시장 데이터를 불러오는 중
전체 종목
USA 레어 어스 과거 주가
USA Rare Earth, Inc. - Common Stock · USAR · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USA Rare Earth, Inc. - Common Stock · USAR · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,032 | ₩17,153 | ₩16,630 | ₩16,845 | -1.10% | 1091.7만 |
| 2026.10.08 | ₩17,475 | ₩17,824 | ₩16,657 | ₩16,939 | -3.07% | 1997.5만 |
| 2026.10.07 | ₩17,877 | ₩17,958 | ₩17,475 | ₩17,743 | -0.75% | 1400만 |
| 2026.10.06 | ₩18,514 | ₩18,856 | ₩18,414 | ₩18,427 | -0.47% | 1258.5만 |
| 2026.10.05 | ₩18,320 | ₩18,447 | ₩17,810 | ₩18,307 | -0.07% | 978.5만 |
| 2026.10.02 | ₩18,836 | ₩18,897 | ₩18,159 | ₩18,226 | -3.24% | 1090.3만 |
| 2026.10.01 | ₩18,883 | ₩19,044 | ₩18,068 | ₩18,508 | -1.99% | 1332만 |
| 2026.09.30 | ₩18,910 | ₩19,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,863 |
| ₩18,883 |
| -0.14% |
| 1261.7만 |
| 2026.09.29 | ₩19,567 | ₩19,567 | ₩18,716 | ₩18,877 | -3.53% | 1231.1만 |
|---|
| 2026.09.28 | ₩20,043 | ₩20,131 | ₩19,272 | ₩19,333 | -3.55% | 1369.8만 |
|---|
| 2026.09.25 | ₩20,667 | ₩20,841 | ₩20,151 | ₩20,359 | -1.49% | 1005.8만 |
|---|
| 2026.09.24 | ₩20,761 | ₩20,868 | ₩20,198 | ₩20,627 | -0.65% | 1390.7만 |
|---|
| 2026.09.23 | ₩22,524 | ₩22,524 | ₩21,190 | ₩21,230 | -5.75% | 1326.2만 |
|---|
| 2026.09.22 | ₩22,659 | ₩22,933 | ₩21,780 | ₩22,786 | +0.56% | 1235.2만 |
|---|
| 2026.09.21 | ₩22,397 | ₩22,853 | ₩21,834 | ₩22,504 | +0.48% | 1776.7만 |
|---|
| 2026.09.18 | ₩21,384 | ₩21,562 | ₩20,318 | ₩20,613 | -3.61% | 1729.3만 |
|---|
| 2026.09.17 | ₩20,855 | ₩21,378 | ₩20,647 | ₩20,962 | +0.51% | 1218.1만 |
|---|
| 2026.09.16 | ₩21,029 | ₩21,042 | ₩19,956 | ₩20,251 | -3.70% | 1528.9만 |
|---|
| 2026.09.15 | ₩20,828 | ₩21,244 | ₩20,506 | ₩20,654 | -0.84% | 754.2만 |
|---|
| 2026.09.14 | ₩20,452 | ₩21,552 | ₩20,452 | ₩21,069 | +3.02% | 1059만 |
|---|
| 2026.09.11 | ₩21,512 | ₩21,619 | ₩20,805 | ₩20,868 | -2.99% | 1476.6만 |
|---|
| 2026.09.10 | ₩22,726 | ₩22,759 | ₩21,458 | ₩21,512 | -5.34% | 1708.2만 |
|---|
| 2026.09.09 | ₩23,416 | ₩23,644 | ₩22,813 | ₩22,880 | -2.29% | 1061.9만 |
|---|
| 2026.09.08 | ₩23,457 | ₩24,571 | ₩23,349 | ₩23,685 | +0.97% | 1699.6만 |
|---|
| 2026.09.04 | ₩25,012 | ₩25,884 | ₩23,141 | ₩23,617 | -5.58% | 2219.1만 |
|---|
| 2026.09.03 | ₩24,201 | ₩24,382 | ₩23,604 | ₩23,725 | -1.97% | 754.8만 |
|---|
| 2026.09.02 | ₩23,282 | ₩24,006 | ₩23,175 | ₩23,939 | +2.82% | 807.7만 |
|---|
| 2026.09.01 | ₩22,980 | ₩23,866 | ₩22,746 | ₩23,148 | +0.73% | 987.2만 |
|---|
| 2026.08.31 | ₩23,913 | ₩24,395 | ₩23,591 | ₩23,899 | -0.06% | 712만 |
|---|
