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 | ₩16,995 | ₩17,115 | ₩16,593 | ₩16,808 | -1.10% | 1091.7만 |
| 2026.10.08 | ₩17,436 | ₩17,784 | ₩16,620 | ₩16,901 | -3.07% | 1997.5만 |
| 2026.10.07 | ₩17,838 | ₩17,918 | ₩17,436 | ₩17,704 | -0.75% | 1400만 |
| 2026.10.06 | ₩18,474 | ₩18,815 | ₩18,373 | ₩18,387 | -0.47% | 1258.5만 |
| 2026.10.05 | ₩18,280 | ₩18,407 | ₩17,771 | ₩18,266 | -0.07% | 978.5만 |
| 2026.10.02 | ₩18,795 | ₩18,855 | ₩18,119 | ₩18,186 | -3.24% | 1090.3만 |
| 2026.10.01 | ₩18,842 | ₩19,002 | ₩18,028 | ₩18,467 | -1.99% | 1332만 |
| 2026.09.30 | ₩18,868 | ₩19,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,822 |
| ₩18,842 |
| -0.14% |
| 1261.7만 |
| 2026.09.29 | ₩19,524 | ₩19,524 | ₩18,674 | ₩18,835 | -3.53% | 1231.1만 |
|---|
| 2026.09.28 | ₩19,999 | ₩20,086 | ₩19,230 | ₩19,290 | -3.55% | 1369.8만 |
|---|
| 2026.09.25 | ₩20,621 | ₩20,795 | ₩20,106 | ₩20,314 | -1.49% | 1005.8만 |
|---|
| 2026.09.24 | ₩20,715 | ₩20,822 | ₩20,153 | ₩20,581 | -0.65% | 1390.7만 |
|---|
| 2026.09.23 | ₩22,475 | ₩22,475 | ₩21,143 | ₩21,183 | -5.75% | 1326.2만 |
|---|
| 2026.09.22 | ₩22,609 | ₩22,883 | ₩21,732 | ₩22,736 | +0.56% | 1235.2만 |
|---|
| 2026.09.21 | ₩22,348 | ₩22,803 | ₩21,786 | ₩22,455 | +0.48% | 1776.7만 |
|---|
| 2026.09.18 | ₩21,337 | ₩21,514 | ₩20,273 | ₩20,568 | -3.61% | 1729.3만 |
|---|
| 2026.09.17 | ₩20,809 | ₩21,331 | ₩20,601 | ₩20,916 | +0.51% | 1218.1만 |
|---|
| 2026.09.16 | ₩20,983 | ₩20,996 | ₩19,912 | ₩20,207 | -3.70% | 1528.9만 |
|---|
| 2026.09.15 | ₩20,782 | ₩21,197 | ₩20,461 | ₩20,608 | -0.84% | 754.2만 |
|---|
| 2026.09.14 | ₩20,407 | ₩21,505 | ₩20,407 | ₩21,023 | +3.02% | 1059만 |
|---|
| 2026.09.11 | ₩21,464 | ₩21,571 | ₩20,759 | ₩20,822 | -2.99% | 1476.6만 |
|---|
| 2026.09.10 | ₩22,675 | ₩22,709 | ₩21,411 | ₩21,464 | -5.34% | 1708.2만 |
|---|
| 2026.09.09 | ₩23,365 | ₩23,592 | ₩22,762 | ₩22,829 | -2.29% | 1061.9만 |
|---|
| 2026.09.08 | ₩23,405 | ₩24,517 | ₩23,298 | ₩23,632 | +0.97% | 1699.6만 |
|---|
| 2026.09.04 | ₩24,957 | ₩25,827 | ₩23,090 | ₩23,565 | -5.58% | 2219.1만 |
|---|
| 2026.09.03 | ₩24,147 | ₩24,328 | ₩23,552 | ₩23,672 | -1.97% | 754.8만 |
|---|
| 2026.09.02 | ₩23,231 | ₩23,953 | ₩23,124 | ₩23,887 | +2.82% | 807.7만 |
|---|
| 2026.09.01 | ₩22,930 | ₩23,813 | ₩22,696 | ₩23,097 | +0.73% | 987.2만 |
|---|
| 2026.08.31 | ₩23,860 | ₩24,341 | ₩23,539 | ₩23,846 | -0.06% | 712만 |
|---|
| 2026.08.28 | ₩26,028 | ₩26,409 | ₩23,826 | ₩24,074 | -7.51% | 1294.9만 |
|---|
| 2026.08.27 | ₩25,425 | ₩26,014 | ₩24,703 | ₩25,760 | +1.32% | 1476.3만 |
