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 | ₩17,029 | ₩17,150 | ₩16,627 | ₩16,842 | -1.10% | 1091.7만 |
| 2026.10.08 | ₩17,472 | ₩17,821 | ₩16,654 | ₩16,936 | -3.07% | 1997.5만 |
| 2026.10.07 | ₩17,874 | ₩17,955 | ₩17,472 | ₩17,740 | -0.75% | 1400만 |
| 2026.10.06 | ₩18,511 | ₩18,853 | ₩18,411 | ₩18,424 | -0.47% | 1258.5만 |
| 2026.10.05 | ₩18,317 | ₩18,444 | ₩17,807 | ₩18,303 | -0.07% | 978.5만 |
| 2026.10.02 | ₩18,833 | ₩18,893 | ₩18,156 | ₩18,223 | -3.24% | 1090.3만 |
| 2026.10.01 | ₩18,880 | ₩19,041 | ₩18,065 | ₩18,504 | -1.99% | 1332만 |
| 2026.09.30 | ₩18,907 | ₩19,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,860 |
| ₩18,880 |
| -0.14% |
| 1261.7만 |
| 2026.09.29 | ₩19,564 | ₩19,564 | ₩18,712 | ₩18,873 | -3.53% | 1231.1만 |
|---|
| 2026.09.28 | ₩20,040 | ₩20,127 | ₩19,269 | ₩19,329 | -3.55% | 1369.8만 |
|---|
| 2026.09.25 | ₩20,663 | ₩20,838 | ₩20,147 | ₩20,355 | -1.49% | 1005.8만 |
|---|
| 2026.09.24 | ₩20,757 | ₩20,864 | ₩20,194 | ₩20,623 | -0.65% | 1390.7만 |
|---|
| 2026.09.23 | ₩22,520 | ₩22,520 | ₩21,186 | ₩21,226 | -5.75% | 1326.2만 |
|---|
| 2026.09.22 | ₩22,655 | ₩22,929 | ₩21,776 | ₩22,782 | +0.56% | 1235.2만 |
|---|
| 2026.09.21 | ₩22,393 | ₩22,849 | ₩21,830 | ₩22,500 | +0.48% | 1776.7만 |
|---|
| 2026.09.18 | ₩21,381 | ₩21,558 | ₩20,315 | ₩20,610 | -3.61% | 1729.3만 |
|---|
| 2026.09.17 | ₩20,851 | ₩21,374 | ₩20,643 | ₩20,958 | +0.51% | 1218.1만 |
|---|
| 2026.09.16 | ₩21,025 | ₩21,039 | ₩19,953 | ₩20,248 | -3.70% | 1528.9만 |
|---|
| 2026.09.15 | ₩20,824 | ₩21,240 | ₩20,502 | ₩20,650 | -0.84% | 754.2만 |
|---|
| 2026.09.14 | ₩20,449 | ₩21,548 | ₩20,449 | ₩21,066 | +3.02% | 1059만 |
|---|
| 2026.09.11 | ₩21,508 | ₩21,615 | ₩20,801 | ₩20,864 | -2.99% | 1476.6만 |
|---|
| 2026.09.10 | ₩22,722 | ₩22,755 | ₩21,454 | ₩21,508 | -5.34% | 1708.2만 |
|---|
| 2026.09.09 | ₩23,412 | ₩23,640 | ₩22,809 | ₩22,876 | -2.29% | 1061.9만 |
|---|
| 2026.09.08 | ₩23,452 | ₩24,567 | ₩23,345 | ₩23,680 | +0.97% | 1699.6만 |
|---|
| 2026.09.04 | ₩25,008 | ₩25,879 | ₩23,137 | ₩23,613 | -5.58% | 2219.1만 |
|---|
| 2026.09.03 | ₩24,197 | ₩24,378 | ₩23,600 | ₩23,721 | -1.97% | 754.8만 |
|---|
| 2026.09.02 | ₩23,278 | ₩24,002 | ₩23,171 | ₩23,935 | +2.82% | 807.7만 |
|---|
| 2026.09.01 | ₩22,976 | ₩23,861 | ₩22,742 | ₩23,144 | +0.73% | 987.2만 |
|---|
| 2026.08.31 | ₩23,908 | ₩24,391 | ₩23,586 | ₩23,895 | -0.06% | 712만 |
|---|
| 2026.08.28 | ₩26,081 | ₩26,463 | ₩23,875 | ₩24,123 | -7.51% | 1294.9만 |
|---|
| 2026.08.27 | ₩25,477 | ₩26,067 | ₩24,753 | ₩25,812 | +1.32% | 1476.3만 |
