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 | ₩17,018 | ₩17,139 | ₩16,616 | ₩16,831 | -1.10% | 1091.7만 |
| 2026.10.08 | ₩17,460 | ₩17,809 | ₩16,643 | ₩16,924 | -3.07% | 1997.5만 |
| 2026.10.07 | ₩17,862 | ₩17,943 | ₩17,460 | ₩17,728 | -0.75% | 1400만 |
| 2026.10.06 | ₩18,499 | ₩18,841 | ₩18,398 | ₩18,412 | -0.47% | 1258.5만 |
| 2026.10.05 | ₩18,305 | ₩18,432 | ₩17,795 | ₩18,291 | -0.07% | 978.5만 |
| 2026.10.02 | ₩18,821 | ₩18,881 | ₩18,144 | ₩18,211 | -3.24% | 1090.3만 |
| 2026.10.01 | ₩18,867 | ₩19,028 | ₩18,053 | ₩18,492 | -1.99% | 1332만 |
| 2026.09.30 | ₩18,894 | ₩19,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,847 |
| ₩18,867 |
| -0.14% |
| 1261.7만 |
| 2026.09.29 | ₩19,551 | ₩19,551 | ₩18,700 | ₩18,861 | -3.53% | 1231.1만 |
|---|
| 2026.09.28 | ₩20,027 | ₩20,114 | ₩19,256 | ₩19,316 | -3.55% | 1369.8만 |
|---|
| 2026.09.25 | ₩20,650 | ₩20,824 | ₩20,134 | ₩20,342 | -1.49% | 1005.8만 |
|---|
| 2026.09.24 | ₩20,744 | ₩20,851 | ₩20,181 | ₩20,610 | -0.65% | 1390.7만 |
|---|
| 2026.09.23 | ₩22,506 | ₩22,506 | ₩21,172 | ₩21,213 | -5.75% | 1326.2만 |
|---|
| 2026.09.22 | ₩22,640 | ₩22,914 | ₩21,762 | ₩22,767 | +0.56% | 1235.2만 |
|---|
| 2026.09.21 | ₩22,378 | ₩22,834 | ₩21,816 | ₩22,486 | +0.48% | 1776.7만 |
|---|
| 2026.09.18 | ₩21,367 | ₩21,544 | ₩20,301 | ₩20,596 | -3.61% | 1729.3만 |
|---|
| 2026.09.17 | ₩20,837 | ₩21,360 | ₩20,630 | ₩20,945 | +0.51% | 1218.1만 |
|---|
| 2026.09.16 | ₩21,012 | ₩21,025 | ₩19,939 | ₩20,234 | -3.70% | 1528.9만 |
|---|
| 2026.09.15 | ₩20,811 | ₩21,226 | ₩20,489 | ₩20,636 | -0.84% | 754.2만 |
|---|
| 2026.09.14 | ₩20,435 | ₩21,534 | ₩20,435 | ₩21,052 | +3.02% | 1059만 |
|---|
| 2026.09.11 | ₩21,494 | ₩21,601 | ₩20,788 | ₩20,851 | -2.99% | 1476.6만 |
|---|
| 2026.09.10 | ₩22,707 | ₩22,740 | ₩21,440 | ₩21,494 | -5.34% | 1708.2만 |
|---|
| 2026.09.09 | ₩23,397 | ₩23,625 | ₩22,794 | ₩22,861 | -2.29% | 1061.9만 |
|---|
| 2026.09.08 | ₩23,437 | ₩24,551 | ₩23,330 | ₩23,665 | +0.97% | 1699.6만 |
|---|
| 2026.09.04 | ₩24,991 | ₩25,862 | ₩23,122 | ₩23,598 | -5.58% | 2219.1만 |
|---|
| 2026.09.03 | ₩24,181 | ₩24,362 | ₩23,584 | ₩23,705 | -1.97% | 754.8만 |
|---|
| 2026.09.02 | ₩23,263 | ₩23,986 | ₩23,156 | ₩23,919 | +2.82% | 807.7만 |
|---|
| 2026.09.01 | ₩22,961 | ₩23,846 | ₩22,727 | ₩23,129 | +0.73% | 987.2만 |
|---|
| 2026.08.31 | ₩23,893 | ₩24,375 | ₩23,571 | ₩23,879 | -0.06% | 712만 |
|---|
| 2026.08.28 | ₩26,063 | ₩26,445 | ₩23,859 | ₩24,107 | -7.51% | 1294.9만 |
|---|
| 2026.08.27 | ₩25,460 | ₩26,050 | ₩24,737 | ₩25,795 | +1.32% | 1476.3만 |
