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 | ₩35,893 | ₩37,067 | ₩35,560 | ₩36,587 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,506 | ₩35,453 | ₩34,359 | ₩35,119 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,493 | ₩35,640 | ₩34,105 | ₩34,879 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,294 | ₩37,147 | ₩35,413 | ₩36,707 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,227 | ₩36,494 | ₩35,039 | ₩36,067 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,654 | ₩36,947 | ₩35,440 | ₩36,187 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,853 | ₩36,600 | ₩35,760 | ₩35,907 | +0.15% | 90만 |
| 2026.09.30 | ₩36,640 | ₩36,867 | ₩35,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,893 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,720 | ₩36,507 | ₩35,400 | ₩36,213 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,760 | ₩36,761 | ₩35,119 | ₩35,400 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,681 | ₩38,522 | ₩37,254 | ₩37,988 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩36,974 | ₩37,841 | ₩36,440 | ₩37,281 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,549 | ₩39,576 | ₩37,201 | ₩37,614 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,495 | ₩40,924 | ₩38,135 | ₩40,537 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,135 | ₩38,642 | ₩37,695 | ₩38,268 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,002 | ₩39,189 | ₩37,214 | ₩37,975 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,414 | ₩38,562 | ₩37,054 | ₩38,455 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,801 | ₩37,374 | ₩34,826 | ₩35,693 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,040 | ₩36,307 | ₩34,932 | ₩35,626 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,560 | ₩36,040 | ₩33,985 | ₩35,907 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,695 | ₩40,056 | ₩36,894 | ₩37,321 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,028 | ₩38,935 | ₩37,454 | ₩37,921 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,123 | ₩40,563 | ₩39,122 | ₩39,883 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,522 | ₩39,696 | ₩38,522 | ₩38,895 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,415 | ₩39,096 | ₩37,361 | ₩38,575 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,576 | ₩39,843 | ₩38,162 | ₩39,789 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,360 | ₩38,255 | ₩36,360 | ₩37,828 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,426 | ₩37,935 | ₩34,399 | ₩35,186 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,894 | ₩37,521 | ₩36,093 | ₩37,254 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,856 | ₩40,056 | ₩36,747 | ₩37,321 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,321 | ₩40,350 | ₩36,974 | ₩39,082 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,347 | ₩37,588 | ₩35,773 | ₩37,054 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩34,973 | ₩37,027 | ₩34,772 | ₩36,974 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,080 | ₩36,160 | ₩34,652 | ₩35,466 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,947 | ₩36,947 | ₩35,333 | ₩35,560 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,160 | ₩37,241 | ₩35,600 | ₩35,920 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,106 | ₩36,867 | ₩35,093 | ₩36,360 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,465 | ₩35,106 | ₩33,291 | ₩33,345 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,692 | ₩36,027 | ₩33,732 | ₩35,586 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,774 | ₩36,801 | ₩34,119 | ₩34,586 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,347 | ₩36,947 | ₩35,840 | ₩35,947 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,202 | ₩38,549 | ₩37,027 | ₩37,414 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,094 | ₩37,655 | ₩36,640 | ₩37,147 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,319 | ₩37,574 | ₩35,239 | ₩37,254 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,319 | ₩36,467 | ₩35,119 | ₩36,280 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,344 | ₩34,025 | ₩32,064 | ₩33,625 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,357 | ₩33,625 | ₩31,930 | ₩33,451 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,634 | ₩30,796 | ₩27,407 | ₩30,556 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,553 | ₩27,354 | ₩25,632 | ₩27,140 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,780 | ₩27,233 | ₩25,686 | ₩26,219 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,433 | ₩27,447 | ₩25,512 | ₩27,340 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,806 | ₩26,660 | ₩24,898 | ₩25,646 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,233 | ₩27,233 | ₩25,245 | ₩25,886 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,047 | ₩27,620 | ₩26,219 | ₩27,474 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,673 | ₩27,314 | ₩26,206 | ₩26,286 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,166 | ₩27,007 | ₩25,699 | ₩26,606 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,033 | ₩27,941 | ₩26,033 | ₩27,887 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,365 | ₩25,779 | ₩24,765 | ₩25,699 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,818 | ₩25,112 | ₩23,764 | ₩24,605 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,672 | ₩25,539 | ₩23,751 | ₩25,019 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,073 | ₩26,073 | ₩24,698 | ₩25,019 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,486 | ₩27,300 | ₩25,219 | ₩26,353 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,686 | ₩27,260 | ₩26,593 | ₩26,740 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,219 | ₩26,473 | ₩25,099 | ₩25,512 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,593 | ₩27,274 | ₩26,019 | ₩27,100 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,046 | ₩26,887 | ₩25,939 | ₩26,513 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,058 | ₩25,712 | ₩24,058 | ₩25,512 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,887 | ₩26,887 | ₩24,685 | ₩25,059 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,060 | ₩27,821 | ₩26,166 | ₩26,620 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,153 | ₩27,380 | ₩25,299 | ₩26,179 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,272 | ₩26,686 | ₩24,978 | ₩25,472 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,219 | ₩25,619 | ₩24,485 | ₩25,272 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,939 | ₩26,206 | ₩24,792 | ₩25,045 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,685 | ₩26,793 | ₩24,418 | ₩26,433 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,577 | ₩24,952 | ₩22,990 | ₩24,391 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,924 | ₩23,364 | ₩22,363 | ₩22,844 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,219 | ₩25,379 | ₩24,084 | ₩24,298 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,886 | ₩27,367 | ₩25,886 | ₩26,339 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,740 | ₩28,181 | ₩25,953 | ₩26,526 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,314 | ₩29,342 | ₩26,847 | ₩26,953 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,634 | ₩28,341 | ₩27,274 | ₩28,087 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,354 | ₩28,021 | ₩27,060 | ₩27,554 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,044 | ₩25,245 | ₩23,577 | ₩24,965 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,749 | ₩23,351 | ₩21,376 | ₩23,324 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,429 | ₩22,590 | ₩21,136 | ₩21,456 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,511 | ₩23,818 | ₩21,523 | ₩22,256 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,017 | ₩23,751 | ₩23,017 | ₩23,364 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,552 | ₩25,552 | ₩22,790 | ₩22,870 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,526 | ₩27,060 | ₩25,806 | ₩26,006 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,541 | ₩28,661 | ₩26,086 | ₩26,219 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,141 | ₩28,915 | ₩27,874 | ₩28,675 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,021 | ₩28,354 | ₩26,233 | ₩27,540 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,846 | ₩28,127 | ₩25,846 | ₩28,021 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,818 | ₩26,126 | ₩24,498 | ₩25,979 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,391 | ₩25,499 | ₩24,031 | ₩24,978 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,871 | ₩25,072 | ₩23,644 | ₩24,992 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,897 | ₩23,671 | ₩22,310 | ₩23,351 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,390 | ₩23,271 | ₩21,416 | ₩22,790 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,937 | ₩22,950 | ₩21,589 | ₩22,630 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,418 | ₩24,925 | ₩21,936 | ₩22,043 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,099 | ₩25,846 | ₩24,445 | ₩24,685 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,833 | ₩26,940 | ₩25,019 | ₩25,659 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,688 | ₩29,061 | ₩27,580 | ₩28,581 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,715 | ₩28,928 | ₩27,367 | ₩28,554 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,273 | ₩28,461 | ₩25,766 | ₩28,261 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,486 | ₩27,314 | ₩26,259 | ₩26,500 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,712 | ₩25,792 | ₩24,551 | ₩25,792 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,072 | ₩25,886 | ₩24,511 | ₩24,885 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,938 | ₩24,445 | ₩23,497 | ₩24,031 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,431 | ₩24,431 | ₩22,603 | ₩22,844 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,818 | ₩24,311 | ₩23,097 | ₩24,125 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,150 | ₩24,752 | ₩22,964 | ₩24,645 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,790 | ₩23,457 | ₩22,497 | ₩23,057 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,510 | ₩22,510 | ₩21,883 | ₩22,390 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,004 | ₩23,004 | ₩21,883 | ₩22,510 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,137 | ₩23,524 | ₩22,563 | ₩23,231 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,044 | ₩23,324 | ₩22,804 | ₩22,870 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,537 | ₩23,537 | ₩22,096 | ₩22,990 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,630 | ₩24,125 | ₩22,630 | ₩23,604 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,831 | ₩24,525 | ₩22,924 | ₩22,964 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,325 | ₩24,418 | ₩23,431 | ₩24,245 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,778 | ₩25,592 | ₩23,858 | ₩24,205 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,952 | ₩24,952 | ₩23,764 | ₩24,004 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,645 | ₩24,725 | ₩23,671 | ₩23,804 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,683 | ₩24,618 | ₩22,670 | ₩24,458 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,349 | ₩22,670 | ₩21,349 | ₩22,670 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,362 | ₩22,283 | ₩21,362 | ₩21,536 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,202 | ₩22,216 | ₩21,189 | ₩21,776 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,670 | ₩23,417 | ₩21,336 | ₩21,829 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,509 | ₩21,856 | ₩20,402 | ₩21,829 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,309 | ₩21,816 | ₩20,669 | ₩21,629 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,215 | ₩21,603 | ₩19,775 | ₩21,309 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,696 | ₩22,510 | ₩20,682 | ₩21,789 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,854 | ₩20,642 | ₩18,614 | ₩20,415 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,654 | ₩18,654 | ₩17,346 | ₩18,360 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,213 | ₩17,773 | ₩16,719 | ₩17,546 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,173 | ₩19,067 | ₩16,812 | ₩16,812 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,707 | ₩19,081 | ₩17,880 | ₩18,160 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,374 | ₩18,480 | ₩16,959 | ₩17,746 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,412 | ₩18,240 | ₩16,412 | ₩17,626 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,800 | ₩17,800 | ₩16,279 | ₩16,786 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,080 | ₩18,680 | ₩16,599 | ₩17,453 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,348 | ₩20,348 | ₩18,747 | ₩18,841 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,429 | ₩21,816 | ₩20,322 | ₩20,455 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,682 | ₩21,816 | ₩20,375 | ₩21,202 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,884 | ₩22,884 | ₩20,895 | ₩21,269 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,271 | ₩24,058 | ₩22,310 | ₩22,657 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,151 | ₩24,151 | ₩22,670 | ₩23,271 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,511 | ₩24,952 | ₩23,150 | ₩24,165 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,004 | ₩23,431 | ₩21,883 | ₩23,364 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,018 | ₩24,818 | ₩23,217 | ₩23,577 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,632 | ₩25,445 | ₩23,431 | ₩24,258 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,088 | ₩29,088 | ₩25,205 | ₩25,445 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,328 | ₩29,128 | ₩24,231 | ₩25,859 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,355 | ₩29,355 | ₩27,754 | ₩28,488 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,354 | ₩28,861 | ₩27,153 | ₩28,861 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,820 | ₩27,340 | ₩26,206 | ₩27,233 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,487 | ₩27,620 | ₩26,673 | ₩27,047 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,325 | ₩26,660 | ₩24,084 | ₩26,566 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,485 | ₩25,832 | ₩24,485 | ₩24,925 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,057 | ₩24,378 | ₩22,710 | ₩24,325 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,950 | ₩22,950 | ₩22,123 | ₩22,550 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,669 | ₩22,670 | ₩21,669 | ₩22,283 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,230 | ₩22,550 | ₩20,602 | ₩21,509 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,963 | ₩23,217 | ₩21,816 | ₩22,897 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,418 | ₩24,418 | ₩21,402 | ₩21,429 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,084 | ₩24,685 | ₩23,471 | ₩24,298 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,179 | ₩25,179 | ₩23,244 | ₩23,898 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,323 | ₩23,684 | ₩22,323 | ₩23,657 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,669 | ₩22,243 | ₩20,669 | ₩22,123 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,417 | ₩22,550 | ₩20,282 | ₩20,388 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,617 | ₩23,617 | ₩21,709 | ₩22,417 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,217 | ₩23,217 | ₩21,643 | ₩22,763 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,883 | ₩22,550 | ₩20,148 | ₩20,949 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,030 | ₩24,004 | ₩20,682 | ₩21,629 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩27,981 | ₩28,181 | ₩24,685 | ₩25,165 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,792 | ₩27,954 | ₩25,792 | ₩27,540 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,953 | ₩27,687 | ₩24,632 | ₩25,779 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,355 | ₩29,355 | ₩26,019 | ₩26,540 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,566 | ₩26,660 | ₩25,019 | ₩26,339 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,351 | ₩25,566 | ₩23,284 | ₩24,578 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,019 | ₩25,259 | ₩22,950 | ₩23,257 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,417 | ₩24,511 | ₩22,417 | ₩24,031 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,883 | ₩23,911 | ₩20,295 | ₩21,402 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,550 | ₩23,591 | ₩20,549 | ₩21,856 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,484 | ₩24,258 | ₩22,537 | ₩23,217 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,404 | ₩23,404 | ₩22,550 | ₩22,790 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,269 | ₩23,604 | ₩21,176 | ₩23,004 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,348 | ₩20,669 | ₩20,001 | ₩20,508 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,214 | ₩20,135 | ₩18,827 | ₩19,908 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,948 | ₩20,228 | ₩19,081 | ₩19,668 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,695 | ₩20,735 | ₩19,641 | ₩20,642 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,428 | ₩20,562 | ₩19,147 | ₩19,428 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,188 | ₩19,615 | ₩18,307 | ₩18,827 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,775 | ₩20,202 | ₩19,014 | ₩19,174 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩19,988 | ₩20,255 | ₩18,787 | ₩19,708 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,282 | ₩20,282 | ₩17,920 | ₩18,680 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,615 | ₩20,762 | ₩19,321 | ₩20,762 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,494 | ₩19,681 | ₩18,987 | ₩19,308 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,615 | ₩19,775 | ₩18,881 | ₩19,441 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,282 | ₩20,549 | ₩19,188 | ₩19,294 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,414 | ₩19,428 | ₩17,920 | ₩19,241 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,814 | ₩19,454 | ₩18,520 | ₩18,614 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,761 | ₩21,002 | ₩18,907 | ₩19,161 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,335 | ₩20,549 | ₩19,268 | ₩19,441 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,322 | ₩21,322 | ₩19,881 | ₩20,322 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,708 | ₩20,495 | ₩19,241 | ₩20,322 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,774 | ₩20,055 | ₩18,761 | ₩19,708 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,160 | ₩18,854 | ₩17,853 | ₩18,787 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,079 | ₩18,347 | ₩17,079 | ₩18,160 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,600 | ₩17,733 | ₩16,786 | ₩16,919 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,374 | ₩18,374 | ₩16,866 | ₩17,440 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,813 | ₩17,813 | ₩17,279 | ₩17,373 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,614 | ₩18,614 | ₩17,786 | ₩17,973 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,520 | ₩18,707 | ₩17,293 | ₩18,547 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,560 | ₩18,801 | ₩18,053 | ₩18,347 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,065 | ₩18,534 | ₩16,065 | ₩18,480 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,464 | ₩15,998 | ₩13,637 | ₩15,932 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,877 | ₩14,197 | ₩13,730 | ₩14,050 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,676 | ₩13,850 | ₩12,676 | ₩13,850 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,342 | ₩12,783 | ₩12,342 | ₩12,729 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,543 | ₩14,211 | ₩12,503 | ₩12,503 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,517 | ₩13,810 | ₩13,170 | ₩13,463 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,810 | ₩13,810 | ₩12,943 | ₩13,170 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,090 | ₩14,090 | ₩13,236 | ₩13,357 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,797 | ₩14,384 | ₩13,343 | ₩14,184 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,225 | ₩15,385 | ₩14,491 | ₩14,678 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,731 | ₩15,251 | ₩14,411 | ₩15,225 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,691 | ₩15,078 | ₩13,930 | ₩14,451 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,290 | ₩14,704 | ₩13,290 | ₩14,557 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,170 | ₩13,570 | ₩12,996 | ₩13,570 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,850 | ₩13,850 | ₩12,916 | ₩13,156 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,490 | ₩13,703 | ₩13,276 | ₩13,397 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,144 | ₩14,411 | ₩13,423 | ₩13,423 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,330 | ₩14,838 | ₩13,330 | ₩14,704 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,651 | ₩15,345 | ₩14,144 | ₩14,157 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,198 | ₩15,198 | ₩14,037 | ₩14,664 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,810 | ₩14,531 | ₩13,810 | ₩14,077 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,343 | ₩13,837 | ₩13,036 | ₩13,743 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,237 | ₩14,237 | ₩13,010 | ₩13,343 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,170 | ₩14,424 | ₩13,837 | ₩14,117 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,344 | ₩14,678 | ₩14,130 | ₩14,277 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,678 | ₩14,678 | ₩13,837 | ₩14,157 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,239 | ₩16,572 | ₩14,344 | ₩14,397 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,759 | ₩17,119 | ₩16,439 | ₩16,973 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,267 | ₩18,267 | ₩15,958 | ₩16,305 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,507 | ₩18,680 | ₩17,680 | ₩17,840 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,159 | ₩17,733 | ₩15,345 | ₩17,693 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,958 | ₩15,998 | ₩14,944 | ₩15,585 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,505 | ₩16,199 | ₩15,211 | ₩15,478 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,185 | ₩15,505 | ₩14,037 | ₩14,918 | -1.76% | 31.3만 |
|---|