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 | ₩16,982 | ₩17,103 | ₩16,581 | ₩16,795 | -1.10% | 1091.7만 |
| 2026.10.08 | ₩17,423 | ₩17,771 | ₩16,608 | ₩16,889 | -3.07% | 1997.5만 |
| 2026.10.07 | ₩17,825 | ₩17,905 | ₩17,423 | ₩17,691 | -0.75% | 1400만 |
| 2026.10.06 | ₩18,460 | ₩18,801 | ₩18,359 | ₩18,373 | -0.47% | 1258.5만 |
| 2026.10.05 | ₩18,266 | ₩18,393 | ₩17,758 | ₩18,253 | -0.07% | 978.5만 |
| 2026.10.02 | ₩18,781 | ₩18,841 | ₩18,105 | ₩18,172 | -3.24% | 1090.3만 |
| 2026.10.01 | ₩18,827 | ₩18,988 | ₩18,014 | ₩18,453 | -1.99% | 1332만 |
| 2026.09.30 | ₩18,854 | ₩19,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,807 |
| ₩18,827 |
| -0.14% |
| 1261.7만 |
| 2026.09.29 | ₩19,509 | ₩19,509 | ₩18,660 | ₩18,821 | -3.53% | 1231.1만 |
|---|
| 2026.09.28 | ₩19,984 | ₩20,071 | ₩19,215 | ₩19,275 | -3.55% | 1369.8만 |
|---|
| 2026.09.25 | ₩20,606 | ₩20,780 | ₩20,091 | ₩20,298 | -1.49% | 1005.8만 |
|---|
| 2026.09.24 | ₩20,700 | ₩20,807 | ₩20,138 | ₩20,566 | -0.65% | 1390.7만 |
|---|
| 2026.09.23 | ₩22,458 | ₩22,458 | ₩21,127 | ₩21,168 | -5.75% | 1326.2만 |
|---|
| 2026.09.22 | ₩22,592 | ₩22,866 | ₩21,716 | ₩22,719 | +0.56% | 1235.2만 |
|---|
| 2026.09.21 | ₩22,331 | ₩22,786 | ₩21,769 | ₩22,438 | +0.48% | 1776.7만 |
|---|
| 2026.09.18 | ₩21,321 | ₩21,498 | ₩20,258 | ₩20,552 | -3.61% | 1729.3만 |
|---|
| 2026.09.17 | ₩20,793 | ₩21,315 | ₩20,586 | ₩20,900 | +0.51% | 1218.1만 |
|---|
| 2026.09.16 | ₩20,967 | ₩20,980 | ₩19,897 | ₩20,191 | -3.70% | 1528.9만 |
|---|
| 2026.09.15 | ₩20,766 | ₩21,181 | ₩20,445 | ₩20,593 | -0.84% | 754.2만 |
|---|
| 2026.09.14 | ₩20,392 | ₩21,488 | ₩20,392 | ₩21,007 | +3.02% | 1059만 |
|---|
| 2026.09.11 | ₩21,448 | ₩21,555 | ₩20,744 | ₩20,807 | -2.99% | 1476.6만 |
|---|
| 2026.09.10 | ₩22,659 | ₩22,692 | ₩21,395 | ₩21,448 | -5.34% | 1708.2만 |
|---|
| 2026.09.09 | ₩23,347 | ₩23,574 | ₩22,745 | ₩22,812 | -2.29% | 1061.9만 |
|---|
| 2026.09.08 | ₩23,387 | ₩24,498 | ₩23,280 | ₩23,615 | +0.97% | 1699.6만 |
|---|
| 2026.09.04 | ₩24,938 | ₩25,808 | ₩23,073 | ₩23,548 | -5.58% | 2219.1만 |
|---|
| 2026.09.03 | ₩24,129 | ₩24,310 | ₩23,534 | ₩23,655 | -1.97% | 754.8만 |
|---|
| 2026.09.02 | ₩23,213 | ₩23,936 | ₩23,106 | ₩23,869 | +2.82% | 807.7만 |
|---|
| 2026.09.01 | ₩22,913 | ₩23,795 | ₩22,679 | ₩23,080 | +0.73% | 987.2만 |
|---|
| 2026.08.31 | ₩23,842 | ₩24,323 | ₩23,521 | ₩23,829 | -0.06% | 712만 |
|---|
| 2026.08.28 | ₩26,008 | ₩26,389 | ₩23,808 | ₩24,056 | -7.51% | 1294.9만 |
|---|
| 2026.08.27 | ₩25,406 | ₩25,995 | ₩24,684 | ₩25,741 | +1.32% | 1476.3만 |