|---|
| 2026.08.26 | ₩26,128 | ₩27,459 | ₩25,017 | ₩25,318 | -3.10% | 1463.5만 |
|---|
| 2026.08.25 | ₩24,730 | ₩26,048 | ₩24,047 | ₩25,974 | +5.03% | 1362.1만 |
|---|
| 2026.08.24 | ₩25,037 | ₩25,345 | ₩23,659 | ₩24,475 | -2.24% | 1496.7만 |
|---|
| 2026.08.21 | ₩23,579 | ₩26,148 | ₩23,472 | ₩25,773 | +9.31% | 2158.7만 |
|---|
| 2026.08.20 | ₩23,779 | ₩23,820 | ₩22,682 | ₩22,896 | -3.71% | 1320.1만 |
|---|
| 2026.08.19 | ₩24,770 | ₩25,359 | ₩23,967 | ₩24,208 | -2.27% | 928.4만 |
|---|
| 2026.08.18 | ₩24,609 | ₩26,095 | ₩24,382 | ₩24,770 | +0.65% | 884.8만 |
|---|
| 2026.08.17 | ₩26,429 | ₩26,469 | ₩25,164 | ₩25,813 | -2.33% | 1204.4만 |
|---|
| 2026.08.14 | ₩24,883 | ₩27,433 | ₩24,837 | ₩26,764 | +7.56% | 1653.1만 |
|---|
| 2026.08.13 | ₩24,422 | ₩25,640 | ₩24,382 | ₩24,904 | +1.97% | 891.3만 |
|---|
| 2026.08.12 | ₩25,753 | ₩25,967 | ₩24,020 | ₩24,636 | -4.34% | 1114.9만 |
|---|
| 2026.08.11 | ₩25,057 | ₩25,967 | ₩24,355 | ₩25,305 | +0.99% | 1513.9만 |
|---|
| 2026.08.10 | ₩25,987 | ₩26,453 | ₩25,359 | ₩25,479 | -1.96% | 1742.6만 |
|---|
| 2026.08.07 | ₩24,569 | ₩26,255 | ₩24,255 | ₩25,867 | +5.28% | 1907.9만 |
|---|
| 2026.08.06 | ₩22,133 | ₩24,101 | ₩21,973 | ₩23,298 | +5.26% | 1044.9만 |
|---|
| 2026.08.05 | ₩23,191 | ₩23,565 | ₩22,348 | ₩22,963 | -0.98% | 937.5만 |
|---|
| 2026.08.04 | ₩22,000 | ₩23,565 | ₩21,786 | ₩23,117 | +5.08% | 1388.2만 |
|---|
| 2026.08.03 | ₩19,578 | ₩21,491 | ₩19,176 | ₩21,224 | +8.41% | 1115.8만 |
|---|
| 2026.07.31 | ₩20,434 | ₩20,564 | ₩18,989 | ₩20,006 | -2.10% | 1167.9만 |
|---|
| 2026.07.30 | ₩18,413 | ₩19,691 | ₩18,226 | ₩19,604 | +6.47% | 1120.8만 |
|---|
| 2026.07.29 | ₩18,681 | ₩18,868 | ₩17,303 | ₩17,490 | -6.38% | 1348.5만 |
|---|
| 2026.07.28 | ₩19,250 | ₩19,390 | ₩18,012 | ₩18,815 | -2.26% | 1317.1만 |
|---|
| 2026.07.27 | ₩19,109 | ₩20,474 | ₩19,069 | ₩19,979 | +4.55% | 878.2만 |
|---|
| 2026.07.24 | ₩20,180 | ₩20,220 | ₩18,922 | ₩18,935 | -6.17% | 901.8만 |
|---|
| 2026.07.23 | ₩20,595 | ₩21,036 | ₩19,892 | ₩20,260 | -1.62% | 848.3만 |
|---|
| 2026.07.22 | ₩20,902 | ₩22,013 | ₩20,835 | ₩21,170 | +1.28% | 961.4만 |
|---|
| 2026.07.21 | ₩20,702 | ₩21,478 | ₩20,461 | ₩21,143 | +2.13% | 937.5만 |
|---|
| 2026.07.20 | ₩20,916 | ₩21,250 | ₩19,825 | ₩20,380 | -2.56% | 1499.4만 |
|---|
| 2026.07.17 | ₩20,648 | ₩21,679 | ₩20,233 | ₩20,943 | +1.43% | 979.7만 |
|---|
| 2026.07.16 | ₩22,575 | ₩22,682 | ₩21,009 | ₩21,290 | -5.69% | 1228.3만 |
|---|
| 2026.07.15 | ₩24,194 | ₩24,526 | ₩22,602 | ₩23,164 | -4.26% | 806만 |
|---|
