시장 데이터를 불러오는 중
전체 종목
아우라 미네랄스 과거 주가
Aura Minerals Inc. - Common Shares · AUGO · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aura Minerals Inc. - Common Shares · AUGO · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,652 | ₩124,942 | ₩113,781 | ₩122,290 | +6.66% | 126만 |
| 2026.10.08 | ₩108,903 | ₩111,168 | ₩107,577 | ₩110,538 | +1.50% | 110.7만 |
| 2026.10.07 | ₩110,940 | ₩112,722 | ₩108,274 | ₩109,908 | -0.93% | 102.9만 |
| 2026.10.06 | ₩115,242 | ₩118,431 | ₩113,098 | ₩116,140 | +0.78% | 79.6만 |
| 2026.10.05 | ₩112,575 | ₩115,872 | ₩109,252 | ₩114,130 | +1.38% | 117만 |
| 2026.10.02 | ₩108,180 | ₩111,195 | ₩107,389 | ₩109,815 | +1.51% | 83.2만 |
| 2026.10.01 | ₩104,991 | ₩106,974 | ₩103,610 | ₩105,661 | +0.64% | 61.9만 |
| 2026.09.30 | ₩108,140 | ₩109,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,433 |
| -2.50% |
| 51.7만 |
| 2026.09.29 | ₩105,004 | ₩107,202 | ₩104,816 | ₩106,344 | +1.28% | 44.8만 |
|---|
| 2026.09.28 | ₩105,694 | ₩108,019 | ₩103,182 | ₩104,146 | -1.46% | 115.8만 |
|---|
| 2026.09.25 | ₩112,093 | ₩113,902 | ₩111,356 | ₩111,985 | -0.10% | 48.8만 |
|---|
| 2026.09.24 | ₩111,758 | ₩112,609 | ₩107,818 | ₩111,315 | -0.40% | 129.4만 |
|---|
| 2026.09.23 | ₩120,012 | ₩121,299 | ₩112,146 | ₩114,357 | -4.71% | 142만 |
|---|
| 2026.09.22 | ₩118,230 | ₩124,501 | ₩117,922 | ₩124,314 | +5.15% | 221.3만 |
|---|
| 2026.09.21 | ₩119,624 | ₩120,267 | ₩116,126 | ₩119,463 | -0.13% | 75만 |
|---|
| 2026.09.18 | ₩119,449 | ₩120,401 | ₩115,376 | ₩118,257 | -1.00% | 150.8만 |
|---|
| 2026.09.17 | ₩122,297 | ₩125,278 | ₩117,024 | ₩118,873 | -2.80% | 149.7만 |
|---|
| 2026.09.16 | ₩116,850 | ₩119,195 | ₩113,037 | ₩115,188 | -1.42% | 93.5만 |
|---|
| 2026.09.15 | ₩115,483 | ₩115,898 | ₩111,168 | ₩114,934 | -0.48% | 105.3만 |
|---|
| 2026.09.14 | ₩111,918 | ₩116,274 | ₩111,168 | ₩115,644 | +3.33% | 148.3만 |
|---|
| 2026.09.11 | ₩117,131 | ₩118,766 | ₩115,738 | ₩116,689 | -0.38% | 90.2만 |
|---|
| 2026.09.10 | ₩110,846 | ₩116,006 | ₩110,176 | ₩115,255 | +3.98% | 129만 |
|---|
| 2026.09.09 | ₩117,600 | ₩119,516 | ₩111,918 | ₩114,331 | -2.78% | 65.6만 |
|---|
| 2026.09.08 | ₩113,446 | ₩116,555 | ₩112,763 | ₩114,317 | +0.77% | 91.5만 |
|---|
| 2026.09.04 | ₩112,401 | ₩114,826 | ₩111,309 | ₩113,781 | +1.23% | 84.9만 |
|---|
| 2026.09.03 | ₩117,949 | ₩119,094 | ₩116,113 | ₩118,069 | +0.10% | 68.8만 |
|---|
| 2026.09.02 | ₩111,222 | ₩114,786 | ₩110,002 | ₩113,366 | +1.93% | 72.1만 |
|---|
| 2026.09.01 | ₩108,542 | ₩113,366 | ₩105,312 | ₩105,922 | -2.41% | 109.2만 |
|---|
