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 | ₩35,959 | ₩37,136 | ₩35,625 | ₩36,655 | +1.93% | 98.8만 |
| 2026.10.08 | ₩34,569 | ₩35,518 | ₩34,422 | ₩35,184 | +1.78% | 78.8만 |
| 2026.10.07 | ₩35,558 | ₩35,705 | ₩34,168 | ₩34,943 | -1.73% | 97.4만 |
| 2026.10.06 | ₩36,360 | ₩37,216 | ₩35,478 | ₩36,775 | +1.14% | 98.9만 |
| 2026.10.05 | ₩36,294 | ₩36,561 | ₩35,104 | ₩36,133 | -0.44% | 82.6만 |
| 2026.10.02 | ₩36,721 | ₩37,015 | ₩35,505 | ₩36,253 | -1.27% | 94.9만 |
| 2026.10.01 | ₩35,919 | ₩36,668 | ₩35,826 | ₩35,973 | +0.15% | 90만 |
| 2026.09.30 | ₩36,708 | ₩36,935 | ₩35,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,959 |
| -2.04% |
| 89.7만 |
| 2026.09.29 | ₩35,786 | ₩36,574 | ₩35,465 | ₩36,280 | +1.38% | 130.4만 |
|---|
| 2026.09.28 | ₩35,826 | ₩36,828 | ₩35,184 | ₩35,465 | -1.01% | 145.8만 |
|---|
| 2026.09.25 | ₩37,751 | ₩38,593 | ₩37,323 | ₩38,058 | +0.81% | 79.9만 |
|---|
| 2026.09.24 | ₩37,042 | ₩37,911 | ₩36,507 | ₩37,350 | +0.83% | 96.7만 |
|---|
| 2026.09.23 | ₩39,622 | ₩39,649 | ₩37,269 | ₩37,684 | -4.89% | 128.3만 |
|---|
| 2026.09.22 | ₩38,566 | ₩40,999 | ₩38,205 | ₩40,611 | +5.30% | 102.9만 |
|---|
| 2026.09.21 | ₩38,205 | ₩38,713 | ₩37,764 | ₩38,339 | +0.35% | 69.1만 |
|---|
| 2026.09.18 | ₩39,074 | ₩39,261 | ₩37,283 | ₩38,045 | -2.63% | 457.8만 |
|---|
| 2026.09.17 | ₩37,483 | ₩38,633 | ₩37,122 | ₩38,526 | +2.78% | 131.3만 |
|---|
| 2026.09.16 | ₩36,868 | ₩37,443 | ₩34,890 | ₩35,759 | -3.01% | 146.8만 |
|---|
| 2026.09.15 | ₩36,106 | ₩36,374 | ₩34,997 | ₩35,692 | -1.15% | 94.2만 |
|---|
| 2026.09.14 | ₩35,625 | ₩36,106 | ₩34,048 | ₩35,973 | +0.98% | 278.4만 |
|---|
| 2026.09.11 | ₩38,767 | ₩40,130 | ₩36,962 | ₩37,390 | -3.55% | 127.6만 |
|---|
| 2026.09.10 | ₩38,098 | ₩39,007 | ₩37,523 | ₩37,991 | -0.28% | 84만 |
|---|
| 2026.09.09 | ₩40,197 | ₩40,638 | ₩39,194 | ₩39,956 | -0.60% | 83.5만 |
|---|
| 2026.09.08 | ₩38,593 | ₩39,769 | ₩38,593 | ₩38,967 | +0.97% | 50.3만 |
|---|
| 2026.09.04 | ₩38,486 | ₩39,168 | ₩37,430 | ₩38,646 | +0.42% | 87.3만 |
|---|
| 2026.09.03 | ₩39,649 | ₩39,916 | ₩38,232 | ₩39,863 | +0.54% | 157.3만 |
|---|
| 2026.09.02 | ₩36,427 | ₩38,325 | ₩36,427 | ₩37,898 | +4.04% | 121.2만 |
|---|
| 2026.09.01 | ₩35,492 | ₩38,005 | ₩34,462 | ₩35,251 | -0.68% | 148.3만 |
|---|
| 2026.08.31 | ₩36,962 | ₩37,590 | ₩36,160 | ₩37,323 | +0.98% | 73.3만 |
|---|
| 2026.08.28 | ₩39,930 | ₩40,130 | ₩36,815 | ₩37,390 | -6.36% | 189.4만 |
|---|
| 2026.08.27 | ₩37,390 | ₩40,424 | ₩37,042 | ₩39,154 | +4.72% | 187.1만 |
