시장 데이터를 불러오는 중
전체 종목
Austin Gold Corp. Common Shares 과거 주가
Austin Gold Corp. Common Shares · AUST · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Austin Gold Corp. Common Shares · AUST · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,297 | ₩1,313 | ₩1,280 | ₩1,313 | +1.24% | 1.8만 |
| 2026.10.08 | ₩1,293 | ₩1,340 | ₩1,293 | ₩1,300 | +0.52% | 1.7만 |
| 2026.10.07 | ₩1,340 | ₩1,380 | ₩1,280 | ₩1,313 | -2.00% | 3.5만 |
| 2026.10.06 | ₩1,317 | ₩1,394 | ₩1,316 | ₩1,340 | +1.73% | 9.4천 |
| 2026.10.05 | ₩1,327 | ₩1,327 | ₩1,307 | ₩1,307 | -1.52% | 1.1만 |
| 2026.10.02 | ₩1,394 | ₩1,394 | ₩1,300 | ₩1,327 | -4.81% | 8.1천 |
| 2026.10.01 | ₩1,387 | ₩1,387 | ₩1,300 | ₩1,300 | -6.28% | 6.3만 |
| 2026.09.30 | ₩1,313 | ₩1,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,313 |
| 0.00% |
| 3만 |
| 2026.09.29 | ₩1,380 | ₩1,380 | ₩1,273 | ₩1,300 | -5.83% | 3.7만 |
|---|
| 2026.09.28 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,420 | -0.93% | 3.2만 |
|---|
| 2026.09.25 | ₩1,469 | ₩1,473 | ₩1,442 | ₩1,442 | -1.82% | 4.5천 |
|---|
| 2026.09.24 | ₩1,501 | ₩1,501 | ₩1,434 | ₩1,461 | -2.68% | 4.5만 |
|---|
| 2026.09.23 | ₩1,514 | ₩1,514 | ₩1,434 | ₩1,501 | -0.88% | 4.6만 |
|---|
| 2026.09.22 | ₩1,487 | ₩1,541 | ₩1,487 | ₩1,514 | +1.80% | 2.3만 |
|---|
| 2026.09.21 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,487 | -2.63% | 1.2만 |
|---|
| 2026.09.18 | ₩1,501 | ₩1,514 | ₩1,501 | ₩1,514 | +0.89% | 6천 |
|---|
| 2026.09.17 | ₩1,541 | ₩1,541 | ₩1,501 | ₩1,501 | -2.61% | 1.3만 |
|---|
| 2026.09.16 | ₩1,554 | ₩1,554 | ₩1,501 | ₩1,528 | -1.72% | 8.4천 |
|---|
| 2026.09.15 | ₩1,501 | ₩1,554 | ₩1,501 | ₩1,554 | +3.57% | 3.6만 |
|---|
| 2026.09.14 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,541 | -4.17% | 2만 |
|---|
| 2026.09.11 | ₩1,558 | ₩1,568 | ₩1,541 | ₩1,541 | -1.12% | 9.8천 |
|---|
| 2026.09.10 | ₩1,541 | ₩1,576 | ₩1,541 | ₩1,568 | +1.74% | 2.5만 |
|---|
| 2026.09.09 | ₩1,608 | ₩1,624 | ₩1,554 | ₩1,554 | -3.33% | 8.6천 |
|---|
| 2026.09.08 | ₩1,621 | ₩1,675 | ₩1,621 | ₩1,635 | +0.83% | 1.7만 |
|---|
| 2026.09.04 | ₩1,568 | ₩1,675 | ₩1,554 | ₩1,648 | +5.13% | 8.6만 |
|---|
| 2026.09.03 | ₩1,581 | ₩1,702 | ₩1,581 | ₩1,595 | +0.85% | 6.3만 |
|---|
| 2026.09.02 | ₩1,568 | ₩1,733 | ₩1,554 | ₩1,554 | -0.85% | 12.1만 |
|---|
| 2026.09.01 | ₩1,541 | ₩1,631 | ₩1,541 | ₩1,554 | +0.87% | 3.8만 |
|---|