| 2026.08.31 | ₩111,543 | ₩112,307 | ₩106,518 | ₩111,999 | +0.41% | 147.8만 |
|---|
| 2026.08.28 | ₩119,543 | ₩120,696 | ₩109,848 | ₩113,272 | -5.25% | 162.6만 |
|---|
| 2026.08.27 | ₩118,873 | ₩120,729 | ₩118,049 | ₩119,423 | +0.46% | 58.3만 |
|---|
| 2026.08.26 | ₩118,243 | ₩120,749 | ₩118,016 | ₩119,664 | +1.20% | 62.6만 |
|---|
| 2026.08.25 | ₩114,947 | ₩121,459 | ₩114,572 | ₩121,232 | +5.47% | 69.5만 |
|---|
| 2026.08.24 | ₩118,726 | ₩120,602 | ₩114,759 | ₩117,078 | -1.39% | 90.5만 |
|---|
| 2026.08.21 | ₩119,396 | ₩120,736 | ₩116,823 | ₩116,930 | -2.07% | 110.6만 |
|---|
| 2026.08.20 | ₩111,999 | ₩117,573 | ₩111,248 | ₩116,166 | +3.72% | 181만 |
|---|
| 2026.08.19 | ₩107,362 | ₩114,247 | ₩106,813 | ₩113,902 | +6.09% | 183.3만 |
|---|
| 2026.08.18 | ₩101,118 | ₩103,074 | ₩99,282 | ₩102,163 | +1.03% | 56.4만 |
|---|
| 2026.08.17 | ₩103,182 | ₩107,202 | ₩101,895 | ₩105,245 | +2.00% | 54.2만 |
|---|
| 2026.08.14 | ₩101,801 | ₩103,704 | ₩100,609 | ₩101,868 | +0.07% | 42.8만 |
|---|
| 2026.08.13 | ₩101,386 | ₩101,480 | ₩98,518 | ₩100,300 | -1.07% | 66.7만 |
|---|
| 2026.08.12 | ₩105,567 | ₩105,781 | ₩102,686 | ₩103,892 | -1.59% | 95.4만 |
|---|
| 2026.08.11 | ₩102,404 | ₩104,937 | ₩99,724 | ₩101,922 | -0.47% | 62만 |
|---|
| 2026.08.10 | ₩99,751 | ₩102,264 | ₩97,145 | ₩102,177 | +2.43% | 107.5만 |
|---|
| 2026.08.07 | ₩93,694 | ₩99,483 | ₩93,426 | ₩99,336 | +6.02% | 133.2만 |
|---|
| 2026.08.06 | ₩86,659 | ₩90,170 | ₩85,131 | ₩87,946 | +1.48% | 80.3만 |
|---|
| 2026.08.05 | ₩83,235 | ₩88,629 | ₩80,709 | ₩88,120 | +5.87% | 221.1만 |
|---|
| 2026.08.04 | ₩78,539 | ₩79,704 | ₩76,448 | ₩77,440 | -1.40% | 74만 |
|---|
| 2026.08.03 | ₩73,567 | ₩75,939 | ₩71,678 | ₩75,859 | +3.11% | 76.7만 |
|---|
| 2026.07.31 | ₩74,036 | ₩74,304 | ₩72,167 | ₩73,125 | -1.23% | 88.8만 |
|---|
| 2026.07.30 | ₩75,510 | ₩77,828 | ₩74,974 | ₩76,314 | +1.06% | 82.4만 |
|---|
| 2026.07.29 | ₩73,232 | ₩75,691 | ₩71,034 | ₩73,031 | -0.27% | 56.7만 |
|---|
| 2026.07.28 | ₩73,192 | ₩74,385 | ₩70,766 | ₩73,768 | +0.79% | 58.4만 |
|---|
| 2026.07.27 | ₩73,446 | ₩75,175 | ₩72,019 | ₩74,746 | +1.77% | 49.5만 |
|---|
| 2026.07.24 | ₩74,706 | ₩75,463 | ₩72,589 | ₩73,446 | -1.69% | 50.8만 |
|---|
| 2026.07.23 | ₩71,544 | ₩74,050 | ₩71,262 | ₩73,835 | +3.20% | 53.8만 |
|---|
| 2026.07.22 | ₩75,041 | ₩77,792 | ₩74,586 | ₩74,894 | -0.20% | 58만 |
|---|
| 2026.07.21 | ₩69,051 | ₩73,701 | ₩69,051 | ₩73,473 | +6.40% | 77만 |
|---|
| 2026.07.20 | ₩66,934 | ₩68,127 | ₩66,324 | ₩67,095 | +0.24% | 65.2만 |
|---|
| 2026.07.17 | ₩66,733 | ₩68,743 | ₩64,388 | ₩67,296 | +0.84% | 80.1만 |
