시장 데이터를 불러오는 중
전체 종목
Aris Mining Corporation Common Shares 과거 주가
Aris Mining Corporation Common Shares · ARIS · NYSE
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aris Mining Corporation Common Shares · ARIS · NYSE
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,021 | ₩23,457 | ₩22,619 | ₩23,249 | +0.99% | 135.9만 |
| 2026.10.08 | ₩22,417 | ₩22,558 | ₩21,626 | ₩22,485 | +0.30% | 297.7만 |
| 2026.10.07 | ₩22,699 | ₩23,061 | ₩22,216 | ₩22,847 | +0.65% | 119.3만 |
| 2026.10.06 | ₩23,786 | ₩23,880 | ₩23,181 | ₩23,692 | -0.39% | 98.1만 |
| 2026.10.05 | ₩23,625 | ₩23,912 | ₩23,008 | ₩23,571 | -0.23% | 113.4만 |
| 2026.10.02 | ₩23,504 | ₩24,047 | ₩23,330 | ₩23,477 | -0.11% | 153.2만 |
| 2026.10.01 | ₩23,330 | ₩23,611 | ₩22,686 | ₩23,236 | -0.40% | 239만 |
| 2026.09.30 | ₩24,161 | ₩24,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,316 |
| ₩23,343 |
| -3.39% |
| 165.7만 |
| 2026.09.29 | ₩23,531 | ₩23,994 | ₩23,357 | ₩23,813 | +1.20% | 130.2만 |
|---|
| 2026.09.28 | ₩23,786 | ₩24,276 | ₩23,202 | ₩23,477 | -1.30% | 308.8만 |
|---|
| 2026.09.25 | ₩25,034 | ₩25,637 | ₩24,712 | ₩25,396 | +1.45% | 146.8만 |
|---|
| 2026.09.24 | ₩25,020 | ₩25,087 | ₩24,262 | ₩25,020 | 0.00% | 190만 |
|---|
| 2026.09.23 | ₩25,704 | ₩25,745 | ₩24,873 | ₩25,342 | -1.41% | 220.4만 |
|---|
| 2026.09.22 | ₩25,248 | ₩26,858 | ₩25,248 | ₩26,617 | +5.42% | 166.3만 |
|---|
| 2026.09.21 | ₩26,201 | ₩26,201 | ₩25,275 | ₩25,530 | -2.56% | 124.7만 |
|---|
| 2026.09.18 | ₩25,624 | ₩26,113 | ₩25,109 | ₩26,026 | +1.57% | 169.4만 |
|---|
| 2026.09.17 | ₩25,516 | ₩25,617 | ₩24,873 | ₩25,423 | -0.37% | 125.7만 |
|---|
| 2026.09.16 | ₩25,302 | ₩25,396 | ₩23,947 | ₩24,457 | -3.34% | 136.8만 |
|---|
| 2026.09.15 | ₩25,181 | ₩25,197 | ₩24,322 | ₩24,899 | -1.12% | 85.5만 |
|---|
| 2026.09.14 | ₩25,034 | ₩25,335 | ₩24,349 | ₩25,060 | +0.11% | 223.3만 |
|---|
| 2026.09.11 | ₩26,670 | ₩27,032 | ₩26,013 | ₩26,214 | -1.71% | 137.1만 |
|---|
| 2026.09.10 | ₩25,865 | ₩26,456 | ₩25,692 | ₩26,040 | +0.67% | 185.9만 |
|---|
| 2026.09.09 | ₩27,462 | ₩27,911 | ₩26,771 | ₩27,006 | -1.66% | 114.8만 |
|---|
| 2026.09.08 | ₩26,831 | ₩27,395 | ₩26,643 | ₩26,804 | -0.10% | 104.1만 |
|---|
| 2026.09.04 | ₩26,818 | ₩27,167 | ₩26,563 | ₩26,898 | +0.30% | 102.4만 |
|---|
| 2026.09.03 | ₩27,650 | ₩27,844 | ₩27,046 | ₩27,569 | -0.29% | 156.9만 |
|---|
| 2026.09.02 | ₩26,080 | ₩26,845 | ₩25,932 | ₩26,415 | +1.29% | 158.2만 |
|---|
| 2026.09.01 | ₩25,946 | ₩26,509 | ₩25,221 | ₩25,315 | -2.43% | 133.8만 |
|---|