|---|
| 2026.08.26 | ₩26,108 | ₩27,439 | ₩24,999 | ₩25,299 | -3.10% | 1463.5만 |
|---|
| 2026.08.25 | ₩24,711 | ₩26,028 | ₩24,029 | ₩25,955 | +5.03% | 1362.1만 |
|---|
| 2026.08.24 | ₩25,019 | ₩25,326 | ₩23,641 | ₩24,457 | -2.24% | 1496.7만 |
|---|
| 2026.08.21 | ₩23,561 | ₩26,128 | ₩23,454 | ₩25,754 | +9.31% | 2158.7만 |
|---|
| 2026.08.20 | ₩23,762 | ₩23,802 | ₩22,665 | ₩22,879 | -3.71% | 1320.1만 |
|---|
| 2026.08.19 | ₩24,751 | ₩25,340 | ₩23,949 | ₩24,190 | -2.27% | 928.4만 |
|---|
| 2026.08.18 | ₩24,591 | ₩26,075 | ₩24,363 | ₩24,751 | +0.65% | 884.8만 |
|---|
| 2026.08.17 | ₩26,409 | ₩26,449 | ₩25,146 | ₩25,794 | -2.33% | 1204.4만 |
|---|
| 2026.08.14 | ₩24,865 | ₩27,412 | ₩24,818 | ₩26,744 | +7.56% | 1653.1만 |
|---|
| 2026.08.13 | ₩24,404 | ₩25,620 | ₩24,363 | ₩24,885 | +1.97% | 891.3만 |
|---|
| 2026.08.12 | ₩25,734 | ₩25,948 | ₩24,002 | ₩24,617 | -4.34% | 1114.9만 |
|---|
| 2026.08.11 | ₩25,039 | ₩25,948 | ₩24,337 | ₩25,286 | +0.99% | 1513.9만 |
|---|
| 2026.08.10 | ₩25,968 | ₩26,433 | ₩25,340 | ₩25,460 | -1.96% | 1742.6만 |
|---|
| 2026.08.07 | ₩24,551 | ₩26,235 | ₩24,236 | ₩25,848 | +5.28% | 1907.9만 |
|---|
| 2026.08.06 | ₩22,117 | ₩24,083 | ₩21,956 | ₩23,280 | +5.26% | 1044.9만 |
|---|
| 2026.08.05 | ₩23,173 | ₩23,548 | ₩22,331 | ₩22,946 | -0.98% | 937.5만 |
|---|
| 2026.08.04 | ₩21,983 | ₩23,548 | ₩21,769 | ₩23,100 | +5.08% | 1388.2만 |
|---|
| 2026.08.03 | ₩19,563 | ₩21,475 | ₩19,162 | ₩21,208 | +8.41% | 1115.8만 |
|---|
| 2026.07.31 | ₩20,419 | ₩20,548 | ₩18,975 | ₩19,991 | -2.10% | 1167.9만 |
|---|
| 2026.07.30 | ₩18,400 | ₩19,677 | ₩18,212 | ₩19,590 | +6.47% | 1120.8만 |
|---|
| 2026.07.29 | ₩18,667 | ₩18,854 | ₩17,290 | ₩17,477 | -6.38% | 1348.5만 |
|---|
| 2026.07.28 | ₩19,235 | ₩19,376 | ₩17,998 | ₩18,801 | -2.26% | 1317.1만 |
|---|
| 2026.07.27 | ₩19,095 | ₩20,459 | ₩19,055 | ₩19,964 | +4.55% | 878.2만 |
|---|
| 2026.07.24 | ₩20,165 | ₩20,205 | ₩18,908 | ₩18,921 | -6.17% | 901.8만 |
|---|
| 2026.07.23 | ₩20,579 | ₩21,020 | ₩19,877 | ₩20,245 | -1.62% | 848.3만 |
|---|
| 2026.07.22 | ₩20,887 | ₩21,997 | ₩20,820 | ₩21,154 | +1.28% | 961.4만 |
|---|
| 2026.07.21 | ₩20,686 | ₩21,462 | ₩20,445 | ₩21,127 | +2.13% | 937.5만 |
|---|
| 2026.07.20 | ₩20,900 | ₩21,234 | ₩19,810 | ₩20,365 | -2.56% | 1499.4만 |
|---|
| 2026.07.17 | ₩20,633 | ₩21,662 | ₩20,218 | ₩20,927 | +1.43% | 979.7만 |
|---|
| 2026.07.16 | ₩22,558 | ₩22,665 | ₩20,994 | ₩21,275 | -5.69% | 1228.3만 |
|---|
| 2026.07.15 | ₩24,176 | ₩24,508 | ₩22,585 | ₩23,147 | -4.26% | 806만 |
|---|