|---|
| 2026.08.26 | ₩36,414 | ₩37,657 | ₩35,839 | ₩37,122 | +1.95% | 99.9만 |
|---|
| 2026.08.25 | ₩35,037 | ₩37,096 | ₩34,836 | ₩37,042 | +5.72% | 126.7만 |
|---|
| 2026.08.24 | ₩36,147 | ₩36,227 | ₩34,716 | ₩35,532 | -1.70% | 94.3만 |
|---|
| 2026.08.21 | ₩37,015 | ₩37,015 | ₩35,398 | ₩35,625 | -3.76% | 95.2만 |
|---|
| 2026.08.20 | ₩36,227 | ₩37,310 | ₩35,665 | ₩35,986 | -0.66% | 115만 |
|---|
| 2026.08.19 | ₩35,171 | ₩36,935 | ₩35,157 | ₩36,427 | +3.57% | 131.7만 |
|---|
| 2026.08.18 | ₩34,529 | ₩35,171 | ₩33,353 | ₩33,406 | -3.25% | 83.9만 |
|---|
| 2026.08.17 | ₩34,756 | ₩36,093 | ₩33,794 | ₩35,652 | +2.58% | 79.6만 |
|---|
| 2026.08.14 | ₩36,842 | ₩36,868 | ₩34,181 | ₩34,649 | -5.95% | 151만 |
|---|
| 2026.08.13 | ₩36,414 | ₩37,015 | ₩35,906 | ₩36,013 | -1.10% | 106.9만 |
|---|
| 2026.08.12 | ₩38,272 | ₩38,620 | ₩37,096 | ₩37,483 | -2.06% | 53.8만 |
|---|
| 2026.08.11 | ₩37,162 | ₩37,724 | ₩36,708 | ₩37,216 | +0.14% | 50.6만 |
|---|
| 2026.08.10 | ₩35,385 | ₩37,644 | ₩35,304 | ₩37,323 | +5.48% | 75.3만 |
|---|
| 2026.08.07 | ₩35,385 | ₩36,534 | ₩35,184 | ₩36,347 | +2.72% | 85.6만 |
|---|
| 2026.08.06 | ₩32,404 | ₩34,088 | ₩32,123 | ₩33,687 | +3.96% | 84.5만 |
|---|
| 2026.08.05 | ₩32,417 | ₩33,687 | ₩31,989 | ₩33,513 | +3.38% | 124.8만 |
|---|
| 2026.08.04 | ₩27,685 | ₩30,853 | ₩27,457 | ₩30,612 | +10.57% | 165.5만 |
|---|
| 2026.08.03 | ₩26,602 | ₩27,404 | ₩25,680 | ₩27,190 | +2.21% | 42.7만 |
|---|
| 2026.07.31 | ₩26,829 | ₩27,284 | ₩25,733 | ₩26,268 | -2.09% | 51.2만 |
|---|
| 2026.07.30 | ₩26,482 | ₩27,498 | ₩25,559 | ₩27,391 | +3.43% | 66.7만 |
|---|
| 2026.07.29 | ₩25,853 | ₩26,709 | ₩24,944 | ₩25,693 | -0.62% | 67.5만 |
|---|
| 2026.07.28 | ₩27,284 | ₩27,284 | ₩25,292 | ₩25,934 | -4.95% | 61.7만 |
|---|
| 2026.07.27 | ₩27,097 | ₩27,671 | ₩26,268 | ₩27,524 | +1.58% | 44만 |
|---|
| 2026.07.24 | ₩26,722 | ₩27,364 | ₩26,254 | ₩26,335 | -1.45% | 40.6만 |
|---|
| 2026.07.23 | ₩26,214 | ₩27,056 | ₩25,746 | ₩26,655 | +1.68% | 75.7만 |
|---|
| 2026.07.22 | ₩26,081 | ₩27,992 | ₩26,081 | ₩27,939 | +7.12% | 82.2만 |
|---|
| 2026.07.21 | ₩25,412 | ₩25,827 | ₩24,811 | ₩25,746 | +1.32% | 44.9만 |
|---|
| 2026.07.20 | ₩24,864 | ₩25,158 | ₩23,808 | ₩24,650 | -0.86% | 61.5만 |
|---|
| 2026.07.17 | ₩24,717 | ₩25,586 | ₩23,795 | ₩25,065 | +1.41% | 40.3만 |
|---|
| 2026.07.16 | ₩26,121 | ₩26,121 | ₩24,744 | ₩25,065 | -4.04% | 53.2만 |
|---|
| 2026.07.15 | ₩26,535 | ₩27,351 | ₩25,265 | ₩26,401 | -0.50% | 42.3만 |
|---|