| 2026.08.28 | ₩26,085 | ₩26,467 | ₩23,879 | ₩24,127 | -7.51% | 1294.9만 |
|---|
| 2026.08.27 | ₩25,482 | ₩26,072 | ₩24,757 | ₩25,817 | +1.32% | 1476.3만 |
|---|
| 2026.08.26 | ₩26,186 | ₩27,520 | ₩25,073 | ₩25,374 | -3.10% | 1463.5만 |
|---|
| 2026.08.25 | ₩24,784 | ₩26,105 | ₩24,100 | ₩26,032 | +5.03% | 1362.1만 |
|---|
| 2026.08.24 | ₩25,093 | ₩25,401 | ₩23,711 | ₩24,529 | -2.24% | 1496.7만 |
|---|
| 2026.08.21 | ₩23,631 | ₩26,206 | ₩23,524 | ₩25,830 | +9.31% | 2158.7만 |
|---|
| 2026.08.20 | ₩23,832 | ₩23,872 | ₩22,732 | ₩22,947 | -3.71% | 1320.1만 |
|---|
| 2026.08.19 | ₩24,825 | ₩25,415 | ₩24,020 | ₩24,261 | -2.27% | 928.4만 |
|---|
| 2026.08.18 | ₩24,664 | ₩26,152 | ₩24,436 | ₩24,825 | +0.65% | 884.8만 |
|---|
| 2026.08.17 | ₩26,488 | ₩26,528 | ₩25,220 | ₩25,871 | -2.33% | 1204.4만 |
|---|
| 2026.08.14 | ₩24,938 | ₩27,493 | ₩24,892 | ₩26,823 | +7.56% | 1653.1만 |
|---|
| 2026.08.13 | ₩24,476 | ₩25,696 | ₩24,436 | ₩24,959 | +1.97% | 891.3만 |
|---|
| 2026.08.12 | ₩25,810 | ₩26,025 | ₩24,073 | ₩24,690 | -4.34% | 1114.9만 |
|---|
| 2026.08.11 | ₩25,113 | ₩26,025 | ₩24,409 | ₩25,361 | +0.99% | 1513.9만 |
|---|
| 2026.08.10 | ₩26,045 | ₩26,512 | ₩25,415 | ₩25,535 | -1.96% | 1742.6만 |
|---|
| 2026.08.07 | ₩24,623 | ₩26,313 | ₩24,308 | ₩25,924 | +5.28% | 1907.9만 |
|---|
| 2026.08.06 | ₩22,182 | ₩24,154 | ₩22,022 | ₩23,349 | +5.26% | 1044.9만 |
|---|
| 2026.08.05 | ₩23,242 | ₩23,617 | ₩22,397 | ₩23,014 | -0.98% | 937.5만 |
|---|
| 2026.08.04 | ₩22,048 | ₩23,617 | ₩21,834 | ₩23,168 | +5.08% | 1388.2만 |
|---|
| 2026.08.03 | ₩19,621 | ₩21,539 | ₩19,219 | ₩21,270 | +8.41% | 1115.8만 |
|---|
| 2026.07.31 | ₩20,479 | ₩20,609 | ₩19,031 | ₩20,050 | -2.10% | 1167.9만 |
|---|
| 2026.07.30 | ₩18,454 | ₩19,735 | ₩18,266 | ₩19,648 | +6.47% | 1120.8만 |
|---|
| 2026.07.29 | ₩18,722 | ₩18,910 | ₩17,341 | ₩17,529 | -6.38% | 1348.5만 |
|---|
| 2026.07.28 | ₩19,292 | ₩19,433 | ₩18,052 | ₩18,856 | -2.26% | 1317.1만 |
|---|
| 2026.07.27 | ₩19,151 | ₩20,519 | ₩19,111 | ₩20,023 | +4.55% | 878.2만 |
|---|
| 2026.07.24 | ₩20,224 | ₩20,265 | ₩18,964 | ₩18,977 | -6.17% | 901.8만 |
|---|
| 2026.07.23 | ₩20,640 | ₩21,083 | ₩19,936 | ₩20,305 | -1.62% | 848.3만 |
|---|
| 2026.07.22 | ₩20,949 | ₩22,062 | ₩20,882 | ₩21,217 | +1.28% | 961.4만 |
|---|
| 2026.07.21 | ₩20,747 | ₩21,525 | ₩20,506 | ₩21,190 | +2.13% | 937.5만 |
|---|
| 2026.07.20 | ₩20,962 | ₩21,297 | ₩19,869 | ₩20,426 | -2.56% | 1499.4만 |
|---|
| 2026.07.17 | ₩20,694 | ₩21,726 | ₩20,278 | ₩20,989 | +1.43% | 979.7만 |
|---|
| 2026.07.16 | ₩22,625 | ₩22,732 | ₩21,056 | ₩21,338 | -5.69% | 1228.3만 |