| 2026.07.14 | ₩23,936 | ₩24,684 | ₩23,668 | ₩24,323 | +1.62% | 1018.2만 |
|---|
| 2026.07.13 | ₩23,953 | ₩24,203 | ₩22,705 | ₩23,013 | -3.92% | 920.9만 |
|---|
| 2026.07.10 | ₩25,139 | ₩25,513 | ₩24,470 | ₩24,711 | -1.70% | 593.7만 |
|---|
| 2026.07.09 | ₩24,765 | ₩25,781 | ₩24,430 | ₩25,233 | +1.89% | 831.8만 |
|---|
| 2026.07.08 | ₩23,414 | ₩24,952 | ₩23,414 | ₩24,671 | +5.37% | 933.3만 |
|---|
| 2026.07.07 | ₩25,166 | ₩25,380 | ₩23,120 | ₩23,775 | -5.53% | 1419.1만 |
|---|
| 2026.07.06 | ₩25,527 | ₩26,717 | ₩25,473 | ₩25,874 | +1.36% | 738.8만 |
|---|
| 2026.07.02 | ₩26,998 | ₩27,736 | ₩24,791 | ₩25,607 | -5.15% | 1415.5만 |
|---|
| 2026.07.01 | ₩28,174 | ₩29,026 | ₩26,670 | ₩26,717 | -5.17% | 1342.2만 |
|---|
| 2026.06.30 | ₩28,094 | ₩29,017 | ₩27,880 | ₩28,856 | +2.71% | 900.9만 |
|---|
| 2026.06.29 | ₩27,439 | ₩28,188 | ₩26,503 | ₩28,134 | +2.53% | 1005.7만 |
|---|
| 2026.06.26 | ₩26,770 | ₩27,693 | ₩26,597 | ₩27,372 | +2.25% | 1707.8만 |
|---|
| 2026.06.25 | ₩29,311 | ₩29,458 | ₩26,837 | ₩27,626 | -5.75% | 1182.5만 |
|---|
| 2026.06.24 | ₩30,060 | ₩30,167 | ₩28,228 | ₩28,642 | -4.72% | 1317.4만 |
|---|
| 2026.06.23 | ₩29,786 | ₩33,503 | ₩29,699 | ₩30,608 | +2.76% | 1151만 |
|---|
| 2026.06.22 | ₩33,430 | ₩34,860 | ₩31,878 | ₩32,253 | -3.52% | 1609.2만 |
|---|
| 2026.06.18 | ₩32,413 | ₩33,149 | ₩30,581 | ₩32,948 | +1.65% | 2134.9만 |
|---|
| 2026.06.17 | ₩29,291 | ₩32,748 | ₩29,231 | ₩31,491 | +7.51% | 1981.1만 |
|---|
| 2026.06.16 | ₩30,421 | ₩30,862 | ₩28,870 | ₩29,070 | -4.44% | 1310.6만 |
|---|
| 2026.06.15 | ₩31,156 | ₩31,691 | ₩30,616 | ₩30,782 | -1.20% | 1378.5만 |
|---|
| 2026.06.12 | ₩30,581 | ₩30,595 | ₩28,469 | ₩29,405 | -3.85% | 1430.7만 |
|---|
| 2026.06.11 | ₩27,265 | ₩30,287 | ₩27,011 | ₩30,167 | +10.64% | 1436.8만 |
|---|
| 2026.06.10 | ₩28,014 | ₩29,191 | ₩27,171 | ₩27,185 | -2.96% | 1329.8만 |
|---|
| 2026.06.09 | ₩29,779 | ₩30,354 | ₩26,590 | ₩27,947 | -6.15% | 2230만 |
|---|
| 2026.06.08 | ₩31,812 | ₩31,812 | ₩29,552 | ₩29,699 | -6.64% | 1656.1만 |
|---|
| 2026.06.05 | ₩34,673 | ₩34,834 | ₩29,625 | ₩30,046 | -13.34% | 2368.9만 |
|---|
| 2026.06.04 | ₩36,144 | ₩36,746 | ₩35,141 | ₩36,238 | +0.26% | 1325.5만 |
|---|
| 2026.06.03 | ₩41,847 | ₩43,860 | ₩36,873 | ₩37,414 | -10.59% | 2280.6만 |
|---|
| 2026.06.02 | ₩40,811 | ₩42,242 | ₩39,527 | ₩41,051 | +0.59% | 1608.8만 |
|---|
| 2026.06.01 | ₩37,234 | ₩41,051 | ₩36,706 | ₩39,353 | +5.69% | 2225.9만 |
|---|
| 2026.05.29 | ₩37,374 | ₩37,615 | ₩35,495 | ₩37,454 | +0.21% | 1513.1만 |
|---|
| 2026.05.28 | ₩35,368 | ₩38,230 | ₩34,486 | ₩37,695 | +6.58% | 1501.9만 |