| 2026.07.14 | ₩26,736 | ₩27,310 | ₩26,642 | ₩26,789 | +0.20% | 44.5만 |
|---|
| 2026.07.13 | ₩26,268 | ₩26,522 | ₩25,145 | ₩25,559 | -2.70% | 36.9만 |
|---|
| 2026.07.10 | ₩26,642 | ₩27,324 | ₩26,067 | ₩27,150 | +1.91% | 30.4만 |
|---|
| 2026.07.09 | ₩26,094 | ₩26,936 | ₩25,987 | ₩26,562 | +1.79% | 195.4만 |
|---|
| 2026.07.08 | ₩24,102 | ₩25,760 | ₩24,102 | ₩25,559 | +6.05% | 45.7만 |
|---|
| 2026.07.07 | ₩26,936 | ₩26,936 | ₩24,730 | ₩25,105 | -6.80% | 29.5만 |
|---|
| 2026.07.06 | ₩27,110 | ₩27,872 | ₩26,214 | ₩26,669 | -1.63% | 24.7만 |
|---|
| 2026.07.02 | ₩26,201 | ₩27,431 | ₩25,345 | ₩26,228 | +0.10% | 47.5만 |
|---|
| 2026.07.01 | ₩25,319 | ₩26,736 | ₩25,025 | ₩25,519 | +0.79% | 26.7만 |
|---|
| 2026.06.30 | ₩25,265 | ₩25,666 | ₩24,530 | ₩25,319 | +0.21% | 33.8만 |
|---|
| 2026.06.29 | ₩25,987 | ₩26,254 | ₩24,837 | ₩25,091 | -3.45% | 42.5만 |
|---|
| 2026.06.26 | ₩24,730 | ₩26,843 | ₩24,463 | ₩26,482 | +7.08% | 49.3만 |
|---|
| 2026.06.25 | ₩23,621 | ₩24,998 | ₩23,033 | ₩24,436 | +3.45% | 43.2만 |
|---|
| 2026.06.24 | ₩22,966 | ₩23,407 | ₩22,404 | ₩22,886 | -0.35% | 48만 |
|---|
| 2026.06.23 | ₩25,265 | ₩25,426 | ₩24,129 | ₩24,343 | -3.65% | 47.9만 |
|---|
| 2026.06.22 | ₩25,934 | ₩27,417 | ₩25,934 | ₩26,388 | +1.75% | 133.1만 |
|---|
| 2026.06.18 | ₩26,789 | ₩28,233 | ₩26,000 | ₩26,575 | -0.80% | 72.2만 |
|---|
| 2026.06.17 | ₩28,366 | ₩29,396 | ₩26,896 | ₩27,003 | -4.81% | 75.3만 |
|---|
| 2026.06.16 | ₩27,685 | ₩28,393 | ₩27,324 | ₩28,139 | +1.64% | 64만 |
|---|
| 2026.06.15 | ₩27,404 | ₩28,072 | ₩27,110 | ₩27,605 | +0.73% | 104.5만 |
|---|
| 2026.06.12 | ₩24,089 | ₩25,292 | ₩23,621 | ₩25,011 | +3.83% | 41.1만 |
|---|
| 2026.06.11 | ₩21,790 | ₩23,394 | ₩21,415 | ₩23,367 | +7.24% | 36.1만 |
|---|
| 2026.06.10 | ₩21,469 | ₩22,632 | ₩21,175 | ₩21,495 | +0.12% | 33.3만 |
|---|
| 2026.06.09 | ₩23,554 | ₩23,862 | ₩21,562 | ₩22,297 | -5.33% | 32만 |
|---|
| 2026.06.08 | ₩23,059 | ₩23,795 | ₩23,059 | ₩23,407 | +1.51% | 36.5만 |
|---|
| 2026.06.05 | ₩25,599 | ₩25,599 | ₩22,832 | ₩22,912 | -10.50% | 48.6만 |
|---|
| 2026.06.04 | ₩26,575 | ₩27,110 | ₩25,853 | ₩26,054 | -1.96% | 32.5만 |
|---|
| 2026.06.03 | ₩28,594 | ₩28,714 | ₩26,134 | ₩26,268 | -8.13% | 48만 |
|---|
| 2026.06.02 | ₩28,193 | ₩28,968 | ₩27,925 | ₩28,727 | +1.90% | 44.3만 |
|---|
| 2026.06.01 | ₩28,072 | ₩28,407 | ₩26,281 | ₩27,591 | -1.71% | 48.1만 |
|---|
| 2026.05.29 | ₩25,893 | ₩28,179 | ₩25,893 | ₩28,072 | +8.42% | 44.8만 |
|---|
| 2026.05.28 | ₩24,864 | ₩26,174 | ₩24,543 | ₩26,027 | +4.68% | 30.4만 |