| 2026.07.14 | ₩23,953 | ₩24,703 | ₩23,686 | ₩24,341 | +1.62% | 1018.2만 |
|---|
| 2026.07.13 | ₩23,971 | ₩24,221 | ₩22,722 | ₩23,030 | -3.92% | 920.9만 |
|---|
| 2026.07.10 | ₩25,158 | ₩25,532 | ₩24,489 | ₩24,730 | -1.70% | 593.7만 |
|---|
| 2026.07.09 | ₩24,783 | ₩25,800 | ₩24,449 | ₩25,251 | +1.89% | 831.8만 |
|---|
| 2026.07.08 | ₩23,432 | ₩24,970 | ₩23,432 | ₩24,689 | +5.37% | 933.3만 |
|---|
| 2026.07.07 | ₩25,185 | ₩25,399 | ₩23,137 | ₩23,793 | -5.53% | 1419.1만 |
|---|
| 2026.07.06 | ₩25,546 | ₩26,737 | ₩25,492 | ₩25,894 | +1.36% | 738.8만 |
|---|
| 2026.07.02 | ₩27,018 | ₩27,757 | ₩24,810 | ₩25,626 | -5.15% | 1415.5만 |
|---|
| 2026.07.01 | ₩28,195 | ₩29,048 | ₩26,690 | ₩26,737 | -5.17% | 1342.2만 |
|---|
| 2026.06.30 | ₩28,115 | ₩29,039 | ₩27,901 | ₩28,878 | +2.71% | 900.9만 |
|---|
| 2026.06.29 | ₩27,459 | ₩28,209 | ₩26,523 | ₩28,155 | +2.53% | 1005.7만 |
|---|
| 2026.06.26 | ₩26,790 | ₩27,714 | ₩26,616 | ₩27,393 | +2.25% | 1707.8만 |
|---|
| 2026.06.25 | ₩29,333 | ₩29,480 | ₩26,857 | ₩27,647 | -5.75% | 1182.5만 |
|---|
| 2026.06.24 | ₩30,082 | ₩30,189 | ₩28,249 | ₩28,664 | -4.72% | 1317.4만 |
|---|
| 2026.06.23 | ₩29,808 | ₩33,528 | ₩29,721 | ₩30,631 | +2.76% | 1151만 |
|---|
| 2026.06.22 | ₩33,455 | ₩34,886 | ₩31,902 | ₩32,277 | -3.52% | 1609.2만 |
|---|
| 2026.06.18 | ₩32,437 | ₩33,173 | ₩30,604 | ₩32,973 | +1.65% | 2134.9만 |
|---|
| 2026.06.17 | ₩29,313 | ₩32,772 | ₩29,253 | ₩31,514 | +7.51% | 1981.1만 |
|---|
| 2026.06.16 | ₩30,444 | ₩30,885 | ₩28,891 | ₩29,092 | -4.44% | 1310.6만 |
|---|
| 2026.06.15 | ₩31,180 | ₩31,715 | ₩30,639 | ₩30,805 | -1.20% | 1378.5만 |
|---|
| 2026.06.12 | ₩30,604 | ₩30,618 | ₩28,490 | ₩29,427 | -3.85% | 1430.7만 |
|---|
| 2026.06.11 | ₩27,285 | ₩30,310 | ₩27,031 | ₩30,189 | +10.64% | 1436.8만 |
|---|
| 2026.06.10 | ₩28,035 | ₩29,212 | ₩27,192 | ₩27,205 | -2.96% | 1329.8만 |
|---|
| 2026.06.09 | ₩29,801 | ₩30,377 | ₩26,610 | ₩27,968 | -6.15% | 2230만 |
|---|
| 2026.06.08 | ₩31,835 | ₩31,835 | ₩29,574 | ₩29,721 | -6.64% | 1656.1만 |
|---|
| 2026.06.05 | ₩34,699 | ₩34,860 | ₩29,647 | ₩30,069 | -13.34% | 2368.9만 |
|---|
| 2026.06.04 | ₩36,171 | ₩36,773 | ₩35,167 | ₩36,265 | +0.26% | 1325.5만 |
|---|
| 2026.06.03 | ₩41,878 | ₩43,892 | ₩36,900 | ₩37,442 | -10.59% | 2280.6만 |
|---|
| 2026.06.02 | ₩40,841 | ₩42,273 | ₩39,557 | ₩41,082 | +0.59% | 1608.8만 |
|---|
| 2026.06.01 | ₩37,262 | ₩41,082 | ₩36,733 | ₩39,383 | +5.69% | 2225.9만 |
|---|
| 2026.05.29 | ₩37,402 | ₩37,643 | ₩35,522 | ₩37,482 | +0.21% | 1513.1만 |
|---|
| 2026.05.28 | ₩35,395 | ₩38,259 | ₩34,512 | ₩37,723 | +6.58% | 1501.9만 |