|---|
| 2026.05.27 | ₩36,518 | ₩37,160 | ₩34,834 | ₩35,703 | -2.23% | 1463.5만 |
|---|
| 2026.05.26 | ₩34,299 | ₩38,270 | ₩33,857 | ₩37,080 | +8.11% | 2351.3만 |
|---|
| 2026.05.22 | ₩32,901 | ₩35,715 | ₩32,901 | ₩33,831 | +2.82% | 1825.3만 |
|---|
| 2026.05.21 | ₩30,648 | ₩33,363 | ₩30,488 | ₩32,480 | +5.98% | 1776.7만 |
|---|
| 2026.05.20 | ₩27,746 | ₩30,421 | ₩26,804 | ₩30,180 | +8.77% | 1924.2만 |
|---|
| 2026.05.19 | ₩27,706 | ₩28,067 | ₩25,894 | ₩26,697 | -3.64% | 1335만 |
|---|
| 2026.05.18 | ₩32,520 | ₩32,547 | ₩27,840 | ₩28,449 | -12.52% | 1957.2만 |
|---|
| 2026.05.15 | ₩31,825 | ₩34,098 | ₩31,531 | ₩32,614 | +2.48% | 1339.1만 |
|---|
| 2026.05.14 | ₩34,473 | ₩34,927 | ₩31,223 | ₩33,202 | -3.69% | 1832.5만 |
|---|
| 2026.05.13 | ₩33,871 | ₩35,101 | ₩32,694 | ₩33,991 | +0.36% | 1577.5만 |
|---|
| 2026.05.12 | ₩34,459 | ₩36,171 | ₩32,935 | ₩34,165 | -0.85% | 1463.1만 |
|---|
| 2026.05.11 | ₩35,088 | ₩37,454 | ₩33,269 | ₩35,168 | +0.23% | 1905.2만 |
|---|
| 2026.05.08 | ₩36,438 | ₩36,920 | ₩34,499 | ₩36,050 | -1.06% | 1649.9만 |
|---|
| 2026.05.07 | ₩38,243 | ₩38,270 | ₩34,499 | ₩35,275 | -7.76% | 1794.8만 |
|---|
| 2026.05.06 | ₩36,853 | ₩38,364 | ₩35,569 | ₩38,243 | +3.77% | 1741.2만 |
|---|
| 2026.05.05 | ₩34,900 | ₩36,973 | ₩33,149 | ₩36,665 | +5.06% | 2424.4만 |
|---|
| 2026.05.04 | ₩36,418 | ₩36,532 | ₩33,951 | ₩34,205 | -6.08% | 1987.9만 |
|---|
| 2026.05.01 | ₩34,018 | ₩35,729 | ₩32,159 | ₩35,208 | +3.50% | 2464.3만 |
|---|
| 2026.04.30 | ₩30,260 | ₩34,793 | ₩30,187 | ₩34,727 | +14.76% | 3036.2만 |
|---|
| 2026.04.29 | ₩30,755 | ₩30,875 | ₩28,696 | ₩29,458 | -4.22% | 1272.1만 |
|---|
| 2026.04.28 | ₩30,167 | ₩31,317 | ₩28,950 | ₩30,448 | +0.93% | 1498.6만 |
|---|
| 2026.04.27 | ₩29,066 | ₩31,785 | ₩28,937 | ₩31,437 | +8.16% | 1861.3만 |
|---|
| 2026.04.24 | ₩32,159 | ₩32,186 | ₩28,930 | ₩29,231 | -9.11% | 1524.5만 |
|---|
| 2026.04.23 | ₩33,403 | ₩33,898 | ₩29,839 | ₩30,875 | -7.57% | 1973.1만 |
|---|
| 2026.04.22 | ₩32,333 | ₩34,700 | ₩32,306 | ₩33,978 | +5.09% | 3005.2만 |
|---|
| 2026.04.21 | ₩29,766 | ₩32,493 | ₩29,431 | ₩30,555 | +2.65% | 2792.3만 |
|---|
| 2026.04.20 | ₩28,616 | ₩31,678 | ₩28,442 | ₩30,194 | +5.51% | 4342만 |
|---|
| 2026.04.17 | ₩26,235 | ₩27,920 | ₩25,701 | ₩26,677 | +1.68% | 1989.4만 |
|---|
| 2026.04.16 | ₩25,019 | ₩25,139 | ₩23,895 | ₩24,644 | -1.50% | 1014.2만 |
|---|
| 2026.04.15 | ₩23,173 | ₩25,099 | ₩22,999 | ₩24,537 | +5.89% | 1499.2만 |
|---|
| 2026.04.14 | ₩23,240 | ₩23,788 | ₩22,030 | ₩22,719 | -2.24% | 842.8만 |
|---|