|---|
| 2026.05.27 | ₩24,436 | ₩25,546 | ₩24,075 | ₩25,025 | +2.41% | 41.3만 |
|---|
| 2026.05.26 | ₩23,915 | ₩25,118 | ₩23,688 | ₩25,038 | +4.70% | 44.7만 |
|---|
| 2026.05.22 | ₩22,939 | ₩23,714 | ₩22,351 | ₩23,394 | +1.98% | 54.2만 |
|---|
| 2026.05.21 | ₩22,431 | ₩23,313 | ₩21,455 | ₩22,832 | +1.79% | 45만 |
|---|
| 2026.05.20 | ₩22,979 | ₩22,993 | ₩21,629 | ₩22,672 | -1.34% | 49.8만 |
|---|
| 2026.05.19 | ₩24,463 | ₩24,971 | ₩21,977 | ₩22,084 | -9.73% | 89.6만 |
|---|
| 2026.05.18 | ₩25,145 | ₩25,893 | ₩24,490 | ₩24,730 | -1.65% | 30.8만 |
|---|
| 2026.05.15 | ₩26,883 | ₩26,990 | ₩25,065 | ₩25,706 | -4.38% | 39만 |
|---|
| 2026.05.14 | ₩28,741 | ₩29,115 | ₩27,631 | ₩28,634 | -0.37% | 51.4만 |
|---|
| 2026.05.13 | ₩28,768 | ₩28,981 | ₩27,417 | ₩28,607 | -0.56% | 44.4만 |
|---|
| 2026.05.12 | ₩26,321 | ₩28,514 | ₩25,813 | ₩28,313 | +7.57% | 43.3만 |
|---|
| 2026.05.11 | ₩26,535 | ₩27,364 | ₩26,308 | ₩26,548 | +0.05% | 43.8만 |
|---|
| 2026.05.08 | ₩25,760 | ₩25,840 | ₩24,597 | ₩25,840 | +0.31% | 31만 |
|---|
| 2026.05.07 | ₩25,118 | ₩25,934 | ₩24,557 | ₩24,931 | -0.75% | 62.4만 |
|---|
| 2026.05.06 | ₩23,982 | ₩24,490 | ₩23,541 | ₩24,075 | +0.39% | 57.4만 |
|---|
| 2026.05.05 | ₩24,476 | ₩24,476 | ₩22,645 | ₩22,886 | -6.50% | 24.1만 |
|---|
| 2026.05.04 | ₩23,862 | ₩24,356 | ₩23,140 | ₩24,169 | +1.29% | 71.5만 |
|---|
| 2026.05.01 | ₩23,193 | ₩24,797 | ₩23,006 | ₩24,690 | +6.46% | 27.4만 |
|---|
| 2026.04.30 | ₩22,832 | ₩23,501 | ₩22,538 | ₩23,100 | +1.17% | 19.1만 |
|---|
| 2026.04.29 | ₩22,551 | ₩22,551 | ₩21,923 | ₩22,431 | -0.53% | 29만 |
|---|
| 2026.04.28 | ₩23,046 | ₩23,046 | ₩21,923 | ₩22,551 | -2.15% | 15만 |
|---|
| 2026.04.27 | ₩23,180 | ₩23,567 | ₩22,605 | ₩23,273 | +0.40% | 7.8만 |
|---|
| 2026.04.24 | ₩23,086 | ₩23,367 | ₩22,846 | ₩22,912 | -0.75% | 7.3만 |
|---|
| 2026.04.23 | ₩23,581 | ₩23,581 | ₩22,137 | ₩23,033 | -2.32% | 16.4만 |
|---|
| 2026.04.22 | ₩22,672 | ₩24,169 | ₩22,672 | ₩23,648 | +4.30% | 11.4만 |
|---|
| 2026.04.21 | ₩23,875 | ₩24,570 | ₩22,966 | ₩23,006 | -3.64% | 14.9만 |
|---|
| 2026.04.20 | ₩24,369 | ₩24,463 | ₩23,474 | ₩24,289 | -0.33% | 14.4만 |
|---|
| 2026.04.17 | ₩24,824 | ₩25,639 | ₩23,902 | ₩24,249 | -2.32% | 14.4만 |
|---|
| 2026.04.16 | ₩24,998 | ₩24,998 | ₩23,808 | ₩24,049 | -3.80% | 8.3만 |
|---|
| 2026.04.15 | ₩24,690 | ₩24,771 | ₩23,714 | ₩23,848 | -3.41% | 10만 |
|---|
| 2026.04.14 | ₩22,725 | ₩24,664 | ₩22,712 | ₩24,503 | +7.82% | 23.4만 |
|---|
