
| 2025.10.23 | ₩24,040 | ₩24,147 | ₩23,638 | ₩23,678 | -1.51% | 16.5만 |
|---|
| 2025.10.22 | ₩22,392 | ₩23,846 | ₩22,244 | ₩23,598 | +5.39% | 31.8만 |
|---|
| 2025.10.21 | ₩24,201 | ₩24,422 | ₩22,499 | ₩23,129 | -4.43% | 34.2만 |
|---|
| 2025.10.20 | ₩25,072 | ₩25,769 | ₩24,268 | ₩25,621 | +2.19% | 62.7만 |
|---|
| 2025.10.17 | ₩25,594 | ₩25,594 | ₩23,705 | ₩24,362 | -4.82% | 85.6만 |
|---|
| 2025.10.16 | ₩26,532 | ₩27,068 | ₩25,340 | ₩25,862 | -2.53% | 83.6만 |
|---|
| 2025.10.15 | ₩25,943 | ₩27,457 | ₩25,943 | ₩27,457 | +5.84% | 50.8만 |
|---|
| 2025.10.14 | ₩24,911 | ₩25,782 | ₩24,516 | ₩25,407 | +1.99% | 25.5만 |
|---|
| 2025.10.13 | ₩25,125 | ₩25,702 | ₩24,540 | ₩25,273 | +0.59% | 12.5만 |
|---|
| 2025.10.10 | ₩24,107 | ₩24,308 | ₩23,558 | ₩23,772 | -1.39% | 15.8만 |
|---|