| 2026.08.31 | ₩27,180 | ₩27,354 | ₩26,093 | ₩26,818 | -1.33% | 109.6만 |
|---|
| 2026.08.28 | ₩28,615 | ₩28,797 | ₩26,643 | ₩27,193 | -4.97% | 203.4만 |
|---|
| 2026.08.27 | ₩27,770 | ₩28,676 | ₩27,435 | ₩28,522 | +2.71% | 127.4만 |
|---|
| 2026.08.26 | ₩27,502 | ₩28,106 | ₩27,468 | ₩27,690 | +0.68% | 81.8만 |
|---|
| 2026.08.25 | ₩27,435 | ₩28,589 | ₩27,301 | ₩28,414 | +3.57% | 107.1만 |
|---|
| 2026.08.24 | ₩28,146 | ₩28,401 | ₩27,534 | ₩27,918 | -0.81% | 159.9만 |
|---|
| 2026.08.21 | ₩28,039 | ₩28,106 | ₩27,341 | ₩27,985 | -0.19% | 211만 |
|---|
| 2026.08.20 | ₩25,959 | ₩27,140 | ₩25,959 | ₩27,086 | +4.34% | 143만 |
|---|
| 2026.08.19 | ₩25,221 | ₩26,664 | ₩25,094 | ₩26,308 | +4.31% | 186.7만 |
|---|
| 2026.08.18 | ₩23,746 | ₩24,094 | ₩23,276 | ₩23,598 | -0.62% | 104.8만 |
|---|
| 2026.08.17 | ₩24,148 | ₩24,577 | ₩23,866 | ₩24,309 | +0.67% | 90.5만 |
|---|
| 2026.08.14 | ₩23,759 | ₩24,258 | ₩23,679 | ₩24,001 | +1.02% | 73.3만 |
|---|
| 2026.08.13 | ₩23,289 | ₩23,591 | ₩22,860 | ₩23,343 | +0.23% | 164.2만 |
|---|
| 2026.08.12 | ₩23,772 | ₩24,316 | ₩23,746 | ₩23,813 | +0.17% | 211.5만 |
|---|
| 2026.08.11 | ₩22,847 | ₩23,424 | ₩22,632 | ₩23,263 | +1.82% | 128.8만 |
|---|
| 2026.08.10 | ₩23,115 | ₩23,182 | ₩22,672 | ₩22,914 | -0.87% | 211.9만 |
|---|
| 2026.08.07 | ₩22,686 | ₩23,383 | ₩22,605 | ₩23,343 | +2.90% | 250.7만 |
|---|
| 2026.08.06 | ₩20,660 | ₩21,398 | ₩20,515 | ₩21,089 | +2.08% | 143만 |
|---|
| 2026.08.05 | ₩20,794 | ₩21,572 | ₩20,794 | ₩20,969 | +0.84% | 258.4만 |
|---|
| 2026.08.04 | ₩19,842 | ₩20,016 | ₩19,198 | ₩19,734 | -0.54% | 226.9만 |
|---|
| 2026.08.03 | ₩17,896 | ₩19,332 | ₩17,829 | ₩19,305 | +7.87% | 132.8만 |
|---|
| 2026.07.31 | ₩18,943 | ₩18,970 | ₩17,858 | ₩17,923 | -5.38% | 196.9만 |
|---|
| 2026.07.30 | ₩19,131 | ₩19,506 | ₩18,084 | ₩19,117 | -0.07% | 270.8만 |
|---|
| 2026.07.29 | ₩19,184 | ₩19,318 | ₩18,433 | ₩18,648 | -2.80% | 184.6만 |
|---|
| 2026.07.28 | ₩19,547 | ₩19,654 | ₩19,023 | ₩19,412 | -0.69% | 64.6만 |
|---|
| 2026.07.27 | ₩19,681 | ₩20,123 | ₩18,956 | ₩19,936 | +1.30% | 67.7만 |
|---|
| 2026.07.24 | ₩19,882 | ₩20,144 | ₩19,399 | ₩19,667 | -1.08% | 64.5만 |
|---|
| 2026.07.23 | ₩19,251 | ₩19,634 | ₩18,996 | ₩19,573 | +1.67% | 218만 |
|---|
| 2026.07.22 | ₩20,271 | ₩20,593 | ₩19,828 | ₩20,003 | -1.32% | 117.5만 |
|---|
| 2026.07.21 | ₩19,198 | ₩19,889 | ₩19,198 | ₩19,721 | +2.73% | 122.2만 |
|---|
| 2026.07.20 | ₩18,755 | ₩18,970 | ₩18,569 | ₩18,607 | -0.79% | 87.5만 |
|---|
| 2026.07.17 | ₩17,910 | ₩18,856 | ₩17,722 | ₩18,701 | +4.42% | 123.9만 |
|---|