|---|
| 2026.07.15 | ₩24,248 | ₩24,580 | ₩22,652 | ₩23,215 | -4.26% | 806만 |
|---|
| 2026.07.14 | ₩24,006 | ₩24,757 | ₩23,738 | ₩24,395 | +1.62% | 1018.2만 |
|---|
| 2026.07.13 | ₩24,024 | ₩24,275 | ₩22,773 | ₩23,081 | -3.92% | 920.9만 |
|---|
| 2026.07.10 | ₩25,213 | ₩25,589 | ₩24,543 | ₩24,784 | -1.70% | 593.7만 |
|---|
| 2026.07.09 | ₩24,838 | ₩25,857 | ₩24,503 | ₩25,307 | +1.89% | 831.8만 |
|---|
| 2026.07.08 | ₩23,483 | ₩25,026 | ₩23,483 | ₩24,744 | +5.37% | 933.3만 |
|---|
| 2026.07.07 | ₩25,240 | ₩25,455 | ₩23,188 | ₩23,845 | -5.53% | 1419.1만 |
|---|
| 2026.07.06 | ₩25,602 | ₩26,796 | ₩25,549 | ₩25,951 | +1.36% | 738.8만 |
|---|
| 2026.07.02 | ₩27,078 | ₩27,818 | ₩24,865 | ₩25,683 | -5.15% | 1415.5만 |
|---|
| 2026.07.01 | ₩28,258 | ₩29,112 | ₩26,749 | ₩26,796 | -5.17% | 1342.2만 |
|---|
| 2026.06.30 | ₩28,177 | ₩29,103 | ₩27,963 | ₩28,942 | +2.71% | 900.9만 |
|---|
| 2026.06.29 | ₩27,520 | ₩28,271 | ₩26,581 | ₩28,218 | +2.53% | 1005.7만 |
|---|
| 2026.06.26 | ₩26,850 | ₩27,775 | ₩26,675 | ₩27,453 | +2.25% | 1707.8만 |
|---|
| 2026.06.25 | ₩29,398 | ₩29,545 | ₩26,917 | ₩27,708 | -5.75% | 1182.5만 |
|---|
| 2026.06.24 | ₩30,149 | ₩30,256 | ₩28,311 | ₩28,727 | -4.72% | 1317.4만 |
|---|
| 2026.06.23 | ₩29,874 | ₩33,602 | ₩29,787 | ₩30,699 | +2.76% | 1151만 |
|---|
| 2026.06.22 | ₩33,529 | ₩34,964 | ₩31,973 | ₩32,348 | -3.52% | 1609.2만 |
|---|
| 2026.06.18 | ₩32,509 | ₩33,247 | ₩30,672 | ₩33,046 | +1.65% | 2134.9만 |
|---|
| 2026.06.17 | ₩29,378 | ₩32,845 | ₩29,317 | ₩31,584 | +7.51% | 1981.1만 |
|---|
| 2026.06.16 | ₩30,511 | ₩30,954 | ₩28,955 | ₩29,156 | -4.44% | 1310.6만 |
|---|
| 2026.06.15 | ₩31,249 | ₩31,785 | ₩30,707 | ₩30,873 | -1.20% | 1378.5만 |
|---|
| 2026.06.12 | ₩30,672 | ₩30,685 | ₩28,553 | ₩29,492 | -3.85% | 1430.7만 |
|---|
| 2026.06.11 | ₩27,346 | ₩30,377 | ₩27,091 | ₩30,256 | +10.64% | 1436.8만 |
|---|
| 2026.06.10 | ₩28,097 | ₩29,277 | ₩27,252 | ₩27,265 | -2.96% | 1329.8만 |
|---|
| 2026.06.09 | ₩29,867 | ₩30,444 | ₩26,669 | ₩28,030 | -6.15% | 2230만 |
|---|
| 2026.06.08 | ₩31,906 | ₩31,906 | ₩29,639 | ₩29,787 | -6.64% | 1656.1만 |
|---|
| 2026.06.05 | ₩34,776 | ₩34,937 | ₩29,713 | ₩30,135 | -13.34% | 2368.9만 |
|---|
| 2026.06.04 | ₩36,251 | ₩36,855 | ₩35,245 | ₩36,345 | +0.26% | 1325.5만 |
|---|
| 2026.06.03 | ₩41,971 | ₩43,989 | ₩36,982 | ₩37,525 | -10.59% | 2280.6만 |
|---|
| 2026.06.02 | ₩40,932 | ₩42,367 | ₩39,644 | ₩41,173 | +0.59% | 1608.8만 |
|---|
| 2026.06.01 | ₩37,344 | ₩41,173 | ₩36,814 | ₩39,470 | +5.69% | 2225.9만 |
|---|
