시장 데이터를 불러오는 중
전체 종목
아비노 실버 & 골드 마인스 과거 주가
Avino Silver & Gold Mines Ltd. Common Shares (Canada) · ASM · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avino Silver & Gold Mines Ltd. Common Shares (Canada) · ASM · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,468 | ₩7,588 | ₩7,375 | ₩7,402 | -0.89% | 310.3만 |
| 2026.10.08 | ₩7,108 | ₩7,308 | ₩7,068 | ₩7,282 | +2.44% | 257.1만 |
| 2026.10.07 | ₩7,028 | ₩7,202 | ₩6,948 | ₩7,095 | +0.95% | 275.4만 |
| 2026.10.06 | ₩7,468 | ₩7,548 | ₩7,268 | ₩7,428 | -0.54% | 253.9만 |
| 2026.10.05 | ₩7,535 | ₩7,562 | ₩7,242 | ₩7,442 | -1.24% | 205.2만 |
| 2026.10.02 | ₩7,495 | ₩7,562 | ₩7,255 | ₩7,402 | -1.25% | 236.8만 |
| 2026.10.01 | ₩7,415 | ₩7,455 | ₩7,308 | ₩7,348 | -0.90% | 244.8만 |
| 2026.09.30 | ₩7,575 | ₩7,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,402 |
| -2.29% |
| 201.2만 |
| 2026.09.29 | ₩7,442 | ₩7,548 | ₩7,308 | ₩7,508 | +0.90% | 279.3만 |
|---|
| 2026.09.28 | ₩7,575 | ₩7,668 | ₩7,415 | ₩7,482 | -1.23% | 313.7만 |
|---|
| 2026.09.25 | ₩7,975 | ₩7,975 | ₩7,695 | ₩7,922 | -0.67% | 268.3만 |
|---|
| 2026.09.24 | ₩7,909 | ₩7,962 | ₩7,749 | ₩7,882 | -0.34% | 256.1만 |
|---|
| 2026.09.23 | ₩8,322 | ₩8,349 | ₩7,935 | ₩8,055 | -3.21% | 337.5만 |
|---|
| 2026.09.22 | ₩8,229 | ₩8,695 | ₩8,202 | ₩8,655 | +5.19% | 330.6만 |
|---|
| 2026.09.21 | ₩8,575 | ₩8,589 | ₩8,189 | ₩8,242 | -3.89% | 323.9만 |
|---|
| 2026.09.18 | ₩8,535 | ₩8,615 | ₩8,335 | ₩8,509 | -0.31% | 272.4만 |
|---|
| 2026.09.17 | ₩8,389 | ₩8,469 | ₩8,202 | ₩8,389 | 0.00% | 300.8만 |
|---|
| 2026.09.16 | ₩8,402 | ₩8,415 | ₩7,775 | ₩7,962 | -5.24% | 397.7만 |
|---|
| 2026.09.15 | ₩8,375 | ₩8,415 | ₩8,042 | ₩8,189 | -2.23% | 344.8만 |
|---|
| 2026.09.14 | ₩8,255 | ₩8,482 | ₩8,109 | ₩8,309 | +0.65% | 343.1만 |
|---|
| 2026.09.11 | ₩9,629 | ₩9,736 | ₩8,575 | ₩8,655 | -10.11% | 604.7만 |
|---|
| 2026.09.10 | ₩9,442 | ₩9,736 | ₩9,349 | ₩9,496 | +0.56% | 337만 |
|---|
| 2026.09.09 | ₩9,976 | ₩10,069 | ₩9,682 | ₩9,816 | -1.60% | 521.4만 |
|---|
| 2026.09.08 | ₩9,762 | ₩9,976 | ₩9,709 | ₩9,736 | -0.27% | 408.8만 |
|---|
| 2026.09.04 | ₩9,816 | ₩10,136 | ₩9,762 | ₩9,776 | -0.41% | 504.2만 |
|---|
| 2026.09.03 | ₩10,402 | ₩10,456 | ₩9,962 | ₩10,256 | -1.41% | 535.1만 |
|---|
| 2026.09.02 | ₩9,589 | ₩10,136 | ₩9,576 | ₩10,002 | +4.31% | 438만 |
|---|
| 2026.09.01 | ₩9,322 | ₩9,816 | ₩9,229 | ₩9,349 | +0.29% | 346.2만 |
|---|
| 2026.08.31 | ₩9,829 | ₩9,896 | ₩9,549 | ₩9,736 | -0.95% | 283.2만 |