|---|
| 2026.07.16 | ₩70,740 | ₩71,048 | ₩66,780 | ₩67,349 | -4.79% | 125.9만 |
|---|
| 2026.07.15 | ₩75,591 | ₩77,024 | ₩72,508 | ₩73,580 | -2.66% | 77.2만 |
|---|
| 2026.07.14 | ₩75,108 | ₩79,356 | ₩74,773 | ₩76,475 | +1.82% | 101.9만 |
|---|
| 2026.07.13 | ₩79,329 | ₩79,825 | ₩70,016 | ₩71,704 | -9.61% | 134.5만 |
|---|
| 2026.07.10 | ₩84,636 | ₩86,486 | ₩81,259 | ₩81,487 | -3.72% | 78.6만 |
|---|
| 2026.07.09 | ₩82,947 | ₩85,319 | ₩81,426 | ₩84,917 | +2.37% | 85만 |
|---|
| 2026.07.08 | ₩80,790 | ₩84,163 | ₩77,882 | ₩80,160 | -0.78% | 102.4만 |
|---|
| 2026.07.07 | ₩90,612 | ₩90,612 | ₩83,028 | ₩84,917 | -6.29% | 178.4만 |
|---|
| 2026.07.06 | ₩89,259 | ₩91,135 | ₩86,849 | ₩90,760 | +1.68% | 113.9만 |
|---|
| 2026.07.02 | ₩85,560 | ₩87,758 | ₩84,153 | ₩87,718 | +2.52% | 138만 |
|---|
| 2026.07.01 | ₩84,354 | ₩87,306 | ₩81,018 | ₩81,071 | -3.89% | 97.9만 |
|---|
| 2026.06.30 | ₩84,555 | ₩84,850 | ₩80,396 | ₩84,354 | -0.24% | 71.6만 |
|---|
| 2026.06.29 | ₩83,778 | ₩85,346 | ₩81,185 | ₩85,292 | +1.81% | 84.8만 |
|---|
| 2026.06.26 | ₩82,894 | ₩88,301 | ₩82,559 | ₩85,868 | +3.59% | 371.3만 |
|---|
| 2026.06.25 | ₩80,013 | ₩82,807 | ₩77,500 | ₩81,915 | +2.38% | 111.1만 |
|---|
| 2026.06.24 | ₩79,410 | ₩80,200 | ₩76,307 | ₩77,574 | -2.31% | 138.8만 |
|---|
| 2026.06.23 | ₩82,626 | ₩84,528 | ₩81,339 | ₩82,411 | -0.26% | 60.2만 |
|---|
| 2026.06.22 | ₩85,627 | ₩87,570 | ₩84,260 | ₩87,450 | +2.13% | 60.3만 |
|---|
| 2026.06.18 | ₩86,753 | ₩89,803 | ₩83,068 | ₩85,145 | -1.85% | 293.2만 |
|---|
| 2026.06.17 | ₩89,018 | ₩95,195 | ₩88,160 | ₩88,415 | -0.68% | 130.5만 |
|---|
| 2026.06.16 | ₩89,935 | ₩92,877 | ₩88,776 | ₩88,937 | -1.11% | 89만 |
|---|
| 2026.06.15 | ₩88,374 | ₩93,788 | ₩88,133 | ₩88,683 | +0.35% | 133.8만 |
|---|
| 2026.06.12 | ₩77,654 | ₩82,250 | ₩76,381 | ₩81,594 | +5.07% | 88.4만 |
|---|
| 2026.06.11 | ₩71,972 | ₩76,770 | ₩70,827 | ₩75,818 | +5.34% | 143.5만 |
|---|
| 2026.06.10 | ₩73,835 | ₩75,691 | ₩71,289 | ₩71,423 | -3.27% | 72.4만 |
|---|
| 2026.06.09 | ₩79,986 | ₩80,066 | ₩73,219 | ₩76,448 | -4.42% | 79.3만 |
|---|
| 2026.06.08 | ₩82,023 | ₩82,250 | ₩77,828 | ₩78,632 | -4.13% | 81.5만 |
|---|
| 2026.06.05 | ₩86,364 | ₩86,592 | ₩80,616 | ₩80,937 | -6.28% | 82.7만 |
|---|
| 2026.06.04 | ₩88,147 | ₩91,791 | ₩87,490 | ₩89,594 | +1.64% | 56.5만 |
|---|
| 2026.06.03 | ₩89,781 | ₩91,443 | ₩85,386 | ₩86,069 | -4.13% | 108만 |
|---|
| 2026.06.02 | ₩97,031 | ₩97,607 | ₩89,902 | ₩91,175 | -6.04% | 93.3만 |
|---|
| 2026.06.01 | ₩99,952 | ₩102,305 | ₩96,736 | ₩96,883 | -3.07% | 79만 |
|---|