| 2026.07.16 | ₩18,675 | ₩18,675 | ₩17,937 | ₩18,259 | -2.23% | 208.1만 |
|---|
| 2026.07.15 | ₩19,547 | ₩19,708 | ₩18,715 | ₩19,332 | -1.10% | 151.5만 |
|---|
| 2026.07.14 | ₩20,123 | ₩20,378 | ₩19,359 | ₩19,493 | -3.13% | 197.2만 |
|---|
| 2026.07.13 | ₩18,916 | ₩19,305 | ₩18,728 | ₩19,037 | +0.64% | 136.8만 |
|---|
| 2026.07.10 | ₩19,694 | ₩19,828 | ₩19,278 | ₩19,533 | -0.82% | 163.6만 |
|---|
| 2026.07.09 | ₩19,426 | ₩19,895 | ₩19,164 | ₩19,788 | +1.86% | 97.2만 |
|---|
| 2026.07.08 | ₩19,748 | ₩19,936 | ₩18,279 | ₩18,795 | -4.82% | 220.7만 |
|---|
| 2026.07.07 | ₩20,969 | ₩21,894 | ₩20,123 | ₩20,392 | -2.75% | 142.2만 |
|---|
| 2026.07.06 | ₩22,149 | ₩22,444 | ₩21,217 | ₩21,438 | -3.21% | 91.3만 |
|---|
| 2026.07.02 | ₩20,459 | ₩21,841 | ₩20,405 | ₩21,465 | +4.92% | 199만 |
|---|
| 2026.07.01 | ₩19,788 | ₩20,834 | ₩19,600 | ₩19,614 | -0.88% | 97.9만 |
|---|
| 2026.06.30 | ₩20,419 | ₩20,472 | ₩19,400 | ₩20,003 | -2.04% | 212.4만 |
|---|
| 2026.06.29 | ₩20,123 | ₩20,190 | ₩19,547 | ₩20,083 | -0.20% | 158.7만 |
|---|
| 2026.06.26 | ₩20,284 | ₩21,076 | ₩19,949 | ₩20,351 | +0.33% | 160.9만 |
|---|
| 2026.06.25 | ₩20,526 | ₩20,580 | ₩19,694 | ₩20,123 | -1.96% | 109.7만 |
|---|
| 2026.06.24 | ₩19,962 | ₩20,660 | ₩19,614 | ₩19,734 | -1.14% | 164.6만 |
|---|
| 2026.06.23 | ₩20,942 | ₩21,498 | ₩20,673 | ₩21,143 | +0.96% | 126.7만 |
|---|
| 2026.06.22 | ₩21,425 | ₩22,525 | ₩21,304 | ₩22,055 | +2.94% | 183.7만 |
|---|
| 2026.06.18 | ₩22,981 | ₩23,544 | ₩21,329 | ₩22,297 | -2.98% | 263.9만 |
|---|
| 2026.06.17 | ₩23,222 | ₩24,403 | ₩22,827 | ₩22,914 | -1.33% | 195만 |
|---|
| 2026.06.16 | ₩23,585 | ₩23,987 | ₩23,088 | ₩23,249 | -1.42% | 101.9만 |
|---|
| 2026.06.15 | ₩22,847 | ₩24,376 | ₩22,847 | ₩23,209 | +1.59% | 219.4만 |
|---|
| 2026.06.12 | ₩20,673 | ₩21,438 | ₩20,209 | ₩21,317 | +3.11% | 192.1만 |
|---|
| 2026.06.11 | ₩19,305 | ₩20,389 | ₩18,862 | ₩20,258 | +4.93% | 170.6만 |
|---|
| 2026.06.10 | ₩19,466 | ₩20,090 | ₩18,983 | ₩19,077 | -2.00% | 204.4만 |
|---|
| 2026.06.09 | ₩21,264 | ₩21,291 | ₩19,372 | ₩20,231 | -4.86% | 178.3만 |
|---|
| 2026.06.08 | ₩20,741 | ₩21,183 | ₩20,573 | ₩20,794 | +0.26% | 82만 |
|---|
| 2026.06.05 | ₩22,324 | ₩22,324 | ₩20,325 | ₩20,432 | -8.47% | 157.8만 |
|---|
| 2026.06.04 | ₩23,061 | ₩23,813 | ₩22,820 | ₩22,994 | -0.29% | 89.6만 |
|---|
| 2026.06.03 | ₩23,182 | ₩23,276 | ₩22,565 | ₩22,605 | -2.49% | 87.7만 |
|---|
| 2026.06.02 | ₩24,108 | ₩24,269 | ₩23,331 | ₩23,611 | -2.06% | 115.6만 |
|---|
| 2026.06.01 | ₩23,276 | ₩24,242 | ₩22,773 | ₩24,001 | +3.11% | 149.2만 |
|---|