|---|
| 2026.08.28 | ₩10,456 | ₩10,536 | ₩9,722 | ₩9,962 | -4.72% | 560.4만 |
|---|
| 2026.08.27 | ₩10,096 | ₩10,362 | ₩10,069 | ₩10,309 | +2.11% | 389.1만 |
|---|
| 2026.08.26 | ₩9,749 | ₩10,229 | ₩9,709 | ₩10,122 | +3.83% | 359.2만 |
|---|
| 2026.08.25 | ₩9,602 | ₩10,042 | ₩9,576 | ₩9,989 | +4.03% | 231.3만 |
|---|
| 2026.08.24 | ₩10,109 | ₩10,149 | ₩9,696 | ₩9,816 | -2.90% | 290.2만 |
|---|
| 2026.08.21 | ₩10,469 | ₩10,509 | ₩9,842 | ₩9,869 | -5.73% | 546.3만 |
|---|
| 2026.08.20 | ₩9,962 | ₩10,509 | ₩9,922 | ₩10,136 | +1.74% | 662.2만 |
|---|
| 2026.08.19 | ₩9,576 | ₩10,162 | ₩9,562 | ₩10,096 | +5.43% | 491만 |
|---|
| 2026.08.18 | ₩9,402 | ₩9,602 | ₩9,002 | ₩9,109 | -3.12% | 467.9만 |
|---|
| 2026.08.17 | ₩9,482 | ₩9,669 | ₩9,269 | ₩9,602 | +1.27% | 396만 |
|---|
| 2026.08.14 | ₩9,442 | ₩9,696 | ₩9,322 | ₩9,362 | -0.85% | 400만 |
|---|
| 2026.08.13 | ₩9,336 | ₩9,549 | ₩9,095 | ₩9,216 | -1.29% | 489.4만 |
|---|
| 2026.08.12 | ₩9,922 | ₩10,002 | ₩9,296 | ₩9,522 | -4.03% | 833.9만 |
|---|
| 2026.08.11 | ₩9,736 | ₩9,869 | ₩9,642 | ₩9,842 | +1.10% | 383.4만 |
|---|
| 2026.08.10 | ₩9,176 | ₩9,816 | ₩9,176 | ₩9,749 | +6.25% | 568.3만 |
|---|
| 2026.08.07 | ₩9,069 | ₩9,322 | ₩8,882 | ₩9,176 | +1.18% | 557.6만 |
|---|
| 2026.08.06 | ₩8,522 | ₩8,722 | ₩8,415 | ₩8,509 | -0.16% | 299.6만 |
|---|
| 2026.08.05 | ₩8,362 | ₩8,789 | ₩8,295 | ₩8,642 | +3.35% | 585.1만 |
|---|
| 2026.08.04 | ₩7,695 | ₩7,989 | ₩7,522 | ₩7,882 | +2.43% | 360.1만 |
|---|
| 2026.08.03 | ₩7,042 | ₩7,402 | ₩6,908 | ₩7,375 | +4.73% | 226만 |
|---|
| 2026.07.31 | ₩7,188 | ₩7,268 | ₩6,948 | ₩7,108 | -1.11% | 274만 |
|---|
| 2026.07.30 | ₩7,202 | ₩7,388 | ₩7,028 | ₩7,375 | +2.41% | 289만 |
|---|
| 2026.07.29 | ₩7,308 | ₩7,362 | ₩6,868 | ₩7,028 | -3.83% | 394.2만 |
|---|
| 2026.07.28 | ₩7,348 | ₩7,415 | ₩7,135 | ₩7,335 | -0.18% | 232.7만 |
|---|
| 2026.07.27 | ₩7,682 | ₩7,722 | ₩7,295 | ₩7,588 | -1.22% | 241.2만 |
|---|
| 2026.07.24 | ₩7,655 | ₩7,762 | ₩7,375 | ₩7,508 | -1.92% | 206.3만 |
|---|
| 2026.07.23 | ₩7,909 | ₩8,015 | ₩7,482 | ₩7,588 | -4.05% | 396만 |
|---|
| 2026.07.22 | ₩8,229 | ₩8,695 | ₩8,189 | ₩8,349 | +1.46% | 588.7만 |
|---|
| 2026.07.21 | ₩7,548 | ₩8,109 | ₩7,548 | ₩8,069 | +6.89% | 422.8만 |
|---|
| 2026.07.20 | ₩7,308 | ₩7,468 | ₩7,255 | ₩7,428 | +1.64% | 247.3만 |
|---|
| 2026.07.17 | ₩7,202 | ₩7,428 | ₩7,002 | ₩7,335 | +1.85% | 312.4만 |
|---|
| 2026.07.16 | ₩7,655 | ₩7,802 | ₩7,268 | ₩7,348 | -4.01% | 329.1만 |