|---|
| 2026.08.26 | ₩26,164 | ₩27,497 | ₩25,052 | ₩25,353 | -3.10% | 1463.5만 |
|---|
| 2026.08.25 | ₩24,764 | ₩26,083 | ₩24,080 | ₩26,010 | +5.03% | 1362.1만 |
|---|
| 2026.08.24 | ₩25,072 | ₩25,380 | ₩23,692 | ₩24,509 | -2.24% | 1496.7만 |
|---|
| 2026.08.21 | ₩23,611 | ₩26,184 | ₩23,504 | ₩25,809 | +9.31% | 2158.7만 |
|---|
| 2026.08.20 | ₩23,812 | ₩23,852 | ₩22,713 | ₩22,928 | -3.71% | 1320.1만 |
|---|
| 2026.08.19 | ₩24,804 | ₩25,393 | ₩24,000 | ₩24,241 | -2.27% | 928.4만 |
|---|
| 2026.08.18 | ₩24,643 | ₩26,130 | ₩24,415 | ₩24,804 | +0.65% | 884.8만 |
|---|
| 2026.08.17 | ₩26,465 | ₩26,506 | ₩25,199 | ₩25,849 | -2.33% | 1204.4만 |
|---|
| 2026.08.14 | ₩24,918 | ₩27,470 | ₩24,871 | ₩26,800 | +7.56% | 1653.1만 |
|---|
| 2026.08.13 | ₩24,455 | ₩25,675 | ₩24,415 | ₩24,938 | +1.97% | 891.3만 |
|---|
| 2026.08.12 | ₩25,789 | ₩26,003 | ₩24,053 | ₩24,670 | -4.34% | 1114.9만 |
|---|
| 2026.08.11 | ₩25,092 | ₩26,003 | ₩24,388 | ₩25,340 | +0.99% | 1513.9만 |
|---|
| 2026.08.10 | ₩26,023 | ₩26,490 | ₩25,393 | ₩25,514 | -1.96% | 1742.6만 |
|---|
| 2026.08.07 | ₩24,603 | ₩26,291 | ₩24,288 | ₩25,903 | +5.28% | 1907.9만 |
|---|
| 2026.08.06 | ₩22,164 | ₩24,134 | ₩22,003 | ₩23,330 | +5.26% | 1044.9만 |
|---|
| 2026.08.05 | ₩23,223 | ₩23,598 | ₩22,378 | ₩22,995 | -0.98% | 937.5만 |
|---|
| 2026.08.04 | ₩22,030 | ₩23,598 | ₩21,816 | ₩23,149 | +5.08% | 1388.2만 |
|---|
| 2026.08.03 | ₩19,604 | ₩21,521 | ₩19,202 | ₩21,253 | +8.41% | 1115.8만 |
|---|
| 2026.07.31 | ₩20,462 | ₩20,592 | ₩19,015 | ₩20,033 | -2.10% | 1167.9만 |
|---|
| 2026.07.30 | ₩18,439 | ₩19,718 | ₩18,251 | ₩19,631 | +6.47% | 1120.8만 |
|---|
| 2026.07.29 | ₩18,707 | ₩18,894 | ₩17,326 | ₩17,514 | -6.38% | 1348.5만 |
|---|
| 2026.07.28 | ₩19,276 | ₩19,417 | ₩18,037 | ₩18,841 | -2.26% | 1317.1만 |
|---|
| 2026.07.27 | ₩19,135 | ₩20,502 | ₩19,095 | ₩20,006 | +4.55% | 878.2만 |
|---|
| 2026.07.24 | ₩20,208 | ₩20,248 | ₩18,948 | ₩18,961 | -6.17% | 901.8만 |
|---|
| 2026.07.23 | ₩20,623 | ₩21,065 | ₩19,919 | ₩20,288 | -1.62% | 848.3만 |
|---|
| 2026.07.22 | ₩20,931 | ₩22,043 | ₩20,864 | ₩21,199 | +1.28% | 961.4만 |
|---|
| 2026.07.21 | ₩20,730 | ₩21,507 | ₩20,489 | ₩21,172 | +2.13% | 937.5만 |
|---|
| 2026.07.20 | ₩20,945 | ₩21,280 | ₩19,852 | ₩20,409 | -2.56% | 1499.4만 |
|---|
| 2026.07.17 | ₩20,677 | ₩21,708 | ₩20,261 | ₩20,971 | +1.43% | 979.7만 |
|---|
| 2026.07.16 | ₩22,606 | ₩22,713 | ₩21,038 | ₩21,320 | -5.69% | 1228.3만 |
|---|
| 2026.07.15 | ₩24,228 | ₩24,560 | ₩22,633 | ₩23,196 | -4.26% | 806만 |
|---|