| 2026.05.29 | ₩22,927 | ₩24,537 | ₩22,927 | ₩24,322 | +6.09% | 104만 |
|---|
| 2026.05.28 | ₩22,377 | ₩23,611 | ₩21,800 | ₩22,994 | +2.76% | 109.9만 |
|---|
| 2026.05.27 | ₩22,941 | ₩23,149 | ₩22,505 | ₩22,646 | -1.29% | 115.7만 |
|---|
| 2026.05.26 | ₩23,880 | ₩24,148 | ₩23,450 | ₩23,679 | -0.84% | 93만 |
|---|
| 2026.05.22 | ₩22,954 | ₩23,544 | ₩22,612 | ₩23,128 | +0.76% | 71.2만 |
|---|
| 2026.05.21 | ₩22,793 | ₩23,826 | ₩22,652 | ₩23,209 | +1.82% | 140만 |
|---|
| 2026.05.20 | ₩23,397 | ₩23,665 | ₩22,317 | ₩23,491 | +0.40% | 119만 |
|---|
| 2026.05.19 | ₩23,772 | ₩23,840 | ₩22,699 | ₩22,900 | -3.67% | 107.3만 |
|---|
| 2026.05.18 | ₩24,752 | ₩24,980 | ₩23,732 | ₩24,349 | -1.63% | 138만 |
|---|
| 2026.05.15 | ₩25,168 | ₩25,295 | ₩24,161 | ₩24,390 | -3.09% | 102.6만 |
|---|
| 2026.05.14 | ₩26,496 | ₩26,952 | ₩25,771 | ₩26,456 | -0.15% | 86.2만 |
|---|
| 2026.05.13 | ₩27,126 | ₩27,126 | ₩26,382 | ₩26,442 | -2.52% | 182.9만 |
|---|
| 2026.05.12 | ₩26,563 | ₩27,435 | ₩25,959 | ₩27,381 | +3.08% | 95.4만 |
|---|
| 2026.05.11 | ₩26,737 | ₩27,931 | ₩26,737 | ₩27,073 | +1.25% | 114.8만 |
|---|
| 2026.05.08 | ₩25,973 | ₩26,751 | ₩25,865 | ₩26,429 | +1.76% | 107.9만 |
|---|
| 2026.05.07 | ₩25,952 | ₩27,556 | ₩25,409 | ₩25,503 | -1.73% | 341.5만 |
|---|
| 2026.05.06 | ₩24,658 | ₩25,584 | ₩24,537 | ₩25,396 | +2.99% | 131만 |
|---|
| 2026.05.05 | ₩23,893 | ₩23,987 | ₩23,169 | ₩23,196 | -2.92% | 82.6만 |
|---|
| 2026.05.04 | ₩23,786 | ₩24,013 | ₩23,383 | ₩23,504 | -1.18% | 74.2만 |
|---|
| 2026.05.01 | ₩23,813 | ₩24,363 | ₩23,679 | ₩23,974 | +0.68% | 73.7만 |
|---|
| 2026.04.30 | ₩24,081 | ₩24,296 | ₩23,743 | ₩24,001 | -0.33% | 98만 |
|---|
| 2026.04.29 | ₩23,598 | ₩23,772 | ₩22,981 | ₩23,249 | -1.48% | 120.1만 |
|---|
| 2026.04.28 | ₩24,390 | ₩24,390 | ₩23,598 | ₩24,027 | -1.49% | 134.5만 |
|---|
| 2026.04.27 | ₩25,355 | ₩25,503 | ₩24,913 | ₩25,168 | -0.74% | 81.1만 |
|---|
| 2026.04.24 | ₩25,557 | ₩25,590 | ₩25,060 | ₩25,409 | -0.58% | 72.4만 |
|---|
| 2026.04.23 | ₩25,463 | ₩25,912 | ₩24,376 | ₩25,168 | -1.16% | 116만 |
|---|
| 2026.04.22 | ₩26,214 | ₩26,590 | ₩25,718 | ₩25,798 | -1.59% | 84만 |
|---|
| 2026.04.21 | ₩27,502 | ₩27,864 | ₩25,436 | ₩25,503 | -7.27% | 178.8만 |
|---|
| 2026.04.20 | ₩27,770 | ₩28,173 | ₩27,153 | ₩27,945 | +0.63% | 107.7만 |
|---|
| 2026.04.17 | ₩27,864 | ₩28,911 | ₩27,851 | ₩28,119 | +0.91% | 136만 |
|---|
| 2026.04.16 | ₩27,529 | ₩27,770 | ₩27,167 | ₩27,274 | -0.93% | 89.2만 |
|---|
| 2026.04.15 | ₩28,642 | ₩28,763 | ₩27,073 | ₩27,220 | -4.96% | 148.2만 |
|---|