| 2026.04.13 | ₩21,388 | ₩22,712 | ₩21,388 | ₩22,712 | +6.19% | 17.7만 |
|---|
| 2026.04.10 | ₩21,402 | ₩22,324 | ₩21,402 | ₩21,576 | +0.81% | 13.3만 |
|---|
| 2026.04.09 | ₩21,241 | ₩22,257 | ₩21,228 | ₩21,816 | +2.71% | 8.5만 |
|---|
| 2026.04.08 | ₩22,712 | ₩23,460 | ₩21,375 | ₩21,870 | -3.71% | 30.8만 |
|---|
| 2026.04.07 | ₩21,549 | ₩21,896 | ₩20,439 | ₩21,870 | +1.49% | 23.4만 |
|---|
| 2026.04.06 | ₩21,348 | ₩21,856 | ₩20,707 | ₩21,669 | +1.50% | 14.5만 |
|---|
| 2026.04.02 | ₩20,252 | ₩21,642 | ₩19,811 | ₩21,348 | +5.41% | 32만 |
|---|
| 2026.04.01 | ₩21,736 | ₩22,551 | ₩20,720 | ₩21,830 | +0.43% | 23.6만 |
|---|
| 2026.03.31 | ₩18,889 | ₩20,680 | ₩18,648 | ₩20,453 | +8.28% | 35.7만 |
|---|
| 2026.03.30 | ₩18,688 | ₩18,688 | ₩17,378 | ₩18,394 | -1.57% | 56.9만 |
|---|
| 2026.03.27 | ₩17,244 | ₩17,806 | ₩16,750 | ₩17,579 | +1.94% | 22.4만 |
|---|
| 2026.03.26 | ₩18,207 | ₩19,103 | ₩16,843 | ₩16,843 | -7.49% | 35만 |
|---|
| 2026.03.25 | ₩18,742 | ₩19,116 | ₩17,913 | ₩18,194 | -2.92% | 21.5만 |
|---|
| 2026.03.24 | ₩18,407 | ₩18,514 | ₩16,990 | ₩17,779 | -3.41% | 13.5만 |
|---|
| 2026.03.23 | ₩16,442 | ₩18,274 | ₩16,442 | ₩17,659 | +7.40% | 58만 |
|---|
| 2026.03.20 | ₩17,833 | ₩17,833 | ₩16,309 | ₩16,817 | -5.70% | 44.5만 |
|---|
| 2026.03.19 | ₩18,113 | ₩18,715 | ₩16,630 | ₩17,485 | -3.47% | 71.6만 |
|---|
| 2026.03.18 | ₩20,386 | ₩20,386 | ₩18,782 | ₩18,875 | -7.41% | 38.8만 |
|---|
| 2026.03.17 | ₩21,469 | ₩21,856 | ₩20,359 | ₩20,493 | -4.55% | 22.4만 |
|---|
| 2026.03.16 | ₩20,720 | ₩21,856 | ₩20,413 | ₩21,241 | +2.52% | 22.9만 |
|---|
| 2026.03.13 | ₩22,926 | ₩22,926 | ₩20,934 | ₩21,308 | -7.06% | 25.2만 |
|---|
| 2026.03.12 | ₩23,313 | ₩24,102 | ₩22,351 | ₩22,699 | -2.64% | 31.5만 |
|---|
| 2026.03.11 | ₩24,196 | ₩24,196 | ₩22,712 | ₩23,313 | -3.65% | 17.9만 |
|---|
| 2026.03.10 | ₩23,554 | ₩24,998 | ₩23,193 | ₩24,209 | +2.78% | 14.9만 |
|---|
| 2026.03.09 | ₩23,046 | ₩23,474 | ₩21,923 | ₩23,407 | +1.57% | 19.4만 |
|---|
| 2026.03.06 | ₩24,062 | ₩24,864 | ₩23,260 | ₩23,621 | -1.83% | 19.7만 |
|---|
| 2026.03.05 | ₩24,677 | ₩25,492 | ₩23,474 | ₩24,303 | -1.52% | 18.3만 |
|---|
| 2026.03.04 | ₩29,142 | ₩29,142 | ₩25,252 | ₩25,492 | -12.52% | 12.9만 |
|---|
| 2026.03.03 | ₩28,380 | ₩29,182 | ₩24,276 | ₩25,907 | -8.71% | 39.5만 |
|---|
| 2026.03.02 | ₩29,409 | ₩29,409 | ₩27,805 | ₩28,540 | -2.95% | 24.2만 |
|---|
| 2026.02.27 | ₩27,404 | ₩28,915 | ₩27,203 | ₩28,915 | +5.51% | 16.7만 |
|---|
| 2026.02.26 | ₩26,869 | ₩27,391 | ₩26,254 | ₩27,284 | +1.54% | 15.3만 |