| 2026.07.14 | ₩23,986 | ₩24,737 | ₩23,718 | ₩24,375 | +1.62% | 1018.2만 |
|---|
| 2026.07.13 | ₩24,004 | ₩24,254 | ₩22,754 | ₩23,062 | -3.92% | 920.9만 |
|---|
| 2026.07.10 | ₩25,192 | ₩25,568 | ₩24,522 | ₩24,764 | -1.70% | 593.7만 |
|---|
| 2026.07.09 | ₩24,817 | ₩25,836 | ₩24,482 | ₩25,286 | +1.89% | 831.8만 |
|---|
| 2026.07.08 | ₩23,464 | ₩25,005 | ₩23,464 | ₩24,723 | +5.37% | 933.3만 |
|---|
| 2026.07.07 | ₩25,219 | ₩25,434 | ₩23,169 | ₩23,826 | -5.53% | 1419.1만 |
|---|
| 2026.07.06 | ₩25,581 | ₩26,774 | ₩25,527 | ₩25,929 | +1.36% | 738.8만 |
|---|
| 2026.07.02 | ₩27,055 | ₩27,795 | ₩24,844 | ₩25,661 | -5.15% | 1415.5만 |
|---|
| 2026.07.01 | ₩28,234 | ₩29,088 | ₩26,727 | ₩26,774 | -5.17% | 1342.2만 |
|---|
| 2026.06.30 | ₩28,154 | ₩29,078 | ₩27,939 | ₩28,918 | +2.71% | 900.9만 |
|---|
| 2026.06.29 | ₩27,497 | ₩28,248 | ₩26,559 | ₩28,194 | +2.53% | 1005.7만 |
|---|
| 2026.06.26 | ₩26,827 | ₩27,752 | ₩26,653 | ₩27,430 | +2.25% | 1707.8만 |
|---|
| 2026.06.25 | ₩29,373 | ₩29,521 | ₩26,894 | ₩27,685 | -5.75% | 1182.5만 |
|---|
| 2026.06.24 | ₩30,124 | ₩30,231 | ₩28,288 | ₩28,703 | -4.72% | 1317.4만 |
|---|
| 2026.06.23 | ₩29,849 | ₩33,574 | ₩29,762 | ₩30,673 | +2.76% | 1151만 |
|---|
| 2026.06.22 | ₩33,501 | ₩34,934 | ₩31,946 | ₩32,321 | -3.52% | 1609.2만 |
|---|
| 2026.06.18 | ₩32,482 | ₩33,219 | ₩30,646 | ₩33,018 | +1.65% | 2134.9만 |
|---|
| 2026.06.17 | ₩29,353 | ₩32,817 | ₩29,293 | ₩31,557 | +7.51% | 1981.1만 |
|---|
| 2026.06.16 | ₩30,485 | ₩30,928 | ₩28,931 | ₩29,132 | -4.44% | 1310.6만 |
|---|
| 2026.06.15 | ₩31,222 | ₩31,758 | ₩30,681 | ₩30,847 | -1.20% | 1378.5만 |
|---|
| 2026.06.12 | ₩30,646 | ₩30,660 | ₩28,529 | ₩29,467 | -3.85% | 1430.7만 |
|---|
| 2026.06.11 | ₩27,323 | ₩30,351 | ₩27,068 | ₩30,231 | +10.64% | 1436.8만 |
|---|
| 2026.06.10 | ₩28,073 | ₩29,253 | ₩27,229 | ₩27,243 | -2.96% | 1329.8만 |
|---|
| 2026.06.09 | ₩29,842 | ₩30,418 | ₩26,646 | ₩28,006 | -6.15% | 2230만 |
|---|
| 2026.06.08 | ₩31,879 | ₩31,879 | ₩29,614 | ₩29,762 | -6.64% | 1656.1만 |
|---|
| 2026.06.05 | ₩34,747 | ₩34,908 | ₩29,688 | ₩30,110 | -13.34% | 2368.9만 |
|---|
| 2026.06.04 | ₩36,221 | ₩36,824 | ₩35,216 | ₩36,315 | +0.26% | 1325.5만 |
|---|
| 2026.06.03 | ₩41,936 | ₩43,953 | ₩36,951 | ₩37,494 | -10.59% | 2280.6만 |
|---|
| 2026.06.02 | ₩40,897 | ₩42,331 | ₩39,611 | ₩41,139 | +0.59% | 1608.8만 |
|---|
| 2026.06.01 | ₩37,313 | ₩41,139 | ₩36,784 | ₩39,437 | +5.69% | 2225.9만 |
|---|
| 2026.05.29 | ₩37,454 | ₩37,695 | ₩35,571 | ₩37,534 | +0.21% | 1513.1만 |
|---|
| 2026.05.28 | ₩35,444 | ₩38,311 | ₩34,559 | ₩37,775 | +6.58% | 1501.9만 |