| 2026.08.31 | ₩1,595 | ₩1,635 | ₩1,541 | ₩1,595 | 0.00% | 11.5만 |
|---|
| 2026.08.28 | ₩1,702 | ₩1,738 | ₩1,541 | ₩1,595 | -6.30% | 11.7만 |
|---|
| 2026.08.27 | ₩1,648 | ₩1,755 | ₩1,648 | ₩1,675 | +1.63% | 9.8만 |
|---|
| 2026.08.26 | ₩1,782 | ₩1,809 | ₩1,729 | ₩1,755 | -1.50% | 2.5만 |
|---|
| 2026.08.25 | ₩1,782 | ₩1,809 | ₩1,755 | ₩1,809 | +1.50% | 4.8만 |
|---|
| 2026.08.24 | ₩1,809 | ₩1,930 | ₩1,755 | ₩1,769 | -2.22% | 20.4만 |
|---|
| 2026.08.21 | ₩1,729 | ₩1,809 | ₩1,721 | ₩1,809 | +4.65% | 2.7만 |
|---|
| 2026.08.20 | ₩1,635 | ₩1,762 | ₩1,635 | ₩1,688 | +3.28% | 2.2만 |
|---|
| 2026.08.19 | ₩1,621 | ₩1,702 | ₩1,603 | ₩1,675 | +3.31% | 5.2만 |
|---|
| 2026.08.18 | ₩1,675 | ₩1,718 | ₩1,554 | ₩1,554 | -7.20% | 11.9만 |
|---|
| 2026.08.17 | ₩1,755 | ₩1,794 | ₩1,635 | ₩1,688 | -3.82% | 8.1만 |
|---|
| 2026.08.14 | ₩1,729 | ₩1,849 | ₩1,675 | ₩1,755 | +1.55% | 12.2만 |
|---|
| 2026.08.13 | ₩1,688 | ₩1,755 | ₩1,642 | ₩1,729 | +2.38% | 15.1만 |
|---|
| 2026.08.12 | ₩1,809 | ₩1,809 | ₩1,729 | ₩1,729 | -4.44% | 11.9만 |
|---|
| 2026.08.11 | ₩1,688 | ₩1,849 | ₩1,648 | ₩1,809 | +7.14% | 36.7만 |
|---|
| 2026.08.10 | ₩1,581 | ₩1,715 | ₩1,568 | ₩1,715 | +8.47% | 4.1만 |
|---|
| 2026.08.07 | ₩1,648 | ₩1,670 | ₩1,568 | ₩1,595 | -3.25% | 16만 |
|---|
| 2026.08.06 | ₩1,675 | ₩1,709 | ₩1,568 | ₩1,635 | -2.40% | 28만 |
|---|
| 2026.08.05 | ₩1,554 | ₩1,702 | ₩1,501 | ₩1,621 | +4.31% | 29.8만 |
|---|
| 2026.08.04 | ₩1,407 | ₩1,561 | ₩1,407 | ₩1,461 | +3.81% | 28.7만 |
|---|
| 2026.08.03 | ₩1,250 | ₩1,461 | ₩1,250 | ₩1,380 | +10.40% | 27.3만 |
|---|
| 2026.07.31 | ₩1,327 | ₩1,394 | ₩1,246 | ₩1,339 | +0.91% | 25.4만 |
|---|
| 2026.07.30 | ₩1,221 | ₩1,380 | ₩1,221 | ₩1,353 | +10.87% | 21만 |
|---|
| 2026.07.29 | ₩1,166 | ₩1,296 | ₩1,166 | ₩1,233 | +5.75% | 22.2만 |
|---|
| 2026.07.28 | ₩1,273 | ₩1,315 | ₩1,246 | ₩1,284 | +0.84% | 3.3만 |
|---|
| 2026.07.27 | ₩1,273 | ₩1,307 | ₩1,273 | ₩1,301 | +2.21% | 2.2만 |
|---|
| 2026.07.24 | ₩1,313 | ₩1,367 | ₩1,273 | ₩1,273 | -3.06% | 3.4만 |
|---|
| 2026.07.23 | ₩1,353 | ₩1,367 | ₩1,313 | ₩1,340 | -0.99% | 1.4만 |
|---|
| 2026.07.22 | ₩1,420 | ₩1,420 | ₩1,309 | ₩1,380 | -2.83% | 2.1만 |
|---|
| 2026.07.21 | ₩1,340 | ₩1,420 | ₩1,327 | ₩1,378 | +2.80% | 3.4만 |
|---|
| 2026.07.20 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,327 | +1.02% | 1.7만 |
|---|
| 2026.07.17 | ₩1,231 | ₩1,420 | ₩1,231 | ₩1,353 | +9.90% | 3.3만 |
|---|