|---|
| 2026.08.26 | ₩26,181 | ₩27,515 | ₩25,068 | ₩25,370 | -3.10% | 1463.5만 |
|---|
| 2026.08.25 | ₩24,780 | ₩26,101 | ₩24,096 | ₩26,027 | +5.03% | 1362.1만 |
|---|
| 2026.08.24 | ₩25,088 | ₩25,397 | ₩23,707 | ₩24,525 | -2.24% | 1496.7만 |
|---|
| 2026.08.21 | ₩23,627 | ₩26,201 | ₩23,519 | ₩25,826 | +9.31% | 2158.7만 |
|---|
| 2026.08.20 | ₩23,828 | ₩23,868 | ₩22,728 | ₩22,943 | -3.71% | 1320.1만 |
|---|
| 2026.08.19 | ₩24,820 | ₩25,410 | ₩24,016 | ₩24,257 | -2.27% | 928.4만 |
|---|
| 2026.08.18 | ₩24,659 | ₩26,148 | ₩24,431 | ₩24,820 | +0.65% | 884.8만 |
|---|
| 2026.08.17 | ₩26,483 | ₩26,523 | ₩25,216 | ₩25,866 | -2.33% | 1204.4만 |
|---|
| 2026.08.14 | ₩24,934 | ₩27,488 | ₩24,887 | ₩26,818 | +7.56% | 1653.1만 |
|---|
| 2026.08.13 | ₩24,471 | ₩25,692 | ₩24,431 | ₩24,954 | +1.97% | 891.3만 |
|---|
| 2026.08.12 | ₩25,806 | ₩26,020 | ₩24,069 | ₩24,686 | -4.34% | 1114.9만 |
|---|
| 2026.08.11 | ₩25,108 | ₩26,020 | ₩24,404 | ₩25,356 | +0.99% | 1513.9만 |
|---|
| 2026.08.10 | ₩26,040 | ₩26,507 | ₩25,410 | ₩25,531 | -1.96% | 1742.6만 |
|---|
| 2026.08.07 | ₩24,619 | ₩26,308 | ₩24,304 | ₩25,920 | +5.28% | 1907.9만 |
|---|
| 2026.08.06 | ₩22,178 | ₩24,150 | ₩22,018 | ₩23,345 | +5.26% | 1044.9만 |
|---|
| 2026.08.05 | ₩23,238 | ₩23,613 | ₩22,393 | ₩23,010 | -0.98% | 937.5만 |
|---|
| 2026.08.04 | ₩22,044 | ₩23,613 | ₩21,830 | ₩23,164 | +5.08% | 1388.2만 |
|---|
| 2026.08.03 | ₩19,617 | ₩21,535 | ₩19,215 | ₩21,267 | +8.41% | 1115.8만 |
|---|
| 2026.07.31 | ₩20,476 | ₩20,606 | ₩19,027 | ₩20,046 | -2.10% | 1167.9만 |
|---|
| 2026.07.30 | ₩18,451 | ₩19,731 | ₩18,263 | ₩19,644 | +6.47% | 1120.8만 |
|---|
| 2026.07.29 | ₩18,719 | ₩18,907 | ₩17,338 | ₩17,526 | -6.38% | 1348.5만 |
|---|
| 2026.07.28 | ₩19,289 | ₩19,430 | ₩18,049 | ₩18,853 | -2.26% | 1317.1만 |
|---|
| 2026.07.27 | ₩19,148 | ₩20,516 | ₩19,108 | ₩20,020 | +4.55% | 878.2만 |
|---|
| 2026.07.24 | ₩20,221 | ₩20,261 | ₩18,960 | ₩18,974 | -6.17% | 901.8만 |
|---|
| 2026.07.23 | ₩20,636 | ₩21,079 | ₩19,932 | ₩20,301 | -1.62% | 848.3만 |
|---|
| 2026.07.22 | ₩20,945 | ₩22,058 | ₩20,878 | ₩21,213 | +1.28% | 961.4만 |
|---|
| 2026.07.21 | ₩20,744 | ₩21,521 | ₩20,502 | ₩21,186 | +2.13% | 937.5만 |
|---|
| 2026.07.20 | ₩20,958 | ₩21,293 | ₩19,865 | ₩20,422 | -2.56% | 1499.4만 |
|---|
| 2026.07.17 | ₩20,690 | ₩21,723 | ₩20,274 | ₩20,985 | +1.43% | 979.7만 |
|---|
| 2026.07.16 | ₩22,621 | ₩22,728 | ₩21,052 | ₩21,334 | -5.69% | 1228.3만 |
|---|
| 2026.07.15 | ₩24,243 | ₩24,576 | ₩22,648 | ₩23,211 | -4.26% | 806만 |
|---|