|---|
| 2026.02.25 | ₩27,538 | ₩27,671 | ₩26,722 | ₩27,097 | -1.60% | 22.8만 |
|---|
| 2026.02.24 | ₩25,372 | ₩26,709 | ₩24,129 | ₩26,615 | +4.90% | 24.5만 |
|---|
| 2026.02.23 | ₩24,530 | ₩25,880 | ₩24,530 | ₩24,971 | +1.80% | 27.8만 |
|---|
| 2026.02.20 | ₩23,100 | ₩24,423 | ₩22,752 | ₩24,369 | +5.50% | 16.5만 |
|---|
| 2026.02.19 | ₩22,993 | ₩22,993 | ₩22,164 | ₩22,592 | -1.74% | 8.9만 |
|---|
| 2026.02.18 | ₩21,709 | ₩22,712 | ₩21,709 | ₩22,324 | +2.83% | 10.9만 |
|---|
| 2026.02.17 | ₩22,271 | ₩22,592 | ₩20,640 | ₩21,549 | -3.24% | 34.3만 |
|---|
| 2026.02.13 | ₩22,003 | ₩23,260 | ₩21,856 | ₩22,939 | +4.25% | 20.9만 |
|---|
| 2026.02.12 | ₩24,463 | ₩24,463 | ₩21,442 | ₩21,469 | -12.24% | 52.7만 |
|---|
| 2026.02.11 | ₩24,129 | ₩24,730 | ₩23,514 | ₩24,343 | +0.89% | 27.2만 |
|---|
| 2026.02.10 | ₩25,225 | ₩25,225 | ₩23,287 | ₩23,942 | -5.09% | 13.6만 |
|---|
| 2026.02.09 | ₩22,364 | ₩23,728 | ₩22,364 | ₩23,701 | +5.98% | 15.3만 |
|---|
| 2026.02.06 | ₩20,707 | ₩22,284 | ₩20,707 | ₩22,164 | +7.04% | 25.1만 |
|---|
| 2026.02.05 | ₩22,458 | ₩22,592 | ₩20,319 | ₩20,426 | -9.05% | 33.1만 |
|---|
| 2026.02.04 | ₩23,661 | ₩23,661 | ₩21,749 | ₩22,458 | -5.08% | 22.3만 |
|---|
| 2026.02.03 | ₩23,260 | ₩23,260 | ₩21,683 | ₩22,805 | -1.95% | 43.9만 |
|---|
| 2026.02.02 | ₩21,923 | ₩22,592 | ₩20,185 | ₩20,987 | -4.27% | 39.9만 |
|---|
| 2026.01.30 | ₩22,070 | ₩24,049 | ₩20,720 | ₩21,669 | -1.82% | 82.8만 |
|---|
| 2026.01.29 | ₩28,032 | ₩28,233 | ₩24,730 | ₩25,212 | -10.06% | 92.9만 |
|---|
| 2026.01.28 | ₩25,840 | ₩28,006 | ₩25,840 | ₩27,591 | +6.78% | 26.9만 |
|---|
| 2026.01.27 | ₩27,003 | ₩27,738 | ₩24,677 | ₩25,827 | -4.36% | 49.4만 |
|---|
| 2026.01.26 | ₩29,409 | ₩29,409 | ₩26,067 | ₩26,589 | -9.59% | 68.3만 |
|---|
| 2026.01.23 | ₩25,613 | ₩26,709 | ₩25,065 | ₩26,388 | +3.03% | 32.4만 |
|---|
| 2026.01.22 | ₩23,394 | ₩25,613 | ₩23,327 | ₩24,623 | +5.26% | 28.9만 |
|---|
| 2026.01.21 | ₩25,065 | ₩25,305 | ₩22,993 | ₩23,300 | -7.04% | 25.7만 |
|---|
| 2026.01.20 | ₩22,458 | ₩24,557 | ₩22,458 | ₩24,075 | +7.20% | 48.7만 |
|---|
| 2026.01.16 | ₩21,923 | ₩23,955 | ₩20,332 | ₩21,442 | -2.20% | 50.5만 |
|---|
| 2026.01.15 | ₩22,592 | ₩23,634 | ₩20,586 | ₩21,896 | -3.08% | 66.8만 |
|---|
| 2026.01.14 | ₩23,527 | ₩24,303 | ₩22,578 | ₩23,260 | -1.14% | 46.2만 |
|---|
| 2026.01.13 | ₩23,447 | ₩23,447 | ₩22,592 | ₩22,832 | -2.62% | 33.5만 |
|---|
| 2026.01.12 | ₩21,308 | ₩23,648 | ₩21,215 | ₩23,046 | +8.16% | 48.3만 |
|---|