|---|
| 2026.07.15 | ₩7,909 | ₩8,109 | ₩7,588 | ₩7,909 | 0.00% | 209.1만 |
|---|
| 2026.07.14 | ₩7,962 | ₩8,122 | ₩7,869 | ₩7,975 | +0.17% | 215.8만 |
|---|
| 2026.07.13 | ₩7,815 | ₩7,869 | ₩7,535 | ₩7,655 | -2.05% | 315.9만 |
|---|
| 2026.07.10 | ₩8,095 | ₩8,215 | ₩7,989 | ₩8,069 | -0.33% | 168.8만 |
|---|
| 2026.07.09 | ₩7,869 | ₩8,255 | ₩7,775 | ₩8,202 | +4.24% | 261.9만 |
|---|
| 2026.07.08 | ₩7,815 | ₩8,015 | ₩7,362 | ₩7,642 | -2.22% | 368.4만 |
|---|
| 2026.07.07 | ₩8,709 | ₩8,709 | ₩7,975 | ₩8,095 | -7.04% | 300.1만 |
|---|
| 2026.07.06 | ₩8,895 | ₩9,042 | ₩8,695 | ₩8,775 | -1.35% | 262.1만 |
|---|
| 2026.07.02 | ₩8,789 | ₩9,189 | ₩8,562 | ₩8,762 | -0.30% | 362.5만 |
|---|
| 2026.07.01 | ₩8,415 | ₩9,002 | ₩8,335 | ₩8,482 | +0.79% | 242.9만 |
|---|
| 2026.06.30 | ₩8,389 | ₩8,629 | ₩8,255 | ₩8,455 | +0.79% | 283.9만 |
|---|
| 2026.06.29 | ₩8,149 | ₩8,362 | ₩8,015 | ₩8,362 | +2.62% | 357.5만 |
|---|
| 2026.06.26 | ₩7,895 | ₩8,442 | ₩7,842 | ₩8,202 | +3.89% | 379.6만 |
|---|
| 2026.06.25 | ₩7,762 | ₩7,989 | ₩7,495 | ₩7,815 | +0.69% | 465만 |
|---|
| 2026.06.24 | ₩7,428 | ₩7,708 | ₩7,362 | ₩7,522 | +1.26% | 398.7만 |
|---|
| 2026.06.23 | ₩8,055 | ₩8,215 | ₩7,842 | ₩7,842 | -2.65% | 427.7만 |
|---|
| 2026.06.22 | ₩8,602 | ₩8,695 | ₩8,429 | ₩8,562 | -0.47% | 291.5만 |
|---|
| 2026.06.18 | ₩8,935 | ₩9,336 | ₩8,642 | ₩8,722 | -2.39% | 372.9만 |
|---|
| 2026.06.17 | ₩9,202 | ₩9,882 | ₩9,055 | ₩9,109 | -1.01% | 731.4만 |
|---|
| 2026.06.16 | ₩9,109 | ₩9,429 | ₩8,895 | ₩9,269 | +1.76% | 477.1만 |
|---|
| 2026.06.15 | ₩9,282 | ₩9,616 | ₩9,029 | ₩9,109 | -1.87% | 522.1만 |
|---|
| 2026.06.12 | ₩8,082 | ₩8,615 | ₩8,042 | ₩8,522 | +5.45% | 668.5만 |
|---|
| 2026.06.11 | ₩7,295 | ₩8,015 | ₩7,268 | ₩7,975 | +9.32% | 570만 |
|---|
| 2026.06.10 | ₩7,428 | ₩7,642 | ₩7,282 | ₩7,308 | -1.62% | 412.2만 |
|---|
| 2026.06.09 | ₩8,055 | ₩8,095 | ₩7,282 | ₩7,695 | -4.47% | 567.1만 |
|---|
| 2026.06.08 | ₩7,935 | ₩8,082 | ₩7,815 | ₩7,975 | +0.50% | 272.6만 |
|---|
| 2026.06.05 | ₩8,669 | ₩8,695 | ₩7,762 | ₩7,789 | -10.15% | 614.2만 |
|---|
| 2026.06.04 | ₩9,336 | ₩9,416 | ₩8,989 | ₩9,069 | -2.86% | 353.2만 |
|---|
| 2026.06.03 | ₩9,709 | ₩9,709 | ₩9,029 | ₩9,095 | -6.32% | 284.3만 |
|---|
| 2026.06.02 | ₩9,869 | ₩10,042 | ₩9,549 | ₩9,896 | +0.27% | 335.4만 |
|---|
| 2026.06.01 | ₩9,429 | ₩9,962 | ₩9,216 | ₩9,722 | +3.11% | 310만 |
|---|
| 2026.05.29 | ₩9,709 | ₩9,922 | ₩9,402 | ₩9,762 | +0.55% | 280.1만 |