|---|
| 2026.05.27 | ₩36,596 | ₩37,239 | ₩34,908 | ₩35,779 | -2.23% | 1463.5만 |
|---|
| 2026.05.26 | ₩34,372 | ₩38,351 | ₩33,929 | ₩37,159 | +8.11% | 2351.3만 |
|---|
| 2026.05.22 | ₩32,971 | ₩35,791 | ₩32,971 | ₩33,903 | +2.82% | 1825.3만 |
|---|
| 2026.05.21 | ₩30,713 | ₩33,434 | ₩30,552 | ₩32,549 | +5.98% | 1776.7만 |
|---|
| 2026.05.20 | ₩27,805 | ₩30,485 | ₩26,861 | ₩30,244 | +8.77% | 1924.2만 |
|---|
| 2026.05.19 | ₩27,765 | ₩28,127 | ₩25,949 | ₩26,753 | -3.64% | 1335만 |
|---|
| 2026.05.18 | ₩32,589 | ₩32,616 | ₩27,899 | ₩28,509 | -12.52% | 1957.2만 |
|---|
| 2026.05.15 | ₩31,892 | ₩34,171 | ₩31,598 | ₩32,683 | +2.48% | 1339.1만 |
|---|
| 2026.05.14 | ₩34,546 | ₩35,001 | ₩31,289 | ₩33,273 | -3.69% | 1832.5만 |
|---|
| 2026.05.13 | ₩33,943 | ₩35,176 | ₩32,763 | ₩34,063 | +0.36% | 1577.5만 |
|---|
| 2026.05.12 | ₩34,532 | ₩36,248 | ₩33,005 | ₩34,238 | -0.85% | 1463.1만 |
|---|
| 2026.05.11 | ₩35,162 | ₩37,534 | ₩33,340 | ₩35,243 | +0.23% | 1905.2만 |
|---|
| 2026.05.08 | ₩36,516 | ₩36,998 | ₩34,573 | ₩36,127 | -1.06% | 1649.9만 |
|---|
| 2026.05.07 | ₩38,325 | ₩38,351 | ₩34,573 | ₩35,350 | -7.76% | 1794.8만 |
|---|
| 2026.05.06 | ₩36,931 | ₩38,445 | ₩35,645 | ₩38,325 | +3.77% | 1741.2만 |
|---|
| 2026.05.05 | ₩34,975 | ₩37,052 | ₩33,219 | ₩36,743 | +5.06% | 2424.4만 |
|---|
| 2026.05.04 | ₩36,495 | ₩36,609 | ₩34,023 | ₩34,278 | -6.08% | 1987.9만 |
|---|
| 2026.05.01 | ₩34,090 | ₩35,805 | ₩32,227 | ₩35,283 | +3.50% | 2464.3만 |
|---|
| 2026.04.30 | ₩30,325 | ₩34,867 | ₩30,251 | ₩34,800 | +14.76% | 3036.2만 |
|---|
| 2026.04.29 | ₩30,820 | ₩30,941 | ₩28,757 | ₩29,521 | -4.22% | 1272.1만 |
|---|
| 2026.04.28 | ₩30,231 | ₩31,383 | ₩29,011 | ₩30,512 | +0.93% | 1498.6만 |
|---|
| 2026.04.27 | ₩29,128 | ₩31,852 | ₩28,998 | ₩31,504 | +8.16% | 1861.3만 |
|---|
| 2026.04.24 | ₩32,227 | ₩32,254 | ₩28,991 | ₩29,293 | -9.11% | 1524.5만 |
|---|
| 2026.04.23 | ₩33,474 | ₩33,970 | ₩29,903 | ₩30,941 | -7.57% | 1973.1만 |
|---|
| 2026.04.22 | ₩32,402 | ₩34,774 | ₩32,375 | ₩34,050 | +5.09% | 3005.2만 |
|---|
| 2026.04.21 | ₩29,829 | ₩32,562 | ₩29,494 | ₩30,619 | +2.65% | 2792.3만 |
|---|
| 2026.04.20 | ₩28,676 | ₩31,745 | ₩28,502 | ₩30,258 | +5.51% | 4342만 |
|---|
| 2026.04.17 | ₩26,291 | ₩27,980 | ₩25,755 | ₩26,733 | +1.68% | 1989.4만 |
|---|
| 2026.04.16 | ₩25,072 | ₩25,192 | ₩23,946 | ₩24,697 | -1.50% | 1014.2만 |
|---|
| 2026.04.15 | ₩23,223 | ₩25,152 | ₩23,048 | ₩24,589 | +5.89% | 1499.2만 |
|---|
| 2026.04.14 | ₩23,290 | ₩23,839 | ₩22,077 | ₩22,767 | -2.24% | 842.8만 |
|---|