| 2026.01.09 | ₩20,386 | ₩20,707 | ₩20,038 | ₩20,546 | +0.79% | 24.5만 |
|---|
| 2026.01.08 | ₩19,250 | ₩20,172 | ₩18,862 | ₩19,945 | +3.61% | 17.7만 |
|---|
| 2026.01.07 | ₩19,985 | ₩20,266 | ₩19,116 | ₩19,704 | -1.40% | 26.4만 |
|---|
| 2026.01.06 | ₩19,731 | ₩20,774 | ₩19,677 | ₩20,680 | +4.81% | 30.9만 |
|---|
| 2026.01.05 | ₩19,464 | ₩20,600 | ₩19,183 | ₩19,464 | 0.00% | 29.2만 |
|---|
| 2026.01.02 | ₩19,223 | ₩19,651 | ₩18,341 | ₩18,862 | -1.88% | 26.6만 |
|---|
| 2025.12.31 | ₩19,811 | ₩20,239 | ₩19,049 | ₩19,210 | -3.04% | 23.3만 |
|---|
| 2025.12.30 | ₩20,025 | ₩20,292 | ₩18,822 | ₩19,744 | -1.40% | 23.2만 |
|---|
| 2025.12.29 | ₩20,319 | ₩20,319 | ₩17,953 | ₩18,715 | -7.89% | 38.4만 |
|---|
| 2025.12.26 | ₩19,651 | ₩20,800 | ₩19,357 | ₩20,800 | +5.85% | 21.4만 |
|---|
| 2025.12.24 | ₩19,530 | ₩19,718 | ₩19,022 | ₩19,343 | -0.96% | 5.5만 |
|---|
| 2025.12.23 | ₩19,651 | ₩19,811 | ₩18,915 | ₩19,477 | -0.88% | 22.9만 |
|---|
| 2025.12.22 | ₩20,319 | ₩20,586 | ₩19,223 | ₩19,330 | -4.87% | 20.5만 |
|---|
| 2025.12.19 | ₩18,448 | ₩19,464 | ₩17,953 | ₩19,276 | +4.49% | 16.6만 |
|---|
| 2025.12.18 | ₩18,849 | ₩19,490 | ₩18,555 | ₩18,648 | -1.06% | 14.9만 |
|---|
| 2025.12.17 | ₩19,798 | ₩21,041 | ₩18,942 | ₩19,196 | -3.04% | 20.9만 |
|---|
| 2025.12.16 | ₩20,373 | ₩20,586 | ₩19,303 | ₩19,477 | -4.40% | 16만 |
|---|
| 2025.12.15 | ₩21,362 | ₩21,362 | ₩19,918 | ₩20,359 | -4.69% | 15.1만 |
|---|
| 2025.12.12 | ₩19,744 | ₩20,533 | ₩19,276 | ₩20,359 | +3.11% | 22.6만 |
|---|
| 2025.12.11 | ₩18,808 | ₩20,092 | ₩18,795 | ₩19,744 | +4.98% | 34.4만 |
|---|
| 2025.12.10 | ₩18,194 | ₩18,889 | ₩17,886 | ₩18,822 | +3.45% | 29.9만 |
|---|
| 2025.12.09 | ₩17,111 | ₩18,381 | ₩17,111 | ₩18,194 | +6.33% | 19.9만 |
|---|
| 2025.12.08 | ₩17,632 | ₩17,766 | ₩16,817 | ₩16,950 | -3.87% | 11.1만 |
|---|
| 2025.12.05 | ₩18,407 | ₩18,407 | ₩16,897 | ₩17,472 | -5.08% | 21만 |
|---|
| 2025.12.04 | ₩17,846 | ₩17,846 | ₩17,311 | ₩17,405 | -2.47% | 44.5만 |
|---|
| 2025.12.03 | ₩18,648 | ₩18,648 | ₩17,819 | ₩18,006 | -3.44% | 25.3만 |
|---|
| 2025.12.02 | ₩17,552 | ₩18,742 | ₩17,325 | ₩18,581 | +5.86% | 27.9만 |
|---|
| 2025.12.01 | ₩18,595 | ₩18,835 | ₩18,087 | ₩18,381 | -1.15% | 25.2만 |
|---|
| 2025.11.28 | ₩16,095 | ₩18,568 | ₩16,095 | ₩18,514 | +15.03% | 21.4만 |
|---|
| 2025.11.26 | ₩14,491 | ₩16,028 | ₩13,662 | ₩15,961 | +10.15% | 33.4만 |
|---|
| 2025.11.25 | ₩13,903 | ₩14,223 | ₩13,755 | ₩14,076 | +1.25% | 7.7만 |
|---|
| 2025.11.24 | ₩12,699 | ₩13,876 | ₩12,699 | ₩13,876 | +9.26% | 18.9만 |