| 2026.05.29 | ₩37,485 | ₩37,726 | ₩35,601 | ₩37,565 | +0.21% | 1513.1만 |
|---|
| 2026.05.28 | ₩35,473 | ₩38,343 | ₩34,588 | ₩37,807 | +6.58% | 1501.9만 |
|---|
| 2026.05.27 | ₩36,627 | ₩37,270 | ₩34,937 | ₩35,808 | -2.23% | 1463.5만 |
|---|
| 2026.05.26 | ₩34,400 | ₩38,383 | ₩33,958 | ₩37,190 | +8.11% | 2351.3만 |
|---|
| 2026.05.22 | ₩32,999 | ₩35,821 | ₩32,999 | ₩33,931 | +2.82% | 1825.3만 |
|---|
| 2026.05.21 | ₩30,739 | ₩33,461 | ₩30,578 | ₩32,576 | +5.98% | 1776.7만 |
|---|
| 2026.05.20 | ₩27,829 | ₩30,511 | ₩26,883 | ₩30,270 | +8.77% | 1924.2만 |
|---|
| 2026.05.19 | ₩27,788 | ₩28,151 | ₩25,971 | ₩26,776 | -3.64% | 1335만 |
|---|
| 2026.05.18 | ₩32,617 | ₩32,643 | ₩27,923 | ₩28,533 | -12.52% | 1957.2만 |
|---|
| 2026.05.15 | ₩31,919 | ₩34,199 | ₩31,624 | ₩32,710 | +2.48% | 1339.1만 |
|---|
| 2026.05.14 | ₩34,575 | ₩35,031 | ₩31,316 | ₩33,301 | -3.69% | 1832.5만 |
|---|
| 2026.05.13 | ₩33,971 | ₩35,205 | ₩32,791 | ₩34,092 | +0.36% | 1577.5만 |
|---|
| 2026.05.12 | ₩34,561 | ₩36,278 | ₩33,032 | ₩34,266 | -0.85% | 1463.1만 |
|---|
| 2026.05.11 | ₩35,192 | ₩37,565 | ₩33,368 | ₩35,272 | +0.23% | 1905.2만 |
|---|
| 2026.05.08 | ₩36,546 | ₩37,029 | ₩34,601 | ₩36,157 | -1.06% | 1649.9만 |
|---|
| 2026.05.07 | ₩38,357 | ₩38,383 | ₩34,601 | ₩35,379 | -7.76% | 1794.8만 |
|---|
| 2026.05.06 | ₩36,962 | ₩38,477 | ₩35,674 | ₩38,357 | +3.77% | 1741.2만 |
|---|
| 2026.05.05 | ₩35,004 | ₩37,083 | ₩33,247 | ₩36,774 | +5.06% | 2424.4만 |
|---|
| 2026.05.04 | ₩36,526 | ₩36,640 | ₩34,052 | ₩34,306 | -6.08% | 1987.9만 |
|---|
| 2026.05.01 | ₩34,119 | ₩35,835 | ₩32,254 | ₩35,312 | +3.50% | 2464.3만 |
|---|
| 2026.04.30 | ₩30,350 | ₩34,896 | ₩30,276 | ₩34,829 | +14.76% | 3036.2만 |
|---|
| 2026.04.29 | ₩30,846 | ₩30,967 | ₩28,781 | ₩29,545 | -4.22% | 1272.1만 |
|---|
| 2026.04.28 | ₩30,256 | ₩31,409 | ₩29,036 | ₩30,538 | +0.93% | 1498.6만 |
|---|
| 2026.04.27 | ₩29,152 | ₩31,879 | ₩29,022 | ₩31,530 | +8.16% | 1861.3만 |
|---|
| 2026.04.24 | ₩32,254 | ₩32,281 | ₩29,016 | ₩29,317 | -9.11% | 1524.5만 |
|---|
| 2026.04.23 | ₩33,502 | ₩33,998 | ₩29,928 | ₩30,967 | -7.57% | 1973.1만 |
|---|
| 2026.04.22 | ₩32,429 | ₩34,803 | ₩32,402 | ₩34,078 | +5.09% | 3005.2만 |
|---|
| 2026.04.21 | ₩29,854 | ₩32,590 | ₩29,518 | ₩30,645 | +2.65% | 2792.3만 |
|---|
| 2026.04.20 | ₩28,700 | ₩31,772 | ₩28,526 | ₩30,283 | +5.51% | 4342만 |
|---|
| 2026.04.17 | ₩26,313 | ₩28,003 | ₩25,777 | ₩26,756 | +1.68% | 1989.4만 |
|---|
| 2026.04.16 | ₩25,093 | ₩25,213 | ₩23,966 | ₩24,717 | -1.50% | 1014.2만 |
|---|
| 2026.04.15 | ₩23,242 | ₩25,173 | ₩23,068 | ₩24,610 | +5.89% | 1499.2만 |
|---|