| 2026.04.13 | ₩21,052 | ₩22,847 | ₩20,730 | ₩22,499 | +6.87% | 980만 |
|---|
| 2026.04.10 | ₩23,008 | ₩24,321 | ₩21,601 | ₩21,641 | -5.94% | 1267.7만 |
|---|
| 2026.04.09 | ₩21,950 | ₩23,001 | ₩21,514 | ₩22,405 | +2.08% | 869.4만 |
|---|
| 2026.04.08 | ₩21,454 | ₩22,754 | ₩21,387 | ₩22,486 | +4.81% | 1542.8만 |
|---|
| 2026.04.07 | ₩20,489 | ₩20,556 | ₩19,055 | ₩19,618 | -4.25% | 1276.8만 |
|---|
| 2026.04.06 | ₩21,054 | ₩21,655 | ₩20,208 | ₩20,476 | -2.75% | 836.5만 |
|---|
| 2026.04.02 | ₩18,995 | ₩21,883 | ₩18,854 | ₩21,333 | +12.31% | 1320.2만 |
|---|
| 2026.04.01 | ₩20,991 | ₩21,293 | ₩19,618 | ₩19,832 | -5.52% | 1156.1만 |
|---|
| 2026.03.31 | ₩19,611 | ₩20,395 | ₩19,256 | ₩20,281 | +3.42% | 1325.5만 |
|---|
| 2026.03.30 | ₩21,018 | ₩21,407 | ₩18,579 | ₩19,068 | -9.28% | 1233.5만 |
|---|
| 2026.03.27 | ₩21,105 | ₩21,373 | ₩20,167 | ₩20,663 | -2.10% | 879.5만 |
|---|
| 2026.03.26 | ₩21,842 | ₩22,231 | ₩21,159 | ₩21,440 | -1.84% | 983.2만 |
|---|
| 2026.03.25 | ₩22,928 | ₩23,584 | ₩22,030 | ₩22,298 | -2.75% | 943.4만 |
|---|
| 2026.03.24 | ₩22,888 | ₩23,223 | ₩21,775 | ₩22,244 | -2.81% | 1132만 |
|---|
| 2026.03.23 | ₩22,740 | ₩23,745 | ₩21,990 | ₩23,303 | +2.47% | 1386.5만 |
|---|
| 2026.03.20 | ₩24,120 | ₩24,120 | ₩21,172 | ₩21,762 | -9.78% | 3393.1만 |
|---|
| 2026.03.19 | ₩23,879 | ₩24,295 | ₩23,156 | ₩23,866 | -0.06% | 1140만 |
|---|
| 2026.03.18 | ₩25,983 | ₩26,385 | ₩24,596 | ₩24,656 | -5.11% | 1207.1만 |
|---|
| 2026.03.17 | ₩25,782 | ₩27,068 | ₩25,608 | ₩26,372 | +2.29% | 966.6만 |
|---|
| 2026.03.16 | ₩26,506 | ₩27,578 | ₩25,238 | ₩26,117 | -1.47% | 1262.9만 |
|---|
| 2026.03.13 | ₩26,881 | ₩27,578 | ₩25,628 | ₩26,077 | -2.99% | 1146.1만 |
|---|
| 2026.03.12 | ₩27,470 | ₩27,584 | ₩26,010 | ₩26,465 | -3.66% | 1066.7만 |
|---|
| 2026.03.11 | ₩27,316 | ₩28,737 | ₩27,028 | ₩28,261 | +3.46% | 1356만 |
|---|
| 2026.03.10 | ₩25,099 | ₩27,925 | ₩25,058 | ₩27,403 | +9.18% | 1666.7만 |
|---|
| 2026.03.09 | ₩23,223 | ₩25,340 | ₩22,928 | ₩25,072 | +7.96% | 1139.3만 |
|---|
| 2026.03.06 | ₩24,804 | ₩25,849 | ₩23,370 | ₩23,383 | -5.73% | 1410.8만 |
|---|
| 2026.03.05 | ₩25,568 | ₩26,398 | ₩24,670 | ₩25,594 | +0.10% | 1023.3만 |
|---|
| 2026.03.04 | ₩26,465 | ₩26,666 | ₩25,112 | ₩25,340 | -4.25% | 962.9만 |
|---|
| 2026.03.03 | ₩26,251 | ₩27,350 | ₩25,568 | ₩26,023 | -0.87% | 1024.4만 |
|---|
| 2026.03.02 | ₩24,710 | ₩28,221 | ₩24,616 | ₩27,966 | +13.18% | 1376만 |
|---|
| 2026.02.27 | ₩26,385 | ₩26,398 | ₩24,770 | ₩25,326 | -4.01% | 1092.1만 |
|---|
| 2026.02.26 | ₩26,680 | ₩27,430 | ₩26,077 | ₩26,975 | +1.10% | 1155.6만 |