|---|
| 2026.05.27 | ₩36,546 | ₩37,188 | ₩34,860 | ₩35,729 | -2.23% | 1463.5만 |
|---|
| 2026.05.26 | ₩34,324 | ₩38,299 | ₩33,883 | ₩37,108 | +8.11% | 2351.3만 |
|---|
| 2026.05.22 | ₩32,926 | ₩35,741 | ₩32,926 | ₩33,856 | +2.82% | 1825.3만 |
|---|
| 2026.05.21 | ₩30,671 | ₩33,388 | ₩30,511 | ₩32,504 | +5.98% | 1776.7만 |
|---|
| 2026.05.20 | ₩27,767 | ₩30,444 | ₩26,824 | ₩30,203 | +8.77% | 1924.2만 |
|---|
| 2026.05.19 | ₩27,727 | ₩28,088 | ₩25,914 | ₩26,717 | -3.64% | 1335만 |
|---|
| 2026.05.18 | ₩32,545 | ₩32,571 | ₩27,861 | ₩28,470 | -12.52% | 1957.2만 |
|---|
| 2026.05.15 | ₩31,849 | ₩34,124 | ₩31,554 | ₩32,638 | +2.48% | 1339.1만 |
|---|
| 2026.05.14 | ₩34,498 | ₩34,953 | ₩31,247 | ₩33,227 | -3.69% | 1832.5만 |
|---|
| 2026.05.13 | ₩33,896 | ₩35,127 | ₩32,719 | ₩34,017 | +0.36% | 1577.5만 |
|---|
| 2026.05.12 | ₩34,485 | ₩36,198 | ₩32,959 | ₩34,190 | -0.85% | 1463.1만 |
|---|
| 2026.05.11 | ₩35,114 | ₩37,482 | ₩33,294 | ₩35,194 | +0.23% | 1905.2만 |
|---|
| 2026.05.08 | ₩36,465 | ₩36,947 | ₩34,525 | ₩36,077 | -1.06% | 1649.9만 |
|---|
| 2026.05.07 | ₩38,272 | ₩38,299 | ₩34,525 | ₩35,301 | -7.76% | 1794.8만 |
|---|
| 2026.05.06 | ₩36,880 | ₩38,392 | ₩35,596 | ₩38,272 | +3.77% | 1741.2만 |
|---|
| 2026.05.05 | ₩34,926 | ₩37,001 | ₩33,173 | ₩36,693 | +5.06% | 2424.4만 |
|---|
| 2026.05.04 | ₩36,445 | ₩36,559 | ₩33,976 | ₩34,231 | -6.08% | 1987.9만 |
|---|
| 2026.05.01 | ₩34,043 | ₩35,756 | ₩32,183 | ₩35,234 | +3.50% | 2464.3만 |
|---|
| 2026.04.30 | ₩30,283 | ₩34,819 | ₩30,209 | ₩34,753 | +14.76% | 3036.2만 |
|---|
| 2026.04.29 | ₩30,778 | ₩30,899 | ₩28,717 | ₩29,480 | -4.22% | 1272.1만 |
|---|
| 2026.04.28 | ₩30,189 | ₩31,340 | ₩28,972 | ₩30,470 | +0.93% | 1498.6만 |
|---|
| 2026.04.27 | ₩29,088 | ₩31,809 | ₩28,958 | ₩31,461 | +8.16% | 1861.3만 |
|---|
| 2026.04.24 | ₩32,183 | ₩32,210 | ₩28,952 | ₩29,253 | -9.11% | 1524.5만 |
|---|
| 2026.04.23 | ₩33,428 | ₩33,923 | ₩29,861 | ₩30,899 | -7.57% | 1973.1만 |
|---|
| 2026.04.22 | ₩32,357 | ₩34,726 | ₩32,330 | ₩34,003 | +5.09% | 3005.2만 |
|---|
| 2026.04.21 | ₩29,788 | ₩32,518 | ₩29,453 | ₩30,577 | +2.65% | 2792.3만 |
|---|
| 2026.04.20 | ₩28,637 | ₩31,701 | ₩28,463 | ₩30,216 | +5.51% | 4342만 |
|---|
| 2026.04.17 | ₩26,255 | ₩27,941 | ₩25,720 | ₩26,697 | +1.68% | 1989.4만 |
|---|
| 2026.04.16 | ₩25,037 | ₩25,158 | ₩23,913 | ₩24,663 | -1.50% | 1014.2만 |
|---|
| 2026.04.15 | ₩23,191 | ₩25,118 | ₩23,017 | ₩24,556 | +5.89% | 1499.2만 |
|---|
| 2026.04.14 | ₩23,258 | ₩23,806 | ₩22,047 | ₩22,736 | -2.24% | 842.8만 |
|---|