| 2026.04.13 | ₩21,007 | ₩22,799 | ₩20,686 | ₩22,451 | +6.87% | 980만 |
|---|
| 2026.04.10 | ₩22,959 | ₩24,270 | ₩21,555 | ₩21,595 | -5.94% | 1267.7만 |
|---|
| 2026.04.09 | ₩21,903 | ₩22,953 | ₩21,468 | ₩22,358 | +2.08% | 869.4만 |
|---|
| 2026.04.08 | ₩21,408 | ₩22,705 | ₩21,341 | ₩22,438 | +4.81% | 1542.8만 |
|---|
| 2026.04.07 | ₩20,445 | ₩20,512 | ₩19,015 | ₩19,576 | -4.25% | 1276.8만 |
|---|
| 2026.04.06 | ₩21,010 | ₩21,609 | ₩20,165 | ₩20,432 | -2.75% | 836.5만 |
|---|
| 2026.04.02 | ₩18,955 | ₩21,836 | ₩18,814 | ₩21,288 | +12.31% | 1320.2만 |
|---|
| 2026.04.01 | ₩20,947 | ₩21,248 | ₩19,576 | ₩19,790 | -5.52% | 1156.1만 |
|---|
| 2026.03.31 | ₩19,570 | ₩20,352 | ₩19,215 | ₩20,238 | +3.42% | 1325.5만 |
|---|
| 2026.03.30 | ₩20,974 | ₩21,361 | ₩18,540 | ₩19,028 | -9.28% | 1233.5만 |
|---|
| 2026.03.27 | ₩21,061 | ₩21,328 | ₩20,125 | ₩20,619 | -2.10% | 879.5만 |
|---|
| 2026.03.26 | ₩21,796 | ₩22,184 | ₩21,114 | ₩21,395 | -1.84% | 983.2만 |
|---|
| 2026.03.25 | ₩22,879 | ₩23,534 | ₩21,983 | ₩22,251 | -2.75% | 943.4만 |
|---|
| 2026.03.24 | ₩22,839 | ₩23,173 | ₩21,729 | ₩22,197 | -2.81% | 1132만 |
|---|
| 2026.03.23 | ₩22,692 | ₩23,695 | ₩21,943 | ₩23,254 | +2.47% | 1386.5만 |
|---|
| 2026.03.20 | ₩24,069 | ₩24,069 | ₩21,127 | ₩21,716 | -9.78% | 3393.1만 |
|---|
| 2026.03.19 | ₩23,829 | ₩24,243 | ₩23,106 | ₩23,815 | -0.06% | 1140만 |
|---|
| 2026.03.18 | ₩25,928 | ₩26,329 | ₩24,544 | ₩24,604 | -5.11% | 1207.1만 |
|---|
| 2026.03.17 | ₩25,727 | ₩27,011 | ₩25,554 | ₩26,316 | +2.29% | 966.6만 |
|---|
| 2026.03.16 | ₩26,449 | ₩27,519 | ₩25,184 | ₩26,062 | -1.47% | 1262.9만 |
|---|
| 2026.03.13 | ₩26,824 | ₩27,519 | ₩25,574 | ₩26,022 | -2.99% | 1146.1만 |
|---|
| 2026.03.12 | ₩27,412 | ₩27,526 | ₩25,955 | ₩26,409 | -3.66% | 1066.7만 |
|---|
| 2026.03.11 | ₩27,258 | ₩28,676 | ₩26,971 | ₩28,201 | +3.46% | 1356만 |
|---|
| 2026.03.10 | ₩25,045 | ₩27,865 | ₩25,005 | ₩27,345 | +9.18% | 1666.7만 |
|---|
| 2026.03.09 | ₩23,173 | ₩25,286 | ₩22,879 | ₩25,019 | +7.96% | 1139.3만 |
|---|
| 2026.03.06 | ₩24,751 | ₩25,794 | ₩23,320 | ₩23,334 | -5.73% | 1410.8만 |
|---|
| 2026.03.05 | ₩25,513 | ₩26,342 | ₩24,617 | ₩25,540 | +0.10% | 1023.3만 |
|---|
| 2026.03.04 | ₩26,409 | ₩26,610 | ₩25,059 | ₩25,286 | -4.25% | 962.9만 |
|---|
| 2026.03.03 | ₩26,195 | ₩27,292 | ₩25,513 | ₩25,968 | -0.87% | 1024.4만 |
|---|
| 2026.03.02 | ₩24,658 | ₩28,161 | ₩24,564 | ₩27,907 | +13.18% | 1376만 |
|---|
| 2026.02.27 | ₩26,329 | ₩26,342 | ₩24,718 | ₩25,273 | -4.01% | 1092.1만 |
|---|
| 2026.02.26 | ₩26,623 | ₩27,372 | ₩26,022 | ₩26,917 | +1.10% | 1155.6만 |