| 2026.05.29 | ₩100,300 | ₩105,403 | ₩99,403 | ₩103,543 | +3.23% | 524.4만 |
|---|
| 2026.05.28 | ₩99,282 | ₩104,479 | ₩98,089 | ₩101,681 | +2.42% | 61.5만 |
|---|
| 2026.05.27 | ₩99,161 | ₩101,842 | ₩98,089 | ₩100,180 | +1.03% | 58만 |
|---|
| 2026.05.26 | ₩100,180 | ₩101,842 | ₩98,632 | ₩101,359 | +1.18% | 63.6만 |
|---|
| 2026.05.22 | ₩99,965 | ₩100,863 | ₩96,642 | ₩97,259 | -2.71% | 45.6만 |
|---|
| 2026.05.21 | ₩98,277 | ₩102,847 | ₩97,614 | ₩100,904 | +2.67% | 44.9만 |
|---|
| 2026.05.20 | ₩98,103 | ₩101,533 | ₩96,086 | ₩100,434 | +2.38% | 42만 |
|---|
| 2026.05.19 | ₩97,701 | ₩98,672 | ₩95,188 | ₩95,758 | -1.99% | 64.9만 |
|---|
| 2026.05.18 | ₩102,847 | ₩105,969 | ₩100,234 | ₩101,359 | -1.45% | 56.5만 |
|---|
| 2026.05.15 | ₩101,426 | ₩103,302 | ₩99,161 | ₩102,404 | +0.96% | 141만 |
|---|
| 2026.05.14 | ₩106,210 | ₩109,071 | ₩104,528 | ₩107,188 | +0.92% | 62.7만 |
|---|
| 2026.05.13 | ₩111,128 | ₩112,039 | ₩106,036 | ₩106,210 | -4.43% | 73.4만 |
|---|
| 2026.05.12 | ₩107,644 | ₩114,049 | ₩106,625 | ₩112,186 | +4.22% | 90.1만 |
|---|
| 2026.05.11 | ₩111,570 | ₩114,867 | ₩106,840 | ₩108,622 | -2.64% | 95.8만 |
|---|
| 2026.05.08 | ₩112,387 | ₩113,714 | ₩108,997 | ₩110,029 | -2.10% | 67.2만 |
|---|
| 2026.05.07 | ₩121,104 | ₩124,474 | ₩107,925 | ₩108,635 | -10.30% | 117.6만 |
|---|
| 2026.05.06 | ₩115,001 | ₩120,588 | ₩113,500 | ₩120,200 | +4.52% | 75.9만 |
|---|
| 2026.05.05 | ₩111,838 | ₩112,722 | ₩107,965 | ₩108,140 | -3.31% | 52.9만 |
|---|
| 2026.05.04 | ₩108,863 | ₩111,382 | ₩107,977 | ₩109,480 | +0.57% | 65.4만 |
|---|
| 2026.05.01 | ₩113,419 | ₩113,419 | ₩109,339 | ₩110,096 | -2.93% | 51.6만 |
|---|
| 2026.04.30 | ₩114,049 | ₩115,001 | ₩111,671 | ₩113,593 | -0.40% | 59.6만 |
|---|
| 2026.04.29 | ₩109,761 | ₩110,699 | ₩105,594 | ₩109,118 | -0.59% | 79.1만 |
|---|
| 2026.04.28 | ₩113,741 | ₩114,223 | ₩109,962 | ₩112,039 | -1.50% | 73.8만 |
|---|
| 2026.04.27 | ₩120,133 | ₩120,133 | ₩115,717 | ₩117,855 | -1.90% | 59.7만 |
|---|
| 2026.04.24 | ₩119,985 | ₩122,127 | ₩114,438 | ₩121,017 | +0.86% | 70.3만 |
|---|
| 2026.04.23 | ₩128,562 | ₩130,920 | ₩116,823 | ₩118,592 | -7.75% | 111.4만 |
|---|
| 2026.04.22 | ₩136,628 | ₩137,968 | ₩129,888 | ₩131,215 | -3.96% | 79.1만 |
|---|
| 2026.04.21 | ₩139,684 | ₩139,704 | ₩129,560 | ₩130,143 | -6.83% | 73.9만 |
|---|
| 2026.04.20 | ₩144,910 | ₩146,062 | ₩138,826 | ₩140,957 | -2.73% | 60.9만 |
|---|
| 2026.04.17 | ₩145,942 | ₩147,832 | ₩144,159 | ₩146,250 | +0.21% | 60.5만 |
|---|
| 2026.04.16 | ₩141,989 | ₩143,664 | ₩140,421 | ₩141,600 | -0.27% | 70.6만 |
|---|