|---|
| 2026.05.28 | ₩8,789 | ₩9,616 | ₩8,669 | ₩9,549 | +8.65% | 419.2만 |
|---|
| 2026.05.27 | ₩8,949 | ₩9,109 | ₩8,895 | ₩8,909 | -0.45% | 231.7만 |
|---|
| 2026.05.26 | ₩8,909 | ₩9,216 | ₩8,775 | ₩9,202 | +3.29% | 313.1만 |
|---|
| 2026.05.22 | ₩8,895 | ₩8,895 | ₩8,509 | ₩8,709 | -2.10% | 302.1만 |
|---|
| 2026.05.21 | ₩8,802 | ₩9,109 | ₩8,709 | ₩8,869 | +0.76% | 282.8만 |
|---|
| 2026.05.20 | ₩8,815 | ₩9,122 | ₩8,642 | ₩9,042 | +2.57% | 430.5만 |
|---|
| 2026.05.19 | ₩9,029 | ₩9,082 | ₩8,575 | ₩8,642 | -4.28% | 476만 |
|---|
| 2026.05.18 | ₩9,536 | ₩9,762 | ₩9,136 | ₩9,256 | -2.94% | 399.5만 |
|---|
| 2026.05.15 | ₩9,709 | ₩9,749 | ₩9,229 | ₩9,522 | -1.92% | 779만 |
|---|
| 2026.05.14 | ₩10,442 | ₩10,909 | ₩10,029 | ₩10,216 | -2.17% | 776.6만 |
|---|
| 2026.05.13 | ₩10,469 | ₩10,923 | ₩10,096 | ₩10,442 | -0.25% | 718.1만 |
|---|
| 2026.05.12 | ₩9,882 | ₩10,696 | ₩9,722 | ₩10,629 | +7.56% | 823.2만 |
|---|
| 2026.05.11 | ₩9,589 | ₩10,269 | ₩9,482 | ₩10,029 | +4.59% | 671.5만 |
|---|
| 2026.05.08 | ₩9,442 | ₩9,642 | ₩8,975 | ₩9,202 | -2.54% | 420.2만 |
|---|
| 2026.05.07 | ₩9,469 | ₩10,016 | ₩9,136 | ₩9,149 | -3.38% | 594.3만 |
|---|
| 2026.05.06 | ₩8,842 | ₩9,109 | ₩8,789 | ₩9,082 | +2.71% | 326.4만 |
|---|
| 2026.05.05 | ₩8,602 | ₩8,749 | ₩8,269 | ₩8,295 | -3.57% | 211.4만 |
|---|
| 2026.05.04 | ₩8,589 | ₩8,735 | ₩8,389 | ₩8,455 | -1.55% | 294만 |
|---|
| 2026.05.01 | ₩8,549 | ₩8,895 | ₩8,469 | ₩8,775 | +2.65% | 281.6만 |
|---|
| 2026.04.30 | ₩8,669 | ₩8,895 | ₩8,495 | ₩8,589 | -0.92% | 301.3만 |
|---|
| 2026.04.29 | ₩8,335 | ₩8,415 | ₩8,149 | ₩8,309 | -0.32% | 445.4만 |
|---|
| 2026.04.28 | ₩8,669 | ₩8,802 | ₩8,362 | ₩8,562 | -1.23% | 408.1만 |
|---|
| 2026.04.27 | ₩9,082 | ₩9,189 | ₩8,882 | ₩9,042 | -0.44% | 427.6만 |
|---|
| 2026.04.24 | ₩9,336 | ₩9,402 | ₩8,962 | ₩9,216 | -1.29% | 470.5만 |
|---|
| 2026.04.23 | ₩9,536 | ₩9,802 | ₩8,962 | ₩9,322 | -2.24% | 479.3만 |
|---|
| 2026.04.22 | ₩9,629 | ₩9,802 | ₩9,416 | ₩9,749 | +1.25% | 308.3만 |
|---|
| 2026.04.21 | ₩10,082 | ₩10,122 | ₩9,322 | ₩9,322 | -7.54% | 802.9만 |
|---|
| 2026.04.20 | ₩10,149 | ₩10,269 | ₩9,816 | ₩10,136 | -0.13% | 693.2만 |
|---|
| 2026.04.17 | ₩9,922 | ₩10,749 | ₩9,909 | ₩10,336 | +4.17% | 642.9만 |
|---|
| 2026.04.16 | ₩9,629 | ₩9,762 | ₩9,456 | ₩9,602 | -0.28% | 351.3만 |
|---|
| 2026.04.15 | ₩9,629 | ₩10,029 | ₩9,376 | ₩9,549 | -0.83% | 324.1만 |
|---|
| 2026.04.14 | ₩9,442 | ₩9,869 | ₩9,402 | ₩9,642 | +2.12% | 430.4만 |
