시장 데이터를 불러오는 중
전체 종목
아야 골드 앤 실버 과거 주가
Aya Gold & Silver Inc. - Common Shares · AYA · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aya Gold & Silver Inc. - Common Shares · AYA · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,070 | ₩37,250 | ₩35,735 | ₩36,767 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,676 | ₩35,628 | ₩34,528 | ₩35,292 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,668 | ₩35,815 | ₩34,273 | ₩35,051 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,472 | ₩37,331 | ₩35,587 | ₩36,888 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,405 | ₩36,674 | ₩35,212 | ₩36,245 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,835 | ₩37,130 | ₩35,614 | ₩36,365 | -1.27% | 94.9만 |
| 2026.10.01 | ₩36,030 | ₩36,781 | ₩35,936 | ₩36,084 | +0.15% | 90만 |
| 2026.09.30 | ₩36,821 | ₩37,049 | ₩35,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,070 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,896 | ₩36,687 | ₩35,574 | ₩36,392 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,936 | ₩36,942 | ₩35,292 | ₩35,574 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,867 | ₩38,712 | ₩37,438 | ₩38,175 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩37,156 | ₩38,028 | ₩36,620 | ₩37,465 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,744 | ₩39,771 | ₩37,384 | ₩37,800 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,685 | ₩41,125 | ₩38,323 | ₩40,737 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,323 | ₩38,832 | ₩37,880 | ₩38,457 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,195 | ₩39,382 | ₩37,398 | ₩38,162 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,599 | ₩38,752 | ₩37,237 | ₩38,645 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,982 | ₩37,559 | ₩34,997 | ₩35,869 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,218 | ₩36,486 | ₩35,105 | ₩35,802 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,735 | ₩36,218 | ₩34,153 | ₩36,084 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,886 | ₩40,254 | ₩37,076 | ₩37,505 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,216 | ₩39,127 | ₩37,639 | ₩38,108 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,321 | ₩40,763 | ₩39,315 | ₩40,080 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,712 | ₩39,892 | ₩38,712 | ₩39,087 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,605 | ₩39,288 | ₩37,545 | ₩38,765 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,771 | ₩40,039 | ₩38,350 | ₩39,986 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,540 | ₩38,444 | ₩36,540 | ₩38,015 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,601 | ₩38,122 | ₩34,568 | ₩35,360 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩37,076 | ₩37,706 | ₩36,271 | ₩37,438 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩40,053 | ₩40,254 | ₩36,928 | ₩37,505 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,505 | ₩40,549 | ₩37,156 | ₩39,275 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,526 | ₩37,773 | ₩35,950 | ₩37,237 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩35,145 | ₩37,210 | ₩34,944 | ₩37,156 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,258 | ₩36,338 | ₩34,823 | ₩35,641 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩37,130 | ₩37,130 | ₩35,507 | ₩35,735 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,338 | ₩37,425 | ₩35,775 | ₩36,097 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,279 | ₩37,049 | ₩35,266 | ₩36,540 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,635 | ₩35,279 | ₩33,455 | ₩33,509 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,863 | ₩36,204 | ₩33,898 | ₩35,762 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,955 | ₩36,982 | ₩34,287 | ₩34,756 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,526 | ₩37,130 | ₩36,017 | ₩36,124 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,390 | ₩38,739 | ₩37,210 | ₩37,599 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,277 | ₩37,840 | ₩36,821 | ₩37,331 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,494 | ₩37,760 | ₩35,413 | ₩37,438 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,494 | ₩36,647 | ₩35,292 | ₩36,459 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,503 | ₩34,193 | ₩32,222 | ₩33,791 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,517 | ₩33,791 | ₩32,088 | ₩33,616 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,770 | ₩30,948 | ₩27,542 | ₩30,707 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,684 | ₩27,488 | ₩25,759 | ₩27,274 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,912 | ₩27,368 | ₩25,812 | ₩26,349 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,563 | ₩27,582 | ₩25,638 | ₩27,475 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,933 | ₩26,791 | ₩25,021 | ₩25,772 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,368 | ₩27,368 | ₩25,370 | ₩26,013 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,180 | ₩27,757 | ₩26,349 | ₩27,609 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,805 | ₩27,448 | ₩26,335 | ₩26,416 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,295 | ₩27,140 | ₩25,826 | ₩26,738 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,161 | ₩28,078 | ₩26,161 | ₩28,025 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,491 | ₩25,906 | ₩24,887 | ₩25,826 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,941 | ₩25,236 | ₩23,881 | ₩24,726 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,793 | ₩25,665 | ₩23,868 | ₩25,142 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,201 | ₩26,201 | ₩24,820 | ₩25,142 