| 2026.04.14 | ₩28,361 | ₩29,286 | ₩28,018 | ₩29,045 | +2.41% | 225.4만 |
|---|
| 2026.04.13 | ₩27,314 | ₩27,931 | ₩26,925 | ₩27,851 | +1.96% | 73.6만 |
|---|
| 2026.04.10 | ₩27,757 | ₩28,092 | ₩27,368 | ₩27,824 | +0.24% | 94.3만 |
|---|
| 2026.04.09 | ₩27,596 | ₩28,253 | ₩26,539 | ₩27,435 | -0.58% | 160.1만 |
|---|
| 2026.04.08 | ₩28,844 | ₩29,002 | ₩27,180 | ₩27,663 | -4.09% | 127.9만 |
|---|
| 2026.04.07 | ₩26,295 | ₩27,100 | ₩25,919 | ₩26,992 | +2.65% | 146.1만 |
|---|
| 2026.04.06 | ₩25,892 | ₩26,348 | ₩25,553 | ₩25,892 | 0.00% | 103.5만 |
|---|
| 2026.04.02 | ₩24,873 | ₩26,429 | ₩24,564 | ₩25,906 | +4.15% | 149.8만 |
|---|
| 2026.04.01 | ₩25,865 | ₩26,965 | ₩25,288 | ₩26,308 | +1.71% | 205.2만 |
|---|
| 2026.03.31 | ₩23,813 | ₩24,953 | ₩23,646 | ₩24,913 | +4.62% | 136.7만 |
|---|
| 2026.03.30 | ₩23,397 | ₩23,759 | ₩22,786 | ₩23,102 | -1.26% | 168.2만 |
|---|
| 2026.03.27 | ₩22,069 | ₩23,450 | ₩21,894 | ₩22,994 | +4.19% | 177.6만 |
|---|
| 2026.03.26 | ₩22,552 | ₩23,323 | ₩22,136 | ₩22,149 | -1.78% | 203.8만 |
|---|
| 2026.03.25 | ₩23,585 | ₩24,135 | ₩23,370 | ₩23,450 | -0.57% | 210.7만 |
|---|
| 2026.03.24 | ₩22,069 | ₩22,659 | ₩21,465 | ₩22,444 | +1.70% | 184만 |
|---|
| 2026.03.23 | ₩21,291 | ₩23,202 | ₩21,257 | ₩22,498 | +5.67% | 250.3만 |
|---|
| 2026.03.20 | ₩22,592 | ₩23,216 | ₩21,009 | ₩21,613 | -4.33% | 1433.6만 |
|---|
| 2026.03.19 | ₩21,854 | ₩22,498 | ₩20,767 | ₩22,458 | +2.76% | 536만 |
|---|
| 2026.03.18 | ₩24,108 | ₩24,369 | ₩23,410 | ₩23,679 | -1.78% | 293.2만 |
|---|
| 2026.03.17 | ₩25,718 | ₩26,348 | ₩24,489 | ₩24,993 | -2.82% | 265.4만 |
|---|
| 2026.03.16 | ₩25,423 | ₩27,140 | ₩24,926 | ₩25,490 | +0.26% | 364.7만 |
|---|
| 2026.03.13 | ₩25,651 | ₩26,523 | ₩24,893 | ₩24,926 | -2.82% | 187.6만 |
|---|
| 2026.03.12 | ₩26,174 | ₩26,979 | ₩25,691 | ₩25,838 | -1.28% | 167.7만 |
|---|
| 2026.03.11 | ₩26,080 | ₩26,737 | ₩25,382 | ₩26,442 | +1.39% | 91.6만 |
|---|
| 2026.03.10 | ₩26,295 | ₩27,529 | ₩26,295 | ₩26,764 | +1.79% | 107.5만 |
|---|
| 2026.03.09 | ₩25,034 | ₩25,946 | ₩23,974 | ₩25,919 | +3.54% | 158만 |
|---|
| 2026.03.06 | ₩25,490 | ₩26,362 | ₩24,733 | ₩25,932 | +1.74% | 138.7만 |
|---|
| 2026.03.05 | ₩27,797 | ₩28,133 | ₩25,584 | ₩26,308 | -5.36% | 192.4만 |
|---|
| 2026.03.04 | ₩28,146 | ₩28,817 | ₩27,421 | ₩28,253 | +0.38% | 152만 |
|---|
| 2026.03.03 | ₩27,878 | ₩28,099 | ₩26,375 | ₩27,421 | -1.64% | 186.3만 |
|---|
| 2026.03.02 | ₩30,534 | ₩30,661 | ₩29,125 | ₩30,118 | -1.36% | 103.3만 |
|---|
| 2026.02.27 | ₩30,896 | ₩31,245 | ₩29,991 | ₩30,427 | -1.52% | 120.8만 |