| 2026.07.16 | ₩1,394 | ₩1,461 | ₩1,246 | ₩1,246 | -10.58% | 5.4만 |
|---|
| 2026.07.15 | ₩1,394 | ₩1,474 | ₩1,353 | ₩1,434 | +2.88% | 3.6만 |
|---|
| 2026.07.14 | ₩1,407 | ₩1,487 | ₩1,380 | ₩1,380 | -1.90% | 6.2만 |
|---|
| 2026.07.13 | ₩1,420 | ₩1,424 | ₩1,367 | ₩1,367 | -3.77% | 1.5만 |
|---|
| 2026.07.10 | ₩1,447 | ₩1,487 | ₩1,420 | ₩1,447 | 0.00% | 11만 |
|---|
| 2026.07.09 | ₩1,487 | ₩1,494 | ₩1,447 | ₩1,447 | -2.70% | 7.7만 |
|---|
| 2026.07.08 | ₩1,474 | ₩1,474 | ₩1,419 | ₩1,474 | 0.00% | 10.6만 |
|---|
| 2026.07.07 | ₩1,541 | ₩1,541 | ₩1,447 | ₩1,447 | -6.09% | 10.4만 |
|---|
| 2026.07.06 | ₩1,541 | ₩1,554 | ₩1,474 | ₩1,554 | +0.87% | 10.8만 |
|---|
| 2026.07.02 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,474 | -4.35% | 4.1만 |
|---|
| 2026.07.01 | ₩1,501 | ₩1,568 | ₩1,474 | ₩1,501 | 0.00% | 6.2만 |
|---|
| 2026.06.30 | ₩1,461 | ₩1,528 | ₩1,447 | ₩1,487 | +1.83% | 4.2만 |
|---|
| 2026.06.29 | ₩1,474 | ₩1,541 | ₩1,447 | ₩1,447 | -1.82% | 5.6만 |
|---|
| 2026.06.26 | ₩1,541 | ₩1,541 | ₩1,437 | ₩1,514 | -1.74% | 8.9만 |
|---|
| 2026.06.25 | ₩1,494 | ₩1,494 | ₩1,420 | ₩1,420 | -4.93% | 5.6만 |
|---|
| 2026.06.24 | ₩1,474 | ₩1,568 | ₩1,474 | ₩1,474 | 0.00% | 12.4만 |
|---|
| 2026.06.23 | ₩1,675 | ₩1,688 | ₩1,554 | ₩1,581 | -5.60% | 15.5만 |
|---|
| 2026.06.22 | ₩1,715 | ₩1,741 | ₩1,688 | ₩1,688 | -1.56% | 8.3만 |
|---|
| 2026.06.18 | ₩1,715 | ₩1,769 | ₩1,702 | ₩1,702 | -0.78% | 9.2만 |
|---|
| 2026.06.17 | ₩1,729 | ₩1,849 | ₩1,729 | ₩1,742 | +0.78% | 9.8만 |
|---|
| 2026.06.16 | ₩1,729 | ₩1,809 | ₩1,715 | ₩1,742 | +0.78% | 9.5만 |
|---|
| 2026.06.15 | ₩1,796 | ₩1,809 | ₩1,755 | ₩1,755 | -2.24% | 10만 |
|---|
| 2026.06.12 | ₩1,688 | ₩1,836 | ₩1,675 | ₩1,755 | +3.97% | 13.3만 |
|---|
| 2026.06.11 | ₩1,643 | ₩1,688 | ₩1,635 | ₩1,668 | +1.55% | 15.9만 |
|---|
| 2026.06.10 | ₩1,662 | ₩1,729 | ₩1,635 | ₩1,635 | -1.61% | 16.1만 |
|---|
| 2026.06.09 | ₩1,690 | ₩1,769 | ₩1,668 | ₩1,675 | -0.87% | 16.4만 |
|---|
| 2026.06.08 | ₩1,729 | ₩1,782 | ₩1,635 | ₩1,688 | -2.33% | 7.8만 |
|---|
| 2026.06.05 | ₩1,836 | ₩1,836 | ₩1,702 | ₩1,715 | -6.57% | 11.7만 |
|---|
| 2026.06.04 | ₩1,836 | ₩1,889 | ₩1,809 | ₩1,889 | +2.92% | 9.2만 |
|---|
| 2026.06.03 | ₩1,822 | ₩1,889 | ₩1,782 | ₩1,809 | -0.74% | 17만 |
|---|
| 2026.06.02 | ₩1,715 | ₩1,943 | ₩1,715 | ₩1,876 | +9.38% | 26.5만 |
|---|
| 2026.06.01 | ₩1,769 | ₩1,849 | ₩1,742 | ₩1,755 | -0.76% | 14.6만 |
|---|