| 2026.04.13 | ₩21,023 | ₩22,816 | ₩20,702 | ₩22,468 | +6.87% | 980만 |
|---|
| 2026.04.10 | ₩22,977 | ₩24,288 | ₩21,571 | ₩21,612 | -5.94% | 1267.7만 |
|---|
| 2026.04.09 | ₩21,919 | ₩22,970 | ₩21,484 | ₩22,374 | +2.08% | 869.4만 |
|---|
| 2026.04.08 | ₩21,424 | ₩22,722 | ₩21,357 | ₩22,455 | +4.81% | 1542.8만 |
|---|
| 2026.04.07 | ₩20,461 | ₩20,528 | ₩19,029 | ₩19,591 | -4.25% | 1276.8만 |
|---|
| 2026.04.06 | ₩21,025 | ₩21,625 | ₩20,180 | ₩20,447 | -2.75% | 836.5만 |
|---|
| 2026.04.02 | ₩18,969 | ₩21,852 | ₩18,828 | ₩21,304 | +12.31% | 1320.2만 |
|---|
| 2026.04.01 | ₩20,963 | ₩21,264 | ₩19,591 | ₩19,805 | -5.52% | 1156.1만 |
|---|
| 2026.03.31 | ₩19,584 | ₩20,367 | ₩19,230 | ₩20,253 | +3.42% | 1325.5만 |
|---|
| 2026.03.30 | ₩20,989 | ₩21,377 | ₩18,554 | ₩19,042 | -9.28% | 1233.5만 |
|---|
| 2026.03.27 | ₩21,076 | ₩21,344 | ₩20,140 | ₩20,635 | -2.10% | 879.5만 |
|---|
| 2026.03.26 | ₩21,812 | ₩22,200 | ₩21,130 | ₩21,411 | -1.84% | 983.2만 |
|---|
| 2026.03.25 | ₩22,896 | ₩23,552 | ₩22,000 | ₩22,267 | -2.75% | 943.4만 |
|---|
| 2026.03.24 | ₩22,856 | ₩23,191 | ₩21,745 | ₩22,214 | -2.81% | 1132만 |
|---|
| 2026.03.23 | ₩22,709 | ₩23,713 | ₩21,960 | ₩23,271 | +2.47% | 1386.5만 |
|---|
| 2026.03.20 | ₩24,087 | ₩24,087 | ₩21,143 | ₩21,732 | -9.78% | 3393.1만 |
|---|
| 2026.03.19 | ₩23,846 | ₩24,261 | ₩23,124 | ₩23,833 | -0.06% | 1140만 |
|---|
| 2026.03.18 | ₩25,947 | ₩26,349 | ₩24,562 | ₩24,623 | -5.11% | 1207.1만 |
|---|
| 2026.03.17 | ₩25,747 | ₩27,031 | ₩25,573 | ₩26,335 | +2.29% | 966.6만 |
|---|
| 2026.03.16 | ₩26,469 | ₩27,540 | ₩25,203 | ₩26,081 | -1.47% | 1262.9만 |
|---|
| 2026.03.13 | ₩26,844 | ₩27,540 | ₩25,593 | ₩26,041 | -2.99% | 1146.1만 |
|---|
| 2026.03.12 | ₩27,433 | ₩27,546 | ₩25,974 | ₩26,429 | -3.66% | 1066.7만 |
|---|
| 2026.03.11 | ₩27,279 | ₩28,697 | ₩26,991 | ₩28,222 | +3.46% | 1356만 |
|---|
| 2026.03.10 | ₩25,064 | ₩27,886 | ₩25,024 | ₩27,366 | +9.18% | 1666.7만 |
|---|
| 2026.03.09 | ₩23,191 | ₩25,305 | ₩22,896 | ₩25,037 | +7.96% | 1139.3만 |
|---|
| 2026.03.06 | ₩24,770 | ₩25,813 | ₩23,338 | ₩23,351 | -5.73% | 1410.8만 |
|---|
| 2026.03.05 | ₩25,532 | ₩26,362 | ₩24,636 | ₩25,559 | +0.10% | 1023.3만 |
|---|
| 2026.03.04 | ₩26,429 | ₩26,630 | ₩25,077 | ₩25,305 | -4.25% | 962.9만 |
|---|
| 2026.03.03 | ₩26,215 | ₩27,312 | ₩25,532 | ₩25,987 | -0.87% | 1024.4만 |
|---|
| 2026.03.02 | ₩24,676 | ₩28,182 | ₩24,582 | ₩27,928 | +13.18% | 1376만 |
|---|
| 2026.02.27 | ₩26,349 | ₩26,362 | ₩24,736 | ₩25,292 | -4.01% | 1092.1만 |
|---|
| 2026.02.26 | ₩26,643 | ₩27,393 | ₩26,041 | ₩26,938 | +1.10% | 1155.6만 |