| 2026.04.15 | ₩144,508 | ₩146,009 | ₩138,652 | ₩140,716 | -2.62% | 116.2만 |
|---|
| 2026.04.14 | ₩142,176 | ₩146,424 | ₩141,359 | ₩145,593 | +2.40% | 152.9만 |
|---|
| 2026.04.13 | ₩134,002 | ₩140,890 | ₩132,340 | ₩139,308 | +3.96% | 88.6만 |
|---|
| 2026.04.10 | ₩132,890 | ₩138,571 | ₩132,890 | ₩136,642 | +2.82% | 54.3만 |
|---|
| 2026.04.09 | ₩129,312 | ₩133,814 | ₩127,034 | ₩132,314 | +2.32% | 81.9만 |
|---|
| 2026.04.08 | ₩128,441 | ₩129,781 | ₩124,997 | ₩126,672 | -1.38% | 128.1만 |
|---|
| 2026.04.07 | ₩119,289 | ₩122,250 | ₩116,890 | ₩118,980 | -0.26% | 119.8만 |
|---|
| 2026.04.06 | ₩117,573 | ₩120,923 | ₩116,582 | ₩119,289 | +1.46% | 78만 |
|---|
| 2026.04.02 | ₩108,542 | ₩118,860 | ₩107,822 | ₩117,506 | +8.26% | 122.7만 |
|---|
| 2026.04.01 | ₩113,232 | ₩119,523 | ₩112,160 | ₩117,104 | +3.42% | 228.6만 |
|---|
| 2026.03.31 | ₩98,056 | ₩109,453 | ₩97,929 | ₩109,346 | +11.51% | 121.6만 |
|---|
| 2026.03.30 | ₩95,932 | ₩96,763 | ₩92,904 | ₩95,007 | -0.96% | 110.6만 |
|---|
| 2026.03.27 | ₩88,991 | ₩94,210 | ₩88,589 | ₩93,895 | +5.51% | 77.9만 |
|---|
| 2026.03.26 | ₩91,443 | ₩94,016 | ₩88,602 | ₩88,803 | -2.89% | 60.1만 |
|---|
| 2026.03.25 | ₩96,200 | ₩97,821 | ₩92,548 | ₩95,798 | -0.42% | 128.4만 |
|---|
| 2026.03.24 | ₩85,239 | ₩89,178 | ₩83,617 | ₩89,004 | +4.42% | 68.2만 |
|---|
| 2026.03.23 | ₩83,617 | ₩88,890 | ₩82,867 | ₩87,691 | +4.87% | 145.8만 |
|---|
| 2026.03.20 | ₩88,776 | ₩88,776 | ₩79,463 | ₩81,835 | -7.82% | 288.9만 |
|---|
| 2026.03.19 | ₩86,813 | ₩90,451 | ₩85,359 | ₩89,071 | +2.60% | 182.9만 |
|---|
| 2026.03.18 | ₩100,850 | ₩101,024 | ₩96,093 | ₩96,937 | -3.88% | 95.2만 |
|---|
| 2026.03.17 | ₩104,347 | ₩108,032 | ₩104,280 | ₩105,714 | +1.31% | 42.1만 |
|---|
| 2026.03.16 | ₩100,796 | ₩102,847 | ₩99,228 | ₩102,646 | +1.83% | 113.6만 |
|---|
| 2026.03.13 | ₩107,872 | ₩109,024 | ₩100,502 | ₩101,017 | -6.35% | 55.2만 |
|---|
| 2026.03.12 | ₩110,264 | ₩110,264 | ₩105,359 | ₩107,349 | -2.64% | 76.9만 |
|---|
| 2026.03.11 | ₩110,753 | ₩111,382 | ₩106,451 | ₩110,954 | +0.18% | 46.5만 |
|---|
| 2026.03.10 | ₩110,109 | ₩116,635 | ₩110,109 | ₩113,902 | +3.44% | 68만 |
|---|
| 2026.03.09 | ₩103,048 | ₩109,212 | ₩100,877 | ₩108,166 | +4.97% | 69.2만 |
|---|
| 2026.03.06 | ₩106,411 | ₩109,453 | ₩104,522 | ₩108,006 | +1.50% | 45.7만 |
|---|
| 2026.03.05 | ₩115,068 | ₩115,068 | ₩106,264 | ₩109,547 | -4.80% | 72.2만 |
|---|
| 2026.03.04 | ₩117,252 | ₩118,337 | ₩114,867 | ₩115,496 | -1.50% | 56.2만 |
|---|
| 2026.03.03 | ₩112,160 | ₩114,947 | ₩108,153 | ₩112,843 | +0.61% | 92.6만 |
|---|