|---|
| 2026.02.25 | ₩27,511 | ₩27,805 | ₩26,479 | ₩26,908 | -2.19% | 1102.9만 |
|---|
| 2026.02.24 | ₩24,462 | ₩27,537 | ₩24,268 | ₩27,323 | +11.70% | 1668.8만 |
|---|
| 2026.02.23 | ₩22,687 | ₩25,367 | ₩22,566 | ₩25,179 | +10.99% | 1488.8만 |
|---|
| 2026.02.20 | ₩24,000 | ₩24,502 | ₩22,539 | ₩23,089 | -3.80% | 1347.2만 |
|---|
| 2026.02.19 | ₩24,241 | ₩24,710 | ₩23,223 | ₩24,643 | +1.66% | 1958.3만 |
|---|
| 2026.02.18 | ₩25,561 | ₩25,903 | ₩24,375 | ₩24,388 | -4.59% | 1238.7만 |
|---|
| 2026.02.17 | ₩25,795 | ₩26,184 | ₩24,683 | ₩25,487 | -1.19% | 1518.4만 |
|---|
| 2026.02.13 | ₩26,063 | ₩26,774 | ₩25,065 | ₩25,990 | -0.28% | 1260.3만 |
|---|
| 2026.02.12 | ₩28,422 | ₩28,475 | ₩25,045 | ₩25,568 | -10.04% | 3133.7만 |
|---|
| 2026.02.11 | ₩30,298 | ₩30,619 | ₩27,537 | ₩29,172 | -3.72% | 1233.5만 |
|---|
| 2026.02.10 | ₩31,035 | ₩31,812 | ₩29,132 | ₩29,320 | -5.53% | 1008.6만 |
|---|
| 2026.02.09 | ₩28,797 | ₩31,611 | ₩27,805 | ₩31,410 | +9.07% | 1287.3만 |
|---|
| 2026.02.06 | ₩28,730 | ₩29,467 | ₩27,477 | ₩29,266 | +1.87% | 1729만 |
|---|
| 2026.02.05 | ₩30,191 | ₩31,075 | ₩27,410 | ₩27,604 | -8.57% | 2144만 |
|---|
| 2026.02.04 | ₩34,961 | ₩35,109 | ₩29,568 | ₩31,531 | -9.81% | 3431.4만 |
|---|
| 2026.02.03 | ₩31,604 | ₩35,323 | ₩31,209 | ₩34,800 | +10.11% | 5189.6만 |
|---|
| 2026.02.02 | ₩32,489 | ₩34,867 | ₩29,199 | ₩29,628 | -8.81% | 4863.4만 |
|---|
| 2026.01.30 | ₩30,633 | ₩33,139 | ₩29,775 | ₩30,043 | -1.92% | 2983.8만 |
|---|
| 2026.01.29 | ₩30,432 | ₩30,646 | ₩28,181 | ₩29,574 | -2.82% | 4157.7만 |
|---|
| 2026.01.28 | ₩35,403 | ₩35,403 | ₩32,147 | ₩33,742 | -4.69% | 3719.3만 |
|---|
| 2026.01.27 | ₩36,181 | ₩39,785 | ₩33,192 | ₩35,310 | -2.41% | 4942.7만 |
|---|
| 2026.01.26 | ₩40,951 | ₩42,974 | ₩34,573 | ₩35,805 | -12.57% | 1.2억 |
|---|
| 2026.01.23 | ₩31,651 | ₩33,862 | ₩29,320 | ₩33,192 | +4.87% | 2661만 |
|---|
| 2026.01.22 | ₩26,760 | ₩31,959 | ₩26,693 | ₩30,432 | +13.72% | 3096.2만 |
|---|
| 2026.01.21 | ₩26,666 | ₩28,997 | ₩23,826 | ₩25,903 | -2.86% | 2423.5만 |
|---|
| 2026.01.20 | ₩24,158 | ₩27,161 | ₩23,946 | ₩25,728 | +6.50% | 2278.6만 |
|---|
| 2026.01.16 | ₩22,673 | ₩23,852 | ₩21,507 | ₩23,705 | +4.55% | 970.8만 |
|---|
| 2026.01.15 | ₩23,705 | ₩23,801 | ₩22,325 | ₩22,499 | -5.09% | 1133.2만 |
|---|
| 2026.01.14 | ₩22,338 | ₩24,750 | ₩21,081 | ₩24,496 | +9.66% | 1606.8만 |
|---|
| 2026.01.13 | ₩24,616 | ₩25,702 | ₩21,909 | ₩22,338 | -9.25% | 1460.5만 |
|---|
| 2026.01.12 | ₩23,678 | ₩24,321 | ₩22,405 | ₩23,772 | +0.40% | 1199.2만 |