| 2026.07.14 | ₩24,002 | ₩24,753 | ₩23,734 | ₩24,391 | +1.62% | 1018.2만 |
|---|
| 2026.07.13 | ₩24,020 | ₩24,270 | ₩22,768 | ₩23,077 | -3.92% | 920.9만 |
|---|
| 2026.07.10 | ₩25,209 | ₩25,584 | ₩24,538 | ₩24,780 | -1.70% | 593.7만 |
|---|
| 2026.07.09 | ₩24,833 | ₩25,853 | ₩24,498 | ₩25,303 | +1.89% | 831.8만 |
|---|
| 2026.07.08 | ₩23,479 | ₩25,021 | ₩23,479 | ₩24,740 | +5.37% | 933.3만 |
|---|
| 2026.07.07 | ₩25,236 | ₩25,450 | ₩23,184 | ₩23,841 | -5.53% | 1419.1만 |
|---|
| 2026.07.06 | ₩25,598 | ₩26,791 | ₩25,544 | ₩25,946 | +1.36% | 738.8만 |
|---|
| 2026.07.02 | ₩27,073 | ₩27,813 | ₩24,860 | ₩25,678 | -5.15% | 1415.5만 |
|---|
| 2026.07.01 | ₩28,253 | ₩29,107 | ₩26,744 | ₩26,791 | -5.17% | 1342.2만 |
|---|
| 2026.06.30 | ₩28,172 | ₩29,098 | ₩27,958 | ₩28,937 | +2.71% | 900.9만 |
|---|
| 2026.06.29 | ₩27,515 | ₩28,266 | ₩26,577 | ₩28,213 | +2.53% | 1005.7만 |
|---|
| 2026.06.26 | ₩26,845 | ₩27,770 | ₩26,671 | ₩27,448 | +2.25% | 1707.8만 |
|---|
| 2026.06.25 | ₩29,393 | ₩29,540 | ₩26,912 | ₩27,703 | -5.75% | 1182.5만 |
|---|
| 2026.06.24 | ₩30,143 | ₩30,251 | ₩28,306 | ₩28,722 | -4.72% | 1317.4만 |
|---|
| 2026.06.23 | ₩29,869 | ₩33,596 | ₩29,781 | ₩30,693 | +2.76% | 1151만 |
|---|
| 2026.06.22 | ₩33,523 | ₩34,957 | ₩31,967 | ₩32,343 | -3.52% | 1609.2만 |
|---|
| 2026.06.18 | ₩32,503 | ₩33,241 | ₩30,666 | ₩33,040 | +1.65% | 2134.9만 |
|---|
| 2026.06.17 | ₩29,372 | ₩32,839 | ₩29,312 | ₩31,578 | +7.51% | 1981.1만 |
|---|
| 2026.06.16 | ₩30,505 | ₩30,948 | ₩28,950 | ₩29,151 | -4.44% | 1310.6만 |
|---|
| 2026.06.15 | ₩31,243 | ₩31,779 | ₩30,701 | ₩30,868 | -1.20% | 1378.5만 |
|---|
| 2026.06.12 | ₩30,666 | ₩30,680 | ₩28,548 | ₩29,486 | -3.85% | 1430.7만 |
|---|
| 2026.06.11 | ₩27,341 | ₩30,371 | ₩27,086 | ₩30,251 | +10.64% | 1436.8만 |
|---|
| 2026.06.10 | ₩28,092 | ₩29,272 | ₩27,247 | ₩27,260 | -2.96% | 1329.8만 |
|---|
| 2026.06.09 | ₩29,862 | ₩30,438 | ₩26,664 | ₩28,025 | -6.15% | 2230만 |
|---|
| 2026.06.08 | ₩31,900 | ₩31,900 | ₩29,634 | ₩29,781 | -6.64% | 1656.1만 |
|---|
| 2026.06.05 | ₩34,770 | ₩34,930 | ₩29,708 | ₩30,130 | -13.34% | 2368.9만 |
|---|
| 2026.06.04 | ₩36,245 | ₩36,848 | ₩35,239 | ₩36,338 | +0.26% | 1325.5만 |
|---|
| 2026.06.03 | ₩41,963 | ₩43,982 | ₩36,975 | ₩37,518 | -10.59% | 2280.6만 |
|---|
| 2026.06.02 | ₩40,924 | ₩42,359 | ₩39,637 | ₩41,166 | +0.59% | 1608.8만 |
|---|
| 2026.06.01 | ₩37,337 | ₩41,166 | ₩36,808 | ₩39,463 | +5.69% | 2225.9만 |
|---|
| 2026.05.29 | ₩37,478 | ₩37,720 | ₩35,594 | ₩37,559 | +0.21% | 1513.1만 |
|---|
| 2026.05.28 | ₩35,467 | ₩38,336 | ₩34,582 | ₩37,800 | +6.58% | 1501.9만 |