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,617 | ₩27,435 | ₩25,343 | ₩26,483 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,818 | ₩27,395 | ₩26,724 | ₩26,872 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,349 | ₩26,603 | ₩25,222 | ₩25,638 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,724 | ₩27,408 | ₩26,148 | ₩27,234 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,174 | ₩27,019 | ₩26,067 | ₩26,644 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,176 | ₩25,839 | ₩24,176 | ₩25,638 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩27,019 | ₩27,019 | ₩24,807 | ₩25,182 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,193 | ₩27,958 | ₩26,295 | ₩26,751 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,282 | ₩27,515 | ₩25,423 | ₩26,308 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,397 | ₩26,818 | ₩25,102 | ₩25,598 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,343 | ₩25,745 | ₩24,606 | ₩25,397 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩26,067 | ₩26,335 | ₩24,914 | ₩25,169 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,807 | ₩26,925 | ₩24,538 | ₩26,563 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,694 | ₩25,075 | ₩23,104 | ₩24,512 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩23,037 | ₩23,479 | ₩22,473 | ₩22,956 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,343 | ₩25,504 | ₩24,203 | ₩24,418 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩26,013 | ₩27,502 | ₩26,013 | ₩26,469 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,872 | ₩28,320 | ₩26,081 | ₩26,657 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,454 | ₩29,486 | ₩26,979 | ₩27,086 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,770 | ₩28,481 | ₩27,408 | ₩28,226 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,488 | ₩28,159 | ₩27,193 | ₩27,690 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,163 | ₩25,370 | ₩23,694 | ₩25,088 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,857 | ₩23,466 | ₩21,481 | ₩23,439 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,535 | ₩22,701 | ₩21,240 | ₩21,562 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,627 | ₩23,935 | ₩21,629 | ₩22,366 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,131 | ₩23,868 | ₩23,131 | ₩23,479 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,678 | ₩25,678 | ₩22,903 | ₩22,983 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,657 | ₩27,193 | ₩25,933 | ₩26,134 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,682 | ₩28,803 | ₩26,215 | ₩26,349 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,280 | ₩29,057 | ₩28,011 | ₩28,816 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,159 | ₩28,494 | ₩26,362 | ₩27,676 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,973 | ₩28,266 | ₩25,973 | ₩28,159 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,941 | ₩26,255 | ₩24,619 | ₩26,107 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,512 | ₩25,625 | ₩24,150 | ₩25,102 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,989 | ₩25,196 | ₩23,761 | ₩25,115 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩23,010 | ₩23,788 | ₩22,420 | ₩23,466 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,500 | ₩23,385 | ₩21,521 | ₩22,903 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩23,050 | ₩23,063 | ₩21,696 | ₩22,742 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,538 | ₩25,048 | ₩22,044 | ₩22,152 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,222 | ₩25,973 | ₩24,565 | ₩24,807 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,965 | ₩27,073 | ₩25,142 | ₩25,786 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,829 | ₩29,205 | ₩27,716 | ₩28,722 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,856 | ₩29,071 | ₩27,502 | ₩28,695 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,402 | ₩28,601 | ₩25,893 | ₩28,400 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,617 | ₩27,448 | ₩26,389 | ₩26,630 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,839 | ₩25,920 | ₩24,673 | ₩25,920 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,196 | ₩26,013 | ₩24,632 | ₩25,008 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩24,056 | ₩24,565 | ₩23,613 | ₩24,150 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,552 | ₩24,552 | ₩22,715 | ₩22,956 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,935 | ₩24,431 | ₩23,211 | ₩24,243 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,265 | ₩24,874 | ₩23,077 | ₩24,766 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,903 | ₩23,573 | ₩22,608 | ₩23,171 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,621 | ₩22,621 | ₩21,991 | ₩22,500 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,117 | ₩23,117 | ₩21,991 | ₩22,621 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,251 | ₩23,640 | ₩22,675 | ₩23,345 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,157 | ₩23,439 | ₩22,916 | ₩22,983 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,653 | ₩23,653 | ₩22,205 | ₩23,104 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,742 | ₩24,243 | ₩22,742 | ₩23,721 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,948 | ₩24,646 | ₩23,037 | ₩23,077 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,445 | ₩24,538 | ₩23,546 | ₩24,364 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,901 | ₩25,718 | ₩23,975 | ₩24,324 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩25,075 | ₩25,075 | ₩23,881 | ₩24,123 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,766 | ₩24,847 | ₩23,788 | ₩23,922 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,795 | ₩24,740 | ₩22,782 | ₩24,579 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,454 | ₩22,782 | ₩21,454 | ₩22,782 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,468 | ₩22,393 | ₩21,468 | ₩21,642 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,307 | ₩22,326 | ₩21,293 | ₩21,883 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,782 | ₩23,533 | ₩21,441 | ₩21,937 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,615 | ₩21,964 | ₩20,502 | ₩21,937 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,414 | ₩21,924 | ₩20,771 | ₩21,736 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,315 | ₩21,709 | ₩19,872 | ₩21,414 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,803 | ₩22,621 | ₩20,784 | ₩21,897 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,947 | ₩20,744 | ₩18,706 | ₩20,516 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,746 | ₩18,746 | ₩17,432 | ₩18,451 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,298 | ₩17,861 | ₩16,801 | ₩17,633 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,263 | ₩19,161 | ₩16,895 | ₩16,895 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,799 | ₩19,175 | ₩17,968 | ₩18,250 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,464 | ₩18,571 | ₩17,043 | ₩17,834 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,493 | ₩18,330 | ₩16,493 | ₩17,713 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,888 | ₩17,888 | ₩16,359 | ₩16,869 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,169 | ₩18,773 | ₩16,681 | ₩17,539 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,449 | ₩20,449 | ₩18,840 | ₩18,934 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,535 | ₩21,924 | ₩20,422 | ₩20,556 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,784 | ₩21,924 | ₩20,476 | ₩21,307 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,996 | ₩22,996 | ₩20,998 | ₩21,374 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,385 | ₩24,176 | ₩22,420 | ₩22,768 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,270 | ₩24,270 | ₩22,782 | ₩23,385 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,627 | ₩25,075 | ₩23,265 | ₩24,284 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,117 | ₩23,546 | ₩21,991 | ₩23,479 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,136 | ₩24,941 | ₩23,332 | ₩23,694 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,753 | ₩25,571 | ₩23,546 | ₩24,378 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,232 | ₩29,232 | ₩25,330 | ₩25,571 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,467 | ₩29,272 | ₩24,351 | ₩25,987 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,500 | ₩29,500 | ₩27,891 | ₩28,628 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,488 | ₩29,004 | ₩27,287 | ₩29,004 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,952 | ₩27,475 | ₩26,335 | ₩27,368 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,623 | ₩27,757 | ₩26,805 | ₩27,180 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,450 | ₩26,791 | ₩24,203 | ₩26,697 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,606 | ₩25,960 | ₩24,606 | ₩25,048 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,171 | ₩24,498 | ₩22,822 | ₩24,445 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩23,063 | ₩23,063 | ₩22,232 | ₩22,661 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,776 | ₩22,782 | ₩21,776 | ₩22,393 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,339 | ₩22,661 | ₩20,703 | ₩21,615 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩22,071 | ₩23,332 | ₩21,924 | ₩23,010 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,538 | ₩24,538 | ₩21,508 | ₩21,535 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,203 | ₩24,807 | ₩23,586 | ₩24,418 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,303 | ₩25,303 | ₩23,358 | ₩24,016 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,433 | ₩23,801 | ₩22,433 | ₩23,774 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,771 | ₩22,353 | ₩20,771 | ₩22,232 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,527 | ₩22,661 | ₩20,382 | ₩20,489 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,734 | ₩23,734 | ₩21,816 | ₩22,527 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,332 | ₩23,332 | ₩21,749 | ₩22,876 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,991 | ₩22,661 | ₩20,248 | ₩21,052 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,138 | ₩24,123 | ₩20,784 | ₩21,736 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩28,119 | ₩28,320 | ₩24,807 | ₩25,289 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,920 | ₩28,092 | ₩25,920 | ₩27,676 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩27,086 | ₩27,824 | ₩24,753 | ₩25,906 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,500 | ₩29,500 | ₩26,148 | ₩26,671 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,692 | ₩26,791 | ₩25,142 | ₩26,469 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,466 | ₩25,692 | ₩23,399 | ₩24,699 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,142 | ₩25,383 | ₩23,063 | ₩23,372 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,527 | ₩24,632 | ₩22,527 | ₩24,150 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,991 | ₩24,029 | ₩20,395 | ₩21,508 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,661 | ₩23,707 | ₩20,650 | ₩21,964 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,600 | ₩24,378 | ₩22,648 | ₩23,332 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,519 | ₩23,519 | ₩22,661 | ₩22,903 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,374 | ₩23,721 | ₩21,280 | ₩23,117 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,449 | ₩20,771 | ₩20,100 | ₩20,610 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,309 | ₩20,234 | ₩18,920 | ₩20,006 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩20,046 | ₩20,328 | ₩19,175 | ₩19,765 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,792 | ₩20,838 | ₩19,738 | ₩20,744 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,524 | ₩20,663 | ₩19,242 | ₩19,524 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,282 | ₩19,711 | ₩18,397 | ₩18,920 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,872 | ₩20,301 | ₩19,108 | ₩19,269 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩20,087 | ₩20,355 | ₩18,880 | ₩19,805 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,382 | ₩20,382 | ₩18,008 | ₩18,773 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,711 | ₩20,864 | ₩19,416 | ₩20,864 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,591 | ₩19,778 | ₩19,081 | ₩19,403 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,711 | ₩19,872 | ₩18,974 | ₩19,537 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,382 | ₩20,650 | ₩19,282 | ₩19,389 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,504 | ₩19,524 | ₩18,008 | ₩19,336 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,907 | ₩19,550 | ₩18,612 | ₩18,706 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,859 | ₩21,106 | ₩19,001 | ₩19,255 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,435 | ₩20,650 | ₩19,363 | ₩19,537 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,428 | ₩21,428 | ₩19,979 | ₩20,422 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,805 | ₩20,596 | ₩19,336 | ₩20,422 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,866 | ₩20,154 | ₩18,853 | ₩19,805 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,250 | ₩18,947 | ₩17,941 | ₩18,880 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,164 | ₩18,437 | ₩17,164 | ₩18,250 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,686 | ₩17,821 | ₩16,869 | ₩17,003 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,464 | ₩18,464 | ₩16,949 | ₩17,526 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,901 | ₩17,901 | ₩17,365 | ₩17,459 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,706 | ₩18,706 | ₩17,874 | ₩18,062 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,606 | ₩18,799 | ₩17,378 | ₩18,639 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,652 | ₩18,893 | ₩18,142 | ₩18,437 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,144 | ₩18,625 | ₩16,144 | ₩18,571 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,535 | ₩16,077 | ₩13,704 | ₩16,010 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,945 | ₩14,267 | ₩13,798 | ₩14,120 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,739 | ₩13,919 | ₩12,739 | ₩13,919 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,403 | ₩12,846 | ₩12,403 | ₩12,792 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,610 | ₩14,281 | ₩12,564 | ₩12,564 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,583 | ₩13,878 | ₩13,235 | ₩13,530 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,878 | ₩13,878 | ₩13,007 | ₩13,235 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,160 | ₩14,160 | ₩13,302 | ₩13,422 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,865 | ₩14,455 | ₩13,409 | ₩14,254 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,300 | ₩15,461 | ₩14,562 | ₩14,750 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,804 | ₩15,326 | ₩14,482 | ₩15,300 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,763 | ₩15,152 | ₩13,999 | ₩14,522 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,355 | ₩14,777 | ₩13,355 | ₩14,629 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,235 | ₩13,637 | ₩13,060 | ₩13,637 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,919 | ₩13,919 | ₩12,980 | ₩13,221 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,556 | ₩13,771 | ₩13,342 | ₩13,463 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,214 | ₩14,482 | ₩13,489 | ₩13,489 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,396 | ₩14,911 | ₩13,396 | ₩14,777 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,723 | ₩15,420 | ₩14,214 | ₩14,227 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,273 | ₩15,273 | ₩14,106 | ₩14,736 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,878 | ₩14,602 | ₩13,878 | ₩14,146 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,409 | ₩13,905 | ₩13,101 | ₩13,811 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,307 | ₩14,307 | ₩13,074 | ₩13,409 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,240 | ₩14,495 | ₩13,905 | ₩14,187 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,415 | ₩14,750 | ₩14,200 | ₩14,348 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,750 | ₩14,750 | ₩13,905 | ₩14,227 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,319 | ₩16,654 | ₩14,415 | ₩14,468 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,842 | ₩17,204 | ₩16,520 | ₩17,056 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,357 | ₩18,357 | ₩16,037 | ₩16,386 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,598 | ₩18,773 | ₩17,767 | ₩17,928 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,238 | ₩17,821 | ₩15,420 | ₩17,780 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩15,031 | ₩16,077 | ₩15,018 | ₩15,662 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,581 | ₩16,279 | ₩15,286 | ₩15,554 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,259 | ₩15,581 | ₩14,106 | ₩14,991 | -1.76% | 31.3만 |
|---|