|---|
| 2026.01.09 | ₩23,035 | ₩24,134 | ₩22,298 | ₩23,156 | +0.52% | 1101.4만 |
|---|
| 2026.01.08 | ₩22,432 | ₩23,611 | ₩21,789 | ₩22,419 | -0.06% | 715.7만 |
|---|
| 2026.01.07 | ₩22,888 | ₩24,670 | ₩22,633 | ₩23,035 | +0.64% | 1257.4만 |
|---|
| 2026.01.06 | ₩21,976 | ₩24,398 | ₩21,561 | ₩23,477 | +6.83% | 1756.7만 |
|---|
| 2026.01.05 | ₩19,430 | ₩21,627 | ₩19,216 | ₩21,172 | +8.97% | 1179.6만 |
|---|
| 2026.01.02 | ₩16,455 | ₩19,310 | ₩16,308 | ₩18,961 | +15.23% | 1139.5만 |
|---|
| 2025.12.31 | ₩16,254 | ₩16,415 | ₩15,712 | ₩15,946 | -1.90% | 762.3만 |
|---|
| 2025.12.30 | ₩16,991 | ₩17,072 | ₩16,174 | ₩16,254 | -4.34% | 688.7만 |
|---|
| 2025.12.29 | ₩17,621 | ₩18,264 | ₩16,891 | ₩17,018 | -3.42% | 666.6만 |
|---|
| 2025.12.26 | ₩19,403 | ₩19,457 | ₩17,420 | ₩18,104 | -6.70% | 807만 |
|---|
| 2025.12.24 | ₩18,760 | ₩19,658 | ₩18,506 | ₩19,470 | +3.79% | 355.3만 |
|---|
| 2025.12.23 | ₩18,720 | ₩19,698 | ₩18,331 | ₩18,908 | +1.00% | 764.7만 |
|---|
| 2025.12.22 | ₩19,008 | ₩19,832 | ₩18,599 | ₩18,814 | -1.02% | 693.6만 |
|---|
| 2025.12.19 | ₩17,836 | ₩18,787 | ₩17,822 | ₩18,546 | +3.98% | 2383.6만 |
|---|
| 2025.12.18 | ₩18,412 | ₩19,694 | ₩17,745 | ₩18,110 | -1.64% | 762.7만 |
|---|
| 2025.12.17 | ₩19,946 | ₩21,018 | ₩18,090 | ₩18,171 | -8.90% | 772.1만 |
|---|
| 2025.12.16 | ₩19,745 | ₩20,556 | ₩19,564 | ₩20,100 | +1.80% | 627.5만 |
|---|
| 2025.12.15 | ₩22,794 | ₩23,357 | ₩19,805 | ₩19,926 | -12.58% | 961만 |
|---|
| 2025.12.12 | ₩24,817 | ₩25,487 | ₩22,754 | ₩22,834 | -7.99% | 920.7만 |
|---|
| 2025.12.11 | ₩21,856 | ₩25,326 | ₩21,604 | ₩25,152 | +15.08% | 1186.3만 |
|---|
| 2025.12.10 | ₩24,213 | ₩24,536 | ₩22,057 | ₩22,432 | -7.36% | 1099만 |
|---|
| 2025.12.09 | ₩22,452 | ₩23,772 | ₩21,762 | ₩23,464 | +4.51% | 777.3만 |
|---|
| 2025.12.08 | ₩23,464 | ₩23,960 | ₩21,749 | ₩22,941 | -2.23% | 1050.7만 |
|---|
| 2025.12.05 | ₩22,084 | ₩23,852 | ₩22,084 | ₩23,075 | +4.49% | 1411.1만 |
|---|
| 2025.12.04 | ₩18,827 | ₩23,759 | ₩18,680 | ₩23,424 | +24.41% | 2335.6만 |
|---|
| 2025.12.03 | ₩18,077 | ₩19,089 | ₩17,541 | ₩18,787 | +3.93% | 709.1만 |
|---|
| 2025.12.02 | ₩16,991 | ₩18,733 | ₩16,965 | ₩18,278 | +7.57% | 949.5만 |
|---|
| 2025.12.01 | ₩17,903 | ₩17,928 | ₩16,764 | ₩16,871 | -5.76% | 791.1만 |
|---|
| 2025.11.28 | ₩17,085 | ₩18,238 | ₩16,938 | ₩18,023 | +5.49% | 643만 |
|---|
| 2025.11.26 | ₩16,268 | ₩16,884 | ₩16,161 | ₩16,656 | +2.39% | 689.2만 |
|---|
| 2025.11.25 | ₩16,107 | ₩16,442 | ₩15,343 | ₩16,214 | +0.67% | 603.8만 |
|---|
| 2025.11.24 | ₩16,616 | ₩16,777 | ₩16,147 | ₩16,576 | -0.24% | 779.4만 |