|---|
| 2026.05.27 | ₩36,620 | ₩37,264 | ₩34,930 | ₩35,802 | -2.23% | 1463.5만 |
|---|
| 2026.05.26 | ₩34,394 | ₩38,377 | ₩33,952 | ₩37,183 | +8.11% | 2351.3만 |
|---|
| 2026.05.22 | ₩32,993 | ₩35,814 | ₩32,993 | ₩33,925 | +2.82% | 1825.3만 |
|---|
| 2026.05.21 | ₩30,733 | ₩33,455 | ₩30,573 | ₩32,570 | +5.98% | 1776.7만 |
|---|
| 2026.05.20 | ₩27,824 | ₩30,505 | ₩26,878 | ₩30,264 | +8.77% | 1924.2만 |
|---|
| 2026.05.19 | ₩27,783 | ₩28,145 | ₩25,967 | ₩26,771 | -3.64% | 1335만 |
|---|
| 2026.05.18 | ₩32,611 | ₩32,638 | ₩27,918 | ₩28,528 | -12.52% | 1957.2만 |
|---|
| 2026.05.15 | ₩31,913 | ₩34,193 | ₩31,618 | ₩32,705 | +2.48% | 1339.1만 |
|---|
| 2026.05.14 | ₩34,568 | ₩35,024 | ₩31,310 | ₩33,295 | -3.69% | 1832.5만 |
|---|
| 2026.05.13 | ₩33,965 | ₩35,199 | ₩32,785 | ₩34,086 | +0.36% | 1577.5만 |
|---|
| 2026.05.12 | ₩34,555 | ₩36,271 | ₩33,026 | ₩34,260 | -0.85% | 1463.1만 |
|---|
| 2026.05.11 | ₩35,185 | ₩37,559 | ₩33,362 | ₩35,266 | +0.23% | 1905.2만 |
|---|
| 2026.05.08 | ₩36,540 | ₩37,022 | ₩34,595 | ₩36,151 | -1.06% | 1649.9만 |
|---|
| 2026.05.07 | ₩38,350 | ₩38,377 | ₩34,595 | ₩35,373 | -7.76% | 1794.8만 |
|---|
| 2026.05.06 | ₩36,955 | ₩38,470 | ₩35,668 | ₩38,350 | +3.77% | 1741.2만 |
|---|
| 2026.05.05 | ₩34,997 | ₩37,076 | ₩33,241 | ₩36,767 | +5.06% | 2424.4만 |
|---|
| 2026.05.04 | ₩36,519 | ₩36,633 | ₩34,045 | ₩34,300 | -6.08% | 1987.9만 |
|---|
| 2026.05.01 | ₩34,112 | ₩35,829 | ₩32,249 | ₩35,306 | +3.50% | 2464.3만 |
|---|
| 2026.04.30 | ₩30,345 | ₩34,890 | ₩30,271 | ₩34,823 | +14.76% | 3036.2만 |
|---|
| 2026.04.29 | ₩30,841 | ₩30,961 | ₩28,776 | ₩29,540 | -4.22% | 1272.1만 |
|---|
| 2026.04.28 | ₩30,251 | ₩31,404 | ₩29,030 | ₩30,532 | +0.93% | 1498.6만 |
|---|
| 2026.04.27 | ₩29,147 | ₩31,873 | ₩29,017 | ₩31,525 | +8.16% | 1861.3만 |
|---|
| 2026.04.24 | ₩32,249 | ₩32,275 | ₩29,010 | ₩29,312 | -9.11% | 1524.5만 |
|---|
| 2026.04.23 | ₩33,496 | ₩33,992 | ₩29,922 | ₩30,961 | -7.57% | 1973.1만 |
|---|
| 2026.04.22 | ₩32,423 | ₩34,796 | ₩32,396 | ₩34,072 | +5.09% | 3005.2만 |
|---|
| 2026.04.21 | ₩29,848 | ₩32,584 | ₩29,513 | ₩30,640 | +2.65% | 2792.3만 |
|---|
| 2026.04.20 | ₩28,695 | ₩31,766 | ₩28,521 | ₩30,278 | +5.51% | 4342만 |
|---|
| 2026.04.17 | ₩26,308 | ₩27,998 | ₩25,772 | ₩26,751 | +1.68% | 1989.4만 |
|---|
| 2026.04.16 | ₩25,088 | ₩25,209 | ₩23,962 | ₩24,713 | -1.50% | 1014.2만 |
|---|
| 2026.04.15 | ₩23,238 | ₩25,169 | ₩23,063 | ₩24,606 | +5.89% | 1499.2만 |
|---|
| 2026.04.14 | ₩23,305 | ₩23,855 | ₩22,091 | ₩22,782 | -2.24% | 842.8만 |
|---|
