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 | ₩35,892 | ₩37,066 | ₩35,559 | ₩36,586 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,504 | ₩35,452 | ₩34,358 | ₩35,118 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,492 | ₩35,639 | ₩34,104 | ₩34,878 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,292 | ₩37,146 | ₩35,412 | ₩36,706 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,226 | ₩36,493 | ₩35,038 | ₩36,066 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,653 | ₩36,946 | ₩35,438 | ₩36,186 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,852 | ₩36,599 | ₩35,759 | ₩35,905 | +0.15% | 90만 |
| 2026.09.30 | ₩36,639 | ₩36,866 | ₩35,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,892 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,719 | ₩36,506 | ₩35,398 | ₩36,212 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,759 | ₩36,759 | ₩35,118 | ₩35,398 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,680 | ₩38,521 | ₩37,253 | ₩37,987 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩36,973 | ₩37,840 | ₩36,439 | ₩37,280 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,548 | ₩39,575 | ₩37,200 | ₩37,613 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,494 | ₩40,922 | ₩38,134 | ₩40,535 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,134 | ₩38,641 | ₩37,693 | ₩38,267 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,001 | ₩39,188 | ₩37,213 | ₩37,974 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,413 | ₩38,561 | ₩37,053 | ₩38,454 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,799 | ₩37,373 | ₩34,825 | ₩35,692 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,039 | ₩36,306 | ₩34,931 | ₩35,625 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,559 | ₩36,039 | ₩33,984 | ₩35,905 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,694 | ₩40,055 | ₩36,893 | ₩37,320 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,027 | ₩38,934 | ₩37,453 | ₩37,920 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,122 | ₩40,562 | ₩39,121 | ₩39,882 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,521 | ₩39,695 | ₩38,521 | ₩38,894 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,414 | ₩39,094 | ₩37,360 | ₩38,574 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,575 | ₩39,842 | ₩38,160 | ₩39,788 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,359 | ₩38,254 | ₩36,359 | ₩37,827 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,425 | ₩37,934 | ₩34,398 | ₩35,185 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,893 | ₩37,520 | ₩36,092 | ₩37,253 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,855 | ₩40,055 | ₩36,746 | ₩37,320 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,320 | ₩40,349 | ₩36,973 | ₩39,081 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,346 | ₩37,587 | ₩35,772 | ₩37,053 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩34,971 | ₩37,026 | ₩34,771 | ₩36,973 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,079 | ₩36,159 | ₩34,651 | ₩35,465 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,946 | ₩36,946 | ₩35,332 | ₩35,559 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,159 | ₩37,240 | ₩35,599 | ₩35,919 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,105 | ₩36,866 | ₩35,092 | ₩36,359 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,464 | ₩35,105 | ₩33,290 | ₩33,344 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,691 | ₩36,026 | ₩33,731 | ₩35,585 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,773 | ₩36,799 | ₩34,118 | ₩34,585 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,346 | ₩36,946 | ₩35,839 | ₩35,946 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,200 | ₩38,547 | ₩37,026 | ₩37,413 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,093 | ₩37,653 | ₩36,639 | ₩37,146 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,318 | ₩37,573 | ₩35,238 | ₩37,253 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,318 | ₩36,466 | ₩35,118 | ₩36,279 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,343 | ₩34,024 | ₩32,063 | ₩33,624 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,356 | ₩33,624 | ₩31,929 | ₩33,450 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,633 | ₩30,795 | ₩27,406 | ₩30,555 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,552 | ₩27,353 | ₩25,632 | ₩27,139 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,779 | ₩27,233 | ₩25,685 | ₩26,219 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,432 | ₩27,446 | ₩25,511 | ₩27,339 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,805 | ₩26,659 | ₩24,898 | ₩25,645 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,233 | ₩27,233 | ₩25,245 | ₩25,885 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,046 | ₩27,620 | ₩26,219 | ₩27,473 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,672 | ₩27,313 | ₩26,205 | ₩26,285 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,165 | ₩27,006 | ₩25,698 | ₩26,606 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,032 | ₩27,940 | ₩26,032 | ₩27,886 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,365 | ₩25,778 | ₩24,764 | ₩25,698 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,818 | ₩25,111 | ₩23,764 | ₩24,604 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,671 | ₩25,538 | ₩23,750 | ₩25,018 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,072 | ₩26,072 | ₩24,698 | ₩25,018 