| 2026.03.02 | ₩115,671 | ₩119,543 | ₩113,955 | ₩118,083 | +2.09% | 125.3만 |
|---|
| 2026.02.27 | ₩117,922 | ₩120,655 | ₩107,416 | ₩113,165 | -4.03% | 116.5만 |
|---|
| 2026.02.26 | ₩113,459 | ₩120,856 | ₩112,121 | ₩120,253 | +5.99% | 93.8만 |
|---|
| 2026.02.25 | ₩112,294 | ₩116,903 | ₩111,248 | ₩113,459 | +1.04% | 123.2만 |
|---|
| 2026.02.24 | ₩103,356 | ₩109,413 | ₩102,002 | ₩108,207 | +4.69% | 73.6만 |
|---|
| 2026.02.23 | ₩101,815 | ₩107,664 | ₩101,507 | ₩106,384 | +4.49% | 108.1만 |
|---|
| 2026.02.20 | ₩94,806 | ₩100,234 | ₩94,230 | ₩99,952 | +5.43% | 59.2만 |
|---|
| 2026.02.19 | ₩91,537 | ₩94,659 | ₩90,612 | ₩94,552 | +3.29% | 62.1만 |
|---|
| 2026.02.18 | ₩92,729 | ₩94,384 | ₩91,523 | ₩92,153 | -0.62% | 51.4만 |
|---|
| 2026.02.17 | ₩93,185 | ₩93,185 | ₩87,115 | ₩89,996 | -3.42% | 61.2만 |
|---|
| 2026.02.13 | ₩94,190 | ₩97,339 | ₩92,783 | ₩96,964 | +2.94% | 79.5만 |
|---|
| 2026.02.12 | ₩100,368 | ₩100,830 | ₩92,220 | ₩92,368 | -7.97% | 111.8만 |
|---|
| 2026.02.11 | ₩99,537 | ₩101,265 | ₩97,299 | ₩100,850 | +1.32% | 86.9만 |
|---|
| 2026.02.10 | ₩97,419 | ₩99,188 | ₩95,141 | ₩97,781 | +0.37% | 104.7만 |
|---|
| 2026.02.09 | ₩89,701 | ₩97,942 | ₩89,688 | ₩97,821 | +9.05% | 125.3만 |
|---|
| 2026.02.06 | ₩86,471 | ₩89,056 | ₩86,257 | ₩88,428 | +2.26% | 70.7만 |
|---|
| 2026.02.05 | ₩80,823 | ₩85,480 | ₩80,401 | ₩84,059 | +4.00% | 182.6만 |
|---|
| 2026.02.04 | ₩87,838 | ₩88,428 | ₩81,741 | ₩84,984 | -3.25% | 80.2만 |
|---|
| 2026.02.03 | ₩87,222 | ₩87,758 | ₩82,103 | ₩86,726 | -0.57% | 156.1만 |
|---|
| 2026.02.02 | ₩81,158 | ₩85,942 | ₩80,401 | ₩82,103 | +1.16% | 188.6만 |
|---|
| 2026.01.30 | ₩89,688 | ₩96,481 | ₩85,131 | ₩85,346 | -4.84% | 154.9만 |
|---|
| 2026.01.29 | ₩100,166 | ₩102,914 | ₩93,252 | ₩100,113 | -0.05% | 300.5만 |
|---|
| 2026.01.28 | ₩95,141 | ₩97,500 | ₩94,163 | ₩96,843 | +1.79% | 187.8만 |
|---|
| 2026.01.27 | ₩92,515 | ₩94,352 | ₩90,157 | ₩92,796 | +0.30% | 63만 |
|---|
| 2026.01.26 | ₩94,110 | ₩97,667 | ₩92,180 | ₩92,234 | -1.99% | 94.7만 |
|---|
| 2026.01.23 | ₩94,203 | ₩94,412 | ₩91,188 | ₩91,523 | -2.84% | 65.9만 |
|---|
| 2026.01.22 | ₩87,758 | ₩94,016 | ₩87,637 | ₩92,877 | +5.83% | 104.9만 |
|---|
| 2026.01.21 | ₩89,125 | ₩89,379 | ₩85,332 | ₩87,818 | -1.47% | 129만 |
|---|
| 2026.01.20 | ₩84,944 | ₩86,351 | ₩82,853 | ₩86,136 | +1.40% | 79.4만 |
|---|
| 2026.01.16 | ₩81,674 | ₩81,929 | ₩78,405 | ₩80,696 | -1.20% | 61.2만 |
|---|
| 2026.01.15 | ₩78,003 | ₩82,264 | ₩77,681 | ₩81,688 | +4.72% | 105.1만 |
|---|
| 2026.01.14 | ₩77,976 | ₩79,423 | ₩75,993 | ₩78,378 | +0.52% | 66.3만 |
|---|