| 2026.04.13 | ₩21,066 | ₩22,862 | ₩20,744 | ₩22,514 | +6.87% | 980만 |
|---|
| 2026.04.10 | ₩23,023 | ₩24,337 | ₩21,615 | ₩21,656 | -5.94% | 1267.7만 |
|---|
| 2026.04.09 | ₩21,964 | ₩23,017 | ₩21,528 | ₩22,420 | +2.08% | 869.4만 |
|---|
| 2026.04.08 | ₩21,468 | ₩22,768 | ₩21,401 | ₩22,500 | +4.81% | 1542.8만 |
|---|
| 2026.04.07 | ₩20,502 | ₩20,569 | ₩19,068 | ₩19,631 | -4.25% | 1276.8만 |
|---|
| 2026.04.06 | ₩21,068 | ₩21,669 | ₩20,221 | ₩20,489 | -2.75% | 836.5만 |
|---|
| 2026.04.02 | ₩19,007 | ₩21,897 | ₩18,866 | ₩21,347 | +12.31% | 1320.2만 |
|---|
| 2026.04.01 | ₩21,005 | ₩21,307 | ₩19,631 | ₩19,845 | -5.52% | 1156.1만 |
|---|
| 2026.03.31 | ₩19,624 | ₩20,408 | ₩19,269 | ₩20,295 | +3.42% | 1325.5만 |
|---|
| 2026.03.30 | ₩21,032 | ₩21,421 | ₩18,592 | ₩19,081 | -9.28% | 1233.5만 |
|---|
| 2026.03.27 | ₩21,119 | ₩21,387 | ₩20,181 | ₩20,677 | -2.10% | 879.5만 |
|---|
| 2026.03.26 | ₩21,857 | ₩22,246 | ₩21,173 | ₩21,454 | -1.84% | 983.2만 |
|---|
| 2026.03.25 | ₩22,943 | ₩23,600 | ₩22,044 | ₩22,313 | -2.75% | 943.4만 |
|---|
| 2026.03.24 | ₩22,903 | ₩23,238 | ₩21,790 | ₩22,259 | -2.81% | 1132만 |
|---|
| 2026.03.23 | ₩22,755 | ₩23,761 | ₩22,004 | ₩23,318 | +2.47% | 1386.5만 |
|---|
| 2026.03.20 | ₩24,136 | ₩24,136 | ₩21,186 | ₩21,776 | -9.78% | 3393.1만 |
|---|
| 2026.03.19 | ₩23,895 | ₩24,311 | ₩23,171 | ₩23,881 | -0.06% | 1140만 |
|---|
| 2026.03.18 | ₩26,000 | ₩26,402 | ₩24,612 | ₩24,673 | -5.11% | 1207.1만 |
|---|
| 2026.03.17 | ₩25,799 | ₩27,086 | ₩25,625 | ₩26,389 | +2.29% | 966.6만 |
|---|
| 2026.03.16 | ₩26,523 | ₩27,596 | ₩25,255 | ₩26,134 | -1.47% | 1262.9만 |
|---|
| 2026.03.13 | ₩26,898 | ₩27,596 | ₩25,645 | ₩26,094 | -2.99% | 1146.1만 |
|---|
| 2026.03.12 | ₩27,488 | ₩27,602 | ₩26,027 | ₩26,483 | -3.66% | 1066.7만 |
|---|
| 2026.03.11 | ₩27,334 | ₩28,756 | ₩27,046 | ₩28,280 | +3.46% | 1356만 |
|---|
| 2026.03.10 | ₩25,115 | ₩27,943 | ₩25,075 | ₩27,421 | +9.18% | 1666.7만 |
|---|
| 2026.03.09 | ₩23,238 | ₩25,356 | ₩22,943 | ₩25,088 | +7.96% | 1139.3만 |
|---|
| 2026.03.06 | ₩24,820 | ₩25,866 | ₩23,385 | ₩23,399 | -5.73% | 1410.8만 |
|---|
| 2026.03.05 | ₩25,584 | ₩26,416 | ₩24,686 | ₩25,611 | +0.10% | 1023.3만 |
|---|
| 2026.03.04 | ₩26,483 | ₩26,684 | ₩25,128 | ₩25,356 | -4.25% | 962.9만 |
|---|
| 2026.03.03 | ₩26,268 | ₩27,368 | ₩25,584 | ₩26,040 | -0.87% | 1024.4만 |
|---|
| 2026.03.02 | ₩24,726 | ₩28,239 | ₩24,632 | ₩27,985 | +13.18% | 1376만 |
|---|
| 2026.02.27 | ₩26,402 | ₩26,416 | ₩24,787 | ₩25,343 | -4.01% | 1092.1만 |
|---|
| 2026.02.26 | ₩26,697 | ₩27,448 | ₩26,094 | ₩26,992 | +1.10% | 1155.6만 |