|---|
| 2026.02.26 | ₩29,327 | ₩30,118 | ₩29,045 | ₩30,118 | +2.70% | 90만 |
|---|
| 2026.02.25 | ₩29,112 | ₩30,102 | ₩28,870 | ₩29,675 | +1.94% | 171.4만 |
|---|
| 2026.02.24 | ₩27,542 | ₩28,984 | ₩27,381 | ₩28,763 | +4.43% | 111.1만 |
|---|
| 2026.02.23 | ₩28,615 | ₩28,736 | ₩27,891 | ₩28,414 | -0.70% | 123.4만 |
|---|
| 2026.02.20 | ₩26,482 | ₩28,374 | ₩26,429 | ₩28,186 | +6.43% | 157.4만 |
|---|
| 2026.02.19 | ₩25,537 | ₩26,737 | ₩25,127 | ₩26,617 | +4.23% | 69.6만 |
|---|
| 2026.02.18 | ₩25,355 | ₩25,932 | ₩24,980 | ₩25,704 | +1.38% | 174.4만 |
|---|
| 2026.02.17 | ₩25,194 | ₩25,463 | ₩23,893 | ₩24,859 | -1.33% | 182.9만 |
|---|
| 2026.02.13 | ₩25,288 | ₩26,402 | ₩25,020 | ₩26,147 | +3.40% | 138.2만 |
|---|
| 2026.02.12 | ₩26,804 | ₩26,804 | ₩24,497 | ₩24,859 | -7.26% | 153.5만 |
|---|
| 2026.02.11 | ₩26,523 | ₩27,234 | ₩25,785 | ₩26,925 | +1.52% | 122.6만 |
|---|
| 2026.02.10 | ₩24,873 | ₩26,174 | ₩24,510 | ₩25,999 | +4.53% | 177.2만 |
|---|
| 2026.02.09 | ₩24,108 | ₩25,221 | ₩24,081 | ₩25,074 | +4.01% | 196.5만 |
|---|
| 2026.02.06 | ₩24,416 | ₩25,154 | ₩23,531 | ₩23,826 | -2.42% | 344.4만 |
|---|
| 2026.02.05 | ₩25,074 | ₩25,999 | ₩23,920 | ₩23,974 | -4.39% | 203.4만 |
|---|
| 2026.02.04 | ₩27,140 | ₩27,287 | ₩25,463 | ₩26,496 | -2.37% | 187.1만 |
|---|
| 2026.02.03 | ₩25,932 | ₩26,375 | ₩25,000 | ₩26,080 | +0.57% | 198.3만 |
|---|
| 2026.02.02 | ₩22,672 | ₩24,416 | ₩22,350 | ₩24,229 | +6.86% | 198.4만 |
|---|
| 2026.01.30 | ₩24,604 | ₩25,557 | ₩22,994 | ₩22,994 | -6.54% | 424.2만 |
|---|
| 2026.01.29 | ₩29,246 | ₩29,481 | ₩26,456 | ₩27,462 | -6.10% | 219.4만 |
|---|
| 2026.01.28 | ₩28,575 | ₩28,803 | ₩27,790 | ₩28,723 | +0.52% | 182만 |
|---|
| 2026.01.27 | ₩27,408 | ₩28,159 | ₩26,590 | ₩28,092 | +2.50% | 166.6만 |
|---|
| 2026.01.26 | ₩28,401 | ₩28,615 | ₩26,831 | ₩27,354 | -3.68% | 227.3만 |
|---|
| 2026.01.23 | ₩26,818 | ₩27,556 | ₩26,160 | ₩27,180 | +1.35% | 186.5만 |
|---|
| 2026.01.22 | ₩26,563 | ₩26,939 | ₩26,040 | ₩26,335 | -0.86% | 197.1만 |
|---|
| 2026.01.21 | ₩26,992 | ₩27,368 | ₩25,409 | ₩25,865 | -4.17% | 331.5만 |
|---|
| 2026.01.20 | ₩25,355 | ₩26,335 | ₩24,980 | ₩26,254 | +3.54% | 324.9만 |
|---|
| 2026.01.16 | ₩24,322 | ₩24,437 | ₩23,665 | ₩24,282 | -0.17% | 103.5만 |
|---|
| 2026.01.15 | ₩23,960 | ₩24,557 | ₩23,491 | ₩24,470 | +2.13% | 109.7만 |
|---|
| 2026.01.14 | ₩23,840 | ₩24,457 | ₩23,611 | ₩24,135 | +1.24% | 155.3만 |
|---|
| 2026.01.13 | ₩23,491 | ₩23,826 | ₩23,035 | ₩23,370 | -0.51% | 124.2만 |
|---|