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,485 | ₩27,299 | ₩25,218 | ₩26,352 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,686 | ₩27,259 | ₩26,592 | ₩26,739 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,219 | ₩26,472 | ₩25,098 | ₩25,511 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,592 | ₩27,273 | ₩26,018 | ₩27,099 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,045 | ₩26,886 | ₩25,938 | ₩26,512 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,057 | ₩25,712 | ₩24,057 | ₩25,511 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,886 | ₩26,886 | ₩24,684 | ₩25,058 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,059 | ₩27,820 | ₩26,165 | ₩26,619 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,152 | ₩27,379 | ₩25,298 | ₩26,179 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,271 | ₩26,686 | ₩24,978 | ₩25,471 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,218 | ₩25,618 | ₩24,484 | ₩25,271 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,938 | ₩26,205 | ₩24,791 | ₩25,044 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,684 | ₩26,792 | ₩24,417 | ₩26,432 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,577 | ₩24,951 | ₩22,990 | ₩24,391 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,923 | ₩23,363 | ₩22,363 | ₩22,843 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,218 | ₩25,378 | ₩24,084 | ₩24,297 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,885 | ₩27,366 | ₩25,885 | ₩26,339 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,739 | ₩28,180 | ₩25,952 | ₩26,525 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,313 | ₩29,341 | ₩26,846 | ₩26,952 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,633 | ₩28,340 | ₩27,273 | ₩28,087 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,353 | ₩28,020 | ₩27,059 | ₩27,553 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,044 | ₩25,245 | ₩23,577 | ₩24,964 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,749 | ₩23,350 | ₩21,375 | ₩23,323 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,429 | ₩22,589 | ₩21,135 | ₩21,455 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,510 | ₩23,817 | ₩21,522 | ₩22,256 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,016 | ₩23,750 | ₩23,016 | ₩23,363 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,551 | ₩25,551 | ₩22,790 | ₩22,870 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,525 | ₩27,059 | ₩25,805 | ₩26,005 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,540 | ₩28,660 | ₩26,085 | ₩26,219 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,140 | ₩28,914 | ₩27,873 | ₩28,674 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,020 | ₩28,353 | ₩26,232 | ₩27,540 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,845 | ₩28,127 | ₩25,845 | ₩28,020 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,818 | ₩26,125 | ₩24,497 | ₩25,978 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,391 | ₩25,498 | ₩24,030 | ₩24,978 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,870 | ₩25,071 | ₩23,643 | ₩24,991 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,896 | ₩23,670 | ₩22,309 | ₩23,350 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,389 | ₩23,270 | ₩21,415 | ₩22,790 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,936 | ₩22,950 | ₩21,589 | ₩22,629 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,417 | ₩24,924 | ₩21,936 | ₩22,042 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,098 | ₩25,845 | ₩24,444 | ₩24,684 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,832 | ₩26,939 | ₩25,018 | ₩25,658 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,687 | ₩29,061 | ₩27,580 | ₩28,580 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,714 | ₩28,927 | ₩27,366 | ₩28,554 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,272 | ₩28,460 | ₩25,765 | ₩28,260 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,485 | ₩27,313 | ₩26,259 | ₩26,499 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,712 | ₩25,792 | ₩24,551 | ₩25,792 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,071 | ₩25,885 | ₩24,511 | ₩24,884 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,937 | ₩24,444 | ₩23,497 | ₩24,030 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,431 | ₩24,431 | ₩22,603 | ₩22,843 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,817 | ₩24,311 | ₩23,096 | ₩24,124 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,150 | ₩24,751 | ₩22,963 | ₩24,644 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,790 | ₩23,457 | ₩22,496 | ₩23,056 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,509 | ₩22,509 | ₩21,882 | ₩22,389 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,003 | ₩23,003 | ₩21,882 | ₩22,509 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,136 | ₩23,523 | ₩22,563 | ₩23,230 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,043 | ₩23,323 | ₩22,803 | ₩22,870 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,537 | ₩23,537 | ₩22,096 | ₩22,990 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,629 | ₩24,124 | ₩22,629 | ₩23,603 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,830 | ₩24,524 | ₩22,923 | ₩22,963 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,324 | ₩24,417 | ₩23,430 | ₩24,244 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,778 | ₩25,591 | ₩23,857 | ₩24,204 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,951 | ₩24,951 | ₩23,764 | ₩24,004 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,644 | ₩24,724 | ₩23,670 | ₩23,804 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,683 | ₩24,617 | ₩22,669 | ₩24,457 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,348 | ₩22,669 | ₩21,348 | ₩22,669 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,362 | ₩22,282 | ₩21,362 | ₩21,535 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,202 | ₩22,216 | ₩21,188 | ₩21,775 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,669 | ₩23,417 | ₩21,335 | ₩21,829 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,509 | ₩21,856 | ₩20,401 | ₩21,829 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,308 | ₩21,815 | ₩20,668 | ₩21,629 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,214 | ₩21,602 | ₩19,774 | ₩21,308 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,695 | ₩22,509 | ₩20,681 | ₩21,789 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,853 | ₩20,641 | ₩18,613 | ₩20,414 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,653 | ₩18,653 | ₩17,346 | ₩18,360 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,212 | ₩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 | ₩19,080 | ₩17,879 | ₩18,160 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,373 | ₩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 | ₩17,799 | ₩17,799 | ₩16,278 | ₩16,785 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,079 | ₩18,680 | ₩16,598 | ₩17,452 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,348 | ₩20,348 | ₩18,747 | ₩18,840 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,429 | ₩21,815 | ₩20,321 | ₩20,455 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,681 | ₩21,815 | ₩20,374 | ₩21,202 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,883 | ₩22,883 | ₩20,895 | ₩21,268 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,270 | ₩24,057 | ₩22,309 | ₩22,656 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,150 | ₩24,150 | ₩22,669 | ₩23,270 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,510 | ₩24,951 | ₩23,150 | ₩24,164 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,003 | ₩23,430 | ₩21,882 | ₩23,363 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,017 | ₩24,818 | ₩23,216 | ₩23,577 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,631 | ₩25,445 | ₩23,430 | ₩24,257 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,087 | ₩29,087 | ₩25,205 | ₩25,445 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,327 | ₩29,127 | ₩24,231 | ₩25,858 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,354 | ₩29,354 | ₩27,753 | ₩28,487 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,353 | ₩28,860 | ₩27,153 | ₩28,860 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,819 | ₩27,339 | ₩26,205 | ₩27,233 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,486 | ₩27,620 | ₩26,672 | ₩27,046 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,325 | ₩26,659 | ₩24,084 | ₩26,566 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,484 | ₩25,832 | ₩24,484 | ₩24,924 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,056 | ₩24,377 | ₩22,709 | ₩24,324 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,950 | ₩22,950 | ₩22,122 | ₩22,549 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,669 | ₩22,669 | ₩21,669 | ₩22,282 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,229 | ₩22,549 | ₩20,601 | ₩21,509 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,962 | ₩23,216 | ₩21,815 | ₩22,896 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,417 | ₩24,417 | ₩21,402 | ₩21,429 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,084 | ₩24,684 | ₩23,470 | ₩24,297 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,178 | ₩25,178 | ₩23,243 | ₩23,897 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,323 | ₩23,683 | ₩22,323 | ₩23,657 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,668 | ₩22,242 | ₩20,668 | ₩22,122 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,416 | ₩22,549 | ₩20,281 | ₩20,388 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,617 | ₩23,617 | ₩21,709 | ₩22,416 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,216 | ₩23,216 | ₩21,642 | ₩22,763 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,882 | ₩22,549 | ₩20,148 | ₩20,948 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,029 | ₩24,004 | ₩20,681 | ₩21,629 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩27,980 | ₩28,180 | ₩24,684 | ₩25,165 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,792 | ₩27,953 | ₩25,792 | ₩27,540 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,952 | ₩27,686 | ₩24,631 | ₩25,778 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,354 | ₩29,354 | ₩26,018 | ₩26,539 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,565 | ₩26,659 | ₩25,018 | ₩26,339 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,350 | ₩25,565 | ₩23,283 | ₩24,577 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,018 | ₩25,258 | ₩22,950 | ₩23,257 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,416 | ₩24,511 | ₩22,416 | ₩24,030 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,882 | ₩23,910 | ₩20,294 | ₩21,402 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,549 | ₩23,590 | ₩20,548 | ₩21,856 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,483 | ₩24,257 | ₩22,536 | ₩23,216 