| 2026.04.14 | ₩23,309 | ₩23,859 | ₩22,095 | ₩22,786 | -2.24% | 842.8만 |
|---|
| 2026.04.13 | ₩21,069 | ₩22,866 | ₩20,747 | ₩22,518 | +6.87% | 980만 |
|---|
| 2026.04.10 | ₩23,027 | ₩24,342 | ₩21,619 | ₩21,659 | -5.94% | 1267.7만 |
|---|
| 2026.04.09 | ₩21,968 | ₩23,021 | ₩21,532 | ₩22,424 | +2.08% | 869.4만 |
|---|
| 2026.04.08 | ₩21,472 | ₩22,773 | ₩21,405 | ₩22,504 | +4.81% | 1542.8만 |
|---|
| 2026.04.07 | ₩20,506 | ₩20,573 | ₩19,071 | ₩19,634 | -4.25% | 1276.8만 |
|---|
| 2026.04.06 | ₩21,072 | ₩21,673 | ₩20,224 | ₩20,493 | -2.75% | 836.5만 |
|---|
| 2026.04.02 | ₩19,011 | ₩21,901 | ₩18,870 | ₩21,351 | +12.31% | 1320.2만 |
|---|
| 2026.04.01 | ₩21,009 | ₩21,311 | ₩19,634 | ₩19,849 | -5.52% | 1156.1만 |
|---|
| 2026.03.31 | ₩19,628 | ₩20,412 | ₩19,272 | ₩20,298 | +3.42% | 1325.5만 |
|---|
| 2026.03.30 | ₩21,036 | ₩21,425 | ₩18,595 | ₩19,084 | -9.28% | 1233.5만 |
|---|
| 2026.03.27 | ₩21,123 | ₩21,391 | ₩20,184 | ₩20,680 | -2.10% | 879.5만 |
|---|
| 2026.03.26 | ₩21,861 | ₩22,250 | ₩21,177 | ₩21,458 | -1.84% | 983.2만 |
|---|
| 2026.03.25 | ₩22,947 | ₩23,604 | ₩22,048 | ₩22,317 | -2.75% | 943.4만 |
|---|
| 2026.03.24 | ₩22,907 | ₩23,242 | ₩21,794 | ₩22,263 | -2.81% | 1132만 |
|---|
| 2026.03.23 | ₩22,759 | ₩23,765 | ₩22,008 | ₩23,322 | +2.47% | 1386.5만 |
|---|
| 2026.03.20 | ₩24,141 | ₩24,141 | ₩21,190 | ₩21,780 | -9.78% | 3393.1만 |
|---|
| 2026.03.19 | ₩23,899 | ₩24,315 | ₩23,175 | ₩23,886 | -0.06% | 1140만 |
|---|
| 2026.03.18 | ₩26,005 | ₩26,407 | ₩24,617 | ₩24,677 | -5.11% | 1207.1만 |
|---|
| 2026.03.17 | ₩25,804 | ₩27,091 | ₩25,629 | ₩26,394 | +2.29% | 966.6만 |
|---|
| 2026.03.16 | ₩26,528 | ₩27,601 | ₩25,259 | ₩26,139 | -1.47% | 1262.9만 |
|---|
| 2026.03.13 | ₩26,903 | ₩27,601 | ₩25,649 | ₩26,099 | -2.99% | 1146.1만 |
|---|
| 2026.03.12 | ₩27,493 | ₩27,607 | ₩26,032 | ₩26,488 | -3.66% | 1066.7만 |
|---|
| 2026.03.11 | ₩27,339 | ₩28,761 | ₩27,051 | ₩28,285 | +3.46% | 1356만 |
|---|
| 2026.03.10 | ₩25,120 | ₩27,948 | ₩25,079 | ₩27,426 | +9.18% | 1666.7만 |
|---|
| 2026.03.09 | ₩23,242 | ₩25,361 | ₩22,947 | ₩25,093 | +7.96% | 1139.3만 |
|---|
| 2026.03.06 | ₩24,825 | ₩25,871 | ₩23,389 | ₩23,403 | -5.73% | 1410.8만 |
|---|
| 2026.03.05 | ₩25,589 | ₩26,420 | ₩24,690 | ₩25,616 | +0.10% | 1023.3만 |
|---|
| 2026.03.04 | ₩26,488 | ₩26,689 | ₩25,133 | ₩25,361 | -4.25% | 962.9만 |
|---|
| 2026.03.03 | ₩26,273 | ₩27,373 | ₩25,589 | ₩26,045 | -0.87% | 1024.4만 |
|---|
| 2026.03.02 | ₩24,731 | ₩28,244 | ₩24,637 | ₩27,990 | +13.18% | 1376만 |
|---|
| 2026.02.27 | ₩26,407 | ₩26,420 | ₩24,791 | ₩25,348 | -4.01% | 1092.1만 |