|---|
| 2026.02.25 | ₩27,452 | ₩27,746 | ₩26,423 | ₩26,851 | -2.19% | 1102.9만 |
|---|
| 2026.02.24 | ₩24,410 | ₩27,479 | ₩24,216 | ₩27,265 | +11.70% | 1668.8만 |
|---|
| 2026.02.23 | ₩22,638 | ₩25,313 | ₩22,518 | ₩25,126 | +10.99% | 1488.8만 |
|---|
| 2026.02.20 | ₩23,949 | ₩24,450 | ₩22,491 | ₩23,040 | -3.80% | 1347.2만 |
|---|
| 2026.02.19 | ₩24,190 | ₩24,658 | ₩23,173 | ₩24,591 | +1.66% | 1958.3만 |
|---|
| 2026.02.18 | ₩25,507 | ₩25,848 | ₩24,323 | ₩24,337 | -4.59% | 1238.7만 |
|---|
| 2026.02.17 | ₩25,741 | ₩26,128 | ₩24,631 | ₩25,433 | -1.19% | 1518.4만 |
|---|
| 2026.02.13 | ₩26,008 | ₩26,717 | ₩25,012 | ₩25,935 | -0.28% | 1260.3만 |
|---|
| 2026.02.12 | ₩28,362 | ₩28,415 | ₩24,992 | ₩25,513 | -10.04% | 3133.7만 |
|---|
| 2026.02.11 | ₩30,234 | ₩30,555 | ₩27,479 | ₩29,110 | -3.72% | 1233.5만 |
|---|
| 2026.02.10 | ₩30,969 | ₩31,745 | ₩29,070 | ₩29,257 | -5.53% | 1008.6만 |
|---|
| 2026.02.09 | ₩28,736 | ₩31,544 | ₩27,746 | ₩31,343 | +9.07% | 1287.3만 |
|---|
| 2026.02.06 | ₩28,669 | ₩29,405 | ₩27,419 | ₩29,204 | +1.87% | 1729만 |
|---|
| 2026.02.05 | ₩30,127 | ₩31,009 | ₩27,352 | ₩27,546 | -8.57% | 2144만 |
|---|
| 2026.02.04 | ₩34,887 | ₩35,034 | ₩29,505 | ₩31,464 | -9.81% | 3431.4만 |
|---|
| 2026.02.03 | ₩31,537 | ₩35,248 | ₩31,143 | ₩34,727 | +10.11% | 5189.6만 |
|---|
| 2026.02.02 | ₩32,420 | ₩34,793 | ₩29,137 | ₩29,565 | -8.81% | 4863.4만 |
|---|
| 2026.01.30 | ₩30,568 | ₩33,068 | ₩29,712 | ₩29,980 | -1.92% | 2983.8만 |
|---|
| 2026.01.29 | ₩30,367 | ₩30,581 | ₩28,121 | ₩29,512 | -2.82% | 4157.7만 |
|---|
| 2026.01.28 | ₩35,328 | ₩35,328 | ₩32,079 | ₩33,670 | -4.69% | 3719.3만 |
|---|
| 2026.01.27 | ₩36,104 | ₩39,701 | ₩33,122 | ₩35,235 | -2.41% | 4942.7만 |
|---|
| 2026.01.26 | ₩40,864 | ₩42,883 | ₩34,499 | ₩35,729 | -12.57% | 1.2억 |
|---|
| 2026.01.23 | ₩31,584 | ₩33,791 | ₩29,257 | ₩33,122 | +4.87% | 2661만 |
|---|
| 2026.01.22 | ₩26,703 | ₩31,892 | ₩26,637 | ₩30,367 | +13.72% | 3096.2만 |
|---|
| 2026.01.21 | ₩26,610 | ₩28,935 | ₩23,775 | ₩25,848 | -2.86% | 2423.5만 |
|---|
| 2026.01.20 | ₩24,107 | ₩27,103 | ₩23,895 | ₩25,674 | +6.50% | 2278.6만 |
|---|
| 2026.01.16 | ₩22,625 | ₩23,802 | ₩21,462 | ₩23,655 | +4.55% | 970.8만 |
|---|
| 2026.01.15 | ₩23,655 | ₩23,751 | ₩22,277 | ₩22,451 | -5.09% | 1133.2만 |
|---|
| 2026.01.14 | ₩22,291 | ₩24,698 | ₩21,037 | ₩24,444 | +9.66% | 1606.8만 |
|---|
| 2026.01.13 | ₩24,564 | ₩25,647 | ₩21,863 | ₩22,291 | -9.25% | 1460.5만 |
|---|
| 2026.01.12 | ₩23,628 | ₩24,270 | ₩22,358 | ₩23,722 | +0.40% | 1199.2만 |