| 2026.01.12 | ₩23,196 | ₩23,477 | ₩23,075 | ₩23,249 | +0.23% | 184.4만 |
|---|
| 2026.01.09 | ₩23,088 | ₩23,370 | ₩22,324 | ₩22,350 | -3.20% | 106.4만 |
|---|
| 2026.01.08 | ₩22,619 | ₩23,035 | ₩22,176 | ₩23,008 | +1.72% | 133.1만 |
|---|
| 2026.01.07 | ₩21,653 | ₩22,941 | ₩21,307 | ₩22,900 | +5.76% | 209.5만 |
|---|
| 2026.01.06 | ₩21,867 | ₩22,216 | ₩21,478 | ₩22,002 | +0.61% | 120만 |
|---|
| 2026.01.05 | ₩21,384 | ₩22,371 | ₩21,317 | ₩21,867 | +2.26% | 233.7만 |
|---|
| 2026.01.02 | ₩22,095 | ₩22,095 | ₩20,480 | ₩21,210 | -4.01% | 210.5만 |
|---|
| 2025.12.31 | ₩21,774 | ₩22,313 | ₩21,680 | ₩21,774 | 0.00% | 98.9만 |
|---|
| 2025.12.30 | ₩22,444 | ₩22,511 | ₩21,478 | ₩22,028 | -1.85% | 193.7만 |
|---|
| 2025.12.29 | ₩22,203 | ₩22,203 | ₩21,123 | ₩21,733 | -2.11% | 277.5만 |
|---|
| 2025.12.26 | ₩22,270 | ₩22,666 | ₩21,774 | ₩22,552 | +1.27% | 133.7만 |
|---|
| 2025.12.24 | ₩21,733 | ₩21,908 | ₩21,492 | ₩21,894 | +0.74% | 158만 |
|---|
| 2025.12.23 | ₩22,739 | ₩22,793 | ₩21,733 | ₩22,042 | -3.07% | 116.8만 |
|---|
| 2025.12.22 | ₩22,082 | ₩22,511 | ₩21,760 | ₩22,350 | +1.22% | 257.5만 |
|---|
| 2025.12.19 | ₩21,089 | ₩21,854 | ₩21,009 | ₩21,344 | +1.21% | 345만 |
|---|
| 2025.12.18 | ₩20,553 | ₩21,505 | ₩20,504 | ₩20,995 | +2.15% | 224.5만 |
|---|
| 2025.12.17 | ₩21,076 | ₩21,130 | ₩20,432 | ₩20,687 | -1.85% | 125.6만 |
|---|
| 2025.12.16 | ₩21,331 | ₩21,331 | ₩20,606 | ₩20,781 | -2.58% | 115.8만 |
|---|
| 2025.12.15 | ₩21,344 | ₩21,398 | ₩20,794 | ₩21,130 | -1.01% | 234.6만 |
|---|
| 2025.12.12 | ₩21,143 | ₩21,237 | ₩20,258 | ₩21,076 | -0.32% | 301.5만 |
|---|
| 2025.12.11 | ₩19,788 | ₩20,861 | ₩19,734 | ₩20,499 | +3.59% | 274.7만 |
|---|
| 2025.12.10 | ₩19,265 | ₩19,895 | ₩18,956 | ₩19,748 | +2.51% | 298.5만 |
|---|
| 2025.12.09 | ₩18,701 | ₩19,372 | ₩18,701 | ₩19,251 | +2.94% | 114.9만 |
|---|
| 2025.12.08 | ₩19,050 | ₩19,198 | ₩18,607 | ₩18,648 | -2.11% | 208.1만 |
|---|
| 2025.12.05 | ₩19,198 | ₩19,506 | ₩18,836 | ₩18,983 | -1.12% | 113.7만 |
|---|
| 2025.12.04 | ₩18,312 | ₩19,043 | ₩18,192 | ₩18,983 | +3.66% | 71.6만 |
|---|
| 2025.12.03 | ₩19,144 | ₩19,292 | ₩18,621 | ₩18,782 | -1.89% | 87.5만 |
|---|
| 2025.12.02 | ₩18,688 | ₩18,996 | ₩18,031 | ₩18,916 | +1.22% | 131.2만 |
|---|
| 2025.12.01 | ₩19,211 | ₩19,681 | ₩18,675 | ₩18,795 | -2.16% | 181만 |
|---|
| 2025.11.28 | ₩19,050 | ₩19,426 | ₩18,688 | ₩18,836 | -1.13% | 135.7만 |
|---|
| 2025.11.26 | ₩17,896 | ₩18,822 | ₩17,722 | ₩18,809 | +5.10% | 178.6만 |
|---|
| 2025.11.25 | ₩17,185 | ₩17,836 | ₩17,024 | ₩17,601 | +2.42% | 175.8만 |
|---|