|---|
| 2025.11.21 | ₩12,365 | ₩12,806 | ₩12,365 | ₩12,753 | +3.14% | 20.9만 |
|---|
| 2025.11.20 | ₩13,568 | ₩14,237 | ₩12,526 | ₩12,526 | -7.68% | 20.6만 |
|---|
| 2025.11.19 | ₩13,542 | ₩13,836 | ₩13,194 | ₩13,488 | -0.39% | 22.9만 |
|---|
| 2025.11.18 | ₩13,836 | ₩13,836 | ₩12,967 | ₩13,194 | -4.64% | 15.2만 |
|---|
| 2025.11.17 | ₩14,116 | ₩14,116 | ₩13,261 | ₩13,381 | -5.21% | 18.8만 |
|---|
| 2025.11.14 | ₩13,822 | ₩14,410 | ₩13,368 | ₩14,210 | +2.80% | 14.6만 |
|---|
| 2025.11.13 | ₩15,253 | ₩15,413 | ₩14,517 | ₩14,705 | -3.59% | 13.6만 |
|---|
| 2025.11.12 | ₩14,758 | ₩15,279 | ₩14,437 | ₩15,253 | +3.35% | 37.4만 |
|---|
| 2025.11.11 | ₩14,718 | ₩15,106 | ₩13,956 | ₩14,477 | -1.63% | 22.2만 |
|---|
| 2025.11.10 | ₩13,314 | ₩14,731 | ₩13,314 | ₩14,584 | +9.54% | 20.2만 |
|---|
| 2025.11.07 | ₩13,194 | ₩13,595 | ₩13,020 | ₩13,595 | +3.04% | 16.6만 |
|---|
| 2025.11.06 | ₩13,876 | ₩13,876 | ₩12,940 | ₩13,181 | -5.01% | 25.6만 |
|---|
| 2025.11.05 | ₩13,515 | ₩13,729 | ₩13,301 | ₩13,421 | -0.69% | 26.3만 |
|---|
| 2025.11.04 | ₩14,170 | ₩14,437 | ₩13,448 | ₩13,448 | -5.09% | 22.4만 |
|---|
| 2025.11.03 | ₩13,354 | ₩14,865 | ₩13,354 | ₩14,731 | +10.31% | 22.6만 |
|---|
| 2025.10.31 | ₩14,678 | ₩15,373 | ₩14,170 | ₩14,183 | -3.37% | 54.8만 |
|---|
| 2025.10.30 | ₩15,226 | ₩15,226 | ₩14,063 | ₩14,691 | -3.51% | 18.3만 |
|---|
| 2025.10.29 | ₩13,836 | ₩14,558 | ₩13,836 | ₩14,103 | +1.93% | 25.5만 |
|---|
| 2025.10.28 | ₩13,368 | ₩13,862 | ₩13,060 | ₩13,769 | +3.00% | 13.3만 |
|---|
| 2025.10.27 | ₩14,263 | ₩14,263 | ₩13,034 | ₩13,368 | -6.28% | 23.9만 |
|---|
| 2025.10.24 | ₩14,197 | ₩14,451 | ₩13,862 | ₩14,143 | -0.38% | 8.3만 |
|---|
| 2025.10.23 | ₩14,370 | ₩14,705 | ₩14,157 | ₩14,304 | -0.47% | 16.3만 |
|---|
| 2025.10.22 | ₩14,705 | ₩14,705 | ₩13,862 | ₩14,183 | -3.55% | 17.6만 |
|---|
| 2025.10.21 | ₩16,269 | ₩16,603 | ₩14,370 | ₩14,424 | -11.34% | 53.2만 |
|---|
| 2025.10.20 | ₩16,790 | ₩17,151 | ₩16,469 | ₩17,004 | +1.27% | 22.4만 |
|---|
| 2025.10.17 | ₩18,301 | ₩18,301 | ₩15,988 | ₩16,335 | -10.74% | 29.1만 |
|---|
| 2025.10.16 | ₩18,541 | ₩18,715 | ₩17,712 | ₩17,873 | -3.60% | 51.7만 |
|---|
| 2025.10.15 | ₩16,188 | ₩17,766 | ₩15,373 | ₩17,726 | +9.50% | 67.9만 |
|---|
| 2025.10.14 | ₩14,985 | ₩16,028 | ₩14,972 | ₩15,614 | +4.19% | 20.1만 |
|---|
| 2025.10.13 | ₩15,533 | ₩16,229 | ₩15,239 | ₩15,507 | -0.17% | 50.2만 |
|---|
| 2025.10.10 | ₩15,213 | ₩15,533 | ₩14,063 | ₩14,945 | -1.76% | 31.3만 |
|---|