|---|
| 2025.11.21 | ₩16,342 | ₩16,563 | ₩15,465 | ₩16,402 | +0.37% | 1035만 |
|---|
| 2025.11.20 | ₩19,042 | ₩19,671 | ₩16,335 | ₩16,348 | -14.14% | 1423.2만 |
|---|
| 2025.11.19 | ₩20,744 | ₩21,105 | ₩19,001 | ₩19,162 | -7.62% | 1041.4만 |
|---|
| 2025.11.18 | ₩18,921 | ₩21,038 | ₩18,894 | ₩20,449 | +8.07% | 633.4만 |
|---|
| 2025.11.17 | ₩19,444 | ₩20,020 | ₩18,894 | ₩19,363 | -0.41% | 633.6만 |
|---|
| 2025.11.14 | ₩19,162 | ₩20,181 | ₩18,666 | ₩19,417 | +1.33% | 942.8만 |
|---|
| 2025.11.13 | ₩22,512 | ₩22,964 | ₩19,671 | ₩19,899 | -11.61% | 965만 |
|---|
| 2025.11.12 | ₩23,756 | ₩24,872 | ₩22,017 | ₩22,673 | -4.56% | 922.1만 |
|---|
| 2025.11.11 | ₩23,283 | ₩24,321 | ₩22,650 | ₩23,812 | +2.27% | 819.2만 |
|---|
| 2025.11.10 | ₩23,651 | ₩23,785 | ₩22,244 | ₩23,089 | -2.38% | 1104만 |
|---|
| 2025.11.07 | ₩19,899 | ₩23,383 | ₩19,899 | ₩23,263 | +16.90% | 1584.2만 |
|---|
| 2025.11.06 | ₩22,754 | ₩22,780 | ₩21,092 | ₩21,199 | -6.83% | 1455.6만 |
|---|
| 2025.11.05 | ₩22,110 | ₩23,223 | ₩21,749 | ₩22,606 | +2.24% | 1062.6만 |
|---|
| 2025.11.04 | ₩21,668 | ₩23,142 | ₩21,079 | ₩21,903 | +1.08% | 1124.6만 |
|---|
| 2025.11.03 | ₩25,447 | ₩25,460 | ₩22,110 | ₩22,660 | -10.95% | 1706.5만 |
|---|
| 2025.10.31 | ₩26,594 | ₩27,363 | ₩25,259 | ₩26,063 | -2.00% | 1064.3만 |
|---|
| 2025.10.30 | ₩28,140 | ₩28,676 | ₩25,380 | ₩26,372 | -6.29% | 1690.2만 |
|---|
| 2025.10.29 | ₩27,115 | ₩27,943 | ₩25,956 | ₩26,934 | -0.67% | 1111.3만 |
|---|
| 2025.10.28 | ₩28,475 | ₩29,708 | ₩26,841 | ₩26,975 | -5.27% | 1170.3만 |
|---|
| 2025.10.27 | ₩28,609 | ₩29,119 | ₩27,001 | ₩28,944 | +1.17% | 2055만 |
|---|
| 2025.10.24 | ₩32,871 | ₩34,144 | ₩31,490 | ₩31,584 | -3.91% | 1182.7만 |
|---|
| 2025.10.23 | ₩33,621 | ₩34,142 | ₩31,933 | ₩32,227 | -4.15% | 796.7만 |
|---|
| 2025.10.22 | ₩33,889 | ₩35,444 | ₩31,356 | ₩32,777 | -3.28% | 1926.4만 |
|---|
| 2025.10.21 | ₩38,861 | ₩39,799 | ₩35,296 | ₩35,819 | -7.83% | 1927.4만 |
|---|
| 2025.10.20 | ₩39,812 | ₩43,216 | ₩35,913 | ₩42,331 | +6.33% | 3429만 |
|---|
| 2025.10.17 | ₩34,559 | ₩40,053 | ₩34,345 | ₩37,159 | +7.52% | 2006.4만 |
|---|
| 2025.10.16 | ₩45,333 | ₩45,594 | ₩37,996 | ₩38,244 | -15.64% | 2630.5만 |
|---|
| 2025.10.15 | ₩47,785 | ₩48,134 | ₩42,077 | ₩45,132 | -5.55% | 3280.7만 |
|---|
| 2025.10.14 | ₩56,267 | ₩56,281 | ₩45,199 | ₩50,311 | -10.59% | 4515.2만 |
|---|
| 2025.10.13 | ₩51,685 | ₩58,934 | ₩50,251 | ₩51,832 | +0.29% | 4982.3만 |
|---|
| 2025.10.10 | ₩45,876 | ₩50,720 | ₩41,956 | ₩43,698 | -4.75% | 5062.5만 |
|---|