|---|
| 2026.02.25 | ₩27,529 | ₩27,824 | ₩26,496 | ₩26,925 | -2.19% | 1102.9만 |
|---|
| 2026.02.24 | ₩24,478 | ₩27,555 | ₩24,284 | ₩27,341 | +11.70% | 1668.8만 |
|---|
| 2026.02.23 | ₩22,701 | ₩25,383 | ₩22,581 | ₩25,196 | +10.99% | 1488.8만 |
|---|
| 2026.02.20 | ₩24,016 | ₩24,518 | ₩22,554 | ₩23,104 | -3.80% | 1347.2만 |
|---|
| 2026.02.19 | ₩24,257 | ₩24,726 | ₩23,238 | ₩24,659 | +1.66% | 1958.3만 |
|---|
| 2026.02.18 | ₩25,578 | ₩25,920 | ₩24,391 | ₩24,404 | -4.59% | 1238.7만 |
|---|
| 2026.02.17 | ₩25,812 | ₩26,201 | ₩24,699 | ₩25,504 | -1.19% | 1518.4만 |
|---|
| 2026.02.13 | ₩26,081 | ₩26,791 | ₩25,082 | ₩26,007 | -0.28% | 1260.3만 |
|---|
| 2026.02.12 | ₩28,440 | ₩28,494 | ₩25,061 | ₩25,584 | -10.04% | 3133.7만 |
|---|
| 2026.02.11 | ₩30,318 | ₩30,640 | ₩27,555 | ₩29,191 | -3.72% | 1233.5만 |
|---|
| 2026.02.10 | ₩31,055 | ₩31,833 | ₩29,151 | ₩29,339 | -5.53% | 1008.6만 |
|---|
| 2026.02.09 | ₩28,816 | ₩31,632 | ₩27,824 | ₩31,431 | +9.07% | 1287.3만 |
|---|
| 2026.02.06 | ₩28,749 | ₩29,486 | ₩27,495 | ₩29,285 | +1.87% | 1729만 |
|---|
| 2026.02.05 | ₩30,210 | ₩31,095 | ₩27,428 | ₩27,623 | -8.57% | 2144만 |
|---|
| 2026.02.04 | ₩34,984 | ₩35,132 | ₩29,587 | ₩31,551 | -9.81% | 3431.4만 |
|---|
| 2026.02.03 | ₩31,625 | ₩35,346 | ₩31,230 | ₩34,823 | +10.11% | 5189.6만 |
|---|
| 2026.02.02 | ₩32,510 | ₩34,890 | ₩29,218 | ₩29,647 | -8.81% | 4863.4만 |
|---|
| 2026.01.30 | ₩30,653 | ₩33,160 | ₩29,795 | ₩30,063 | -1.92% | 2983.8만 |
|---|
| 2026.01.29 | ₩30,452 | ₩30,666 | ₩28,199 | ₩29,594 | -2.82% | 4157.7만 |
|---|
| 2026.01.28 | ₩35,427 | ₩35,427 | ₩32,168 | ₩33,764 | -4.69% | 3719.3만 |
|---|
| 2026.01.27 | ₩36,204 | ₩39,811 | ₩33,214 | ₩35,333 | -2.41% | 4942.7만 |
|---|
| 2026.01.26 | ₩40,978 | ₩43,003 | ₩34,595 | ₩35,829 | -12.57% | 1.2억 |
|---|
| 2026.01.23 | ₩31,672 | ₩33,885 | ₩29,339 | ₩33,214 | +4.87% | 2661만 |
|---|
| 2026.01.22 | ₩26,778 | ₩31,980 | ₩26,711 | ₩30,452 | +13.72% | 3096.2만 |
|---|
| 2026.01.21 | ₩26,684 | ₩29,016 | ₩23,841 | ₩25,920 | -2.86% | 2423.5만 |
|---|
| 2026.01.20 | ₩24,174 | ₩27,179 | ₩23,962 | ₩25,745 | +6.50% | 2278.6만 |
|---|
| 2026.01.16 | ₩22,688 | ₩23,868 | ₩21,521 | ₩23,721 | +4.55% | 970.8만 |
|---|
| 2026.01.15 | ₩23,721 | ₩23,817 | ₩22,339 | ₩22,514 | -5.09% | 1133.2만 |
|---|
| 2026.01.14 | ₩22,353 | ₩24,766 | ₩21,095 | ₩24,512 | +9.66% | 1606.8만 |
|---|
| 2026.01.13 | ₩24,632 | ₩25,718 | ₩21,924 | ₩22,353 | -9.25% | 1460.5만 |
|---|
| 2026.01.12 | ₩23,694 | ₩24,337 | ₩22,420 | ₩23,788 | +0.40% | 1199.2만 |