|---|
| 2026.02.25 | ₩27,473 | ₩27,767 | ₩26,442 | ₩26,871 | -2.19% | 1102.9만 |
|---|
| 2026.02.24 | ₩24,428 | ₩27,500 | ₩24,234 | ₩27,285 | +11.70% | 1668.8만 |
|---|
| 2026.02.23 | ₩22,655 | ₩25,332 | ₩22,535 | ₩25,144 | +10.99% | 1488.8만 |
|---|
| 2026.02.20 | ₩23,967 | ₩24,469 | ₩22,508 | ₩23,057 | -3.80% | 1347.2만 |
|---|
| 2026.02.19 | ₩24,208 | ₩24,676 | ₩23,191 | ₩24,609 | +1.66% | 1958.3만 |
|---|
| 2026.02.18 | ₩25,526 | ₩25,867 | ₩24,341 | ₩24,355 | -4.59% | 1238.7만 |
|---|
| 2026.02.17 | ₩25,760 | ₩26,148 | ₩24,649 | ₩25,452 | -1.19% | 1518.4만 |
|---|
| 2026.02.13 | ₩26,028 | ₩26,737 | ₩25,031 | ₩25,954 | -0.28% | 1260.3만 |
|---|
| 2026.02.12 | ₩28,383 | ₩28,436 | ₩25,011 | ₩25,532 | -10.04% | 3133.7만 |
|---|
| 2026.02.11 | ₩30,256 | ₩30,577 | ₩27,500 | ₩29,132 | -3.72% | 1233.5만 |
|---|
| 2026.02.10 | ₩30,992 | ₩31,768 | ₩29,092 | ₩29,279 | -5.53% | 1008.6만 |
|---|
| 2026.02.09 | ₩28,757 | ₩31,568 | ₩27,767 | ₩31,367 | +9.07% | 1287.3만 |
|---|
| 2026.02.06 | ₩28,691 | ₩29,427 | ₩27,439 | ₩29,226 | +1.87% | 1729만 |
|---|
| 2026.02.05 | ₩30,149 | ₩31,032 | ₩27,372 | ₩27,567 | -8.57% | 2144만 |
|---|
| 2026.02.04 | ₩34,913 | ₩35,060 | ₩29,527 | ₩31,487 | -9.81% | 3431.4만 |
|---|
| 2026.02.03 | ₩31,561 | ₩35,274 | ₩31,166 | ₩34,753 | +10.11% | 5189.6만 |
|---|
| 2026.02.02 | ₩32,444 | ₩34,819 | ₩29,159 | ₩29,587 | -8.81% | 4863.4만 |
|---|
| 2026.01.30 | ₩30,591 | ₩33,093 | ₩29,734 | ₩30,002 | -1.92% | 2983.8만 |
|---|
| 2026.01.29 | ₩30,390 | ₩30,604 | ₩28,142 | ₩29,534 | -2.82% | 4157.7만 |
|---|
| 2026.01.28 | ₩35,355 | ₩35,355 | ₩32,103 | ₩33,695 | -4.69% | 3719.3만 |
|---|
| 2026.01.27 | ₩36,131 | ₩39,731 | ₩33,147 | ₩35,261 | -2.41% | 4942.7만 |
|---|
| 2026.01.26 | ₩40,895 | ₩42,915 | ₩34,525 | ₩35,756 | -12.57% | 1.2억 |
|---|
| 2026.01.23 | ₩31,608 | ₩33,816 | ₩29,279 | ₩33,147 | +4.87% | 2661만 |
|---|
| 2026.01.22 | ₩26,723 | ₩31,916 | ₩26,657 | ₩30,390 | +13.72% | 3096.2만 |
|---|
| 2026.01.21 | ₩26,630 | ₩28,957 | ₩23,793 | ₩25,867 | -2.86% | 2423.5만 |
|---|
| 2026.01.20 | ₩24,125 | ₩27,124 | ₩23,913 | ₩25,693 | +6.50% | 2278.6만 |
|---|
| 2026.01.16 | ₩22,642 | ₩23,820 | ₩21,478 | ₩23,672 | +4.55% | 970.8만 |
|---|
| 2026.01.15 | ₩23,672 | ₩23,769 | ₩22,294 | ₩22,468 | -5.09% | 1133.2만 |
|---|
| 2026.01.14 | ₩22,307 | ₩24,716 | ₩21,052 | ₩24,462 | +9.66% | 1606.8만 |
|---|
| 2026.01.13 | ₩24,582 | ₩25,666 | ₩21,879 | ₩22,307 | -9.25% | 1460.5만 |
|---|
| 2026.01.12 | ₩23,646 | ₩24,288 | ₩22,374 | ₩23,739 | +0.40% | 1199.2만 |
