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 | ₩35,932 | ₩37,107 | ₩35,598 | ₩36,627 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,543 | ₩35,491 | ₩34,396 | ₩35,157 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,531 | ₩35,678 | ₩34,142 | ₩34,917 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,333 | ₩37,188 | ₩35,451 | ₩36,747 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,266 | ₩36,533 | ₩35,077 | ₩36,106 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,693 | ₩36,987 | ₩35,478 | ₩36,226 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,892 | ₩36,640 | ₩35,798 | ₩35,945 | +0.15% | 90만 |
| 2026.09.30 | ₩36,680 | ₩36,907 | ₩35,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,932 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,758 | ₩36,546 | ₩35,438 | ₩36,253 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,798 | ₩36,800 | ₩35,157 | ₩35,438 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,722 | ₩38,563 | ₩37,294 | ₩38,029 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩37,014 | ₩37,882 | ₩36,480 | ₩37,321 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,592 | ₩39,619 | ₩37,241 | ₩37,655 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,537 | ₩40,968 | ₩38,176 | ₩40,580 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,176 | ₩38,684 | ₩37,735 | ₩38,310 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,044 | ₩39,231 | ₩37,254 | ₩38,016 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,455 | ₩38,603 | ₩37,094 | ₩38,497 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,840 | ₩37,415 | ₩34,863 | ₩35,732 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,079 | ₩36,346 | ₩34,970 | ₩35,665 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,598 | ₩36,079 | ₩34,022 | ₩35,945 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,737 | ₩40,100 | ₩36,934 | ₩37,361 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,069 | ₩38,977 | ₩37,495 | ₩37,962 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,166 | ₩40,607 | ₩39,164 | ₩39,926 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,563 | ₩39,739 | ₩38,563 | ₩38,937 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,457 | ₩39,138 | ₩37,401 | ₩38,617 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,619 | ₩39,886 | ₩38,203 | ₩39,832 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,399 | ₩38,296 | ₩36,399 | ₩37,869 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,464 | ₩37,976 | ₩34,436 | ₩35,224 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,934 | ₩37,562 | ₩36,132 | ₩37,294 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,899 | ₩40,100 | ₩36,787 | ₩37,361 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,361 | ₩40,393 | ₩37,014 | ₩39,124 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,386 | ₩37,628 | ₩35,812 | ₩37,094 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩35,010 | ₩37,067 | ₩34,810 | ₩37,014 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,119 | ₩36,199 | ₩34,690 | ₩35,505 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,987 | ₩36,987 | ₩35,371 | ₩35,598 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,199 | ₩37,281 | ₩35,638 | ₩35,959 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,144 | ₩36,907 | ₩35,130 | ₩36,399 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,503 | ₩35,144 | ₩33,327 | ₩33,381 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,730 | ₩36,066 | ₩33,768 | ₩35,625 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,814 | ₩36,840 | ₩34,155 | ₩34,623 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,386 | ₩36,987 | ₩35,879 | ₩35,985 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,243 | ₩38,590 | ₩37,067 | ₩37,455 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,134 | ₩37,695 | ₩36,680 | ₩37,188 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,358 | ₩37,615 | ₩35,277 | ₩37,294 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,358 | ₩36,506 | ₩35,157 | ₩36,319 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,379 | ₩34,062 | ₩32,098 | ₩33,661 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,392 | ₩33,661 | ₩31,965 | ₩33,488 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,664 | ₩30,829 | ₩27,437 | ₩30,589 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,582 | ₩27,383 | ₩25,660 | ₩27,169 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,809 | ₩27,263 | ₩25,713 | ₩26,248 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,461 | ₩27,477 | ₩25,540 | ₩27,370 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,834 | ₩26,688 | ₩24,925 | ₩25,673 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,263 | ₩27,263 | ₩25,273 | ₩25,914 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,076 | ₩27,650 | ₩26,248 | ₩27,503 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,702 | ₩27,343 | ₩26,234 | ₩26,314 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,194 | ₩27,036 | ₩25,727 | ₩26,635 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,061 | ₩27,971 | ₩26,061 | ₩27,917 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,393 | ₩25,807 | ₩24,792 | ₩25,727 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,845 | ₩25,139 | ₩23,790 | ₩24,631 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,698 | ₩25,566 | ₩23,777 | ₩25,046 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,101 | ₩26,101 | ₩24,725 | ₩25,046 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,515 | ₩27,330 | ₩25,246 | ₩26,381 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,715 | ₩27,290 | ₩26,622 | ₩26,769 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,248 | ₩26,501 | ₩25,126 | ₩25,540 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,622 | ₩27,303 | ₩26,047 | ₩27,129 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,074 | ₩26,916 | ₩25,967 | ₩26,542 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,084 | ₩25,740 | ₩24,084 | ₩25,540 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,916 | ₩26,916 | ₩24,712 | ₩25,086 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,089 | ₩27,851 | ₩26,194 | ₩26,648 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,181 | ₩27,410 | ₩25,326 | ₩26,208 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,299 | ₩26,715 | ₩25,005 | ₩25,500 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,246 | ₩25,647 | ₩24,511 | ₩25,299 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,967 | ₩26,234 | ₩24,818 | ₩25,072 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,712 | ₩26,822 | ₩24,444 | ₩26,461 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,603 | ₩24,979 | ₩23,015 | ₩24,418 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,948 | ₩23,389 | ₩22,387 | ₩22,868 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,246 | ₩25,406 | ₩24,110 | ₩24,324 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,914 | ₩27,396 | ₩25,914 | ₩26,368 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,769 | ₩28,211 | ₩25,981 | ₩26,555 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,345 | ₩29,373 | ₩26,875 | ₩26,982 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,664 | ₩28,372 | ₩27,303 | ₩28,118 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,383 | ₩28,051 | ₩27,089 | ₩27,583 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,070 | ₩25,273 | ₩23,603 | ₩24,992 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,773 | ₩23,376 | ₩21,399 | ₩23,349 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,452 | ₩22,614 | ₩21,158 | ₩21,479 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,536 | ₩23,843 | ₩21,546 | ₩22,280 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,042 | ₩23,777 | ₩23,042 | ₩23,389 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,580 | ₩25,580 | ₩22,815 | ₩22,895 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,555 | ₩27,089 | ₩25,834 | ₩26,034 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,572 | ₩28,692 | ₩26,114 | ₩26,248 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,171 | ₩28,946 | ₩27,904 | ₩28,705 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,051 | ₩28,385 | ₩26,261 | ₩27,570 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,874 | ₩28,158 | ₩25,874 | ₩28,051 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,845 | ₩26,154 | ₩24,525 | ₩26,007 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,418 | ₩25,526 | ₩24,057 | ₩25,005 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,897 | ₩25,099 | ₩23,670 | ₩25,019 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,922 | ₩23,696 | ₩22,334 | ₩23,376 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,414 | ₩23,296 | ₩21,439 | ₩22,815 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,962 | ₩22,975 | ₩21,613 | ₩22,654 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,444 | ₩24,952 | ₩21,960 | ₩22,067 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,126 | ₩25,874 | ₩24,471 | ₩24,712 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,862 | ₩26,969 | ₩25,046 | ₩25,687 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,719 | ₩29,093 | ₩27,610 | ₩28,612 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,746 | ₩28,959 | ₩27,396 | ₩28,585 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,301 | ₩28,492 | ₩25,794 | ₩28,291 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,515 | ₩27,343 | ₩26,288 | ₩26,528 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,740 | ₩25,820 | ₩24,578 | ₩25,820 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,099 | ₩25,914 | ₩24,538 | ₩24,912 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,964 | ₩24,471 | ₩23,523 | ₩24,057 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,458 | ₩24,458 | ₩22,628 | ₩22,868 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,843 | ₩24,338 | ₩23,122 | ₩24,151 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,175 | ₩24,778 | ₩22,988 | ₩24,671 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,815 | ₩23,483 | ₩22,521 | ₩23,082 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,534 | ₩22,534 | ₩21,906 | ₩22,414 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,029 | ₩23,029 | ₩21,906 | ₩22,534 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,162 | ₩23,549 | ₩22,588 | ₩23,256 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,069 | ₩23,349 | ₩22,828 | ₩22,895 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,563 | ₩23,563 | ₩22,120 | ₩23,015 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,654 | ₩24,151 | ₩22,654 | ₩23,630 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,857 | ₩24,551 | ₩22,948 | ₩22,988 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,351 | ₩24,444 | ₩23,456 | ₩24,271 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,805 | ₩25,620 | ₩23,883 | ₩24,231 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,979 | ₩24,979 | ₩23,790 | ₩24,030 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,671 | ₩24,752 | ₩23,696 | ₩23,830 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,708 | ₩24,645 | ₩22,695 | ₩24,484 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,372 | ₩22,695 | ₩21,372 | ₩22,695 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,386 | ₩22,307 | ₩21,386 | ₩21,559 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,225 | ₩22,240 | ₩21,212 | ₩21,800 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,695 | ₩23,443 | ₩21,359 | ₩21,853 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,532 | ₩21,880 | ₩20,424 | ₩21,853 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,332 | ₩21,840 | ₩20,691 | ₩21,653 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,237 | ₩21,626 | ₩19,796 | ₩21,332 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,719 | ₩22,534 | ₩20,704 | ₩21,813 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,874 | ₩20,664 | ₩18,634 | ₩20,437 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,674 | ₩18,674 | ₩17,365 | ₩18,380 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,231 | ₩17,792 | ₩16,737 | ₩17,565 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,193 | ₩19,088 | ₩16,831 | ₩16,831 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,727 | ₩19,101 | ₩17,899 | ₩18,180 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,393 | ₩18,500 | ₩16,978 | ₩17,766 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,430 | ₩18,260 | ₩16,430 | ₩17,645 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,819 | ₩17,819 | ₩16,296 | ₩16,804 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,100 | ₩18,701 | ₩16,617 | ₩17,472 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,370 | ₩20,370 | ₩18,767 | ₩18,861 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,452 | ₩21,840 | ₩20,344 | ₩20,477 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,704 | ₩21,840 | ₩20,397 | ₩21,225 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,908 | ₩22,908 | ₩20,918 | ₩21,292 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,296 | ₩24,084 | ₩22,334 | ₩22,681 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,177 | ₩24,177 | ₩22,695 | ₩23,296 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,536 | ₩24,979 | ₩23,175 | ₩24,191 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,029 | ₩23,456 | ₩21,906 | ₩23,389 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,044 | ₩24,845 | ₩23,242 | ₩23,603 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,658 | ₩25,473 | ₩23,456 | ₩24,284 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,120 | ₩29,120 | ₩25,233 | ₩25,473 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,358 | ₩29,160 | ₩24,257 | ₩25,887 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,387 | ₩29,387 | ₩27,784 | ₩28,518 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,383 | ₩28,892 | ₩27,183 | ₩28,892 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,849 | ₩27,370 | ₩26,234 | ₩27,263 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,517 | ₩27,650 | ₩26,702 | ₩27,076 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,353 | ₩26,688 | ₩24,110 | ₩26,595 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,511 | ₩25,860 | ₩24,511 | ₩24,952 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,082 | ₩24,404 | ₩22,735 | ₩24,351 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,975 | ₩22,975 | ₩22,147 | ₩22,574 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,693 | ₩22,695 | ₩21,693 | ₩22,307 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,254 | ₩22,574 | ₩20,624 | ₩21,532 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,987 | ₩23,242 | ₩21,840 | ₩22,922 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,444 | ₩24,444 | ₩21,426 | ₩21,452 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,110 | ₩24,712 | ₩23,496 | ₩24,324 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,206 | ₩25,206 | ₩23,269 | ₩23,923 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,347 | ₩23,710 | ₩22,347 | ₩23,683 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,691 | ₩22,267 | ₩20,691 | ₩22,147 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,441 | ₩22,574 | ₩20,304 | ₩20,410 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,643 | ₩23,643 | ₩21,733 | ₩22,441 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,242 | ₩23,242 | ₩21,666 | ₩22,788 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,906 | ₩22,574 | ₩20,170 | ₩20,971 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,053 | ₩24,030 | ₩20,704 | ₩21,653 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩28,011 | ₩28,211 | ₩24,712 | ₩25,192 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,820 | ₩27,984 | ₩25,820 | ₩27,570 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,982 | ₩27,717 | ₩24,658 | ₩25,807 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,387 | ₩29,387 | ₩26,047 | ₩26,568 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,593 | ₩26,688 | ₩25,046 | ₩26,368 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,376 | ₩25,593 | ₩23,309 | ₩24,605 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,046 | ₩25,286 | ₩22,975 | ₩23,282 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,441 | ₩24,538 | ₩22,441 | ₩24,057 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,906 | ₩23,937 | ₩20,317 | ₩21,426 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,574 | ₩23,616 | ₩20,571 | ₩21,880 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,509 | ₩24,284 | ₩22,561 | ₩23,242 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,429 | ₩23,429 | ₩22,574 | ₩22,815 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,292 | ₩23,630 | ₩21,199 | ₩23,029 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,370 | ₩20,691 | ₩20,023 | ₩20,531 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,235 | ₩20,157 | ₩18,848 | ₩19,930 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,970 | ₩20,250 | ₩19,101 | ₩19,689 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,716 | ₩20,758 | ₩19,662 | ₩20,664 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,449 | ₩20,584 | ₩19,168 | ₩19,449 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,208 | ₩19,636 | ₩18,327 | ₩18,848 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,796 | ₩20,223 | ₩19,035 | ₩19,195 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩20,010 | ₩20,277 | ₩18,808 | ₩19,729 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,304 | ₩20,304 | ₩17,939 | ₩18,701 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,636 | ₩20,784 | ₩19,342 | ₩20,784 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,515 | ₩19,702 | ₩19,008 | ₩19,328 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,636 | ₩19,796 | ₩18,901 | ₩19,462 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,304 | ₩20,571 | ₩19,208 | ₩19,315 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,433 | ₩19,449 | ₩17,939 | ₩19,262 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,834 | ₩19,475 | ₩18,540 | ₩18,634 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,783 | ₩21,025 | ₩18,928 | ₩19,182 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,357 | ₩20,571 | ₩19,288 | ₩19,462 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,345 | ₩21,345 | ₩19,903 | ₩20,344 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,729 | ₩20,517 | ₩19,262 | ₩20,344 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,794 | ₩20,076 | ₩18,781 | ₩19,729 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,180 | ₩18,874 | ₩17,872 | ₩18,808 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,098 | ₩18,367 | ₩17,098 | ₩18,180 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,619 | ₩17,752 | ₩16,804 | ₩16,937 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,393 | ₩18,393 | ₩16,884 | ₩17,458 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,832 | ₩17,832 | ₩17,298 | ₩17,392 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,634 | ₩18,634 | ₩17,806 | ₩17,993 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,539 | ₩18,727 | ₩17,311 | ₩18,567 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,580 | ₩18,821 | ₩18,073 | ₩18,367 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,083 | ₩18,554 | ₩16,083 | ₩18,500 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,480 | ₩16,016 | ₩13,651 | ₩15,949 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,892 | ₩14,212 | ₩13,745 | ₩14,066 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,690 | ₩13,865 | ₩12,690 | ₩13,865 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,356 | ₩12,797 | ₩12,356 | ₩12,743 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,558 | ₩14,226 | ₩12,516 | ₩12,516 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,531 | ₩13,825 | ₩13,184 | ₩13,478 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,825 | ₩13,825 | ₩12,957 | ₩13,184 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,106 | ₩14,106 | ₩13,251 | ₩13,371 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,812 | ₩14,399 | ₩13,358 | ₩14,199 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,241 | ₩15,401 | ₩14,506 | ₩14,693 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,747 | ₩15,268 | ₩14,426 | ₩15,241 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,707 | ₩15,094 | ₩13,945 | ₩14,466 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,304 | ₩14,720 | ₩13,304 | ₩14,573 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,184 | ₩13,585 | ₩13,010 | ₩13,585 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,865 | ₩13,865 | ₩12,930 | ₩13,171 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,505 | ₩13,718 | ₩13,291 | ₩13,411 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,159 | ₩14,426 | ₩13,438 | ₩13,438 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,344 | ₩14,854 | ₩13,344 | ₩14,720 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,667 | ₩15,361 | ₩14,159 | ₩14,172 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,214 | ₩15,214 | ₩14,052 | ₩14,680 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,825 | ₩14,546 | ₩13,825 | ₩14,092 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,358 | ₩13,852 | ₩13,050 | ₩13,758 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,253 | ₩14,253 | ₩13,024 | ₩13,358 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,186 | ₩14,440 | ₩13,852 | ₩14,132 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,359 | ₩14,693 | ₩14,146 | ₩14,293 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,693 | ₩14,693 | ₩13,852 | ₩14,172 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,256 | ₩16,590 | ₩14,359 | ₩14,413 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,777 | ₩17,138 | ₩16,457 | ₩16,991 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,287 | ₩18,287 | ₩15,976 | ₩16,323 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,527 | ₩18,701 | ₩17,699 | ₩17,859 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,176 | ₩17,752 | ₩15,361 | ₩17,712 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,974 | ₩16,016 | ₩14,961 | ₩15,602 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,522 | ₩16,216 | ₩15,228 | ₩15,495 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,201 | ₩15,522 | ₩14,052 | ₩14,934 | -1.76% | 31.3만 |
|---|