|---|
| 2026.01.09 | ₩23,050 | ₩24,150 | ₩22,313 | ₩23,171 | +0.52% | 1101.4만 |
|---|
| 2026.01.08 | ₩22,447 | ₩23,627 | ₩21,803 | ₩22,433 | -0.06% | 715.7만 |
|---|
| 2026.01.07 | ₩22,903 | ₩24,686 | ₩22,648 | ₩23,050 | +0.64% | 1257.4만 |
|---|
| 2026.01.06 | ₩21,991 | ₩24,414 | ₩21,575 | ₩23,493 | +6.83% | 1756.7만 |
|---|
| 2026.01.05 | ₩19,443 | ₩21,641 | ₩19,229 | ₩21,186 | +8.97% | 1179.6만 |
|---|
| 2026.01.02 | ₩16,466 | ₩19,322 | ₩16,319 | ₩18,974 | +15.23% | 1139.5만 |
|---|
| 2025.12.31 | ₩16,265 | ₩16,426 | ₩15,722 | ₩15,957 | -1.90% | 762.3만 |
|---|
| 2025.12.30 | ₩17,003 | ₩17,083 | ₩16,185 | ₩16,265 | -4.34% | 688.7만 |
|---|
| 2025.12.29 | ₩17,633 | ₩18,276 | ₩16,902 | ₩17,029 | -3.42% | 666.6만 |
|---|
| 2025.12.26 | ₩19,416 | ₩19,470 | ₩17,432 | ₩18,116 | -6.70% | 807만 |
|---|
| 2025.12.24 | ₩18,773 | ₩19,671 | ₩18,518 | ₩19,483 | +3.79% | 355.3만 |
|---|
| 2025.12.23 | ₩18,732 | ₩19,711 | ₩18,344 | ₩18,920 | +1.00% | 764.7만 |
|---|
| 2025.12.22 | ₩19,021 | ₩19,845 | ₩18,612 | ₩18,826 | -1.02% | 693.6만 |
|---|
| 2025.12.19 | ₩17,847 | ₩18,799 | ₩17,834 | ₩18,558 | +3.98% | 2383.6만 |
|---|
| 2025.12.18 | ₩18,424 | ₩19,707 | ₩17,756 | ₩18,122 | -1.64% | 762.7만 |
|---|
| 2025.12.17 | ₩19,959 | ₩21,032 | ₩18,102 | ₩18,183 | -8.90% | 772.1만 |
|---|
| 2025.12.16 | ₩19,758 | ₩20,569 | ₩19,577 | ₩20,114 | +1.80% | 627.5만 |
|---|
| 2025.12.15 | ₩22,809 | ₩23,372 | ₩19,819 | ₩19,939 | -12.58% | 961만 |
|---|
| 2025.12.12 | ₩24,833 | ₩25,504 | ₩22,768 | ₩22,849 | -7.99% | 920.7만 |
|---|
| 2025.12.11 | ₩21,870 | ₩25,343 | ₩21,618 | ₩25,169 | +15.08% | 1186.3만 |
|---|
| 2025.12.10 | ₩24,229 | ₩24,552 | ₩22,071 | ₩22,447 | -7.36% | 1099만 |
|---|
| 2025.12.09 | ₩22,467 | ₩23,788 | ₩21,776 | ₩23,479 | +4.51% | 777.3만 |
|---|
| 2025.12.08 | ₩23,479 | ₩23,975 | ₩21,763 | ₩22,956 | -2.23% | 1050.7만 |
|---|
| 2025.12.05 | ₩22,098 | ₩23,868 | ₩22,098 | ₩23,090 | +4.49% | 1411.1만 |
|---|
| 2025.12.04 | ₩18,840 | ₩23,774 | ₩18,692 | ₩23,439 | +24.41% | 2335.6만 |
|---|
| 2025.12.03 | ₩18,089 | ₩19,101 | ₩17,552 | ₩18,799 | +3.93% | 709.1만 |
|---|
| 2025.12.02 | ₩17,003 | ₩18,746 | ₩16,976 | ₩18,290 | +7.57% | 949.5만 |
|---|
| 2025.12.01 | ₩17,914 | ₩17,940 | ₩16,775 | ₩16,882 | -5.76% | 791.1만 |
|---|
| 2025.11.28 | ₩17,096 | ₩18,250 | ₩16,949 | ₩18,035 | +5.49% | 643만 |
|---|
| 2025.11.26 | ₩16,279 | ₩16,895 | ₩16,171 | ₩16,667 | +2.39% | 689.2만 |
|---|
| 2025.11.25 | ₩16,118 | ₩16,453 | ₩15,353 | ₩16,225 | +0.67% | 603.8만 |
|---|
| 2025.11.24 | ₩16,627 | ₩16,788 | ₩16,158 | ₩16,587 | -0.24% | 779.4만 |