|---|
| 2026.01.09 | ₩23,003 | ₩24,101 | ₩22,267 | ₩23,124 | +0.52% | 1101.4만 |
|---|
| 2026.01.08 | ₩22,401 | ₩23,579 | ₩21,759 | ₩22,388 | -0.06% | 715.7만 |
|---|
| 2026.01.07 | ₩22,856 | ₩24,636 | ₩22,602 | ₩23,003 | +0.64% | 1257.4만 |
|---|
| 2026.01.06 | ₩21,946 | ₩24,364 | ₩21,531 | ₩23,445 | +6.83% | 1756.7만 |
|---|
| 2026.01.05 | ₩19,404 | ₩21,597 | ₩19,190 | ₩21,143 | +8.97% | 1179.6만 |
|---|
| 2026.01.02 | ₩16,433 | ₩19,283 | ₩16,286 | ₩18,935 | +15.23% | 1139.5만 |
|---|
| 2025.12.31 | ₩16,232 | ₩16,393 | ₩15,690 | ₩15,924 | -1.90% | 762.3만 |
|---|
| 2025.12.30 | ₩16,968 | ₩17,048 | ₩16,152 | ₩16,232 | -4.34% | 688.7만 |
|---|
| 2025.12.29 | ₩17,597 | ₩18,239 | ₩16,868 | ₩16,995 | -3.42% | 666.6만 |
|---|
| 2025.12.26 | ₩19,377 | ₩19,430 | ₩17,396 | ₩18,079 | -6.70% | 807만 |
|---|
| 2025.12.24 | ₩18,735 | ₩19,631 | ₩18,480 | ₩19,444 | +3.79% | 355.3만 |
|---|
| 2025.12.23 | ₩18,694 | ₩19,671 | ₩18,306 | ₩18,882 | +1.00% | 764.7만 |
|---|
| 2025.12.22 | ₩18,982 | ₩19,805 | ₩18,574 | ₩18,788 | -1.02% | 693.6만 |
|---|
| 2025.12.19 | ₩17,811 | ₩18,761 | ₩17,798 | ₩18,520 | +3.98% | 2383.6만 |
|---|
| 2025.12.18 | ₩18,387 | ₩19,667 | ₩17,720 | ₩18,086 | -1.64% | 762.7만 |
|---|
| 2025.12.17 | ₩19,919 | ₩20,989 | ₩18,065 | ₩18,146 | -8.90% | 772.1만 |
|---|
| 2025.12.16 | ₩19,718 | ₩20,528 | ₩19,537 | ₩20,073 | +1.80% | 627.5만 |
|---|
| 2025.12.15 | ₩22,762 | ₩23,324 | ₩19,778 | ₩19,899 | -12.58% | 961만 |
|---|
| 2025.12.12 | ₩24,783 | ₩25,452 | ₩22,722 | ₩22,803 | -7.99% | 920.7만 |
|---|
| 2025.12.11 | ₩21,826 | ₩25,292 | ₩21,574 | ₩25,118 | +15.08% | 1186.3만 |
|---|
| 2025.12.10 | ₩24,180 | ₩24,502 | ₩22,026 | ₩22,401 | -7.36% | 1099만 |
|---|
| 2025.12.09 | ₩22,421 | ₩23,739 | ₩21,732 | ₩23,432 | +4.51% | 777.3만 |
|---|
| 2025.12.08 | ₩23,432 | ₩23,927 | ₩21,719 | ₩22,910 | -2.23% | 1050.7만 |
|---|
| 2025.12.05 | ₩22,053 | ₩23,820 | ₩22,053 | ₩23,043 | +4.49% | 1411.1만 |
|---|
| 2025.12.04 | ₩18,801 | ₩23,726 | ₩18,654 | ₩23,391 | +24.41% | 2335.6만 |
|---|
| 2025.12.03 | ₩18,052 | ₩19,062 | ₩17,517 | ₩18,761 | +3.93% | 709.1만 |
|---|
| 2025.12.02 | ₩16,968 | ₩18,708 | ₩16,941 | ₩18,253 | +7.57% | 949.5만 |
|---|
| 2025.12.01 | ₩17,878 | ₩17,904 | ₩16,741 | ₩16,848 | -5.76% | 791.1만 |
|---|
| 2025.11.28 | ₩17,062 | ₩18,213 | ₩16,915 | ₩17,999 | +5.49% | 643만 |
|---|
| 2025.11.26 | ₩16,246 | ₩16,861 | ₩16,138 | ₩16,634 | +2.39% | 689.2만 |
|---|
| 2025.11.25 | ₩16,085 | ₩16,419 | ₩15,322 | ₩16,192 | +0.67% | 603.8만 |
|---|
| 2025.11.24 | ₩16,593 | ₩16,754 | ₩16,125 | ₩16,553 | -0.24% | 779.4만 |
