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 | ₩35,930 | ₩37,105 | ₩35,596 | ₩36,624 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,541 | ₩35,489 | ₩34,394 | ₩35,155 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,529 | ₩35,676 | ₩34,140 | ₩34,915 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,330 | ₩37,185 | ₩35,449 | ₩36,745 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,264 | ₩36,531 | ₩35,075 | ₩36,103 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,691 | ₩36,985 | ₩35,476 | ₩36,224 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,890 | ₩36,638 | ₩35,796 | ₩35,943 | +0.15% | 90만 |
| 2026.09.30 | ₩36,678 | ₩36,905 | ₩35,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,930 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,756 | ₩36,544 | ₩35,436 | ₩36,250 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,796 | ₩36,798 | ₩35,155 | ₩35,436 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,720 | ₩38,561 | ₩37,292 | ₩38,027 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩37,012 | ₩37,880 | ₩36,477 | ₩37,319 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,590 | ₩39,616 | ₩37,239 | ₩37,653 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,534 | ₩40,965 | ₩38,174 | ₩40,578 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,174 | ₩38,681 | ₩37,733 | ₩38,307 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,042 | ₩39,229 | ₩37,252 | ₩38,013 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,452 | ₩38,601 | ₩37,092 | ₩38,494 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,838 | ₩37,412 | ₩34,861 | ₩35,729 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,077 | ₩36,344 | ₩34,968 | ₩35,663 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,596 | ₩36,077 | ₩34,020 | ₩35,943 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,735 | ₩40,097 | ₩36,932 | ₩37,359 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,067 | ₩38,975 | ₩37,493 | ₩37,960 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,164 | ₩40,605 | ₩39,162 | ₩39,923 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,561 | ₩39,736 | ₩38,561 | ₩38,935 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,454 | ₩39,135 | ₩37,399 | ₩38,615 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,616 | ₩39,883 | ₩38,200 | ₩39,830 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,397 | ₩38,294 | ₩36,397 | ₩37,867 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,462 | ₩37,973 | ₩34,434 | ₩35,222 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,932 | ₩37,559 | ₩36,130 | ₩37,292 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,897 | ₩40,097 | ₩36,785 | ₩37,359 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,359 | ₩40,391 | ₩37,012 | ₩39,122 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,384 | ₩37,626 | ₩35,810 | ₩37,092 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩35,008 | ₩37,065 | ₩34,808 | ₩37,012 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,117 | ₩36,197 | ₩34,688 | ₩35,502 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩36,985 | ₩36,985 | ₩35,369 | ₩35,596 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,197 | ₩37,279 | ₩35,636 | ₩35,957 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,142 | ₩36,905 | ₩35,128 | ₩36,397 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,501 | ₩35,142 | ₩33,325 | ₩33,379 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,728 | ₩36,063 | ₩33,766 | ₩35,623 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,811 | ₩36,838 | ₩34,153 | ₩34,621 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,384 | ₩36,985 | ₩35,876 | ₩35,983 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,241 | ₩38,588 | ₩37,065 | ₩37,452 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,132 | ₩37,693 | ₩36,678 | ₩37,185 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,355 | ₩37,613 | ₩35,275 | ₩37,292 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,355 | ₩36,504 | ₩35,155 | ₩36,317 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,377 | ₩34,060 | ₩32,096 | ₩33,659 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,390 | ₩33,659 | ₩31,963 | ₩33,485 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,662 | ₩30,827 | ₩27,435 | ₩30,587 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,580 | ₩27,381 | ₩25,658 | ₩27,168 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,807 | ₩27,261 | ₩25,712 | ₩26,246 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,460 | ₩27,475 | ₩25,538 | ₩27,368 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,832 | ₩26,687 | ₩24,924 | ₩25,672 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,261 | ₩27,261 | ₩25,271 | ₩25,912 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,074 | ₩27,649 | ₩26,246 | ₩27,502 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,700 | ₩27,341 | ₩26,233 | ₩26,313 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,193 | ₩27,034 | ₩25,725 | ₩26,633 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,059 | ₩27,969 | ₩26,059 | ₩27,916 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,391 | ₩25,805 | ₩24,790 | ₩25,725 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,844 | ₩25,137 | ₩23,788 | ₩24,630 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,697 | ₩25,565 | ₩23,775 | ₩25,044 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,099 | ₩26,099 | ₩24,723 | ₩25,044 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,513 | ₩27,328 | ₩25,244 | ₩26,380 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,714 | ₩27,288 | ₩26,620 | ₩26,767 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,246 | ₩26,500 | ₩25,124 | ₩25,538 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,620 | ₩27,301 | ₩26,046 | ₩27,128 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,072 | ₩26,914 | ₩25,966 | ₩26,540 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,082 | ₩25,739 | ₩24,082 | ₩25,538 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,914 | ₩26,914 | ₩24,710 | ₩25,084 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,088 | ₩27,849 | ₩26,193 | ₩26,647 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,179 | ₩27,408 | ₩25,324 | ₩26,206 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,298 | ₩26,714 | ₩25,004 | ₩25,498 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,244 | ₩25,645 | ₩24,510 | ₩25,298 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,966 | ₩26,233 | ₩24,817 | ₩25,071 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,710 | ₩26,820 | ₩24,443 | ₩26,460 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,601 | ₩24,977 | ₩23,014 | ₩24,416 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,947 | ₩23,388 | ₩22,386 | ₩22,867 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,244 | ₩25,405 | ₩24,109 | ₩24,323 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,912 | ₩27,395 | ₩25,912 | ₩26,366 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,767 | ₩28,210 | ₩25,979 | ₩26,553 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,343 | ₩29,372 | ₩26,874 | ₩26,981 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,662 | ₩28,370 | ₩27,301 | ₩28,116 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,381 | ₩28,049 | ₩27,088 | ₩27,582 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,069 | ₩25,271 | ₩23,601 | ₩24,991 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,772 | ₩23,374 | ₩21,398 | ₩23,348 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,451 | ₩22,613 | ₩21,157 | ₩21,478 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,535 | ₩23,842 | ₩21,545 | ₩22,279 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,040 | ₩23,775 | ₩23,040 | ₩23,388 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,578 | ₩25,578 | ₩22,813 | ₩22,894 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,553 | ₩27,088 | ₩25,832 | ₩26,032 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,570 | ₩28,690 | ₩26,113 | ₩26,246 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,169 | ₩28,944 | ₩27,902 | ₩28,704 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,049 | ₩28,383 | ₩26,259 | ₩27,568 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,872 | ₩28,156 | ₩25,872 | ₩28,049 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,844 | ₩26,153 | ₩24,523 | ₩26,006 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,416 | ₩25,525 | ₩24,056 | ₩25,004 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,895 | ₩25,097 | ₩23,668 | ₩25,017 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,920 | ₩23,695 | ₩22,333 | ₩23,374 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,413 | ₩23,294 | ₩21,438 | ₩22,813 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,960 | ₩22,974 | ₩21,611 | ₩22,653 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,443 | ₩24,951 | ₩21,959 | ₩22,065 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,124 | ₩25,872 | ₩24,470 | ₩24,710 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,861 | ₩26,967 | ₩25,044 | ₩25,685 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,717 | ₩29,091 | ₩27,609 | ₩28,610 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,744 | ₩28,958 | ₩27,395 | ₩28,584 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,300 | ₩28,490 | ₩25,792 | ₩28,290 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,513 | ₩27,341 | ₩26,286 | ₩26,527 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,739 | ₩25,819 | ₩24,577 | ₩25,819 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,097 | ₩25,912 | ₩24,536 | ₩24,910 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,962 | ₩24,470 | ₩23,521 | ₩24,056 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,456 | ₩24,456 | ₩22,626 | ₩22,867 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,842 | ₩24,336 | ₩23,121 | ₩24,149 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,174 | ₩24,777 | ₩22,987 | ₩24,670 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,813 | ₩23,481 | ₩22,520 | ₩23,081 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,533 | ₩22,533 | ₩21,905 | ₩22,413 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,027 | ₩23,027 | ₩21,905 | ₩22,533 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,161 | ₩23,548 | ₩22,586 | ₩23,254 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,067 | ₩23,348 | ₩22,827 | ₩22,894 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,561 | ₩23,561 | ₩22,119 | ₩23,014 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,653 | ₩24,149 | ₩22,653 | ₩23,628 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,855 | ₩24,550 | ₩22,947 | ₩22,987 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,349 | ₩24,443 | ₩23,455 | ₩24,269 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,804 | ₩25,618 | ₩23,882 | ₩24,229 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,977 | ₩24,977 | ₩23,788 | ₩24,029 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,670 | ₩24,750 | ₩23,695 | ₩23,829 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,707 | ₩24,643 | ₩22,693 | ₩24,483 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,371 | ₩22,693 | ₩21,371 | ₩22,693 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,384 | ₩22,306 | ₩21,384 | ₩21,558 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,224 | ₩22,239 | ₩21,211 | ₩21,798 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,693 | ₩23,441 | ₩21,358 | ₩21,852 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,531 | ₩21,878 | ₩20,423 | ₩21,852 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,331 | ₩21,838 | ₩20,690 | ₩21,651 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,236 | ₩21,625 | ₩19,795 | ₩21,331 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,718 | ₩22,533 | ₩20,703 | ₩21,812 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,873 | ₩20,663 | ₩18,633 | ₩20,436 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,673 | ₩18,673 | ₩17,364 | ₩18,379 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,230 | ₩17,791 | ₩16,736 | ₩17,564 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,192 | ₩19,087 | ₩16,830 | ₩16,830 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,726 | ₩19,100 | ₩17,898 | ₩18,179 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,392 | ₩18,499 | ₩16,976 | ₩17,765 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,429 | ₩18,259 | ₩16,429 | ₩17,644 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,818 | ₩17,818 | ₩16,295 | ₩16,803 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,098 | ₩18,700 | ₩16,616 | ₩17,471 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,369 | ₩20,369 | ₩18,766 | ₩18,860 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,451 | ₩21,838 | ₩20,342 | ₩20,476 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,703 | ₩21,838 | ₩20,396 | ₩21,224 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,907 | ₩22,907 | ₩20,917 | ₩21,291 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,294 | ₩24,082 | ₩22,333 | ₩22,680 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,176 | ₩24,176 | ₩22,693 | ₩23,294 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,535 | ₩24,977 | ₩23,174 | ₩24,189 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,027 | ₩23,455 | ₩21,905 | ₩23,388 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,042 | ₩24,844 | ₩23,241 | ₩23,601 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,657 | ₩25,471 | ₩23,455 | ₩24,283 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,118 | ₩29,118 | ₩25,231 | ₩25,471 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,356 | ₩29,158 | ₩24,256 | ₩25,885 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,385 | ₩29,385 | ₩27,782 | ₩28,517 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,381 | ₩28,891 | ₩27,181 | ₩28,891 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,847 | ₩27,368 | ₩26,233 | ₩27,261 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,515 | ₩27,649 | ₩26,700 | ₩27,074 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,351 | ₩26,687 | ₩24,109 | ₩26,593 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,510 | ₩25,859 | ₩24,510 | ₩24,951 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,081 | ₩24,403 | ₩22,733 | ₩24,349 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,974 | ₩22,974 | ₩22,146 | ₩22,573 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,691 | ₩22,693 | ₩21,691 | ₩22,306 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,252 | ₩22,573 | ₩20,623 | ₩21,531 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩21,985 | ₩23,241 | ₩21,838 | ₩22,920 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,443 | ₩24,443 | ₩21,424 | ₩21,451 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,109 | ₩24,710 | ₩23,495 | ₩24,323 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,204 | ₩25,204 | ₩23,268 | ₩23,922 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,346 | ₩23,708 | ₩22,346 | ₩23,682 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,690 | ₩22,266 | ₩20,690 | ₩22,146 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,439 | ₩22,573 | ₩20,302 | ₩20,409 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,642 | ₩23,642 | ₩21,732 | ₩22,439 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,241 | ₩23,241 | ₩21,665 | ₩22,787 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,905 | ₩22,573 | ₩20,169 | ₩20,970 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,052 | ₩24,029 | ₩20,703 | ₩21,651 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩28,009 | ₩28,210 | ₩24,710 | ₩25,191 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,819 | ₩27,982 | ₩25,819 | ₩27,568 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩26,981 | ₩27,715 | ₩24,657 | ₩25,805 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,385 | ₩29,385 | ₩26,046 | ₩26,567 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,592 | ₩26,687 | ₩25,044 | ₩26,366 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,374 | ₩25,592 | ₩23,308 | ₩24,603 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,044 | ₩25,284 | ₩22,974 | ₩23,281 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,439 | ₩24,536 | ₩22,439 | ₩24,056 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,905 | ₩23,935 | ₩20,316 | ₩21,424 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,573 | ₩23,615 | ₩20,569 | ₩21,878 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,508 | ₩24,283 | ₩22,560 | ₩23,241 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,428 | ₩23,428 | ₩22,573 | ₩22,813 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,291 | ₩23,628 | ₩21,197 | ₩23,027 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,369 | ₩20,690 | ₩20,022 | ₩20,529 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,234 | ₩20,155 | ₩18,846 | ₩19,928 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,968 | ₩20,249 | ₩19,100 | ₩19,688 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,715 | ₩20,756 | ₩19,661 | ₩20,663 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,448 | ₩20,583 | ₩19,167 | ₩19,448 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,207 | ₩19,634 | ₩18,326 | ₩18,846 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,795 | ₩20,222 | ₩19,033 | ₩19,194 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩20,008 | ₩20,276 | ₩18,806 | ₩19,728 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,302 | ₩20,302 | ₩17,938 | ₩18,700 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,634 | ₩20,783 | ₩19,341 | ₩20,783 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,514 | ₩19,701 | ₩19,007 | ₩19,327 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,634 | ₩19,795 | ₩18,900 | ₩19,461 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,302 | ₩20,569 | ₩19,207 | ₩19,314 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,432 | ₩19,448 | ₩17,938 | ₩19,261 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,833 | ₩19,474 | ₩18,539 | ₩18,633 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,781 | ₩21,024 | ₩18,927 | ₩19,180 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,356 | ₩20,569 | ₩19,287 | ₩19,461 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,344 | ₩21,344 | ₩19,902 | ₩20,342 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,728 | ₩20,516 | ₩19,261 | ₩20,342 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,793 | ₩20,075 | ₩18,780 | ₩19,728 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,179 | ₩18,873 | ₩17,871 | ₩18,806 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,097 | ₩18,366 | ₩17,097 | ₩18,179 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,618 | ₩17,751 | ₩16,803 | ₩16,936 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,392 | ₩18,392 | ₩16,883 | ₩17,457 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,831 | ₩17,831 | ₩17,297 | ₩17,391 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,633 | ₩18,633 | ₩17,805 | ₩17,992 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,537 | ₩18,726 | ₩17,310 | ₩18,566 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,579 | ₩18,820 | ₩18,072 | ₩18,366 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,082 | ₩18,553 | ₩16,082 | ₩18,499 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,479 | ₩16,015 | ₩13,651 | ₩15,948 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,891 | ₩14,212 | ₩13,744 | ₩14,065 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,689 | ₩13,864 | ₩12,689 | ₩13,864 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,355 | ₩12,796 | ₩12,355 | ₩12,742 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,557 | ₩14,225 | ₩12,515 | ₩12,515 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,530 | ₩13,824 | ₩13,183 | ₩13,477 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,824 | ₩13,824 | ₩12,956 | ₩13,183 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,105 | ₩14,105 | ₩13,250 | ₩13,370 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,811 | ₩14,399 | ₩13,357 | ₩14,198 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,240 | ₩15,400 | ₩14,505 | ₩14,692 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,746 | ₩15,267 | ₩14,425 | ₩15,240 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,706 | ₩15,093 | ₩13,944 | ₩14,465 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,303 | ₩14,719 | ₩13,303 | ₩14,572 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,183 | ₩13,584 | ₩13,010 | ₩13,584 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,864 | ₩13,864 | ₩12,929 | ₩13,170 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,504 | ₩13,717 | ₩13,290 | ₩13,410 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,158 | ₩14,425 | ₩13,437 | ₩13,437 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,343 | ₩14,853 | ₩13,343 | ₩14,719 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,666 | ₩15,360 | ₩14,158 | ₩14,172 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,213 | ₩15,213 | ₩14,051 | ₩14,679 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,824 | ₩14,546 | ₩13,824 | ₩14,091 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,357 | ₩13,851 | ₩13,050 | ₩13,758 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,252 | ₩14,252 | ₩13,023 | ₩13,357 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,185 | ₩14,439 | ₩13,851 | ₩14,131 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,359 | ₩14,692 | ₩14,145 | ₩14,292 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,692 | ₩14,692 | ₩13,851 | ₩14,172 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,255 | ₩16,589 | ₩14,359 | ₩14,412 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,776 | ₩17,137 | ₩16,456 | ₩16,990 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,285 | ₩18,285 | ₩15,975 | ₩16,322 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,526 | ₩18,700 | ₩17,698 | ₩17,858 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,175 | ₩17,751 | ₩15,360 | ₩17,711 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,973 | ₩16,015 | ₩14,960 | ₩15,601 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,521 | ₩16,215 | ₩15,227 | ₩15,494 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,200 | ₩15,521 | ₩14,051 | ₩14,933 | -1.76% | 31.3만 |
|---|