|---|
| 2026.02.26 | ₩26,702 | ₩27,453 | ₩26,099 | ₩26,997 | +1.10% | 1155.6만 |
|---|
| 2026.02.25 | ₩27,534 | ₩27,829 | ₩26,501 | ₩26,930 | -2.19% | 1102.9만 |
|---|
| 2026.02.24 | ₩24,483 | ₩27,560 | ₩24,288 | ₩27,346 | +11.70% | 1668.8만 |
|---|
| 2026.02.23 | ₩22,706 | ₩25,388 | ₩22,585 | ₩25,200 | +10.99% | 1488.8만 |
|---|
| 2026.02.20 | ₩24,020 | ₩24,523 | ₩22,558 | ₩23,108 | -3.80% | 1347.2만 |
|---|
| 2026.02.19 | ₩24,261 | ₩24,731 | ₩23,242 | ₩24,664 | +1.66% | 1958.3만 |
|---|
| 2026.02.18 | ₩25,582 | ₩25,924 | ₩24,395 | ₩24,409 | -4.59% | 1238.7만 |
|---|
| 2026.02.17 | ₩25,817 | ₩26,206 | ₩24,704 | ₩25,508 | -1.19% | 1518.4만 |
|---|
| 2026.02.13 | ₩26,085 | ₩26,796 | ₩25,086 | ₩26,011 | -0.28% | 1260.3만 |
|---|
| 2026.02.12 | ₩28,446 | ₩28,499 | ₩25,066 | ₩25,589 | -10.04% | 3133.7만 |
|---|
| 2026.02.11 | ₩30,323 | ₩30,645 | ₩27,560 | ₩29,197 | -3.72% | 1233.5만 |
|---|
| 2026.02.10 | ₩31,061 | ₩31,839 | ₩29,156 | ₩29,344 | -5.53% | 1008.6만 |
|---|
| 2026.02.09 | ₩28,821 | ₩31,637 | ₩27,829 | ₩31,436 | +9.07% | 1287.3만 |
|---|
| 2026.02.06 | ₩28,754 | ₩29,492 | ₩27,500 | ₩29,290 | +1.87% | 1729만 |
|---|
| 2026.02.05 | ₩30,216 | ₩31,101 | ₩27,433 | ₩27,627 | -8.57% | 2144만 |
|---|
| 2026.02.04 | ₩34,990 | ₩35,138 | ₩29,592 | ₩31,557 | -9.81% | 3431.4만 |
|---|
| 2026.02.03 | ₩31,631 | ₩35,352 | ₩31,235 | ₩34,829 | +10.11% | 5189.6만 |
|---|
| 2026.02.02 | ₩32,516 | ₩34,896 | ₩29,223 | ₩29,653 | -8.81% | 4863.4만 |
|---|
| 2026.01.30 | ₩30,658 | ₩33,166 | ₩29,800 | ₩30,068 | -1.92% | 2983.8만 |
|---|
| 2026.01.29 | ₩30,457 | ₩30,672 | ₩28,204 | ₩29,599 | -2.82% | 4157.7만 |
|---|
| 2026.01.28 | ₩35,433 | ₩35,433 | ₩32,174 | ₩33,770 | -4.69% | 3719.3만 |
|---|
| 2026.01.27 | ₩36,211 | ₩39,818 | ₩33,220 | ₩35,339 | -2.41% | 4942.7만 |
|---|
| 2026.01.26 | ₩40,985 | ₩43,010 | ₩34,601 | ₩35,835 | -12.57% | 1.2억 |
|---|
| 2026.01.23 | ₩31,678 | ₩33,891 | ₩29,344 | ₩33,220 | +4.87% | 2661만 |
|---|
| 2026.01.22 | ₩26,783 | ₩31,986 | ₩26,716 | ₩30,457 | +13.72% | 3096.2만 |
|---|
| 2026.01.21 | ₩26,689 | ₩29,021 | ₩23,845 | ₩25,924 | -2.86% | 2423.5만 |
|---|
| 2026.01.20 | ₩24,178 | ₩27,184 | ₩23,966 | ₩25,750 | +6.50% | 2278.6만 |
|---|
| 2026.01.16 | ₩22,692 | ₩23,872 | ₩21,525 | ₩23,725 | +4.55% | 970.8만 |
|---|
| 2026.01.15 | ₩23,725 | ₩23,821 | ₩22,343 | ₩22,518 | -5.09% | 1133.2만 |
|---|
| 2026.01.14 | ₩22,357 | ₩24,771 | ₩21,099 | ₩24,516 | +9.66% | 1606.8만 |
|---|
| 2026.01.13 | ₩24,637 | ₩25,723 | ₩21,928 | ₩22,357 | -9.25% | 1460.5만 |
|---|