| 2026.01.13 | ₩76,113 | ₩78,592 | ₩75,336 | ₩76,931 | +1.07% | 59만 |
|---|
| 2026.01.12 | ₩72,696 | ₩76,113 | ₩72,428 | ₩76,113 | +4.70% | 67만 |
|---|
| 2026.01.09 | ₩69,681 | ₩71,544 | ₩69,105 | ₩70,686 | +1.44% | 66만 |
|---|
| 2026.01.08 | ₩67,792 | ₩70,378 | ₩67,001 | ₩68,609 | +1.21% | 118만 |
|---|
| 2026.01.07 | ₩70,123 | ₩70,123 | ₩67,256 | ₩68,663 | -2.08% | 75.6만 |
|---|
| 2026.01.06 | ₩71,959 | ₩74,237 | ₩71,088 | ₩71,302 | -0.91% | 93.8만 |
|---|
| 2026.01.05 | ₩68,341 | ₩71,597 | ₩68,341 | ₩70,244 | +2.78% | 63.1만 |
|---|
| 2026.01.02 | ₩68,522 | ₩69,145 | ₩65,179 | ₩67,001 | -2.22% | 56.9만 |
|---|
| 2025.12.31 | ₩66,827 | ₩68,622 | ₩66,318 | ₩67,557 | +1.09% | 31.8만 |
|---|
| 2025.12.30 | ₩68,904 | ₩69,211 | ₩67,495 | ₩68,127 | -1.13% | 39.1만 |
|---|
| 2025.12.29 | ₩68,448 | ₩68,783 | ₩65,406 | ₩66,545 | -2.78% | 96.7만 |
|---|
| 2025.12.26 | ₩70,981 | ₩72,767 | ₩69,400 | ₩72,441 | +2.06% | 69만 |
|---|
| 2025.12.24 | ₩69,654 | ₩71,021 | ₩68,033 | ₩69,373 | -0.40% | 23.6만 |
|---|
| 2025.12.23 | ₩70,351 | ₩70,351 | ₩68,274 | ₩69,627 | -1.03% | 52.7만 |
|---|
| 2025.12.22 | ₩68,287 | ₩69,681 | ₩67,537 | ₩69,078 | +1.16% | 76만 |
|---|
| 2025.12.19 | ₩66,090 | ₩68,341 | ₩65,125 | ₩67,055 | +1.46% | 155.2만 |
|---|
| 2025.12.18 | ₩64,763 | ₩68,006 | ₩64,200 | ₩66,197 | +2.21% | 87.5만 |
|---|
| 2025.12.17 | ₩63,236 | ₩64,924 | ₩62,994 | ₩64,817 | +2.50% | 71.7만 |
|---|
| 2025.12.16 | ₩62,860 | ₩64,375 | ₩62,117 | ₩62,378 | -0.77% | 48.1만 |
|---|
| 2025.12.15 | ₩63,651 | ₩63,852 | ₩62,119 | ₩62,686 | -1.52% | 65.6만 |
|---|
| 2025.12.12 | ₩61,547 | ₩62,586 | ₩59,745 | ₩62,432 | +1.44% | 62.1만 |
|---|
| 2025.12.11 | ₩58,720 | ₩61,199 | ₩57,942 | ₩60,194 | +2.51% | 44.4만 |
|---|
| 2025.12.10 | ₩57,983 | ₩58,398 | ₩56,415 | ₩57,822 | -0.28% | 55만 |
|---|
| 2025.12.09 | ₩54,458 | ₩58,639 | ₩54,204 | ₩58,224 | +6.91% | 52.6만 |
|---|
| 2025.12.08 | ₩56,281 | ₩58,063 | ₩54,097 | ₩54,110 | -3.86% | 63.9만 |
|---|
| 2025.12.05 | ₩56,616 | ₩56,876 | ₩54,566 | ₩55,236 | -2.44% | 53.4만 |
|---|
| 2025.12.04 | ₩55,463 | ₩55,986 | ₩53,681 | ₩55,758 | +0.53% | 30.7만 |
|---|
| 2025.12.03 | ₩53,989 | ₩56,731 | ₩53,869 | ₩55,959 | +3.65% | 93.9만 |
|---|
| 2025.12.02 | ₩54,311 | ₩54,914 | ₩51,376 | ₩53,333 | -1.80% | 66만 |
|---|
| 2025.12.01 | ₩53,467 | ₩54,271 | ₩52,770 | ₩53,869 | +0.75% | 39.1만 |
|---|
| 2025.11.28 | ₩52,502 | ₩53,855 | ₩52,127 | ₩53,735 | +2.35% | 33.4만 |
|---|
| 2025.11.26 | ₩50,331 | ₩52,529 | ₩50,150 | ₩52,422 | +4.15% | 25만 |
|---|
| 2025.11.25 | ₩50,184 | ₩50,633 | ₩49,246 | ₩49,943 | -0.48% | 30.4만 |