|---|
| 2025.11.21 | ₩16,352 | ₩16,574 | ₩15,475 | ₩16,413 | +0.37% | 1035만 |
|---|
| 2025.11.20 | ₩19,054 | ₩19,684 | ₩16,346 | ₩16,359 | -14.14% | 1423.2만 |
|---|
| 2025.11.19 | ₩20,757 | ₩21,119 | ₩19,014 | ₩19,175 | -7.62% | 1041.4만 |
|---|
| 2025.11.18 | ₩18,934 | ₩21,052 | ₩18,907 | ₩20,462 | +8.07% | 633.4만 |
|---|
| 2025.11.17 | ₩19,456 | ₩20,033 | ₩18,907 | ₩19,376 | -0.41% | 633.6만 |
|---|
| 2025.11.14 | ₩19,175 | ₩20,194 | ₩18,679 | ₩19,430 | +1.33% | 942.8만 |
|---|
| 2025.11.13 | ₩22,527 | ₩22,979 | ₩19,684 | ₩19,912 | -11.61% | 965만 |
|---|
| 2025.11.12 | ₩23,771 | ₩24,888 | ₩22,031 | ₩22,688 | -4.56% | 922.1만 |
|---|
| 2025.11.11 | ₩23,298 | ₩24,337 | ₩22,665 | ₩23,828 | +2.27% | 819.2만 |
|---|
| 2025.11.10 | ₩23,667 | ₩23,801 | ₩22,259 | ₩23,104 | -2.38% | 1104만 |
|---|
| 2025.11.07 | ₩19,912 | ₩23,399 | ₩19,912 | ₩23,278 | +16.90% | 1584.2만 |
|---|
| 2025.11.06 | ₩22,768 | ₩22,795 | ₩21,106 | ₩21,213 | -6.83% | 1455.6만 |
|---|
| 2025.11.05 | ₩22,125 | ₩23,238 | ₩21,763 | ₩22,621 | +2.24% | 1062.6만 |
|---|
| 2025.11.04 | ₩21,682 | ₩23,157 | ₩21,092 | ₩21,917 | +1.08% | 1124.6만 |
|---|
| 2025.11.03 | ₩25,464 | ₩25,477 | ₩22,125 | ₩22,675 | -10.95% | 1706.5만 |
|---|
| 2025.10.31 | ₩26,612 | ₩27,381 | ₩25,276 | ₩26,081 | -2.00% | 1064.3만 |
|---|
| 2025.10.30 | ₩28,159 | ₩28,695 | ₩25,397 | ₩26,389 | -6.29% | 1690.2만 |
|---|
| 2025.10.29 | ₩27,133 | ₩27,962 | ₩25,973 | ₩26,952 | -0.67% | 1111.3만 |
|---|
| 2025.10.28 | ₩28,494 | ₩29,728 | ₩26,858 | ₩26,992 | -5.27% | 1170.3만 |
|---|
| 2025.10.27 | ₩28,628 | ₩29,138 | ₩27,019 | ₩28,963 | +1.17% | 2055만 |
|---|
| 2025.10.24 | ₩32,892 | ₩34,166 | ₩31,511 | ₩31,605 | -3.91% | 1182.7만 |
|---|
| 2025.10.23 | ₩33,643 | ₩34,165 | ₩31,954 | ₩32,249 | -4.15% | 796.7만 |
|---|
| 2025.10.22 | ₩33,911 | ₩35,467 | ₩31,377 | ₩32,798 | -3.28% | 1926.4만 |
|---|
| 2025.10.21 | ₩38,886 | ₩39,825 | ₩35,319 | ₩35,842 | -7.83% | 1927.4만 |
|---|
| 2025.10.20 | ₩39,838 | ₩43,244 | ₩35,936 | ₩42,359 | +6.33% | 3429만 |
|---|
| 2025.10.17 | ₩34,582 | ₩40,080 | ₩34,367 | ₩37,183 | +7.52% | 2006.4만 |
|---|
| 2025.10.16 | ₩45,363 | ₩45,624 | ₩38,021 | ₩38,269 | -15.64% | 2630.5만 |
|---|
| 2025.10.15 | ₩47,816 | ₩48,165 | ₩42,104 | ₩45,162 | -5.55% | 3280.7만 |
|---|
| 2025.10.14 | ₩56,304 | ₩56,318 | ₩45,229 | ₩50,344 | -10.59% | 4515.2만 |
|---|
| 2025.10.13 | ₩51,719 | ₩58,973 | ₩50,284 | ₩51,866 | +0.29% | 4982.3만 |
|---|
| 2025.10.10 | ₩45,906 | ₩50,753 | ₩41,984 | ₩43,727 | -4.75% | 5062.5만 |
|---|