|---|
| 2026.01.09 | ₩22,986 | ₩24,083 | ₩22,251 | ₩23,106 | +0.52% | 1101.4만 |
|---|
| 2026.01.08 | ₩22,384 | ₩23,561 | ₩21,743 | ₩22,371 | -0.06% | 715.7만 |
|---|
| 2026.01.07 | ₩22,839 | ₩24,617 | ₩22,585 | ₩22,986 | +0.64% | 1257.4만 |
|---|
| 2026.01.06 | ₩21,930 | ₩24,346 | ₩21,515 | ₩23,427 | +6.83% | 1756.7만 |
|---|
| 2026.01.05 | ₩19,389 | ₩21,581 | ₩19,175 | ₩21,127 | +8.97% | 1179.6만 |
|---|
| 2026.01.02 | ₩16,421 | ₩19,269 | ₩16,273 | ₩18,921 | +15.23% | 1139.5만 |
|---|
| 2025.12.31 | ₩16,220 | ₩16,380 | ₩15,678 | ₩15,912 | -1.90% | 762.3만 |
|---|
| 2025.12.30 | ₩16,955 | ₩17,036 | ₩16,140 | ₩16,220 | -4.34% | 688.7만 |
|---|
| 2025.12.29 | ₩17,584 | ₩18,226 | ₩16,855 | ₩16,982 | -3.42% | 666.6만 |
|---|
| 2025.12.26 | ₩19,362 | ₩19,416 | ₩17,383 | ₩18,065 | -6.70% | 807만 |
|---|
| 2025.12.24 | ₩18,721 | ₩19,616 | ₩18,466 | ₩19,429 | +3.79% | 355.3만 |
|---|
| 2025.12.23 | ₩18,680 | ₩19,657 | ₩18,293 | ₩18,868 | +1.00% | 764.7만 |
|---|
| 2025.12.22 | ₩18,968 | ₩19,790 | ₩18,560 | ₩18,774 | -1.02% | 693.6만 |
|---|
| 2025.12.19 | ₩17,798 | ₩18,747 | ₩17,784 | ₩18,507 | +3.98% | 2383.6만 |
|---|
| 2025.12.18 | ₩18,373 | ₩19,653 | ₩17,707 | ₩18,072 | -1.64% | 762.7만 |
|---|
| 2025.12.17 | ₩19,904 | ₩20,974 | ₩18,052 | ₩18,132 | -8.90% | 772.1만 |
|---|
| 2025.12.16 | ₩19,703 | ₩20,512 | ₩19,523 | ₩20,058 | +1.80% | 627.5만 |
|---|
| 2025.12.15 | ₩22,745 | ₩23,307 | ₩19,764 | ₩19,884 | -12.58% | 961만 |
|---|
| 2025.12.12 | ₩24,765 | ₩25,433 | ₩22,705 | ₩22,786 | -7.99% | 920.7만 |
|---|
| 2025.12.11 | ₩21,809 | ₩25,273 | ₩21,558 | ₩25,099 | +15.08% | 1186.3만 |
|---|
| 2025.12.10 | ₩24,162 | ₩24,484 | ₩22,010 | ₩22,384 | -7.36% | 1099만 |
|---|
| 2025.12.09 | ₩22,404 | ₩23,722 | ₩21,716 | ₩23,414 | +4.51% | 777.3만 |
|---|
| 2025.12.08 | ₩23,414 | ₩23,909 | ₩21,702 | ₩22,893 | -2.23% | 1050.7만 |
|---|
| 2025.12.05 | ₩22,037 | ₩23,802 | ₩22,037 | ₩23,026 | +4.49% | 1411.1만 |
|---|
| 2025.12.04 | ₩18,787 | ₩23,708 | ₩18,640 | ₩23,374 | +24.41% | 2335.6만 |
|---|
| 2025.12.03 | ₩18,039 | ₩19,048 | ₩17,504 | ₩18,747 | +3.93% | 709.1만 |
|---|
| 2025.12.02 | ₩16,955 | ₩18,694 | ₩16,929 | ₩18,239 | +7.57% | 949.5만 |
|---|
| 2025.12.01 | ₩17,865 | ₩17,890 | ₩16,728 | ₩16,835 | -5.76% | 791.1만 |
|---|
| 2025.11.28 | ₩17,049 | ₩18,199 | ₩16,902 | ₩17,985 | +5.49% | 643만 |
|---|
| 2025.11.26 | ₩16,233 | ₩16,848 | ₩16,126 | ₩16,621 | +2.39% | 689.2만 |
|---|
| 2025.11.25 | ₩16,073 | ₩16,407 | ₩15,311 | ₩16,180 | +0.67% | 603.8만 |
|---|
| 2025.11.24 | ₩16,581 | ₩16,741 | ₩16,113 | ₩16,541 | -0.24% | 779.4만 |
