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 | ₩35,938 | ₩37,114 | ₩35,604 | ₩36,633 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,548 | ₩35,497 | ₩34,401 | ₩35,163 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,537 | ₩35,684 | ₩34,148 | ₩34,923 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,339 | ₩37,194 | ₩35,457 | ₩36,753 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,272 | ₩36,539 | ₩35,083 | ₩36,112 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,699 | ₩36,993 | ₩35,484 | ₩36,232 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,898 | ₩36,646 | ₩35,804 | ₩35,951 | +0.15% | 90만 |
| 2026.09.30 | ₩36,686 | ₩36,913 | ₩35,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,938 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,764 | ₩36,552 | ₩35,444 | ₩36,258 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,804 | ₩36,806 | ₩35,163 | ₩35,444 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,728 | ₩38,570 | ₩37,301 | ₩38,035 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩37,020 | ₩37,888 | ₩36,486 | ₩37,327 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,598 | ₩39,625 | ₩37,247 | ₩37,661 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,543 | ₩40,975 | ₩38,182 | ₩40,587 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,182 | ₩38,690 | ₩37,741 | ₩38,316 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,051 | ₩39,238 | ₩37,260 | ₩38,022 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,461 | ₩38,610 | ₩37,100 | ₩38,503 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,846 | ₩37,421 | ₩34,869 | ₩35,737 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,085 | ₩36,352 | ₩34,976 | ₩35,671 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,604 | ₩36,085 | ₩34,027 | ₩35,951 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,743 | ₩40,106 | ₩36,940 | ₩37,367 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,075 | ₩38,984 | ₩37,501 | ₩37,969 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,173 | ₩40,614 | ₩39,171 | ₩39,932 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,570 | ₩39,745 | ₩38,570 | ₩38,944 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,463 | ₩39,144 | ₩37,407 | ₩38,623 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,625 | ₩39,892 | ₩38,209 | ₩39,839 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,405 | ₩38,303 | ₩36,405 | ₩37,875 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,470 | ₩37,982 | ₩34,442 | ₩35,230 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,940 | ₩37,568 | ₩36,138 | ₩37,301 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,906 | ₩40,106 | ₩36,793 | ₩37,367 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,367 | ₩40,400 | ₩37,020 | ₩39,131 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,392 | ₩37,635 | ₩35,818 | ₩37,100 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩35,016 | ₩37,073 | ₩34,816 | ₩37,020 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,125 | ₩36,205 | ₩34,695 | ₩35,510 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,993 | ₩36,993 | ₩35,377 | ₩35,604 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,205 | ₩37,287 | ₩35,644 | ₩35,965 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,150 | ₩36,913 | ₩35,136 | ₩36,405 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,508 | ₩35,150 | ₩33,333 | ₩33,386 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,735 | ₩36,071 | ₩33,774 | ₩35,631 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,820 | ₩36,846 | ₩34,161 | ₩34,629 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,392 | ₩36,993 | ₩35,884 | ₩35,991 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,249 | ₩38,596 | ₩37,073 | ₩37,461 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,140 | ₩37,701 | ₩36,686 | ₩37,194 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,363 | ₩37,621 | ₩35,283 | ₩37,301 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,363 | ₩36,512 | ₩35,163 | ₩36,325 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,384 | ₩34,067 | ₩32,104 | ₩33,667 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,398 | ₩33,667 | ₩31,970 | ₩33,493 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,668 | ₩30,834 | ₩27,441 | ₩30,594 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,586 | ₩27,388 | ₩25,664 | ₩27,174 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,813 | ₩27,267 | ₩25,718 | ₩26,252 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,466 | ₩27,481 | ₩25,544 | ₩27,374 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,838 | ₩26,693 | ₩24,929 | ₩25,678 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,267 | ₩27,267 | ₩25,277 | ₩25,918 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,080 | ₩27,655 | ₩26,252 | ₩27,508 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,706 | ₩27,348 | ₩26,239 | ₩26,319 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,199 | ₩27,040 | ₩25,731 | ₩26,639 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,065 | ₩27,975 | ₩26,065 | ₩27,922 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,397 | ₩25,811 | ₩24,796 | ₩25,731 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,849 | ₩25,143 | ₩23,794 | ₩24,635 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,702 | ₩25,571 | ₩23,780 | ₩25,050 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,105 | ₩26,105 | ₩24,729 | ₩25,050 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,519 | ₩27,334 | ₩25,250 | ₩26,386 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,720 | ₩27,294 | ₩26,626 | ₩26,773 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,252 | ₩26,506 | ₩25,130 | ₩25,544 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,626 | ₩27,307 | ₩26,052 | ₩27,134 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,078 | ₩26,920 | ₩25,971 | ₩26,546 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,088 | ₩25,744 | ₩24,088 | ₩25,544 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,920 | ₩26,920 | ₩24,716 | ₩25,090 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,094 | ₩27,855 | ₩26,199 | ₩26,653 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,185 | ₩27,414 | ₩25,330 | ₩26,212 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,303 | ₩26,720 | ₩25,010 | ₩25,504 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,250 | ₩25,651 | ₩24,515 | ₩25,303 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,971 | ₩26,239 | ₩24,823 | ₩25,076 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,716 | ₩26,826 | ₩24,448 | ₩26,466 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,607 | ₩24,983 | ₩23,019 | ₩24,422 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,952 | ₩23,393 | ₩22,391 | ₩22,872 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,250 | ₩25,410 | ₩24,114 | ₩24,328 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,918 | ₩27,401 | ₩25,918 | ₩26,372 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,773 | ₩28,216 | ₩25,985 | ₩26,559 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,349 | ₩29,378 | ₩26,880 | ₩26,987 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,668 | ₩28,376 | ₩27,307 | ₩28,122 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,388 | ₩28,056 | ₩27,094 | ₩27,588 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,074 | ₩25,277 | ₩23,607 | ₩24,996 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,776 | ₩23,380 | ₩21,402 | ₩23,353 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,456 | ₩22,618 | ₩21,162 | ₩21,483 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,540 | ₩23,847 | ₩21,549 | ₩22,284 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,046 | ₩23,780 | ₩23,046 | ₩23,393 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,584 | ₩25,584 | ₩22,819 | ₩22,899 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,559 | ₩27,094 | ₩25,838 | ₩26,038 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,577 | ₩28,697 | ₩26,118 | ₩26,252 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,176 | ₩28,951 | ₩27,909 | ₩28,710 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,056 | ₩28,390 | ₩26,265 | ₩27,575 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,878 | ₩28,162 | ₩25,878 | ₩28,056 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,849 | ₩26,158 | ₩24,529 | ₩26,012 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,422 | ₩25,531 | ₩24,061 | ₩25,010 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,901 | ₩25,103 | ₩23,674 | ₩25,023 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,925 | ₩23,700 | ₩22,338 | ₩23,380 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,418 | ₩23,299 | ₩21,442 | ₩22,819 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,965 | ₩22,979 | ₩21,616 | ₩22,658 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,448 | ₩24,956 | ₩21,964 | ₩22,070 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,130 | ₩25,878 | ₩24,475 | ₩24,716 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,867 | ₩26,973 | ₩25,050 | ₩25,691 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,724 | ₩29,098 | ₩27,615 | ₩28,617 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,750 | ₩28,964 | ₩27,401 | ₩28,590 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,305 | ₩28,496 | ₩25,798 | ₩28,296 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,519 | ₩27,348 | ₩26,292 | ₩26,533 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,744 | ₩25,824 | ₩24,582 | ₩25,824 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,103 | ₩25,918 | ₩24,542 | ₩24,916 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,967 | ₩24,475 | ₩23,527 | ₩24,061 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,462 | ₩24,462 | ₩22,632 | ₩22,872 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,847 | ₩24,342 | ₩23,126 | ₩24,155 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,179 | ₩24,782 | ₩22,992 | ₩24,676 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,819 | ₩23,487 | ₩22,525 | ₩23,086 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,538 | ₩22,538 | ₩21,910 | ₩22,418 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,032 | ₩23,032 | ₩21,910 | ₩22,538 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,166 | ₩23,553 | ₩22,591 | ₩23,259 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,072 | ₩23,353 | ₩22,832 | ₩22,899 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,567 | ₩23,567 | ₩22,124 | ₩23,019 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,658 | ₩24,155 | ₩22,658 | ₩23,633 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,861 | ₩24,555 | ₩22,952 | ₩22,992 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,355 | ₩24,448 | ₩23,460 | ₩24,275 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,809 | ₩25,624 | ₩23,887 | ₩24,235 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,983 | ₩24,983 | ₩23,794 | ₩24,034 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,676 | ₩24,756 | ₩23,700 | ₩23,834 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,712 | ₩24,649 | ₩22,698 | ₩24,489 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,376 | ₩22,698 | ₩21,376 | ₩22,698 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,389 | ₩22,311 | ₩21,389 | ₩21,563 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,229 | ₩22,244 | ₩21,215 | ₩21,803 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,698 | ₩23,446 | ₩21,362 | ₩21,857 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,536 | ₩21,883 | ₩20,427 | ₩21,857 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,336 | ₩21,843 | ₩20,694 | ₩21,656 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,240 | ₩21,630 | ₩19,799 | ₩21,336 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,723 | ₩22,538 | ₩20,708 | ₩21,817 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,877 | ₩20,668 | ₩18,637 | ₩20,440 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,677 | ₩18,677 | ₩17,368 | ₩18,383 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,234 | ₩17,795 | ₩16,740 | ₩17,568 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,196 | ₩19,091 | ₩16,833 | ₩16,833 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,730 | ₩19,105 | ₩17,902 | ₩18,183 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,396 | ₩18,503 | ₩16,980 | ₩17,769 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,433 | ₩18,263 | ₩16,433 | ₩17,648 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,822 | ₩17,822 | ₩16,299 | ₩16,807 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,103 | ₩18,704 | ₩16,620 | ₩17,475 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,374 | ₩20,374 | ₩18,771 | ₩18,864 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,456 | ₩21,843 | ₩20,347 | ₩20,481 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,708 | ₩21,843 | ₩20,400 | ₩21,229 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,912 | ₩22,912 | ₩20,921 | ₩21,296 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,299 | ₩24,088 | ₩22,338 | ₩22,685 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,181 | ₩24,181 | ₩22,698 | ₩23,299 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,540 | ₩24,983 | ₩23,179 | ₩24,195 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,032 | ₩23,460 | ₩21,910 | ₩23,393 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,048 | ₩24,849 | ₩23,246 | ₩23,607 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,662 | ₩25,477 | ₩23,460 | ₩24,288 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,124 | ₩29,124 | ₩25,237 | ₩25,477 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,363 | ₩29,164 | ₩24,261 | ₩25,891 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,392 | ₩29,392 | ₩27,788 | ₩28,523 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,388 | ₩28,897 | ₩27,187 | ₩28,897 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,853 | ₩27,374 | ₩26,239 | ₩27,267 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,521 | ₩27,655 | ₩26,706 | ₩27,080 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,357 | ₩26,693 | ₩24,114 | ₩26,599 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,515 | ₩25,865 | ₩24,515 | ₩24,956 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,086 | ₩24,408 | ₩22,738 | ₩24,355 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,979 | ₩22,979 | ₩22,151 | ₩22,578 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,696 | ₩22,698 | ₩21,696 | ₩22,311 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,257 | ₩22,578 | ₩20,628 | ₩21,536 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,990 | ₩23,246 | ₩21,843 | ₩22,925 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,448 | ₩24,448 | ₩21,429 | ₩21,456 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,114 | ₩24,716 | ₩23,500 | ₩24,328 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,210 | ₩25,210 | ₩23,273 | ₩23,927 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,351 | ₩23,714 | ₩22,351 | ₩23,687 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,694 | ₩22,271 | ₩20,694 | ₩22,151 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,444 | ₩22,578 | ₩20,307 | ₩20,414 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,647 | ₩23,647 | ₩21,736 | ₩22,444 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,246 | ₩23,246 | ₩21,670 | ₩22,792 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,910 | ₩22,578 | ₩20,173 | ₩20,975 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,057 | ₩24,034 | ₩20,708 | ₩21,656 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩28,015 | ₩28,216 | ₩24,716 | ₩25,197 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,824 | ₩27,989 | ₩25,824 | ₩27,575 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,987 | ₩27,722 | ₩24,662 | ₩25,811 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,392 | ₩29,392 | ₩26,052 | ₩26,573 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,597 | ₩26,693 | ₩25,050 | ₩26,372 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,380 | ₩25,597 | ₩23,313 | ₩24,609 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,050 | ₩25,290 | ₩22,979 | ₩23,286 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,444 | ₩24,542 | ₩22,444 | ₩24,061 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,910 | ₩23,941 | ₩20,320 | ₩21,429 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,578 | ₩23,620 | ₩20,574 | ₩21,883 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,513 | ₩24,288 | ₩22,565 | ₩23,246 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,433 | ₩23,433 | ₩22,578 | ₩22,819 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,296 | ₩23,633 | ₩21,202 | ₩23,032 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,374 | ₩20,694 | ₩20,026 | ₩20,534 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,238 | ₩20,160 | ₩18,851 | ₩19,933 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,973 | ₩20,253 | ₩19,105 | ₩19,692 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,719 | ₩20,761 | ₩19,666 | ₩20,668 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,452 | ₩20,587 | ₩19,171 | ₩19,452 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,211 | ₩19,639 | ₩18,330 | ₩18,851 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,799 | ₩20,227 | ₩19,038 | ₩19,198 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩20,013 | ₩20,280 | ₩18,811 | ₩19,732 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,307 | ₩20,307 | ₩17,942 | ₩18,704 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,639 | ₩20,788 | ₩19,345 | ₩20,788 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,519 | ₩19,706 | ₩19,011 | ₩19,332 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,639 | ₩19,799 | ₩18,904 | ₩19,465 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,307 | ₩20,574 | ₩19,211 | ₩19,318 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,437 | ₩19,452 | ₩17,942 | ₩19,265 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,837 | ₩19,479 | ₩18,543 | ₩18,637 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,786 | ₩21,028 | ₩18,931 | ₩19,185 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,360 | ₩20,574 | ₩19,292 | ₩19,465 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,349 | ₩21,349 | ₩19,906 | ₩20,347 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,732 | ₩20,521 | ₩19,265 | ₩20,347 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,797 | ₩20,080 | ₩18,784 | ₩19,732 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,183 | ₩18,877 | ₩17,875 | ₩18,811 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,101 | ₩18,370 | ₩17,101 | ₩18,183 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,622 | ₩17,755 | ₩16,807 | ₩16,940 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,396 | ₩18,396 | ₩16,887 | ₩17,461 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,835 | ₩17,835 | ₩17,301 | ₩17,394 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,637 | ₩18,637 | ₩17,809 | ₩17,996 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,541 | ₩18,730 | ₩17,314 | ₩18,570 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,583 | ₩18,824 | ₩18,076 | ₩18,370 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,085 | ₩18,557 | ₩16,085 | ₩18,503 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,482 | ₩16,018 | ₩13,654 | ₩15,952 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,894 | ₩14,215 | ₩13,747 | ₩14,068 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,692 | ₩13,867 | ₩12,692 | ₩13,867 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,358 | ₩12,799 | ₩12,358 | ₩12,745 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,560 | ₩14,228 | ₩12,518 | ₩12,518 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,533 | ₩13,827 | ₩13,186 | ₩13,480 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,827 | ₩13,827 | ₩12,959 | ₩13,186 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,108 | ₩14,108 | ₩13,253 | ₩13,373 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,814 | ₩14,402 | ₩13,360 | ₩14,201 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,244 | ₩15,404 | ₩14,509 | ₩14,696 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,749 | ₩15,270 | ₩14,429 | ₩15,244 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,709 | ₩15,097 | ₩13,948 | ₩14,469 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,306 | ₩14,723 | ₩13,306 | ₩14,576 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,186 | ₩13,587 | ₩13,012 | ₩13,587 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,867 | ₩13,867 | ₩12,932 | ₩13,173 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,507 | ₩13,721 | ₩13,293 | ₩13,413 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,161 | ₩14,429 | ₩13,440 | ₩13,440 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,346 | ₩14,856 | ₩13,346 | ₩14,723 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,669 | ₩15,364 | ₩14,161 | ₩14,175 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,217 | ₩15,217 | ₩14,055 | ₩14,682 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,827 | ₩14,549 | ₩13,827 | ₩14,095 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,360 | ₩13,854 | ₩13,053 | ₩13,761 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,255 | ₩14,255 | ₩13,026 | ₩13,360 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,188 | ₩14,442 | ₩13,854 | ₩14,135 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,362 | ₩14,696 | ₩14,148 | ₩14,295 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,696 | ₩14,696 | ₩13,854 | ₩14,175 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,259 | ₩16,593 | ₩14,362 | ₩14,415 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,780 | ₩17,141 | ₩16,459 | ₩16,994 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,290 | ₩18,290 | ₩15,978 | ₩16,326 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,530 | ₩18,704 | ₩17,702 | ₩17,862 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,179 | ₩17,755 | ₩15,364 | ₩17,715 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,976 | ₩16,018 | ₩14,963 | ₩15,604 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,524 | ₩16,219 | ₩15,230 | ₩15,497 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,203 | ₩15,524 | ₩14,055 | ₩14,936 | -1.76% | 31.3만 |
|---|