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,403 | ₩23,403 | ₩22,549 | ₩22,790 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,268 | ₩23,603 | ₩21,175 | ₩23,003 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,348 | ₩20,668 | ₩20,001 | ₩20,508 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,214 | ₩20,134 | ₩18,827 | ₩19,907 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,947 | ₩20,228 | ₩19,080 | ₩19,667 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,694 | ₩20,735 | ₩19,641 | ₩20,641 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,427 | ₩20,561 | ₩19,147 | ₩19,427 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,187 | ₩19,614 | ₩18,306 | ₩18,827 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,774 | ₩20,201 | ₩19,013 | ₩19,174 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩19,988 | ₩20,254 | ₩18,787 | ₩19,707 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,281 | ₩20,281 | ₩17,919 | ₩18,680 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,614 | ₩20,761 | ₩19,320 | ₩20,761 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,494 | ₩19,681 | ₩18,987 | ₩19,307 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,614 | ₩19,774 | ₩18,880 | ₩19,440 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,281 | ₩20,548 | ₩19,187 | ₩19,294 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,413 | ₩19,427 | ₩17,919 | ₩19,240 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,813 | ₩19,454 | ₩18,520 | ₩18,613 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,761 | ₩21,002 | ₩18,907 | ₩19,160 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,334 | ₩20,548 | ₩19,267 | ₩19,440 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,322 | ₩21,322 | ₩19,881 | ₩20,321 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,707 | ₩20,495 | ₩19,240 | ₩20,321 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,773 | ₩20,054 | ₩18,760 | ₩19,707 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,160 | ₩18,853 | ₩17,853 | ₩18,787 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,079 | ₩18,346 | ₩17,079 | ₩18,160 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,599 | ₩17,733 | ₩16,785 | ₩16,919 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,373 | ₩18,373 | ₩16,865 | ₩17,439 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,813 | ₩17,813 | ₩17,279 | ₩17,372 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,613 | ₩18,613 | ₩17,786 | ₩17,973 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,519 | ₩18,707 | ₩17,292 | ₩18,546 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,560 | ₩18,800 | ₩18,053 | ₩18,346 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,065 | ₩18,533 | ₩16,065 | ₩18,480 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,464 | ₩15,998 | ₩13,636 | ₩15,931 | +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 | ₩12,782 | ₩12,342 | ₩12,729 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,543 | ₩14,210 | ₩12,502 | ₩12,502 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,516 | ₩13,810 | ₩13,169 | ₩13,463 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,810 | ₩13,810 | ₩12,943 | ₩13,169 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,090 | ₩14,090 | ₩13,236 | ₩13,356 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,796 | ₩14,384 | ₩13,343 | ₩14,183 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,224 | ₩15,384 | ₩14,490 | ₩14,677 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,730 | ₩15,251 | ₩14,410 | ₩15,224 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,690 | ₩15,077 | ₩13,930 | ₩14,450 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,289 | ₩14,704 | ₩13,289 | ₩14,557 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,169 | ₩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 | ₩13,396 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,143 | ₩14,410 | ₩13,423 | ₩13,423 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,329 | ₩14,837 | ₩13,329 | ₩14,704 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,650 | ₩15,344 | ₩14,143 | ₩14,157 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,197 | ₩15,197 | ₩14,037 | ₩14,664 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,810 | ₩14,530 | ₩13,810 | ₩14,077 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,343 | ₩13,836 | ₩13,036 | ₩13,743 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,237 | ₩14,237 | ₩13,009 | ₩13,343 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,170 | ₩14,424 | ₩13,836 | ₩14,117 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,344 | ₩14,677 | ₩14,130 | ₩14,277 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,677 | ₩14,677 | ₩13,836 | ₩14,157 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,238 | ₩16,572 | ₩14,344 | ₩14,397 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,759 | ₩17,119 | ₩16,438 | ₩16,972 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,266 | ₩18,266 | ₩15,958 | ₩16,305 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,506 | ₩18,680 | ₩17,679 | ₩17,839 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,158 | ₩17,733 | ₩15,344 | ₩17,693 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,957 | ₩15,998 | ₩14,944 | ₩15,584 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,504 | ₩16,198 | ₩15,211 | ₩15,478 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,184 | ₩15,504 | ₩14,037 | ₩14,917 | -1.76% | 31.3만 |
|---|