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 | ₩35,895 | ₩37,069 | ₩35,561 | ₩36,589 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,507 | ₩35,454 | ₩34,360 | ₩35,121 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,495 | ₩35,641 | ₩34,107 | ₩34,881 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,295 | ₩37,149 | ₩35,414 | ₩36,709 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,228 | ₩36,495 | ₩35,041 | ₩36,068 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,655 | ₩36,949 | ₩35,441 | ₩36,188 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,855 | ₩36,602 | ₩35,761 | ₩35,908 | +0.15% | 90만 |
| 2026.09.30 | ₩36,642 | ₩36,869 | ₩35,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,895 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,721 | ₩36,509 | ₩35,401 | ₩36,215 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,761 | ₩36,762 | ₩35,121 | ₩35,401 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,683 | ₩38,524 | ₩37,256 | ₩37,990 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩36,976 | ₩37,843 | ₩36,442 | ₩37,283 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,551 | ₩39,578 | ₩37,203 | ₩37,616 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,497 | ₩40,925 | ₩38,137 | ₩40,538 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,137 | ₩38,644 | ₩37,696 | ₩38,270 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,004 | ₩39,191 | ₩37,216 | ₩37,976 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,416 | ₩38,564 | ₩37,056 | ₩38,457 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,802 | ₩37,376 | ₩34,827 | ₩35,695 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,042 | ₩36,308 | ₩34,934 | ₩35,628 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,561 | ₩36,042 | ₩33,987 | ₩35,908 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,697 | ₩40,058 | ₩36,896 | ₩37,323 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,030 | ₩38,937 | ₩37,456 | ₩37,923 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,125 | ₩40,565 | ₩39,124 | ₩39,885 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,524 | ₩39,698 | ₩38,524 | ₩38,897 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,417 | ₩39,097 | ₩37,363 | ₩38,577 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,578 | ₩39,845 | ₩38,163 | ₩39,791 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,362 | ₩38,257 | ₩36,362 | ₩37,830 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,428 | ₩37,936 | ₩34,400 | ₩35,188 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,896 | ₩37,523 | ₩36,095 | ₩37,256 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,858 | ₩40,058 | ₩36,749 | ₩37,323 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,323 | ₩40,352 | ₩36,976 | ₩39,084 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,349 | ₩37,589 | ₩35,775 | ₩37,056 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩34,974 | ₩37,029 | ₩34,774 | ₩36,976 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,082 | ₩36,162 | ₩34,654 | ₩35,468 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,949 | ₩36,949 | ₩35,334 | ₩35,561 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,162 | ₩37,243 | ₩35,601 | ₩35,922 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,108 | ₩36,869 | ₩35,094 | ₩36,362 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,467 | ₩35,108 | ₩33,293 | ₩33,346 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,694 | ₩36,028 | ₩33,733 | ₩35,588 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,776 | ₩36,802 | ₩34,120 | ₩34,587 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,349 | ₩36,949 | ₩35,841 | ₩35,948 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,203 | ₩38,550 | ₩37,029 | ₩37,416 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,096 | ₩37,656 | ₩36,642 | ₩37,149 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,321 | ₩37,576 | ₩35,241 | ₩37,256 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,321 | ₩36,469 | ₩35,121 | ₩36,282 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,345 | ₩34,027 | ₩32,065 | ₩33,626 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,359 | ₩33,626 | ₩31,932 | ₩33,453 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,635 | ₩30,797 | ₩27,408 | ₩30,557 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,554 | ₩27,355 | ₩25,633 | ₩27,141 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,781 | ₩27,235 | ₩25,687 | ₩26,221 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,434 | ₩27,448 | ₩25,513 | ₩27,341 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,807 | ₩26,661 | ₩24,900 | ₩25,647 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,235 | ₩27,235 | ₩25,246 | ₩25,887 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,048 | ₩27,622 | ₩26,221 | ₩27,475 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,674 | ₩27,315 | ₩26,207 | ₩26,287 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,167 | ₩27,008 | ₩25,700 | ₩26,608 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,034 | ₩27,942 | ₩26,034 | ₩27,889 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,367 | ₩25,780 | ₩24,766 | ₩25,700 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,819 | ₩25,113 | ₩23,765 | ₩24,606 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,673 | ₩25,540 | ₩23,752 | ₩25,020 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,074 | ₩26,074 | ₩24,699 | ₩25,020 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,487 | ₩27,301 | ₩25,220 | ₩26,354 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,688 | ₩27,261 | ₩26,594 | ₩26,741 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,221 | ₩26,474 | ₩25,100 | ₩25,513 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,594 | ₩27,275 | ₩26,020 | ₩27,101 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,047 | ₩26,888 | ₩25,940 | ₩26,514 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,059 | ₩25,714 | ₩24,059 | ₩25,513 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,888 | ₩26,888 | ₩24,686 | ₩25,060 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,061 | ₩27,822 | ₩26,167 | ₩26,621 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,154 | ₩27,381 | ₩25,300 | ₩26,181 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,273 | ₩26,688 | ₩24,980 | ₩25,473 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,220 | ₩25,620 | ₩24,486 | ₩25,273 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,940 | ₩26,207 | ₩24,793 | ₩25,046 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,686 | ₩26,794 | ₩24,419 | ₩26,434 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,578 | ₩24,953 | ₩22,991 | ₩24,392 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,925 | ₩23,365 | ₩22,364 | ₩22,845 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,220 | ₩25,380 | ₩24,086 | ₩24,299 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,887 | ₩27,368 | ₩25,887 | ₩26,341 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,741 | ₩28,182 | ₩25,954 | ₩26,527 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,316 | ₩29,343 | ₩26,848 | ₩26,954 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,635 | ₩28,342 | ₩27,275 | ₩28,089 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,355 | ₩28,022 | ₩27,061 | ₩27,555 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,046 | ₩25,246 | ₩23,578 | ₩24,966 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,750 | ₩23,352 | ₩21,377 | ₩23,325 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,430 | ₩22,591 | ₩21,137 | ₩21,457 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,512 | ₩23,819 | ₩21,524 | ₩22,257 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,018 | ₩23,752 | ₩23,018 | ₩23,365 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,553 | ₩25,553 | ₩22,791 | ₩22,871 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,527 | ₩27,061 | ₩25,807 | ₩26,007 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,542 | ₩28,662 | ₩26,087 | ₩26,221 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,142 | ₩28,916 | ₩27,875 | ₩28,676 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,022 | ₩28,356 | ₩26,234 | ₩27,542 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,847 | ₩28,129 | ₩25,847 | ₩28,022 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,819 | ₩26,127 | ₩24,499 | ₩25,980 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,392 | ₩25,500 | ₩24,032 | ₩24,980 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,872 | ₩25,073 | ₩23,645 | ₩24,993 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,898 | ₩23,672 | ₩22,311 | ₩23,352 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,391 | ₩23,272 | ₩21,417 | ₩22,791 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,938 | ₩22,951 | ₩21,590 | ₩22,631 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,419 | ₩24,926 | ₩21,937 | ₩22,044 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,100 | ₩25,847 | ₩24,446 | ₩24,686 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,834 | ₩26,941 | ₩25,020 | ₩25,660 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,689 | ₩29,063 | ₩27,582 | ₩28,582 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,716 | ₩28,929 | ₩27,368 | ₩28,556 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,274 | ₩28,462 | ₩25,767 | ₩28,262 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,487 | ₩27,315 | ₩26,261 | ₩26,501 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,714 | ₩25,794 | ₩24,553 | ₩25,794 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,073 | ₩25,887 | ₩24,513 | ₩24,886 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,939 | ₩24,446 | ₩23,498 | ₩24,032 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,432 | ₩24,432 | ₩22,604 | ₩22,845 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,819 | ₩24,312 | ₩23,098 | ₩24,126 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,151 | ₩24,753 | ₩22,965 | ₩24,646 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,791 | ₩23,458 | ₩22,498 | ₩23,058 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,511 | ₩22,511 | ₩21,884 | ₩22,391 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,005 | ₩23,005 | ₩21,884 | ₩22,511 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,138 | ₩23,525 | ₩22,564 | ₩23,232 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,045 | ₩23,325 | ₩22,805 | ₩22,871 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,538 | ₩23,538 | ₩22,097 | ₩22,991 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,631 | ₩24,126 | ₩22,631 | ₩23,605 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,832 | ₩24,526 | ₩22,925 | ₩22,965 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,326 | ₩24,419 | ₩23,432 | ₩24,246 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,779 | ₩25,593 | ₩23,859 | ₩24,206 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,953 | ₩24,953 | ₩23,765 | ₩24,005 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,646 | ₩24,726 | ₩23,672 | ₩23,805 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,684 | ₩24,619 | ₩22,671 | ₩24,459 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,350 | ₩22,671 | ₩21,350 | ₩22,671 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,363 | ₩22,284 | ₩21,363 | ₩21,537 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,203 | ₩22,217 | ₩21,190 | ₩21,777 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,671 | ₩23,418 | ₩21,337 | ₩21,830 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,510 | ₩21,857 | ₩20,403 | ₩21,830 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,310 | ₩21,817 | ₩20,670 | ₩21,630 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,216 | ₩21,604 | ₩19,776 | ₩21,310 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,697 | ₩22,511 | ₩20,683 | ₩21,790 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,855 | ₩20,643 | ₩18,615 | ₩20,416 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,655 | ₩18,655 | ₩17,347 | ₩18,361 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,214 | ₩17,774 | ₩16,720 | ₩17,547 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,174 | ₩19,068 | ₩16,813 | ₩16,813 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,708 | ₩19,082 | ₩17,881 | ₩18,161 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,374 | ₩18,481 | ₩16,960 | ₩17,747 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,413 | ₩18,241 | ₩16,413 | ₩17,627 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,801 | ₩17,801 | ₩16,279 | ₩16,787 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,081 | ₩18,681 | ₩16,600 | ₩17,454 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,349 | ₩20,349 | ₩18,748 | ₩18,841 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,430 | ₩21,817 | ₩20,323 | ₩20,456 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,683 | ₩21,817 | ₩20,376 | ₩21,203 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,885 | ₩22,885 | ₩20,896 | ₩21,270 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,272 | ₩24,059 | ₩22,311 | ₩22,658 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,152 | ₩24,152 | ₩22,671 | ₩23,272 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,512 | ₩24,953 | ₩23,151 | ₩24,166 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,005 | ₩23,432 | ₩21,884 | ₩23,365 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,019 | ₩24,819 | ₩23,218 | ₩23,578 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,633 | ₩25,447 | ₩23,432 | ₩24,259 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,089 | ₩29,089 | ₩25,206 | ₩25,447 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,329 | ₩29,130 | ₩24,232 | ₩25,860 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,356 | ₩29,356 | ₩27,755 | ₩28,489 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,355 | ₩28,863 | ₩27,155 | ₩28,863 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,821 | ₩27,341 | ₩26,207 | ₩27,235 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,488 | ₩27,622 | ₩26,674 | ₩27,048 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,327 | ₩26,661 | ₩24,086 | ₩26,568 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,486 | ₩25,834 | ₩24,486 | ₩24,926 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,058 | ₩24,379 | ₩22,711 | ₩24,326 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,951 | ₩22,951 | ₩22,124 | ₩22,551 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,670 | ₩22,671 | ₩21,670 | ₩22,284 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,231 | ₩22,551 | ₩20,603 | ₩21,510 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,964 | ₩23,218 | ₩21,817 | ₩22,898 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,419 | ₩24,419 | ₩21,403 | ₩21,430 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,086 | ₩24,686 | ₩23,472 | ₩24,299 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,180 | ₩25,180 | ₩23,245 | ₩23,899 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,324 | ₩23,685 | ₩22,324 | ₩23,659 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,670 | ₩22,244 | ₩20,670 | ₩22,124 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,418 | ₩22,551 | ₩20,283 | ₩20,389 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,619 | ₩23,619 | ₩21,710 | ₩22,418 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,218 | ₩23,218 | ₩21,644 | ₩22,765 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,884 | ₩22,551 | ₩20,149 | ₩20,950 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,031 | ₩24,005 | ₩20,683 | ₩21,630 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩27,982 | ₩28,182 | ₩24,686 | ₩25,166 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,794 | ₩27,955 | ₩25,794 | ₩27,542 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,954 | ₩27,688 | ₩24,633 | ₩25,780 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,356 | ₩29,356 | ₩26,020 | ₩26,541 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,567 | ₩26,661 | ₩25,020 | ₩26,341 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,352 | ₩25,567 | ₩23,285 | ₩24,579 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,020 | ₩25,260 | ₩22,951 | ₩23,258 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,418 | ₩24,513 | ₩22,418 | ₩24,032 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,884 | ₩23,912 | ₩20,296 | ₩21,403 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,551 | ₩23,592 | ₩20,549 | ₩21,857 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,485 | ₩24,259 | ₩22,538 | ₩23,218 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,405 | ₩23,405 | ₩22,551 | ₩22,791 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,270 | ₩23,605 | ₩21,177 | ₩23,005 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,349 | ₩20,670 | ₩20,002 | ₩20,509 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,215 | ₩20,136 | ₩18,828 | ₩19,909 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,949 | ₩20,229 | ₩19,082 | ₩19,669 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,695 | ₩20,736 | ₩19,642 | ₩20,643 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,429 | ₩20,563 | ₩19,148 | ₩19,429 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,188 | ₩19,615 | ₩18,308 | ₩18,828 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,776 | ₩20,203 | ₩19,015 | ₩19,175 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩19,989 | ₩20,256 | ₩18,788 | ₩19,709 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,283 | ₩20,283 | ₩17,921 | ₩18,681 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,615 | ₩20,763 | ₩19,322 | ₩20,763 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,495 | ₩19,682 | ₩18,988 | ₩19,308 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,615 | ₩19,776 | ₩18,881 | ₩19,442 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,283 | ₩20,549 | ₩19,188 | ₩19,295 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,414 | ₩19,429 | ₩17,921 | ₩19,242 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,815 | ₩19,455 | ₩18,521 | ₩18,615 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,762 | ₩21,003 | ₩18,908 | ₩19,162 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,336 | ₩20,549 | ₩19,268 | ₩19,442 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,323 | ₩21,323 | ₩19,882 | ₩20,323 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,709 | ₩20,496 | ₩19,242 | ₩20,323 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,775 | ₩20,056 | ₩18,761 | ₩19,709 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,161 | ₩18,855 | ₩17,854 | ₩18,788 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,080 | ₩18,348 | ₩17,080 | ₩18,161 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,600 | ₩17,734 | ₩16,787 | ₩16,920 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,374 | ₩18,374 | ₩16,867 | ₩17,440 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,814 | ₩17,814 | ₩17,280 | ₩17,374 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,615 | ₩18,615 | ₩17,787 | ₩17,974 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,520 | ₩18,708 | ₩17,294 | ₩18,548 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,561 | ₩18,801 | ₩18,054 | ₩18,348 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,066 | ₩18,535 | ₩16,066 | ₩18,481 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,465 | ₩15,999 | ₩13,637 | ₩15,932 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,878 | ₩14,198 | ₩13,731 | ₩14,051 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,677 | ₩13,851 | ₩12,677 | ₩13,851 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,343 | ₩12,783 | ₩12,343 | ₩12,730 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,544 | ₩14,211 | ₩12,503 | ₩12,503 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,517 | ₩13,811 | ₩13,170 | ₩13,464 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,811 | ₩13,811 | ₩12,943 | ₩13,170 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,091 | ₩14,091 | ₩13,237 | ₩13,357 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,797 | ₩14,385 | ₩13,344 | ₩14,184 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,225 | ₩15,385 | ₩14,491 | ₩14,678 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,732 | ₩15,252 | ₩14,411 | ₩15,225 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,692 | ₩15,078 | ₩13,931 | ₩14,451 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,290 | ₩14,705 | ₩13,290 | ₩14,558 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,170 | ₩13,571 | ₩12,997 | ₩13,571 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,851 | ₩13,851 | ₩12,917 | ₩13,157 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,491 | ₩13,704 | ₩13,277 | ₩13,397 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,144 | ₩14,411 | ₩13,424 | ₩13,424 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,330 | ₩14,838 | ₩13,330 | ₩14,705 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,651 | ₩15,345 | ₩14,144 | ₩14,158 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,199 | ₩15,199 | ₩14,038 | ₩14,665 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,811 | ₩14,531 | ₩13,811 | ₩14,078 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,344 | ₩13,838 | ₩13,037 | ₩13,744 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,238 | ₩14,238 | ₩13,010 | ₩13,344 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,171 | ₩14,425 | ₩13,838 | ₩14,118 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,345 | ₩14,678 | ₩14,131 | ₩14,278 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,678 | ₩14,678 | ₩13,838 | ₩14,158 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,239 | ₩16,573 | ₩14,345 | ₩14,398 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,760 | ₩17,120 | ₩16,440 | ₩16,973 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,268 | ₩18,268 | ₩15,959 | ₩16,306 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,508 | ₩18,681 | ₩17,681 | ₩17,841 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,159 | ₩17,734 | ₩15,345 | ₩17,694 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,958 | ₩15,999 | ₩14,945 | ₩15,586 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,505 | ₩16,199 | ₩15,212 | ₩15,479 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,185 | ₩15,505 | ₩14,038 | ₩14,918 | -1.76% | 31.3만 |
|---|