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 | ₩35,898 | ₩37,072 | ₩35,564 | ₩36,591 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,510 | ₩35,457 | ₩34,363 | ₩35,124 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,497 | ₩35,644 | ₩34,109 | ₩34,883 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,298 | ₩37,152 | ₩35,417 | ₩36,712 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,231 | ₩36,498 | ₩35,043 | ₩36,071 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,658 | ₩36,952 | ₩35,444 | ₩36,191 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,857 | ₩36,605 | ₩35,764 | ₩35,911 | +0.15% | 90만 |
| 2026.09.30 | ₩36,645 | ₩36,872 | ₩35,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,898 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,724 | ₩36,511 | ₩35,404 | ₩36,218 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,764 | ₩36,765 | ₩35,124 | ₩35,404 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,686 | ₩38,526 | ₩37,259 | ₩37,993 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩36,978 | ₩37,846 | ₩36,445 | ₩37,285 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,554 | ₩39,581 | ₩37,205 | ₩37,619 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,500 | ₩40,929 | ₩38,139 | ₩40,542 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,139 | ₩38,647 | ₩37,699 | ₩38,273 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,007 | ₩39,194 | ₩37,219 | ₩37,979 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,419 | ₩38,566 | ₩37,059 | ₩38,460 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,805 | ₩37,379 | ₩34,830 | ₩35,697 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,044 | ₩36,311 | ₩34,937 | ₩35,631 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,564 | ₩36,044 | ₩33,989 | ₩35,911 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,700 | ₩40,061 | ₩36,898 | ₩37,325 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,033 | ₩38,940 | ₩37,459 | ₩37,926 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,128 | ₩40,568 | ₩39,127 | ₩39,888 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,526 | ₩39,701 | ₩38,526 | ₩38,900 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,420 | ₩39,100 | ₩37,365 | ₩38,580 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,581 | ₩39,848 | ₩38,166 | ₩39,794 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,365 | ₩38,260 | ₩36,365 | ₩37,833 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,430 | ₩37,939 | ₩34,403 | ₩35,190 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,898 | ₩37,526 | ₩36,098 | ₩37,259 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,861 | ₩40,061 | ₩36,752 | ₩37,325 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,325 | ₩40,355 | ₩36,978 | ₩39,087 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,351 | ₩37,592 | ₩35,777 | ₩37,059 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩34,977 | ₩37,032 | ₩34,777 | ₩36,978 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,084 | ₩36,164 | ₩34,656 | ₩35,470 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,952 | ₩36,952 | ₩35,337 | ₩35,564 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,164 | ₩37,245 | ₩35,604 | ₩35,924 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,110 | ₩36,872 | ₩35,097 | ₩36,365 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,470 | ₩35,110 | ₩33,295 | ₩33,349 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,696 | ₩36,031 | ₩33,736 | ₩35,591 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,778 | ₩36,805 | ₩34,123 | ₩34,590 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,351 | ₩36,952 | ₩35,844 | ₩35,951 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,206 | ₩38,553 | ₩37,032 | ₩37,419 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,099 | ₩37,659 | ₩36,645 | ₩37,152 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,324 | ₩37,579 | ₩35,244 | ₩37,259 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,324 | ₩36,471 | ₩35,124 | ₩36,285 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,348 | ₩34,029 | ₩32,068 | ₩33,629 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,361 | ₩33,629 | ₩31,934 | ₩33,455 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,637 | ₩30,800 | ₩27,410 | ₩30,560 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,556 | ₩27,357 | ₩25,635 | ₩27,143 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,783 | ₩27,237 | ₩25,689 | ₩26,223 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,436 | ₩27,450 | ₩25,515 | ₩27,343 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,809 | ₩26,663 | ₩24,901 | ₩25,649 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,237 | ₩27,237 | ₩25,248 | ₩25,889 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,050 | ₩27,624 | ₩26,223 | ₩27,477 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,676 | ₩27,317 | ₩26,209 | ₩26,289 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,169 | ₩27,010 | ₩25,702 | ₩26,610 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,036 | ₩27,944 | ₩26,036 | ₩27,891 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,368 | ₩25,782 | ₩24,768 | ₩25,702 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,821 | ₩25,115 | ₩23,767 | ₩24,608 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,675 | ₩25,542 | ₩23,754 | ₩25,022 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,076 | ₩26,076 | ₩24,701 | ₩25,022 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,489 | ₩27,303 | ₩25,222 | ₩26,356 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,690 | ₩27,263 | ₩26,596 | ₩26,743 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,223 | ₩26,476 | ₩25,102 | ₩25,515 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,596 | ₩27,277 | ₩26,022 | ₩27,103 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,049 | ₩26,890 | ₩25,942 | ₩26,516 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,061 | ₩25,715 | ₩24,061 | ₩25,515 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,890 | ₩26,890 | ₩24,688 | ₩25,062 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,063 | ₩27,824 | ₩26,169 | ₩26,623 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,156 | ₩27,384 | ₩25,302 | ₩26,182 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,275 | ₩26,690 | ₩24,981 | ₩25,475 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,222 | ₩25,622 | ₩24,488 | ₩25,275 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,942 | ₩26,209 | ₩24,795 | ₩25,048 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,688 | ₩26,796 | ₩24,421 | ₩26,436 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,580 | ₩24,955 | ₩22,993 | ₩24,394 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,926 | ₩23,367 | ₩22,366 | ₩22,846 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,222 | ₩25,382 | ₩24,087 | ₩24,301 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,889 | ₩27,370 | ₩25,889 | ₩26,343 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,743 | ₩28,184 | ₩25,956 | ₩26,529 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,318 | ₩29,345 | ₩26,850 | ₩26,956 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,637 | ₩28,344 | ₩27,277 | ₩28,091 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,357 | ₩28,024 | ₩27,063 | ₩27,557 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,047 | ₩25,248 | ₩23,580 | ₩24,968 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,752 | ₩23,353 | ₩21,378 | ₩23,327 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,432 | ₩22,593 | ₩21,138 | ₩21,458 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,514 | ₩23,820 | ₩21,525 | ₩22,259 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,020 | ₩23,754 | ₩23,020 | ₩23,367 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,555 | ₩25,555 | ₩22,793 | ₩22,873 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,529 | ₩27,063 | ₩25,809 | ₩26,009 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,545 | ₩28,665 | ₩26,089 | ₩26,223 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,144 | ₩28,918 | ₩27,877 | ₩28,678 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,024 | ₩28,358 | ₩26,236 | ₩27,544 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,849 | ₩28,131 | ₩25,849 | ₩28,024 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,821 | ₩26,129 | ₩24,501 | ₩25,982 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,394 | ₩25,502 | ₩24,034 | ₩24,981 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,874 | ₩25,075 | ₩23,647 | ₩24,995 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,900 | ₩23,674 | ₩22,313 | ₩23,353 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,393 | ₩23,273 | ₩21,418 | ₩22,793 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,940 | ₩22,953 | ₩21,592 | ₩22,633 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,421 | ₩24,928 | ₩21,939 | ₩22,046 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,102 | ₩25,849 | ₩24,448 | ₩24,688 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,836 | ₩26,943 | ₩25,022 | ₩25,662 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,691 | ₩29,065 | ₩27,584 | ₩28,585 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,718 | ₩28,932 | ₩27,370 | ₩28,558 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,276 | ₩28,464 | ₩25,769 | ₩28,264 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,489 | ₩27,317 | ₩26,263 | ₩26,503 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,715 | ₩25,795 | ₩24,554 | ₩25,795 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,075 | ₩25,889 | ₩24,514 | ₩24,888 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,941 | ₩24,448 | ₩23,500 | ₩24,034 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,434 | ₩24,434 | ₩22,606 | ₩22,846 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,820 | ₩24,314 | ₩23,100 | ₩24,127 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,153 | ₩24,755 | ₩22,966 | ₩24,648 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,793 | ₩23,460 | ₩22,499 | ₩23,060 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,513 | ₩22,513 | ₩21,885 | ₩22,393 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,006 | ₩23,006 | ₩21,885 | ₩22,513 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,140 | ₩23,527 | ₩22,566 | ₩23,233 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,046 | ₩23,327 | ₩22,806 | ₩22,873 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,540 | ₩23,540 | ₩22,099 | ₩22,993 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,633 | ₩24,127 | ₩22,633 | ₩23,607 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,834 | ₩24,528 | ₩22,926 | ₩22,966 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,328 | ₩24,421 | ₩23,433 | ₩24,248 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,781 | ₩25,595 | ₩23,861 | ₩24,207 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,955 | ₩24,955 | ₩23,767 | ₩24,007 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,648 | ₩24,728 | ₩23,674 | ₩23,807 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,686 | ₩24,621 | ₩22,673 | ₩24,461 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,352 | ₩22,673 | ₩21,352 | ₩22,673 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,365 | ₩22,286 | ₩21,365 | ₩21,539 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,205 | ₩22,219 | ₩21,192 | ₩21,779 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,673 | ₩23,420 | ₩21,338 | ₩21,832 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,512 | ₩21,859 | ₩20,404 | ₩21,832 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,312 | ₩21,819 | ₩20,671 | ₩21,632 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,217 | ₩21,605 | ₩19,777 | ₩21,312 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,699 | ₩22,513 | ₩20,684 | ₩21,792 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,856 | ₩20,644 | ₩18,616 | ₩20,418 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,656 | ₩18,656 | ₩17,348 | ₩18,362 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,215 | ₩17,775 | ₩16,721 | ₩17,548 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,176 | ₩19,070 | ₩16,814 | ₩16,814 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,709 | ₩19,083 | ₩17,882 | ₩18,162 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,376 | ₩18,483 | ₩16,961 | ₩17,749 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,414 | ₩18,242 | ₩16,414 | ₩17,628 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,802 | ₩17,802 | ₩16,281 | ₩16,788 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,082 | ₩18,683 | ₩16,601 | ₩17,455 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,351 | ₩20,351 | ₩18,749 | ₩18,843 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,432 | ₩21,819 | ₩20,324 | ₩20,458 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,684 | ₩21,819 | ₩20,378 | ₩21,205 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,886 | ₩22,886 | ₩20,898 | ₩21,272 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,273 | ₩24,061 | ₩22,313 | ₩22,659 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,154 | ₩24,154 | ₩22,673 | ₩23,273 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,514 | ₩24,955 | ₩23,153 | ₩24,167 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,006 | ₩23,433 | ₩21,885 | ₩23,367 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,021 | ₩24,821 | ₩23,220 | ₩23,580 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,634 | ₩25,449 | ₩23,433 | ₩24,261 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,092 | ₩29,092 | ₩25,208 | ₩25,449 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,331 | ₩29,132 | ₩24,234 | ₩25,862 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,359 | ₩29,359 | ₩27,757 | ₩28,491 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,357 | ₩28,865 | ₩27,157 | ₩28,865 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,823 | ₩27,343 | ₩26,209 | ₩27,237 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,490 | ₩27,624 | ₩26,676 | ₩27,050 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,328 | ₩26,663 | ₩24,087 | ₩26,569 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,488 | ₩25,836 | ₩24,488 | ₩24,928 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,060 | ₩24,381 | ₩22,713 | ₩24,328 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,953 | ₩22,953 | ₩22,126 | ₩22,553 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,672 | ₩22,673 | ₩21,672 | ₩22,286 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,232 | ₩22,553 | ₩20,604 | ₩21,512 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,966 | ₩23,220 | ₩21,819 | ₩22,900 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,421 | ₩24,421 | ₩21,405 | ₩21,432 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,087 | ₩24,688 | ₩23,474 | ₩24,301 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,182 | ₩25,182 | ₩23,247 | ₩23,901 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,326 | ₩23,687 | ₩22,326 | ₩23,660 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,671 | ₩22,246 | ₩20,671 | ₩22,126 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,419 | ₩22,553 | ₩20,284 | ₩20,391 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,620 | ₩23,620 | ₩21,712 | ₩22,419 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,220 | ₩23,220 | ₩21,645 | ₩22,766 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,885 | ₩22,553 | ₩20,151 | ₩20,951 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,032 | ₩24,007 | ₩20,684 | ₩21,632 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩27,984 | ₩28,184 | ₩24,688 | ₩25,168 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,795 | ₩27,957 | ₩25,795 | ₩27,544 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,956 | ₩27,690 | ₩24,634 | ₩25,782 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,359 | ₩29,359 | ₩26,022 | ₩26,543 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,569 | ₩26,663 | ₩25,022 | ₩26,343 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,353 | ₩25,569 | ₩23,287 | ₩24,581 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,022 | ₩25,262 | ₩22,953 | ₩23,260 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,419 | ₩24,514 | ₩22,419 | ₩24,034 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,885 | ₩23,914 | ₩20,297 | ₩21,405 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,553 | ₩23,594 | ₩20,551 | ₩21,859 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,487 | ₩24,261 | ₩22,539 | ₩23,220 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,407 | ₩23,407 | ₩22,553 | ₩22,793 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,272 | ₩23,607 | ₩21,178 | ₩23,006 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,351 | ₩20,671 | ₩20,004 | ₩20,511 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,217 | ₩20,137 | ₩18,830 | ₩19,910 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,950 | ₩20,231 | ₩19,083 | ₩19,670 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,697 | ₩20,738 | ₩19,644 | ₩20,644 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,430 | ₩20,564 | ₩19,150 | ₩19,430 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,190 | ₩19,617 | ₩18,309 | ₩18,830 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,777 | ₩20,204 | ₩19,016 | ₩19,176 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩19,991 | ₩20,257 | ₩18,789 | ₩19,710 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,284 | ₩20,284 | ₩17,922 | ₩18,683 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,617 | ₩20,765 | ₩19,323 | ₩20,765 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,497 | ₩19,684 | ₩18,990 | ₩19,310 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,617 | ₩19,777 | ₩18,883 | ₩19,443 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,284 | ₩20,551 | ₩19,190 | ₩19,297 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,416 | ₩19,430 | ₩17,922 | ₩19,243 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,816 | ₩19,457 | ₩18,523 | ₩18,616 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,764 | ₩21,005 | ₩18,910 | ₩19,163 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,337 | ₩20,551 | ₩19,270 | ₩19,443 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,325 | ₩21,325 | ₩19,884 | ₩20,324 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,710 | ₩20,498 | ₩19,243 | ₩20,324 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,776 | ₩20,057 | ₩18,763 | ₩19,710 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,162 | ₩18,856 | ₩17,855 | ₩18,789 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,081 | ₩18,349 | ₩17,081 | ₩18,162 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,602 | ₩17,735 | ₩16,788 | ₩16,921 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,376 | ₩18,376 | ₩16,868 | ₩17,442 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,815 | ₩17,815 | ₩17,282 | ₩17,375 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,616 | ₩18,616 | ₩17,789 | ₩17,975 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,522 | ₩18,709 | ₩17,295 | ₩18,549 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,563 | ₩18,803 | ₩18,056 | ₩18,349 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,067 | ₩18,536 | ₩16,067 | ₩18,483 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,466 | ₩16,000 | ₩13,638 | ₩15,934 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,879 | ₩14,199 | ₩13,732 | ₩14,052 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,678 | ₩13,852 | ₩12,678 | ₩13,852 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,344 | ₩12,784 | ₩12,344 | ₩12,731 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,545 | ₩14,212 | ₩12,504 | ₩12,504 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,518 | ₩13,812 | ₩13,171 | ₩13,465 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,812 | ₩13,812 | ₩12,944 | ₩13,171 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,092 | ₩14,092 | ₩13,238 | ₩13,358 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,799 | ₩14,386 | ₩13,345 | ₩14,186 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,226 | ₩15,387 | ₩14,492 | ₩14,679 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,733 | ₩15,253 | ₩14,412 | ₩15,226 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,693 | ₩15,080 | ₩13,932 | ₩14,452 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,291 | ₩14,706 | ₩13,291 | ₩14,559 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,171 | ₩13,572 | ₩12,998 | ₩13,572 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,852 | ₩13,852 | ₩12,918 | ₩13,158 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,492 | ₩13,705 | ₩13,278 | ₩13,398 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,145 | ₩14,412 | ₩13,425 | ₩13,425 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,331 | ₩14,839 | ₩13,331 | ₩14,706 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,653 | ₩15,347 | ₩14,145 | ₩14,159 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,200 | ₩15,200 | ₩14,039 | ₩14,666 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,812 | ₩14,532 | ₩13,812 | ₩14,079 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,345 | ₩13,839 | ₩13,038 | ₩13,745 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,239 | ₩14,239 | ₩13,011 | ₩13,345 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,172 | ₩14,426 | ₩13,839 | ₩14,119 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,346 | ₩14,679 | ₩14,132 | ₩14,279 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,679 | ₩14,679 | ₩13,839 | ₩14,159 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,241 | ₩16,574 | ₩14,346 | ₩14,399 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,761 | ₩17,121 | ₩16,441 | ₩16,975 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,269 | ₩18,269 | ₩15,960 | ₩16,307 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,509 | ₩18,683 | ₩17,682 | ₩17,842 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,161 | ₩17,735 | ₩15,347 | ₩17,695 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,960 | ₩16,000 | ₩14,946 | ₩15,587 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,507 | ₩16,201 | ₩15,213 | ₩15,480 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,186 | ₩15,507 | ₩14,039 | ₩14,919 | -1.76% | 31.3만 |
|---|