| 2026.05.29 | ₩1,782 | ₩1,903 | ₩1,715 | ₩1,849 | +3.76% | 18만 |
|---|
| 2026.05.28 | ₩1,729 | ₩1,836 | ₩1,688 | ₩1,782 | +3.10% | 10.9만 |
|---|
| 2026.05.27 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,715 | +2.40% | 4.6만 |
|---|
| 2026.05.26 | ₩1,782 | ₩1,782 | ₩1,702 | ₩1,769 | -0.75% | 6.1만 |
|---|
| 2026.05.22 | ₩1,675 | ₩1,742 | ₩1,662 | ₩1,729 | +3.20% | 8.3만 |
|---|
| 2026.05.21 | ₩1,688 | ₩1,742 | ₩1,608 | ₩1,688 | 0.00% | 12.9만 |
|---|
| 2026.05.20 | ₩1,682 | ₩1,809 | ₩1,682 | ₩1,729 | +2.79% | 9.4만 |
|---|
| 2026.05.19 | ₩1,702 | ₩1,796 | ₩1,608 | ₩1,729 | +1.57% | 13.8만 |
|---|
| 2026.05.18 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,755 | -2.24% | 12.2만 |
|---|
| 2026.05.15 | ₩1,688 | ₩1,863 | ₩1,675 | ₩1,796 | +6.35% | 14.7만 |
|---|
| 2026.05.14 | ₩1,822 | ₩1,836 | ₩1,809 | ₩1,809 | -0.74% | 8.6만 |
|---|
| 2026.05.13 | ₩1,809 | ₩1,856 | ₩1,809 | ₩1,822 | +0.74% | 6.1만 |
|---|
| 2026.05.12 | ₩1,809 | ₩1,863 | ₩1,755 | ₩1,822 | +0.74% | 10.5만 |
|---|
| 2026.05.11 | ₩1,769 | ₩1,849 | ₩1,769 | ₩1,796 | +1.52% | 15.6만 |
|---|
| 2026.05.08 | ₩1,782 | ₩1,889 | ₩1,769 | ₩1,836 | +3.01% | 4.4만 |
|---|
| 2026.05.07 | ₩1,782 | ₩1,930 | ₩1,755 | ₩1,782 | 0.00% | 27.9만 |
|---|
| 2026.05.06 | ₩1,863 | ₩1,889 | ₩1,809 | ₩1,822 | -2.16% | 4.5만 |
|---|
| 2026.05.05 | ₩1,863 | ₩1,863 | ₩1,715 | ₩1,733 | -6.98% | 6.9만 |
|---|
| 2026.05.04 | ₩1,849 | ₩1,863 | ₩1,782 | ₩1,849 | 0.00% | 4만 |
|---|
| 2026.05.01 | ₩1,836 | ₩1,863 | ₩1,796 | ₩1,863 | +1.46% | 5.7만 |
|---|
| 2026.04.30 | ₩1,796 | ₩1,863 | ₩1,742 | ₩1,845 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩1,742 | ₩1,789 | ₩1,702 | ₩1,749 | +0.38% | 7.6만 |
|---|
| 2026.04.28 | ₩1,755 | ₩1,836 | ₩1,688 | ₩1,742 | -0.76% | 7.7만 |
|---|
| 2026.04.27 | ₩1,889 | ₩1,896 | ₩1,769 | ₩1,863 | -1.42% | 7.5만 |
|---|
| 2026.04.24 | ₩1,889 | ₩1,943 | ₩1,836 | ₩1,903 | +0.71% | 9만 |
|---|
| 2026.04.23 | ₩1,970 | ₩1,970 | ₩1,852 | ₩1,916 | -2.72% | 4.9만 |
|---|
| 2026.04.22 | ₩1,943 | ₩1,997 | ₩1,903 | ₩1,930 | -0.69% | 5.1만 |
|---|
| 2026.04.21 | ₩1,970 | ₩1,970 | ₩1,849 | ₩1,903 | -3.40% | 14.1만 |
|---|
| 2026.04.20 | ₩1,956 | ₩2,010 | ₩1,956 | ₩2,010 | +2.74% | 2.8만 |
|---|
| 2026.04.17 | ₩2,010 | ₩2,144 | ₩1,889 | ₩2,010 | 0.00% | 27.1만 |
|---|
| 2026.04.16 | ₩1,997 | ₩2,010 | ₩1,943 | ₩1,970 | -1.34% | 5.4만 |
|---|
| 2026.04.15 | ₩1,970 | ₩1,997 | ₩1,903 | ₩1,983 | +0.68% | 3.3만 |