|---|
| 2026.04.13 | ₩9,109 | ₩9,349 | ₩8,989 | ₩9,216 | +1.17% | 430.2만 |
|---|
| 2026.04.10 | ₩9,429 | ₩9,576 | ₩9,216 | ₩9,389 | -0.42% | 350.8만 |
|---|
| 2026.04.09 | ₩9,336 | ₩9,602 | ₩9,015 | ₩9,349 | +0.14% | 398.3만 |
|---|
| 2026.04.08 | ₩9,736 | ₩9,749 | ₩9,162 | ₩9,336 | -4.11% | 503.2만 |
|---|
| 2026.04.07 | ₩8,962 | ₩9,029 | ₩8,562 | ₩8,975 | +0.15% | 372.6만 |
|---|
| 2026.04.06 | ₩8,735 | ₩9,162 | ₩8,655 | ₩9,029 | +3.36% | 418.5만 |
|---|
| 2026.04.02 | ₩8,122 | ₩8,802 | ₩8,095 | ₩8,709 | +7.22% | 426만 |
|---|
| 2026.04.01 | ₩8,802 | ₩9,069 | ₩8,522 | ₩8,789 | -0.15% | 423만 |
|---|
| 2026.03.31 | ₩8,135 | ₩8,495 | ₩8,082 | ₩8,429 | +3.61% | 414.6만 |
|---|
| 2026.03.30 | ₩8,135 | ₩8,215 | ₩7,615 | ₩7,749 | -4.75% | 440.2만 |
|---|
| 2026.03.27 | ₩7,628 | ₩8,175 | ₩7,562 | ₩7,922 | +3.85% | 453.3만 |
|---|
| 2026.03.26 | ₩7,695 | ₩8,029 | ₩7,562 | ₩7,588 | -1.39% | 551.1만 |
|---|
| 2026.03.25 | ₩8,535 | ₩8,575 | ₩8,015 | ₩8,095 | -5.16% | 576.6만 |
|---|
| 2026.03.24 | ₩7,468 | ₩8,029 | ₩7,388 | ₩7,962 | +6.61% | 551.7만 |
|---|
| 2026.03.23 | ₩7,135 | ₩7,775 | ₩6,935 | ₩7,682 | +7.66% | 777.3만 |
|---|
| 2026.03.20 | ₩7,428 | ₩7,588 | ₩6,948 | ₩7,135 | -3.95% | 740.7만 |
|---|
| 2026.03.19 | ₩7,095 | ₩7,695 | ₩6,882 | ₩7,548 | +6.39% | 2000.5만 |
|---|
| 2026.03.18 | ₩8,682 | ₩8,842 | ₩8,362 | ₩8,389 | -3.38% | 580.1만 |
|---|
| 2026.03.17 | ₩9,376 | ₩9,616 | ₩9,189 | ₩9,242 | -1.42% | 302만 |
|---|
| 2026.03.16 | ₩9,149 | ₩9,602 | ₩9,029 | ₩9,389 | +2.62% | 463.1만 |
|---|
| 2026.03.13 | ₩9,776 | ₩9,789 | ₩9,082 | ₩9,122 | -6.68% | 648.5만 |
|---|
| 2026.03.12 | ₩10,336 | ₩10,402 | ₩9,936 | ₩9,976 | -3.48% | 353.2만 |
|---|
| 2026.03.11 | ₩10,683 | ₩10,736 | ₩9,829 | ₩10,242 | -4.12% | 602.4만 |
|---|
| 2026.03.10 | ₩10,803 | ₩11,376 | ₩10,683 | ₩10,949 | +1.36% | 730.8만 |
|---|
| 2026.03.09 | ₩9,789 | ₩10,496 | ₩9,589 | ₩10,376 | +5.99% | 439.6만 |
|---|
| 2026.03.06 | ₩10,442 | ₩10,656 | ₩10,029 | ₩10,442 | 0.00% | 326.7만 |
|---|
| 2026.03.05 | ₩11,323 | ₩11,443 | ₩10,389 | ₩10,656 | -5.89% | 385.3만 |
|---|
| 2026.03.04 | ₩11,509 | ₩11,656 | ₩11,056 | ₩11,576 | +0.58% | 285.6만 |
|---|
| 2026.03.03 | ₩11,709 | ₩11,736 | ₩10,603 | ₩11,189 | -4.44% | 525.2만 |
|---|
| 2026.03.02 | ₩12,843 | ₩12,936 | ₩11,936 | ₩12,550 | -2.28% | 518.8만 |
|---|
| 2026.02.27 | ₩12,323 | ₩12,856 | ₩12,150 | ₩12,830 | +4.11% | 427.2만 |
|---|