| 2026.01.12 | ₩23,698 | ₩24,342 | ₩22,424 | ₩23,792 | +0.40% | 1199.2만 |
|---|
| 2026.01.09 | ₩23,054 | ₩24,154 | ₩22,317 | ₩23,175 | +0.52% | 1101.4만 |
|---|
| 2026.01.08 | ₩22,451 | ₩23,631 | ₩21,807 | ₩22,437 | -0.06% | 715.7만 |
|---|
| 2026.01.07 | ₩22,907 | ₩24,690 | ₩22,652 | ₩23,054 | +0.64% | 1257.4만 |
|---|
| 2026.01.06 | ₩21,995 | ₩24,418 | ₩21,579 | ₩23,497 | +6.83% | 1756.7만 |
|---|
| 2026.01.05 | ₩19,447 | ₩21,645 | ₩19,232 | ₩21,190 | +8.97% | 1179.6만 |
|---|
| 2026.01.02 | ₩16,469 | ₩19,326 | ₩16,322 | ₩18,977 | +15.23% | 1139.5만 |
|---|
| 2025.12.31 | ₩16,268 | ₩16,429 | ₩15,725 | ₩15,960 | -1.90% | 762.3만 |
|---|
| 2025.12.30 | ₩17,006 | ₩17,086 | ₩16,188 | ₩16,268 | -4.34% | 688.7만 |
|---|
| 2025.12.29 | ₩17,636 | ₩18,280 | ₩16,905 | ₩17,032 | -3.42% | 666.6만 |
|---|
| 2025.12.26 | ₩19,420 | ₩19,473 | ₩17,435 | ₩18,119 | -6.70% | 807만 |
|---|
| 2025.12.24 | ₩18,776 | ₩19,675 | ₩18,521 | ₩19,487 | +3.79% | 355.3만 |
|---|
| 2025.12.23 | ₩18,736 | ₩19,715 | ₩18,347 | ₩18,923 | +1.00% | 764.7만 |
|---|
| 2025.12.22 | ₩19,024 | ₩19,849 | ₩18,615 | ₩18,830 | -1.02% | 693.6만 |
|---|
| 2025.12.19 | ₩17,851 | ₩18,803 | ₩17,837 | ₩18,561 | +3.98% | 2383.6만 |
|---|
| 2025.12.18 | ₩18,427 | ₩19,711 | ₩17,759 | ₩18,126 | -1.64% | 762.7만 |
|---|
| 2025.12.17 | ₩19,963 | ₩21,036 | ₩18,105 | ₩18,186 | -8.90% | 772.1만 |
|---|
| 2025.12.16 | ₩19,762 | ₩20,573 | ₩19,581 | ₩20,117 | +1.80% | 627.5만 |
|---|
| 2025.12.15 | ₩22,813 | ₩23,376 | ₩19,822 | ₩19,943 | -12.58% | 961만 |
|---|
| 2025.12.12 | ₩24,838 | ₩25,508 | ₩22,773 | ₩22,853 | -7.99% | 920.7만 |
|---|
| 2025.12.11 | ₩21,874 | ₩25,348 | ₩21,622 | ₩25,173 | +15.08% | 1186.3만 |
|---|
| 2025.12.10 | ₩24,233 | ₩24,556 | ₩22,075 | ₩22,451 | -7.36% | 1099만 |
|---|
| 2025.12.09 | ₩22,471 | ₩23,792 | ₩21,780 | ₩23,483 | +4.51% | 777.3만 |
|---|
| 2025.12.08 | ₩23,483 | ₩23,980 | ₩21,767 | ₩22,960 | -2.23% | 1050.7만 |
|---|
| 2025.12.05 | ₩22,102 | ₩23,872 | ₩22,102 | ₩23,094 | +4.49% | 1411.1만 |
|---|
| 2025.12.04 | ₩18,843 | ₩23,778 | ₩18,695 | ₩23,443 | +24.41% | 2335.6만 |
|---|
| 2025.12.03 | ₩18,092 | ₩19,105 | ₩17,556 | ₩18,803 | +3.93% | 709.1만 |
|---|
| 2025.12.02 | ₩17,006 | ₩18,749 | ₩16,979 | ₩18,293 | +7.57% | 949.5만 |
|---|
| 2025.12.01 | ₩17,918 | ₩17,943 | ₩16,778 | ₩16,885 | -5.76% | 791.1만 |
|---|
| 2025.11.28 | ₩17,100 | ₩18,253 | ₩16,952 | ₩18,038 | +5.49% | 643만 |
|---|
| 2025.11.26 | ₩16,281 | ₩16,898 | ₩16,174 | ₩16,670 | +2.39% | 689.2만 |
|---|
| 2025.11.25 | ₩16,121 | ₩16,456 | ₩15,356 | ₩16,228 | +0.67% | 603.8만 |
|---|