|---|
| 2025.11.24 | ₩48,147 | ₩50,184 | ₩48,147 | ₩49,876 | +3.59% | 44.4만 |
|---|
| 2025.11.21 | ₩47,356 | ₩48,964 | ₩47,242 | ₩48,147 | +1.67% | 43.9만 |
|---|
| 2025.11.20 | ₩49,514 | ₩50,921 | ₩46,426 | ₩46,780 | -5.52% | 28.4만 |
|---|
| 2025.11.19 | ₩47,437 | ₩49,393 | ₩47,008 | ₩48,871 | +3.02% | 44.3만 |
|---|
| 2025.11.18 | ₩47,035 | ₩47,504 | ₩46,338 | ₩46,740 | -0.63% | 48.7만 |
|---|
| 2025.11.17 | ₩47,169 | ₩47,839 | ₩45,561 | ₩46,418 | -1.59% | 35.6만 |
|---|
| 2025.11.14 | ₩45,829 | ₩47,973 | ₩45,440 | ₩47,303 | +3.22% | 45.8만 |
|---|
| 2025.11.13 | ₩48,737 | ₩48,911 | ₩46,571 | ₩47,437 | -2.67% | 51.1만 |
|---|
| 2025.11.12 | ₩46,901 | ₩49,112 | ₩46,110 | ₩49,072 | +4.63% | 69.2만 |
|---|
| 2025.11.11 | ₩49,085 | ₩49,273 | ₩46,244 | ₩46,928 | -4.40% | 51.3만 |
|---|
| 2025.11.10 | ₩48,790 | ₩48,960 | ₩46,438 | ₩48,093 | -1.43% | 127.4만 |
|---|
| 2025.11.07 | ₩45,467 | ₩46,626 | ₩44,435 | ₩45,949 | +1.06% | 30.8만 |
|---|
| 2025.11.06 | ₩45,306 | ₩46,160 | ₩43,912 | ₩44,422 | -1.95% | 37.1만 |
|---|
| 2025.11.05 | ₩43,926 | ₩46,271 | ₩43,470 | ₩45,306 | +3.14% | 57.4만 |
|---|
| 2025.11.04 | ₩43,269 | ₩44,187 | ₩41,742 | ₩42,278 | -2.29% | 40.4만 |
|---|
| 2025.11.03 | ₩43,618 | ₩45,963 | ₩43,537 | ₩44,100 | +1.11% | 62.6만 |
|---|
| 2025.10.31 | ₩43,135 | ₩43,624 | ₩41,876 | ₩43,323 | +0.43% | 41.7만 |
|---|
| 2025.10.30 | ₩40,623 | ₩43,196 | ₩40,201 | ₩43,135 | +6.19% | 48.1만 |
|---|
| 2025.10.29 | ₩41,789 | ₩42,847 | ₩40,268 | ₩40,455 | -3.19% | 56.6만 |
|---|
| 2025.10.28 | ₩39,879 | ₩41,317 | ₩39,008 | ₩40,549 | +1.68% | 119.1만 |
|---|
| 2025.10.27 | ₩43,551 | ₩43,872 | ₩40,951 | ₩41,326 | -5.11% | 88.2만 |
|---|
| 2025.10.24 | ₩44,810 | ₩45,313 | ₩44,274 | ₩44,730 | -0.18% | 35.1만 |
|---|
| 2025.10.23 | ₩45,561 | ₩46,046 | ₩44,690 | ₩44,810 | -1.65% | 43.1만 |
|---|
| 2025.10.22 | ₩42,211 | ₩44,589 | ₩41,675 | ₩44,140 | +4.57% | 107만 |
|---|
| 2025.10.21 | ₩46,231 | ₩47,048 | ₩43,752 | ₩44,824 | -3.04% | 146만 |
|---|
| 2025.10.20 | ₩50,251 | ₩50,814 | ₩48,026 | ₩50,331 | +0.16% | 69.9만 |
|---|
| 2025.10.17 | ₩52,288 | ₩54,485 | ₩48,274 | ₩49,125 | -6.05% | 101.7만 |
|---|
| 2025.10.16 | ₩54,753 | ₩54,997 | ₩51,939 | ₩53,547 | -2.20% | 80.5만 |
|---|
| 2025.10.15 | ₩53,199 | ₩54,673 | ₩51,698 | ₩53,467 | +0.50% | 56.8만 |
|---|
| 2025.10.14 | ₩51,108 | ₩53,306 | ₩49,139 | ₩52,207 | +2.15% | 40.6만 |
|---|
| 2025.10.13 | ₩51,725 | ₩52,069 | ₩50,412 | ₩50,988 | -1.42% | 25.1만 |
|---|
| 2025.10.10 | ₩49,447 | ₩50,010 | ₩48,562 | ₩49,487 | +0.08% | 30.1만 |
|---|