| 2026.02.26 | ₩11,589 | ₩12,376 | ₩11,389 | ₩12,323 | +6.33% | 539.3만 |
|---|
| 2026.02.25 | ₩12,136 | ₩12,190 | ₩11,776 | ₩11,856 | -2.31% | 574.5만 |
|---|
| 2026.02.24 | ₩11,336 | ₩12,043 | ₩11,096 | ₩11,950 | +5.41% | 378.2만 |
|---|
| 2026.02.23 | ₩12,270 | ₩12,763 | ₩11,496 | ₩11,749 | -4.24% | 722.5만 |
|---|
| 2026.02.20 | ₩12,096 | ₩12,376 | ₩11,229 | ₩12,163 | +0.55% | 691.5만 |
|---|
| 2026.02.19 | ₩12,203 | ₩12,736 | ₩11,829 | ₩11,990 | -1.75% | 572.4만 |
|---|
| 2026.02.18 | ₩12,296 | ₩12,550 | ₩12,003 | ₩12,296 | 0.00% | 293.4만 |
|---|
| 2026.02.17 | ₩12,376 | ₩12,443 | ₩11,416 | ₩11,990 | -3.12% | 468.5만 |
|---|
| 2026.02.13 | ₩12,790 | ₩13,270 | ₩12,536 | ₩13,056 | +2.09% | 357.2만 |
|---|
| 2026.02.12 | ₩13,550 | ₩13,843 | ₩12,350 | ₩12,376 | -8.66% | 651.3만 |
|---|
| 2026.02.11 | ₩14,310 | ₩14,563 | ₩13,110 | ₩13,723 | -4.10% | 508.8만 |
|---|
| 2026.02.10 | ₩13,977 | ₩14,377 | ₩13,737 | ₩13,817 | -1.15% | 432.7만 |
|---|
| 2026.02.09 | ₩13,683 | ₩14,590 | ₩13,537 | ₩14,350 | +4.87% | 451.3만 |
|---|
| 2026.02.06 | ₩12,430 | ₩13,577 | ₩12,323 | ₩13,537 | +8.91% | 472.3만 |
|---|
| 2026.02.05 | ₩12,416 | ₩13,523 | ₩11,843 | ₩11,950 | -3.76% | 767.2만 |
|---|
| 2026.02.04 | ₩14,683 | ₩14,737 | ₩12,990 | ₩13,843 | -5.72% | 903.1만 |
|---|
| 2026.02.03 | ₩13,843 | ₩14,443 | ₩13,470 | ₩14,203 | +2.60% | 981.7만 |
|---|
| 2026.02.02 | ₩11,603 | ₩12,710 | ₩11,509 | ₩12,630 | +8.85% | 963.3만 |
|---|
| 2026.01.30 | ₩12,736 | ₩13,603 | ₩11,709 | ₩11,990 | -5.86% | 1469.8만 |
|---|
| 2026.01.29 | ₩15,804 | ₩15,990 | ₩14,123 | ₩14,697 | -7.00% | 1538.5만 |
|---|
| 2026.01.28 | ₩14,057 | ₩15,044 | ₩13,923 | ₩14,990 | +6.64% | 1172.5만 |
|---|
| 2026.01.27 | ₩12,430 | ₩13,923 | ₩12,350 | ₩13,817 | +11.16% | 1096.6만 |
|---|
| 2026.01.26 | ₩13,603 | ₩13,603 | ₩12,350 | ₩12,456 | -8.43% | 1854.5만 |
|---|
| 2026.01.23 | ₩10,843 | ₩12,603 | ₩10,723 | ₩12,470 | +15.01% | 1353.7만 |
|---|
| 2026.01.22 | ₩9,202 | ₩10,496 | ₩9,189 | ₩10,442 | +13.48% | 940.9만 |
|---|
| 2026.01.21 | ₩9,496 | ₩9,629 | ₩9,029 | ₩9,202 | -3.09% | 1084.6만 |
|---|
| 2026.01.20 | ₩9,842 | ₩10,002 | ₩9,149 | ₩9,336 | -5.15% | 1008.1만 |
|---|
| 2026.01.16 | ₩8,709 | ₩9,456 | ₩8,509 | ₩9,389 | +7.81% | 885.7만 |
|---|
| 2026.01.15 | ₩8,802 | ₩9,202 | ₩8,669 | ₩9,149 | +3.94% | 535.8만 |
|---|
| 2026.01.14 | ₩8,935 | ₩9,109 | ₩8,615 | ₩8,909 | -0.30% | 590.3만 |
|---|
| 2026.01.13 | ₩8,935 | ₩9,082 | ₩8,655 | ₩8,682 | -2.84% | 518.6만 |