|---|
| 2025.11.21 | ₩16,319 | ₩16,540 | ₩15,444 | ₩16,379 | +0.37% | 1035만 |
|---|
| 2025.11.20 | ₩19,016 | ₩19,644 | ₩16,312 | ₩16,326 | -14.14% | 1423.2만 |
|---|
| 2025.11.19 | ₩20,715 | ₩21,076 | ₩18,975 | ₩19,136 | -7.62% | 1041.4만 |
|---|
| 2025.11.18 | ₩18,895 | ₩21,009 | ₩18,868 | ₩20,421 | +8.07% | 633.4만 |
|---|
| 2025.11.17 | ₩19,417 | ₩19,992 | ₩18,868 | ₩19,337 | -0.41% | 633.6만 |
|---|
| 2025.11.14 | ₩19,136 | ₩20,153 | ₩18,641 | ₩19,390 | +1.33% | 942.8만 |
|---|
| 2025.11.13 | ₩22,481 | ₩22,932 | ₩19,644 | ₩19,872 | -11.61% | 965만 |
|---|
| 2025.11.12 | ₩23,723 | ₩24,838 | ₩21,986 | ₩22,642 | -4.56% | 922.1만 |
|---|
| 2025.11.11 | ₩23,251 | ₩24,288 | ₩22,619 | ₩23,779 | +2.27% | 819.2만 |
|---|
| 2025.11.10 | ₩23,619 | ₩23,753 | ₩22,214 | ₩23,057 | -2.38% | 1104만 |
|---|
| 2025.11.07 | ₩19,872 | ₩23,351 | ₩19,872 | ₩23,231 | +16.90% | 1584.2만 |
|---|
| 2025.11.06 | ₩22,722 | ₩22,749 | ₩21,063 | ₩21,170 | -6.83% | 1455.6만 |
|---|
| 2025.11.05 | ₩22,080 | ₩23,191 | ₩21,719 | ₩22,575 | +2.24% | 1062.6만 |
|---|
| 2025.11.04 | ₩21,638 | ₩23,110 | ₩21,050 | ₩21,873 | +1.08% | 1124.6만 |
|---|
| 2025.11.03 | ₩25,412 | ₩25,425 | ₩22,080 | ₩22,629 | -10.95% | 1706.5만 |
|---|
| 2025.10.31 | ₩26,558 | ₩27,326 | ₩25,225 | ₩26,028 | -2.00% | 1064.3만 |
|---|
| 2025.10.30 | ₩28,102 | ₩28,637 | ₩25,345 | ₩26,335 | -6.29% | 1690.2만 |
|---|
| 2025.10.29 | ₩27,078 | ₩27,905 | ₩25,921 | ₩26,897 | -0.67% | 1111.3만 |
|---|
| 2025.10.28 | ₩28,436 | ₩29,667 | ₩26,804 | ₩26,938 | -5.27% | 1170.3만 |
|---|
| 2025.10.27 | ₩28,570 | ₩29,079 | ₩26,964 | ₩28,905 | +1.17% | 2055만 |
|---|
| 2025.10.24 | ₩32,826 | ₩34,097 | ₩31,447 | ₩31,541 | -3.91% | 1182.7만 |
|---|
| 2025.10.23 | ₩33,575 | ₩34,095 | ₩31,889 | ₩32,183 | -4.15% | 796.7만 |
|---|
| 2025.10.22 | ₩33,843 | ₩35,395 | ₩31,313 | ₩32,732 | -3.28% | 1926.4만 |
|---|
| 2025.10.21 | ₩38,807 | ₩39,744 | ₩35,248 | ₩35,770 | -7.83% | 1927.4만 |
|---|
| 2025.10.20 | ₩39,757 | ₩43,156 | ₩35,863 | ₩42,273 | +6.33% | 3429만 |
|---|
| 2025.10.17 | ₩34,512 | ₩39,998 | ₩34,298 | ₩37,108 | +7.52% | 2006.4만 |
|---|
| 2025.10.16 | ₩45,271 | ₩45,532 | ₩37,944 | ₩38,192 | -15.64% | 2630.5만 |
|---|
| 2025.10.15 | ₩47,719 | ₩48,067 | ₩42,019 | ₩45,070 | -5.55% | 3280.7만 |
|---|
| 2025.10.14 | ₩56,190 | ₩56,204 | ₩45,137 | ₩50,242 | -10.59% | 4515.2만 |
|---|
| 2025.10.13 | ₩51,614 | ₩58,853 | ₩50,182 | ₩51,761 | +0.29% | 4982.3만 |
|---|
| 2025.10.10 | ₩45,813 | ₩50,650 | ₩41,898 | ₩43,638 | -4.75% | 5062.5만 |
|---|