|---|
| 2026.04.14 | ₩1,943 | ₩1,983 | ₩1,889 | ₩1,943 | 0.00% | 10.4만 |
|---|
| 2026.04.13 | ₩1,836 | ₩1,983 | ₩1,836 | ₩1,930 | +5.11% | 5.8만 |
|---|
| 2026.04.10 | ₩1,849 | ₩1,903 | ₩1,836 | ₩1,863 | +0.72% | 5.6만 |
|---|
| 2026.04.09 | ₩1,930 | ₩1,983 | ₩1,849 | ₩1,876 | -2.78% | 5.8만 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,010 | ₩1,876 | ₩1,916 | -4.67% | 9만 |
|---|
| 2026.04.07 | ₩1,997 | ₩1,997 | ₩1,903 | ₩1,916 | -4.03% | 5.5만 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,050 | ₩1,970 | ₩2,010 | -1.96% | 7.8만 |
|---|
| 2026.04.02 | ₩1,916 | ₩2,064 | ₩1,889 | ₩2,064 | +7.69% | 8.2만 |
|---|
| 2026.04.01 | ₩2,010 | ₩2,117 | ₩1,943 | ₩2,023 | +0.67% | 17.1만 |
|---|
| 2026.03.31 | ₩1,816 | ₩1,943 | ₩1,769 | ₩1,943 | +7.01% | 5.8만 |
|---|
| 2026.03.30 | ₩1,849 | ₩1,849 | ₩1,742 | ₩1,742 | -5.80% | 4만 |
|---|
| 2026.03.27 | ₩1,796 | ₩1,906 | ₩1,796 | ₩1,836 | +2.24% | 8.7만 |
|---|
| 2026.03.26 | ₩1,809 | ₩1,916 | ₩1,769 | ₩1,782 | -1.48% | 13.3만 |
|---|
| 2026.03.25 | ₩1,903 | ₩1,943 | ₩1,822 | ₩1,863 | -2.11% | 12.3만 |
|---|
| 2026.03.24 | ₩1,809 | ₩1,943 | ₩1,782 | ₩1,863 | +2.96% | 13.9만 |
|---|
| 2026.03.23 | ₩1,702 | ₩1,876 | ₩1,702 | ₩1,809 | +6.30% | 13.2만 |
|---|
| 2026.03.20 | ₩1,863 | ₩1,876 | ₩1,702 | ₩1,729 | -7.19% | 15.3만 |
|---|
| 2026.03.19 | ₩1,822 | ₩1,983 | ₩1,822 | ₩1,876 | +2.94% | 13.6만 |
|---|
| 2026.03.18 | ₩1,916 | ₩1,977 | ₩1,849 | ₩1,970 | +2.80% | 16.6만 |
|---|
| 2026.03.17 | ₩1,889 | ₩1,983 | ₩1,889 | ₩1,943 | +2.84% | 11.6만 |
|---|
| 2026.03.16 | ₩1,889 | ₩2,010 | ₩1,863 | ₩1,956 | +3.55% | 22.7만 |
|---|
| 2026.03.13 | ₩1,997 | ₩2,117 | ₩1,822 | ₩1,836 | -8.05% | 38.3만 |
|---|
| 2026.03.12 | ₩2,117 | ₩2,117 | ₩1,943 | ₩1,997 | -5.70% | 14.3만 |
|---|
| 2026.03.11 | ₩2,064 | ₩2,184 | ₩2,025 | ₩2,131 | +3.25% | 11.6만 |
|---|
| 2026.03.10 | ₩2,131 | ₩2,251 | ₩2,104 | ₩2,117 | -0.63% | 29.3만 |
|---|
| 2026.03.09 | ₩2,010 | ₩2,171 | ₩1,884 | ₩2,171 | +8.00% | 19만 |
|---|
| 2026.03.06 | ₩2,077 | ₩2,157 | ₩1,986 | ₩2,050 | -1.29% | 22.4만 |
|---|
| 2026.03.05 | ₩2,305 | ₩2,332 | ₩2,037 | ₩2,064 | -10.47% | 46만 |
|---|
| 2026.03.04 | ₩2,479 | ₩2,506 | ₩2,332 | ₩2,358 | -4.86% | 22만 |
|---|
| 2026.03.03 | ₩2,586 | ₩2,613 | ₩2,278 | ₩2,425 | -6.22% | 30만 |
|---|
| 2026.03.02 | ₩2,801 | ₩2,801 | ₩2,626 | ₩2,653 | -5.26% | 28.3만 |
|---|