|---|
| 2025.11.21 | ₩16,307 | ₩16,528 | ₩15,432 | ₩16,367 | +0.37% | 1035만 |
|---|
| 2025.11.20 | ₩19,001 | ₩19,630 | ₩16,300 | ₩16,314 | -14.14% | 1423.2만 |
|---|
| 2025.11.19 | ₩20,700 | ₩21,061 | ₩18,961 | ₩19,122 | -7.62% | 1041.4만 |
|---|
| 2025.11.18 | ₩18,881 | ₩20,994 | ₩18,854 | ₩20,405 | +8.07% | 633.4만 |
|---|
| 2025.11.17 | ₩19,402 | ₩19,977 | ₩18,854 | ₩19,322 | -0.41% | 633.6만 |
|---|
| 2025.11.14 | ₩19,122 | ₩20,138 | ₩18,627 | ₩19,376 | +1.33% | 942.8만 |
|---|
| 2025.11.13 | ₩22,465 | ₩22,915 | ₩19,630 | ₩19,857 | -11.61% | 965만 |
|---|
| 2025.11.12 | ₩23,706 | ₩24,819 | ₩21,970 | ₩22,625 | -4.56% | 922.1만 |
|---|
| 2025.11.11 | ₩23,234 | ₩24,270 | ₩22,602 | ₩23,762 | +2.27% | 819.2만 |
|---|
| 2025.11.10 | ₩23,601 | ₩23,735 | ₩22,197 | ₩23,040 | -2.38% | 1104만 |
|---|
| 2025.11.07 | ₩19,857 | ₩23,334 | ₩19,857 | ₩23,213 | +16.90% | 1584.2만 |
|---|
| 2025.11.06 | ₩22,705 | ₩22,732 | ₩21,047 | ₩21,154 | -6.83% | 1455.6만 |
|---|
| 2025.11.05 | ₩22,063 | ₩23,173 | ₩21,702 | ₩22,558 | +2.24% | 1062.6만 |
|---|
| 2025.11.04 | ₩21,622 | ₩23,093 | ₩21,034 | ₩21,856 | +1.08% | 1124.6만 |
|---|
| 2025.11.03 | ₩25,393 | ₩25,406 | ₩22,063 | ₩22,612 | -10.95% | 1706.5만 |
|---|
| 2025.10.31 | ₩26,538 | ₩27,305 | ₩25,206 | ₩26,008 | -2.00% | 1064.3만 |
|---|
| 2025.10.30 | ₩28,081 | ₩28,616 | ₩25,326 | ₩26,316 | -6.29% | 1690.2만 |
|---|
| 2025.10.29 | ₩27,058 | ₩27,884 | ₩25,901 | ₩26,877 | -0.67% | 1111.3만 |
|---|
| 2025.10.28 | ₩28,415 | ₩29,645 | ₩26,784 | ₩26,917 | -5.27% | 1170.3만 |
|---|
| 2025.10.27 | ₩28,549 | ₩29,057 | ₩26,944 | ₩28,883 | +1.17% | 2055만 |
|---|
| 2025.10.24 | ₩32,801 | ₩34,071 | ₩31,424 | ₩31,517 | -3.91% | 1182.7만 |
|---|
| 2025.10.23 | ₩33,550 | ₩34,070 | ₩31,865 | ₩32,159 | -4.15% | 796.7만 |
|---|
| 2025.10.22 | ₩33,817 | ₩35,368 | ₩31,290 | ₩32,707 | -3.28% | 1926.4만 |
|---|
| 2025.10.21 | ₩38,778 | ₩39,714 | ₩35,221 | ₩35,743 | -7.83% | 1927.4만 |
|---|
| 2025.10.20 | ₩39,728 | ₩43,124 | ₩35,836 | ₩42,242 | +6.33% | 3429만 |
|---|
| 2025.10.17 | ₩34,486 | ₩39,968 | ₩34,272 | ₩37,080 | +7.52% | 2006.4만 |
|---|
| 2025.10.16 | ₩45,237 | ₩45,498 | ₩37,916 | ₩38,163 | -15.64% | 2630.5만 |
|---|
| 2025.10.15 | ₩47,684 | ₩48,032 | ₩41,987 | ₩45,036 | -5.55% | 3280.7만 |
|---|
| 2025.10.14 | ₩56,148 | ₩56,162 | ₩45,103 | ₩50,204 | -10.59% | 4515.2만 |
|---|
| 2025.10.13 | ₩51,575 | ₩58,809 | ₩50,144 | ₩51,722 | +0.29% | 4982.3만 |
|---|
| 2025.10.10 | ₩45,778 | ₩50,612 | ₩41,867 | ₩43,605 | -4.75% | 5062.5만 |
|---|