| 2025.11.24 | ₩16,630 | ₩16,791 | ₩16,161 | ₩16,590 | -0.24% | 779.4만 |
|---|
| 2025.11.21 | ₩16,355 | ₩16,576 | ₩15,478 | ₩16,416 | +0.37% | 1035만 |
|---|
| 2025.11.20 | ₩19,058 | ₩19,688 | ₩16,348 | ₩16,362 | -14.14% | 1423.2만 |
|---|
| 2025.11.19 | ₩20,761 | ₩21,123 | ₩19,017 | ₩19,178 | -7.62% | 1041.4만 |
|---|
| 2025.11.18 | ₩18,937 | ₩21,056 | ₩18,910 | ₩20,466 | +8.07% | 633.4만 |
|---|
| 2025.11.17 | ₩19,460 | ₩20,037 | ₩18,910 | ₩19,379 | -0.41% | 633.6만 |
|---|
| 2025.11.14 | ₩19,178 | ₩20,198 | ₩18,682 | ₩19,433 | +1.33% | 942.8만 |
|---|
| 2025.11.13 | ₩22,531 | ₩22,983 | ₩19,688 | ₩19,916 | -11.61% | 965만 |
|---|
| 2025.11.12 | ₩23,776 | ₩24,893 | ₩22,035 | ₩22,692 | -4.56% | 922.1만 |
|---|
| 2025.11.11 | ₩23,302 | ₩24,342 | ₩22,669 | ₩23,832 | +2.27% | 819.2만 |
|---|
| 2025.11.10 | ₩23,671 | ₩23,805 | ₩22,263 | ₩23,108 | -2.38% | 1104만 |
|---|
| 2025.11.07 | ₩19,916 | ₩23,403 | ₩19,916 | ₩23,282 | +16.90% | 1584.2만 |
|---|
| 2025.11.06 | ₩22,773 | ₩22,799 | ₩21,110 | ₩21,217 | -6.83% | 1455.6만 |
|---|
| 2025.11.05 | ₩22,129 | ₩23,242 | ₩21,767 | ₩22,625 | +2.24% | 1062.6만 |
|---|
| 2025.11.04 | ₩21,686 | ₩23,161 | ₩21,096 | ₩21,921 | +1.08% | 1124.6만 |
|---|
| 2025.11.03 | ₩25,468 | ₩25,482 | ₩22,129 | ₩22,679 | -10.95% | 1706.5만 |
|---|
| 2025.10.31 | ₩26,616 | ₩27,386 | ₩25,280 | ₩26,085 | -2.00% | 1064.3만 |
|---|
| 2025.10.30 | ₩28,164 | ₩28,700 | ₩25,401 | ₩26,394 | -6.29% | 1690.2만 |
|---|
| 2025.10.29 | ₩27,138 | ₩27,967 | ₩25,978 | ₩26,957 | -0.67% | 1111.3만 |
|---|
| 2025.10.28 | ₩28,499 | ₩29,733 | ₩26,863 | ₩26,997 | -5.27% | 1170.3만 |
|---|
| 2025.10.27 | ₩28,633 | ₩29,143 | ₩27,024 | ₩28,969 | +1.17% | 2055만 |
|---|
| 2025.10.24 | ₩32,898 | ₩34,172 | ₩31,517 | ₩31,611 | -3.91% | 1182.7만 |
|---|
| 2025.10.23 | ₩33,649 | ₩34,171 | ₩31,959 | ₩32,254 | -4.15% | 796.7만 |
|---|
| 2025.10.22 | ₩33,917 | ₩35,473 | ₩31,383 | ₩32,804 | -3.28% | 1926.4만 |
|---|
| 2025.10.21 | ₩38,893 | ₩39,832 | ₩35,326 | ₩35,849 | -7.83% | 1927.4만 |
|---|
| 2025.10.20 | ₩39,845 | ₩43,252 | ₩35,943 | ₩42,367 | +6.33% | 3429만 |
|---|
| 2025.10.17 | ₩34,588 | ₩40,087 | ₩34,373 | ₩37,190 | +7.52% | 2006.4만 |
|---|
| 2025.10.16 | ₩45,371 | ₩45,632 | ₩38,028 | ₩38,276 | -15.64% | 2630.5만 |
|---|
| 2025.10.15 | ₩47,825 | ₩48,174 | ₩42,112 | ₩45,170 | -5.55% | 3280.7만 |
|---|
| 2025.10.14 | ₩56,314 | ₩56,328 | ₩45,237 | ₩50,353 | -10.59% | 4515.2만 |
|---|
| 2025.10.13 | ₩51,728 | ₩58,983 | ₩50,293 | ₩51,875 | +0.29% | 4982.3만 |
|---|
| 2025.10.10 | ₩45,914 | ₩50,762 | ₩41,991 | ₩43,735 | -4.75% | 5062.5만 |
|---|