| 2026.02.27 | ₩2,747 | ₩2,774 | ₩2,626 | ₩2,734 | -0.49% | 19.7만 |
|---|
| 2026.02.26 | ₩2,693 | ₩2,760 | ₩2,546 | ₩2,747 | +1.99% | 24.5만 |
|---|
| 2026.02.25 | ₩2,787 | ₩2,894 | ₩2,667 | ₩2,720 | -2.40% | 39.3만 |
|---|
| 2026.02.24 | ₩2,787 | ₩2,868 | ₩2,680 | ₩2,680 | -3.85% | 20.7만 |
|---|
| 2026.02.23 | ₩2,586 | ₩2,921 | ₩2,519 | ₩2,868 | +10.88% | 73.4만 |
|---|
| 2026.02.20 | ₩2,466 | ₩2,653 | ₩2,431 | ₩2,533 | +2.72% | 27.6만 |
|---|
| 2026.02.19 | ₩2,345 | ₩2,600 | ₩2,345 | ₩2,533 | +8.00% | 56.1만 |
|---|
| 2026.02.18 | ₩2,399 | ₩2,412 | ₩2,305 | ₩2,399 | 0.00% | 23.2만 |
|---|
| 2026.02.17 | ₩2,332 | ₩2,385 | ₩2,157 | ₩2,385 | +2.30% | 20.7만 |
|---|
| 2026.02.13 | ₩2,466 | ₩2,499 | ₩2,372 | ₩2,452 | -0.54% | 35.7만 |
|---|
| 2026.02.12 | ₩2,586 | ₩2,589 | ₩2,211 | ₩2,291 | -11.40% | 40.9만 |
|---|
| 2026.02.11 | ₩2,640 | ₩2,680 | ₩2,492 | ₩2,613 | -1.02% | 33.5만 |
|---|
| 2026.02.10 | ₩2,854 | ₩2,854 | ₩2,653 | ₩2,801 | -1.88% | 38.8만 |
|---|
| 2026.02.09 | ₩2,559 | ₩2,881 | ₩2,492 | ₩2,801 | +9.42% | 79.4만 |
|---|
| 2026.02.06 | ₩2,318 | ₩2,559 | ₩2,278 | ₩2,492 | +7.51% | 42.2만 |
|---|
| 2026.02.05 | ₩2,506 | ₩2,667 | ₩2,144 | ₩2,278 | -9.09% | 78.3만 |
|---|
| 2026.02.04 | ₩2,720 | ₩2,734 | ₩2,385 | ₩2,600 | -4.43% | 52.7만 |
|---|
| 2026.02.03 | ₩2,747 | ₩2,841 | ₩2,519 | ₩2,626 | -4.39% | 45만 |
|---|
| 2026.02.02 | ₩2,680 | ₩3,002 | ₩2,385 | ₩2,533 | -5.50% | 95.9만 |
|---|
| 2026.01.30 | ₩3,310 | ₩3,484 | ₩2,693 | ₩2,747 | -17.00% | 169.4만 |
|---|
| 2026.01.29 | ₩4,100 | ₩4,583 | ₩3,350 | ₩3,806 | -7.19% | 1134만 |
|---|
| 2026.01.28 | ₩3,015 | ₩3,752 | ₩2,720 | ₩3,444 | +14.22% | 883만 |
|---|
| 2026.01.27 | ₩3,002 | ₩3,069 | ₩2,586 | ₩2,975 | -0.89% | 141.6만 |
|---|
| 2026.01.26 | ₩3,350 | ₩3,846 | ₩2,827 | ₩3,082 | -8.00% | 891.4만 |
|---|
| 2026.01.23 | ₩2,680 | ₩5,253 | ₩2,626 | ₩3,176 | +18.50% | 4775.3만 |
|---|
| 2026.01.22 | ₩2,412 | ₩2,869 | ₩2,358 | ₩2,613 | +8.33% | 93.6만 |
|---|
| 2026.01.21 | ₩2,466 | ₩2,479 | ₩2,291 | ₩2,372 | -3.80% | 12만 |
|---|
| 2026.01.20 | ₩2,439 | ₩2,600 | ₩2,412 | ₩2,412 | -1.10% | 23만 |
|---|
| 2026.01.16 | ₩2,332 | ₩2,439 | ₩2,305 | ₩2,332 | 0.00% | 2.9만 |
|---|
| 2026.01.15 | ₩2,358 | ₩2,452 | ₩2,305 | ₩2,318 | -1.70% | 5.7만 |
|---|
| 2026.01.14 | ₩2,372 | ₩2,412 | ₩2,291 | ₩2,373 | +0.06% | 9.5만 |
|---|
| 2026.01.13 | ₩2,466 | ₩2,530 | ₩2,318 | ₩2,372 | -3.80% | 7.2만 |
|---|
