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 | ₩35,906 | ₩37,080 | ₩35,572 | ₩36,600 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,518 | ₩35,465 | ₩34,371 | ₩35,132 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,505 | ₩35,652 | ₩34,117 | ₩34,891 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,306 | ₩37,161 | ₩35,425 | ₩36,720 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,240 | ₩36,507 | ₩35,052 | ₩36,079 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,667 | ₩36,960 | ₩35,452 | ₩36,200 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,866 | ₩36,613 | ₩35,772 | ₩35,919 | +0.15% | 90만 |
| 2026.09.30 | ₩36,653 | ₩36,880 | ₩35,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,906 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,732 | ₩36,520 | ₩35,412 | ₩36,226 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,772 | ₩36,773 | ₩35,132 | ₩35,412 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,694 | ₩38,535 | ₩37,267 | ₩38,001 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩36,987 | ₩37,855 | ₩36,453 | ₩37,294 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,563 | ₩39,590 | ₩37,214 | ₩37,628 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,509 | ₩40,938 | ₩38,148 | ₩40,551 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,148 | ₩38,656 | ₩37,708 | ₩38,282 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,016 | ₩39,203 | ₩37,227 | ₩37,988 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,428 | ₩38,575 | ₩37,067 | ₩38,469 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,814 | ₩37,387 | ₩34,838 | ₩35,706 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,053 | ₩36,320 | ₩34,945 | ₩35,639 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,572 | ₩36,053 | ₩33,997 | ₩35,919 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,709 | ₩40,070 | ₩36,907 | ₩37,334 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,042 | ₩38,949 | ₩37,468 | ₩37,935 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,137 | ₩40,578 | ₩39,136 | ₩39,897 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,535 | ₩39,710 | ₩38,535 | ₩38,909 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,429 | ₩39,109 | ₩37,374 | ₩38,589 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,590 | ₩39,857 | ₩38,175 | ₩39,803 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,373 | ₩38,268 | ₩36,373 | ₩37,841 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,439 | ₩37,948 | ₩34,411 | ₩35,198 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,907 | ₩37,534 | ₩36,106 | ₩37,267 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,870 | ₩40,070 | ₩36,760 | ₩37,334 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,334 | ₩40,364 | ₩36,987 | ₩39,096 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,360 | ₩37,601 | ₩35,786 | ₩37,067 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩34,985 | ₩37,040 | ₩34,785 | ₩36,987 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,093 | ₩36,173 | ₩34,664 | ₩35,479 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,960 | ₩36,960 | ₩35,345 | ₩35,572 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,173 | ₩37,254 | ₩35,612 | ₩35,933 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,118 | ₩36,880 | ₩35,105 | ₩36,373 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,478 | ₩35,118 | ₩33,303 | ₩33,356 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,705 | ₩36,039 | ₩33,743 | ₩35,599 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,787 | ₩36,814 | ₩34,131 | ₩34,598 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,360 | ₩36,960 | ₩35,852 | ₩35,959 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,215 | ₩38,562 | ₩37,040 | ₩37,428 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,107 | ₩37,668 | ₩36,653 | ₩37,161 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,332 | ₩37,588 | ₩35,252 | ₩37,267 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,332 | ₩36,480 | ₩35,132 | ₩36,293 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,355 | ₩34,037 | ₩32,075 | ₩33,637 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,369 | ₩33,637 | ₩31,942 | ₩33,463 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,643 | ₩30,807 | ₩27,417 | ₩30,567 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,562 | ₩27,363 | ₩25,641 | ₩27,150 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,789 | ₩27,243 | ₩25,695 | ₩26,229 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,442 | ₩27,457 | ₩25,521 | ₩27,350 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,815 | ₩26,669 | ₩24,907 | ₩25,655 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,243 | ₩27,243 | ₩25,254 | ₩25,895 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,056 | ₩27,630 | ₩26,229 | ₩27,483 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,682 | ₩27,323 | ₩26,215 | ₩26,295 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,175 | ₩27,016 | ₩25,708 | ₩26,616 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,042 | ₩27,951 | ₩26,042 | ₩27,897 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,374 | ₩25,788 | ₩24,774 | ₩25,708 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,827 | ₩25,121 | ₩23,773 | ₩24,614 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,680 | ₩25,548 | ₩23,759 | ₩25,027 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,082 | ₩26,082 | ₩24,707 | ₩25,027 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,496 | ₩27,310 | ₩25,228 | ₩26,362 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,696 | ₩27,270 | ₩26,602 | ₩26,749 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,229 | ₩26,482 | ₩25,107 | ₩25,521 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,602 | ₩27,283 | ₩26,028 | ₩27,110 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,055 | ₩26,896 | ₩25,948 | ₩26,522 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,066 | ₩25,721 | ₩24,066 | ₩25,521 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,896 | ₩26,896 | ₩24,694 | ₩25,067 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,070 | ₩27,830 | ₩26,175 | ₩26,629 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,162 | ₩27,390 | ₩25,308 | ₩26,189 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,281 | ₩26,696 | ₩24,987 | ₩25,481 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,228 | ₩25,628 | ₩24,493 | ₩25,281 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,948 | ₩26,215 | ₩24,800 | ₩25,054 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,694 | ₩26,803 | ₩24,427 | ₩26,442 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,586 | ₩24,961 | ₩22,998 | ₩24,400 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,932 | ₩23,372 | ₩22,371 | ₩22,852 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,228 | ₩25,388 | ₩24,093 | ₩24,307 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,895 | ₩27,377 | ₩25,895 | ₩26,349 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,749 | ₩28,191 | ₩25,962 | ₩26,536 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,324 | ₩29,352 | ₩26,856 | ₩26,963 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,643 | ₩28,351 | ₩27,283 | ₩28,097 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,363 | ₩28,031 | ₩27,070 | ₩27,563 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,053 | ₩25,254 | ₩23,586 | ₩24,974 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,757 | ₩23,359 | ₩21,383 | ₩23,332 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,437 | ₩22,598 | ₩21,143 | ₩21,463 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,519 | ₩23,826 | ₩21,530 | ₩22,264 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,025 | ₩23,759 | ₩23,025 | ₩23,372 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,561 | ₩25,561 | ₩22,798 | ₩22,878 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,536 | ₩27,070 | ₩25,815 | ₩26,015 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,551 | ₩28,671 | ₩26,095 | ₩26,229 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,151 | ₩28,925 | ₩27,884 | ₩28,685 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,031 | ₩28,364 | ₩26,242 | ₩27,550 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,855 | ₩28,137 | ₩25,855 | ₩28,031 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,827 | ₩26,135 | ₩24,507 | ₩25,988 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,400 | ₩25,508 | ₩24,040 | ₩24,987 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,879 | ₩25,081 | ₩23,652 | ₩25,001 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,905 | ₩23,679 | ₩22,318 | ₩23,359 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,398 | ₩23,279 | ₩21,423 | ₩22,798 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,945 | ₩22,958 | ₩21,597 | ₩22,638 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,427 | ₩24,934 | ₩21,944 | ₩22,051 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,107 | ₩25,855 | ₩24,453 | ₩24,694 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,843 | ₩26,949 | ₩25,027 | ₩25,668 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,698 | ₩29,072 | ₩27,590 | ₩28,591 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,725 | ₩28,938 | ₩27,377 | ₩28,565 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,282 | ₩28,471 | ₩25,775 | ₩28,271 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,496 | ₩27,323 | ₩26,269 | ₩26,509 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,721 | ₩25,801 | ₩24,560 | ₩25,801 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,081 | ₩25,895 | ₩24,520 | ₩24,894 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,946 | ₩24,453 | ₩23,506 | ₩24,040 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,440 | ₩24,440 | ₩22,611 | ₩22,852 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,826 | ₩24,320 | ₩23,105 | ₩24,133 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,159 | ₩24,760 | ₩22,972 | ₩24,654 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,798 | ₩23,466 | ₩22,505 | ₩23,065 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,518 | ₩22,518 | ₩21,891 | ₩22,398 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,012 | ₩23,012 | ₩21,891 | ₩22,518 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,145 | ₩23,532 | ₩22,571 | ₩23,239 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,052 | ₩23,332 | ₩22,812 | ₩22,878 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,546 | ₩23,546 | ₩22,104 | ₩22,998 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,638 | ₩24,133 | ₩22,638 | ₩23,612 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,839 | ₩24,533 | ₩22,932 | ₩22,972 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,333 | ₩24,427 | ₩23,439 | ₩24,253 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,787 | ₩25,601 | ₩23,866 | ₩24,213 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,961 | ₩24,961 | ₩23,773 | ₩24,013 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,654 | ₩24,734 | ₩23,679 | ₩23,813 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,691 | ₩24,627 | ₩22,678 | ₩24,467 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,357 | ₩22,678 | ₩21,357 | ₩22,678 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,370 | ₩22,291 | ₩21,370 | ₩21,544 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,210 | ₩22,224 | ₩21,196 | ₩21,784 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,678 | ₩23,426 | ₩21,343 | ₩21,837 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,517 | ₩21,864 | ₩20,409 | ₩21,837 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,317 | ₩21,824 | ₩20,676 | ₩21,637 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,222 | ₩21,610 | ₩19,782 | ₩21,317 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,704 | ₩22,518 | ₩20,689 | ₩21,797 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,861 | ₩20,649 | ₩18,620 | ₩20,422 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,660 | ₩18,660 | ₩17,352 | ₩18,367 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,219 | ₩17,779 | ₩16,725 | ₩17,552 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,180 | ₩19,074 | ₩16,818 | ₩16,818 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,714 | ₩19,087 | ₩17,886 | ₩18,166 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,380 | ₩18,487 | ₩16,965 | ₩17,753 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,418 | ₩18,247 | ₩16,418 | ₩17,633 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,806 | ₩17,806 | ₩16,284 | ₩16,792 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,086 | ₩18,687 | ₩16,605 | ₩17,459 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,356 | ₩20,356 | ₩18,754 | ₩18,847 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,437 | ₩21,824 | ₩20,329 | ₩20,462 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,689 | ₩21,824 | ₩20,382 | ₩21,210 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,892 | ₩22,892 | ₩20,903 | ₩21,277 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,279 | ₩24,066 | ₩22,318 | ₩22,665 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,160 | ₩24,160 | ₩22,678 | ₩23,279 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,519 | ₩24,961 | ₩23,159 | ₩24,173 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,012 | ₩23,439 | ₩21,891 | ₩23,372 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,026 | ₩24,827 | ₩23,225 | ₩23,586 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,640 | ₩25,454 | ₩23,439 | ₩24,266 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,098 | ₩29,098 | ₩25,214 | ₩25,454 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,338 | ₩29,138 | ₩24,240 | ₩25,868 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,365 | ₩29,365 | ₩27,764 | ₩28,498 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,363 | ₩28,872 | ₩27,163 | ₩28,872 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,829 | ₩27,350 | ₩26,215 | ₩27,243 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,497 | ₩27,630 | ₩26,682 | ₩27,056 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,334 | ₩26,669 | ₩24,093 | ₩26,576 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,493 | ₩25,842 | ₩24,493 | ₩24,934 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,065 | ₩24,387 | ₩22,718 | ₩24,333 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,958 | ₩22,958 | ₩22,131 | ₩22,558 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,677 | ₩22,678 | ₩21,677 | ₩22,291 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,238 | ₩22,558 | ₩20,609 | ₩21,517 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,971 | ₩23,225 | ₩21,824 | ₩22,905 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,427 | ₩24,427 | ₩21,410 | ₩21,437 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,093 | ₩24,694 | ₩23,479 | ₩24,307 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,187 | ₩25,187 | ₩23,252 | ₩23,906 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,331 | ₩23,693 | ₩22,331 | ₩23,666 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,676 | ₩22,251 | ₩20,676 | ₩22,131 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,424 | ₩22,558 | ₩20,289 | ₩20,396 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,626 | ₩23,626 | ₩21,717 | ₩22,424 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,225 | ₩23,225 | ₩21,650 | ₩22,772 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,891 | ₩22,558 | ₩20,155 | ₩20,956 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,037 | ₩24,013 | ₩20,689 | ₩21,637 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩27,991 | ₩28,191 | ₩24,694 | ₩25,174 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,801 | ₩27,964 | ₩25,801 | ₩27,550 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,963 | ₩27,697 | ₩24,640 | ₩25,788 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,365 | ₩29,365 | ₩26,028 | ₩26,549 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,575 | ₩26,669 | ₩25,027 | ₩26,349 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,359 | ₩25,575 | ₩23,292 | ₩24,587 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,027 | ₩25,268 | ₩22,958 | ₩23,265 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,424 | ₩24,520 | ₩22,424 | ₩24,040 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,891 | ₩23,919 | ₩20,302 | ₩21,410 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,558 | ₩23,599 | ₩20,556 | ₩21,864 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,492 | ₩24,266 | ₩22,545 | ₩23,225 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,412 | ₩23,412 | ₩22,558 | ₩22,798 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,277 | ₩23,612 | ₩21,183 | ₩23,012 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,356 | ₩20,676 | ₩20,009 | ₩20,516 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,221 | ₩20,142 | ₩18,834 | ₩19,915 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,955 | ₩20,235 | ₩19,087 | ₩19,675 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,702 | ₩20,743 | ₩19,648 | ₩20,649 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,435 | ₩20,569 | ₩19,154 | ₩19,435 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,194 | ₩19,621 | ₩18,313 | ₩18,834 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,782 | ₩20,209 | ₩19,021 | ₩19,181 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩19,995 | ₩20,262 | ₩18,794 | ₩19,715 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,289 | ₩20,289 | ₩17,926 | ₩18,687 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,621 | ₩20,769 | ₩19,328 | ₩20,769 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,501 | ₩19,688 | ₩18,994 | ₩19,314 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,621 | ₩19,782 | ₩18,887 | ₩19,448 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,289 | ₩20,556 | ₩19,194 | ₩19,301 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,420 | ₩19,435 | ₩17,926 | ₩19,248 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,821 | ₩19,461 | ₩18,527 | ₩18,620 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,768 | ₩21,010 | ₩18,914 | ₩19,168 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,342 | ₩20,556 | ₩19,274 | ₩19,448 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,330 | ₩21,330 | ₩19,888 | ₩20,329 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,715 | ₩20,502 | ₩19,248 | ₩20,329 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,780 | ₩20,062 | ₩18,767 | ₩19,715 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,166 | ₩18,861 | ₩17,859 | ₩18,794 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,085 | ₩18,353 | ₩17,085 | ₩18,166 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,606 | ₩17,739 | ₩16,792 | ₩16,925 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,380 | ₩18,380 | ₩16,872 | ₩17,446 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,819 | ₩17,819 | ₩17,286 | ₩17,379 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,620 | ₩18,620 | ₩17,793 | ₩17,980 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,526 | ₩18,714 | ₩17,299 | ₩18,554 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,567 | ₩18,807 | ₩18,060 | ₩18,353 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,071 | ₩18,540 | ₩16,071 | ₩18,487 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,469 | ₩16,004 | ₩13,642 | ₩15,937 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,882 | ₩14,202 | ₩13,735 | ₩14,055 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,681 | ₩13,855 | ₩12,681 | ₩13,855 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,347 | ₩12,787 | ₩12,347 | ₩12,734 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,548 | ₩14,216 | ₩12,507 | ₩12,507 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,521 | ₩13,815 | ₩13,174 | ₩13,468 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,815 | ₩13,815 | ₩12,947 | ₩13,174 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,095 | ₩14,095 | ₩13,241 | ₩13,361 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,802 | ₩14,389 | ₩13,348 | ₩14,189 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,230 | ₩15,390 | ₩14,496 | ₩14,683 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,736 | ₩15,257 | ₩14,416 | ₩15,230 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,696 | ₩15,083 | ₩13,935 | ₩14,456 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,295 | ₩14,709 | ₩13,295 | ₩14,563 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,174 | ₩13,575 | ₩13,001 | ₩13,575 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,855 | ₩13,855 | ₩12,921 | ₩13,161 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,495 | ₩13,708 | ₩13,281 | ₩13,401 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,149 | ₩14,416 | ₩13,428 | ₩13,428 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,335 | ₩14,843 | ₩13,335 | ₩14,709 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,656 | ₩15,350 | ₩14,149 | ₩14,162 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,203 | ₩15,203 | ₩14,042 | ₩14,669 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,815 | ₩14,536 | ₩13,815 | ₩14,082 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,348 | ₩13,842 | ₩13,041 | ₩13,748 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,242 | ₩14,242 | ₩13,014 | ₩13,348 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,175 | ₩14,429 | ₩13,842 | ₩14,122 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,349 | ₩14,683 | ₩14,135 | ₩14,282 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,683 | ₩14,683 | ₩13,842 | ₩14,162 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,244 | ₩16,578 | ₩14,349 | ₩14,402 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,765 | ₩17,125 | ₩16,445 | ₩16,979 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,273 | ₩18,273 | ₩15,964 | ₩16,311 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,514 | ₩18,687 | ₩17,686 | ₩17,846 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,164 | ₩17,739 | ₩15,350 | ₩17,699 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,963 | ₩16,004 | ₩14,950 | ₩15,590 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,510 | ₩16,204 | ₩15,217 | ₩15,484 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,190 | ₩15,510 | ₩14,042 | ₩14,923 | -1.76% | 31.3만 |
|---|