|---|
| 2026.01.12 | ₩8,802 | ₩8,949 | ₩8,669 | ₩8,735 | -0.76% | 630.8만 |
|---|
| 2026.01.09 | ₩8,175 | ₩8,522 | ₩8,122 | ₩8,335 | +1.96% | 378.7만 |
|---|
| 2026.01.08 | ₩8,002 | ₩8,215 | ₩7,735 | ₩8,175 | +2.17% | 361.3만 |
|---|
| 2026.01.07 | ₩8,229 | ₩8,322 | ₩7,789 | ₩8,322 | +1.13% | 437.9만 |
|---|
| 2026.01.06 | ₩8,215 | ₩8,589 | ₩8,122 | ₩8,562 | +4.22% | 447.7만 |
|---|
| 2026.01.05 | ₩8,175 | ₩8,629 | ₩8,055 | ₩8,082 | -1.14% | 572.4만 |
|---|
| 2026.01.02 | ₩8,549 | ₩8,642 | ₩7,642 | ₩7,895 | -7.64% | 591.2만 |
|---|
| 2025.12.31 | ₩8,442 | ₩8,615 | ₩8,255 | ₩8,282 | -1.90% | 558만 |
|---|
| 2025.12.30 | ₩9,015 | ₩9,149 | ₩8,535 | ₩8,562 | -5.03% | 586.8만 |
|---|
| 2025.12.29 | ₩8,829 | ₩9,149 | ₩8,575 | ₩8,775 | -0.60% | 656.3만 |
|---|
| 2025.12.26 | ₩9,202 | ₩9,216 | ₩8,949 | ₩9,176 | -0.29% | 601.8만 |
|---|
| 2025.12.24 | ₩9,136 | ₩9,149 | ₩8,562 | ₩9,029 | -1.17% | 207.5만 |
|---|
| 2025.12.23 | ₩9,296 | ₩9,309 | ₩8,922 | ₩9,109 | -2.01% | 514.5만 |
|---|
| 2025.12.22 | ₩9,015 | ₩9,309 | ₩8,909 | ₩9,122 | +1.18% | 584.6만 |
|---|
| 2025.12.19 | ₩8,255 | ₩8,909 | ₩8,215 | ₩8,562 | +3.72% | 479.8만 |
|---|
| 2025.12.18 | ₩8,162 | ₩8,429 | ₩8,082 | ₩8,269 | +1.31% | 534.2만 |
|---|
| 2025.12.17 | ₩8,455 | ₩8,509 | ₩8,109 | ₩8,175 | -3.31% | 609.3만 |
|---|
| 2025.12.16 | ₩8,069 | ₩8,309 | ₩8,015 | ₩8,229 | +1.98% | 372.4만 |
|---|
| 2025.12.15 | ₩8,322 | ₩8,322 | ₩7,895 | ₩8,109 | -2.56% | 557만 |
|---|
| 2025.12.12 | ₩8,495 | ₩8,549 | ₩7,708 | ₩7,922 | -6.75% | 590.8만 |
|---|
| 2025.12.11 | ₩7,922 | ₩8,562 | ₩7,815 | ₩8,215 | +3.70% | 807.5만 |
|---|
| 2025.12.10 | ₩7,842 | ₩7,962 | ₩7,308 | ₩7,829 | -0.17% | 593.3만 |
|---|
| 2025.12.09 | ₩7,468 | ₩7,949 | ₩7,455 | ₩7,855 | +5.18% | 513.8만 |
|---|
| 2025.12.08 | ₩7,348 | ₩7,482 | ₩7,202 | ₩7,442 | +1.27% | 295.5만 |
|---|
| 2025.12.05 | ₩7,508 | ₩7,668 | ₩7,295 | ₩7,322 | -2.49% | 418.3만 |
|---|
| 2025.12.04 | ₩7,295 | ₩7,442 | ₩7,268 | ₩7,388 | +1.28% | 440.8만 |
|---|
| 2025.12.03 | ₩7,388 | ₩7,628 | ₩7,308 | ₩7,455 | +0.90% | 375만 |
|---|
| 2025.12.02 | ₩7,428 | ₩7,455 | ₩6,922 | ₩7,282 | -1.97% | 447.7만 |
|---|
| 2025.12.01 | ₩7,749 | ₩7,829 | ₩7,388 | ₩7,428 | -4.13% | 665.1만 |
|---|
| 2025.11.28 | ₩7,055 | ₩7,535 | ₩6,962 | ₩7,468 | +5.86% | 569.2만 |
|---|
| 2025.11.26 | ₩6,455 | ₩6,802 | ₩6,362 | ₩6,802 | +5.37% | 408.7만 |
|---|
| 2025.11.25 | ₩6,215 | ₩6,388 | ₩6,068 | ₩6,322 | +1.72% | 294.4만 |