| 2026.01.12 | ₩2,305 | ₩2,573 | ₩2,289 | ₩2,412 | +4.65% | 15.6만 |
|---|
| 2026.01.09 | ₩2,251 | ₩2,318 | ₩2,238 | ₩2,251 | 0.00% | 4.3만 |
|---|
| 2026.01.08 | ₩2,131 | ₩2,318 | ₩2,104 | ₩2,251 | +5.66% | 7.4만 |
|---|
| 2026.01.07 | ₩2,184 | ₩2,238 | ₩2,131 | ₩2,144 | -1.84% | 5.3만 |
|---|
| 2026.01.06 | ₩2,157 | ₩2,251 | ₩2,131 | ₩2,211 | +2.48% | 7.8만 |
|---|
| 2026.01.05 | ₩2,131 | ₩2,278 | ₩2,064 | ₩2,117 | -0.63% | 7.1만 |
|---|
| 2026.01.02 | ₩2,010 | ₩2,077 | ₩1,956 | ₩2,064 | +2.67% | 4.6만 |
|---|
| 2025.12.31 | ₩2,023 | ₩2,157 | ₩1,983 | ₩1,983 | -1.99% | 13.1만 |
|---|
| 2025.12.30 | ₩2,198 | ₩2,278 | ₩2,050 | ₩2,084 | -5.18% | 13.1만 |
|---|
| 2025.12.29 | ₩2,385 | ₩2,401 | ₩2,104 | ₩2,224 | -6.74% | 17만 |
|---|
| 2025.12.26 | ₩2,265 | ₩2,586 | ₩2,265 | ₩2,492 | +10.06% | 18.3만 |
|---|
| 2025.12.24 | ₩2,412 | ₩2,437 | ₩2,211 | ₩2,238 | -7.22% | 5.4만 |
|---|
| 2025.12.23 | ₩2,492 | ₩2,640 | ₩2,372 | ₩2,452 | -1.61% | 12.7만 |
|---|
| 2025.12.22 | ₩2,425 | ₩2,586 | ₩2,372 | ₩2,479 | +2.21% | 9만 |
|---|
| 2025.12.19 | ₩2,291 | ₩2,425 | ₩2,291 | ₩2,372 | +3.51% | 8.5만 |
|---|
| 2025.12.18 | ₩2,399 | ₩2,496 | ₩2,251 | ₩2,345 | -2.23% | 10.3만 |
|---|
| 2025.12.17 | ₩2,479 | ₩2,653 | ₩2,345 | ₩2,425 | -2.16% | 17.6만 |
|---|
| 2025.12.16 | ₩2,399 | ₩2,553 | ₩2,399 | ₩2,412 | +0.56% | 3.8만 |
|---|
| 2025.12.15 | ₩2,586 | ₩2,624 | ₩2,345 | ₩2,399 | -7.25% | 19만 |
|---|
| 2025.12.12 | ₩2,693 | ₩2,881 | ₩2,559 | ₩2,559 | -4.98% | 16.1만 |
|---|
| 2025.12.11 | ₩2,559 | ₩2,747 | ₩2,531 | ₩2,653 | +3.66% | 16.3만 |
|---|
| 2025.12.10 | ₩2,466 | ₩2,774 | ₩2,466 | ₩2,546 | +3.26% | 18.4만 |
|---|
| 2025.12.09 | ₩2,412 | ₩2,667 | ₩2,346 | ₩2,546 | +5.56% | 11.2만 |
|---|
| 2025.12.08 | ₩2,519 | ₩2,519 | ₩2,312 | ₩2,399 | -4.79% | 4.4만 |
|---|
| 2025.12.05 | ₩2,305 | ₩2,720 | ₩2,305 | ₩2,506 | +8.72% | 18.1만 |
|---|
| 2025.12.04 | ₩2,211 | ₩2,278 | ₩2,157 | ₩2,243 | +1.45% | 3.2만 |
|---|
| 2025.12.03 | ₩2,265 | ₩2,479 | ₩2,211 | ₩2,211 | -2.37% | 10.1만 |
|---|
| 2025.12.02 | ₩2,345 | ₩2,399 | ₩2,238 | ₩2,278 | -2.86% | 5.9만 |
|---|
| 2025.12.01 | ₩2,358 | ₩2,412 | ₩2,265 | ₩2,399 | +1.70% | 5.3만 |
|---|
| 2025.11.28 | ₩2,345 | ₩2,452 | ₩2,305 | ₩2,318 | -1.14% | 4.7만 |
|---|
| 2025.11.26 | ₩2,157 | ₩2,412 | ₩2,151 | ₩2,332 | +8.07% | 13.6만 |
|---|
| 2025.11.25 | ₩2,050 | ₩2,211 | ₩1,979 | ₩2,131 | +3.92% | 10.7만 |
|---|