| 2025.11.24 | ₩15,777 | ₩17,219 | ₩15,763 | ₩17,159 | +8.76% | 229.6만 |
|---|
| 2025.11.21 | ₩15,347 | ₩15,926 | ₩15,093 | ₩15,602 | +1.66% | 129.9만 |
|---|
| 2025.11.20 | ₩16,219 | ₩16,327 | ₩15,146 | ₩15,240 | -6.04% | 157.7만 |
|---|
| 2025.11.19 | ₩15,938 | ₩16,112 | ₩15,589 | ₩15,857 | -0.51% | 136.1만 |
|---|
| 2025.11.18 | ₩15,361 | ₩15,774 | ₩15,079 | ₩15,696 | +2.18% | 135.1만 |
|---|
| 2025.11.17 | ₩15,240 | ₩15,455 | ₩14,958 | ₩15,186 | -0.35% | 96.2만 |
|---|
| 2025.11.14 | ₩14,489 | ₩15,180 | ₩14,302 | ₩15,093 | +4.17% | 116.9만 |
|---|
| 2025.11.13 | ₩15,361 | ₩15,804 | ₩15,106 | ₩15,254 | -0.70% | 137.8만 |
|---|
| 2025.11.12 | ₩14,797 | ₩15,341 | ₩14,556 | ₩15,200 | +2.72% | 188만 |
|---|
| 2025.11.11 | ₩14,757 | ₩14,878 | ₩14,328 | ₩14,703 | -0.36% | 142.8만 |
|---|
| 2025.11.10 | ₩14,086 | ₩14,677 | ₩13,805 | ₩14,449 | +2.57% | 312.8만 |
|---|
| 2025.11.07 | ₩13,134 | ₩13,228 | ₩12,816 | ₩13,214 | +0.61% | 107.9만 |
|---|
| 2025.11.06 | ₩13,295 | ₩13,463 | ₩12,866 | ₩12,892 | -3.03% | 66.9만 |
|---|
| 2025.11.05 | ₩13,013 | ₩13,349 | ₩13,013 | ₩13,134 | +0.93% | 62.7만 |
|---|
| 2025.11.04 | ₩13,308 | ₩13,416 | ₩12,825 | ₩12,879 | -3.23% | 86.6만 |
|---|
| 2025.11.03 | ₩13,255 | ₩13,751 | ₩13,120 | ₩13,684 | +3.24% | 79.1만 |
|---|
| 2025.10.31 | ₩13,590 | ₩13,597 | ₩13,000 | ₩13,255 | -2.47% | 100.7만 |
|---|
| 2025.10.30 | ₩12,919 | ₩14,100 | ₩12,812 | ₩13,550 | +4.88% | 111.8만 |
|---|
| 2025.10.29 | ₩12,919 | ₩13,013 | ₩12,289 | ₩12,530 | -3.01% | 195.4만 |
|---|
| 2025.10.28 | ₩11,873 | ₩12,336 | ₩11,739 | ₩12,329 | +3.84% | 125.4만 |
|---|
| 2025.10.27 | ₩12,758 | ₩12,946 | ₩11,980 | ₩12,195 | -4.42% | 151.6만 |
|---|
| 2025.10.24 | ₩12,973 | ₩13,456 | ₩12,973 | ₩13,322 | +2.69% | 103.4만 |
|---|
| 2025.10.23 | ₩13,268 | ₩13,335 | ₩12,946 | ₩13,241 | -0.20% | 97.5만 |
|---|
| 2025.10.22 | ₩12,316 | ₩12,959 | ₩12,235 | ₩12,892 | +4.68% | 98.7만 |
|---|
| 2025.10.21 | ₩13,147 | ₩13,154 | ₩12,155 | ₩12,718 | -3.27% | 208.4만 |
|---|
| 2025.10.20 | ₩13,818 | ₩14,153 | ₩13,738 | ₩13,992 | +1.26% | 124.1만 |
|---|
| 2025.10.17 | ₩14,328 | ₩14,475 | ₩13,308 | ₩13,630 | -4.87% | 163.8만 |
|---|
| 2025.10.16 | ₩15,012 | ₩15,079 | ₩14,589 | ₩14,703 | -2.06% | 134만 |
|---|
| 2025.10.15 | ₩14,744 | ₩15,052 | ₩14,677 | ₩14,811 | +0.45% | 146.9만 |
|---|
| 2025.10.14 | ₩14,247 | ₩14,670 | ₩13,966 | ₩14,422 | +1.22% | 86.5만 |
|---|
| 2025.10.13 | ₩14,060 | ₩14,449 | ₩14,006 | ₩14,395 | +2.39% | 85.7만 |
|---|
| 2025.10.10 | ₩13,818 | ₩14,082 | ₩13,476 | ₩13,510 | -2.23% | 94.7만 |
|---|