|---|
| 2025.11.24 | ₩5,788 | ₩6,268 | ₩5,788 | ₩6,188 | +6.91% | 406.8만 |
|---|
| 2025.11.21 | ₩5,641 | ₩5,815 | ₩5,495 | ₩5,815 | +3.07% | 412.6만 |
|---|
| 2025.11.20 | ₩6,268 | ₩6,362 | ₩5,668 | ₩5,695 | -9.15% | 428.5만 |
|---|
| 2025.11.19 | ₩6,295 | ₩6,442 | ₩6,028 | ₩6,255 | -0.64% | 280.7만 |
|---|
| 2025.11.18 | ₩6,081 | ₩6,308 | ₩6,068 | ₩6,175 | +1.54% | 258.5만 |
|---|
| 2025.11.17 | ₩6,308 | ₩6,335 | ₩6,028 | ₩6,095 | -3.38% | 204만 |
|---|
| 2025.11.14 | ₩5,815 | ₩6,388 | ₩5,748 | ₩6,255 | +7.57% | 269.8만 |
|---|
| 2025.11.13 | ₩6,828 | ₩6,882 | ₩6,241 | ₩6,388 | -6.45% | 533.2만 |
|---|
| 2025.11.12 | ₩6,268 | ₩6,722 | ₩6,188 | ₩6,655 | +6.17% | 530.9만 |
|---|
| 2025.11.11 | ₩6,335 | ₩6,402 | ₩5,895 | ₩6,121 | -3.37% | 472.6만 |
|---|
| 2025.11.10 | ₩6,108 | ₩6,348 | ₩6,001 | ₩6,068 | -0.66% | 640.9만 |
|---|
| 2025.11.07 | ₩5,441 | ₩5,748 | ₩5,401 | ₩5,721 | +5.15% | 458.7만 |
|---|
| 2025.11.06 | ₩5,668 | ₩5,761 | ₩5,481 | ₩5,521 | -2.59% | 423만 |
|---|
| 2025.11.05 | ₩5,815 | ₩5,815 | ₩5,535 | ₩5,588 | -3.90% | 296.9만 |
|---|
| 2025.11.04 | ₩6,015 | ₩6,095 | ₩5,601 | ₩5,628 | -6.43% | 538.8만 |
|---|
| 2025.11.03 | ₩6,388 | ₩6,642 | ₩6,175 | ₩6,295 | -1.46% | 397.5만 |
|---|
| 2025.10.31 | ₩6,402 | ₩6,468 | ₩6,121 | ₩6,201 | -3.13% | 363.3만 |
|---|
| 2025.10.30 | ₩6,335 | ₩6,468 | ₩6,215 | ₩6,375 | +0.63% | 339.2만 |
|---|
| 2025.10.29 | ₩6,548 | ₩6,575 | ₩6,268 | ₩6,388 | -2.44% | 477.5만 |
|---|
| 2025.10.28 | ₩6,028 | ₩6,281 | ₩6,015 | ₩6,175 | +2.43% | 342.5만 |
|---|
| 2025.10.27 | ₩6,201 | ₩6,402 | ₩6,001 | ₩6,215 | +0.22% | 615.8만 |
|---|
| 2025.10.24 | ₩6,668 | ₩6,988 | ₩6,442 | ₩6,468 | -3.00% | 507.7만 |
|---|
| 2025.10.23 | ₩6,975 | ₩7,055 | ₩6,748 | ₩6,775 | -2.87% | 352만 |
|---|
| 2025.10.22 | ₩6,562 | ₩7,028 | ₩6,508 | ₩6,842 | +4.27% | 576.1만 |
|---|
| 2025.10.21 | ₩7,628 | ₩7,628 | ₩6,788 | ₩6,882 | -9.79% | 769.6만 |
|---|
| 2025.10.20 | ₩8,189 | ₩8,362 | ₩7,962 | ₩8,229 | +0.49% | 383만 |
|---|
| 2025.10.17 | ₩8,242 | ₩8,509 | ₩7,682 | ₩7,909 | -4.05% | 624.9만 |
|---|
| 2025.10.16 | ₩8,842 | ₩8,855 | ₩8,455 | ₩8,642 | -2.26% | 659.7만 |
|---|
| 2025.10.15 | ₩7,655 | ₩8,895 | ₩7,642 | ₩8,682 | +13.41% | 1157만 |
|---|
| 2025.10.14 | ₩6,895 | ₩7,522 | ₩6,668 | ₩7,388 | +7.16% | 763.5만 |
|---|
| 2025.10.13 | ₩6,935 | ₩7,215 | ₩6,882 | ₩7,122 | +2.69% | 411.1만 |
|---|
| 2025.10.10 | ₩7,042 | ₩7,055 | ₩6,668 | ₩6,708 | -4.73% | 452.6만 |
|---|