| 2025.11.24 | ₩1,903 | ₩2,111 | ₩1,903 | ₩2,023 | +6.34% | 4.6만 |
|---|
| 2025.11.21 | ₩1,956 | ₩2,064 | ₩1,932 | ₩1,983 | +1.37% | 6.6만 |
|---|
| 2025.11.20 | ₩2,157 | ₩2,265 | ₩1,956 | ₩2,010 | -6.83% | 12.3만 |
|---|
| 2025.11.19 | ₩2,131 | ₩2,184 | ₩2,023 | ₩2,157 | +1.26% | 11.7만 |
|---|
| 2025.11.18 | ₩2,050 | ₩2,224 | ₩1,956 | ₩2,104 | +2.61% | 9.1만 |
|---|
| 2025.11.17 | ₩1,997 | ₩2,251 | ₩1,997 | ₩2,050 | +2.68% | 8.3만 |
|---|
| 2025.11.14 | ₩2,050 | ₩2,141 | ₩1,956 | ₩2,037 | -0.65% | 5.6만 |
|---|
| 2025.11.13 | ₩2,305 | ₩2,310 | ₩2,050 | ₩2,050 | -11.05% | 7.5만 |
|---|
| 2025.11.12 | ₩2,077 | ₩2,436 | ₩2,077 | ₩2,265 | +9.03% | 9.9만 |
|---|
| 2025.11.11 | ₩2,117 | ₩2,198 | ₩2,037 | ₩2,082 | -1.65% | 8만 |
|---|
| 2025.11.10 | ₩2,117 | ₩2,291 | ₩2,066 | ₩2,171 | +2.53% | 8만 |
|---|
| 2025.11.07 | ₩2,064 | ₩2,224 | ₩1,956 | ₩2,090 | +1.30% | 11만 |
|---|
| 2025.11.06 | ₩2,144 | ₩2,265 | ₩2,037 | ₩2,090 | -2.50% | 8만 |
|---|
| 2025.11.05 | ₩2,425 | ₩2,425 | ₩2,198 | ₩2,305 | -4.97% | 2.8만 |
|---|
| 2025.11.04 | ₩2,198 | ₩2,452 | ₩2,178 | ₩2,318 | +5.49% | 14.7만 |
|---|
| 2025.11.03 | ₩2,224 | ₩2,377 | ₩2,144 | ₩2,211 | -0.60% | 15.4만 |
|---|
| 2025.10.31 | ₩2,372 | ₩2,427 | ₩2,224 | ₩2,238 | -5.65% | 9.1만 |
|---|
| 2025.10.30 | ₩2,519 | ₩2,559 | ₩2,372 | ₩2,385 | -5.32% | 5.6만 |
|---|
| 2025.10.29 | ₩2,693 | ₩2,707 | ₩2,358 | ₩2,533 | -5.97% | 11.7만 |
|---|
| 2025.10.28 | ₩2,573 | ₩2,774 | ₩2,573 | ₩2,626 | +2.08% | 7.1만 |
|---|
| 2025.10.27 | ₩2,760 | ₩2,801 | ₩2,492 | ₩2,626 | -4.85% | 15.2만 |
|---|
| 2025.10.24 | ₩2,841 | ₩2,975 | ₩2,775 | ₩2,827 | -0.47% | 6.6만 |
|---|
| 2025.10.23 | ₩3,069 | ₩3,108 | ₩2,814 | ₩2,881 | -6.11% | 8.2만 |
|---|
| 2025.10.22 | ₩2,841 | ₩3,311 | ₩2,722 | ₩3,028 | +6.60% | 14.4만 |
|---|
| 2025.10.21 | ₩3,082 | ₩3,162 | ₩2,626 | ₩2,908 | -5.65% | 24.4만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,471 | ₩3,102 | ₩3,227 | -3.68% | 25.4만 |
|---|
| 2025.10.17 | ₩3,658 | ₩3,716 | ₩3,150 | ₩3,229 | -11.72% | 25.1만 |
|---|
| 2025.10.16 | ₩3,806 | ₩3,806 | ₩3,484 | ₩3,645 | -4.23% | 39.1만 |
|---|
| 2025.10.15 | ₩3,698 | ₩3,806 | ₩3,551 | ₩3,806 | +2.90% | 47.2만 |
|---|
| 2025.10.14 | ₩3,350 | ₩3,484 | ₩3,183 | ₩3,471 | +3.60% | 28.2만 |
|---|
| 2025.10.13 | ₩3,136 | ₩3,296 | ₩3,055 | ₩3,256 | +3.85% | 16.1만 |
|---|
| 2025.10.10 | ₩3,283 | ₩3,394 | ₩2,921 | ₩3,002 | -8.57% | 33.9만 |
|---|