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 | ₩17,152 | ₩16,629 | ₩16,844 | -1.10% | 1091.7만 |
| 2026.10.08 | ₩17,474 | ₩17,823 | ₩16,656 | ₩16,938 | -3.07% | 1997.5만 |
| 2026.10.07 | ₩17,876 | ₩17,957 | ₩17,474 | ₩17,742 | -0.75% | 1400만 |
| 2026.10.06 | ₩18,513 | ₩18,855 | ₩18,413 | ₩18,426 | -0.47% | 1258.5만 |
| 2026.10.05 | ₩18,319 | ₩18,446 | ₩17,809 | ₩18,306 | -0.07% | 978.5만 |
| 2026.10.02 | ₩18,835 | ₩18,896 | ₩18,158 | ₩18,225 | -3.24% | 1090.3만 |
| 2026.10.01 | ₩18,882 | ₩19,043 | ₩18,067 | ₩18,507 | -1.99% | 1332만 |
| 2026.09.30 | ₩18,909 | ₩19,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,862 |
| ₩18,882 |
| -0.14% |
| 1261.7만 |
| 2026.09.29 | ₩19,566 | ₩19,566 | ₩18,715 | ₩18,876 | -3.53% | 1231.1만 |
|---|
| 2026.09.28 | ₩20,042 | ₩20,129 | ₩19,271 | ₩19,332 | -3.55% | 1369.8만 |
|---|
| 2026.09.25 | ₩20,666 | ₩20,840 | ₩20,150 | ₩20,357 | -1.49% | 1005.8만 |
|---|
| 2026.09.24 | ₩20,760 | ₩20,867 | ₩20,197 | ₩20,626 | -0.65% | 1390.7만 |
|---|
| 2026.09.23 | ₩22,523 | ₩22,523 | ₩21,189 | ₩21,229 | -5.75% | 1326.2만 |
|---|
| 2026.09.22 | ₩22,657 | ₩22,932 | ₩21,779 | ₩22,785 | +0.56% | 1235.2만 |
|---|
| 2026.09.21 | ₩22,396 | ₩22,852 | ₩21,833 | ₩22,503 | +0.48% | 1776.7만 |
|---|
| 2026.09.18 | ₩21,383 | ₩21,560 | ₩20,317 | ₩20,612 | -3.61% | 1729.3만 |
|---|
| 2026.09.17 | ₩20,854 | ₩21,377 | ₩20,646 | ₩20,961 | +0.51% | 1218.1만 |
|---|
| 2026.09.16 | ₩21,028 | ₩21,041 | ₩19,955 | ₩20,250 | -3.70% | 1528.9만 |
|---|
| 2026.09.15 | ₩20,827 | ₩21,243 | ₩20,505 | ₩20,652 | -0.84% | 754.2만 |
|---|
| 2026.09.14 | ₩20,451 | ₩21,551 | ₩20,451 | ₩21,068 | +3.02% | 1059만 |
|---|
| 2026.09.11 | ₩21,511 | ₩21,618 | ₩20,804 | ₩20,867 | -2.99% | 1476.6만 |
|---|
| 2026.09.10 | ₩22,724 | ₩22,758 | ₩21,457 | ₩21,511 | -5.34% | 1708.2만 |
|---|
| 2026.09.09 | ₩23,415 | ₩23,643 | ₩22,812 | ₩22,879 | -2.29% | 1061.9만 |
|---|
| 2026.09.08 | ₩23,455 | ₩24,570 | ₩23,348 | ₩23,683 | +0.97% | 1699.6만 |
|---|
| 2026.09.04 | ₩25,011 | ₩25,883 | ₩23,140 | ₩23,616 | -5.58% | 2219.1만 |
|---|
| 2026.09.03 | ₩24,200 | ₩24,381 | ₩23,603 | ₩23,724 | -1.97% | 754.8만 |
|---|
| 2026.09.02 | ₩23,281 | ₩24,005 | ₩23,174 | ₩23,938 | +2.82% | 807.7만 |
|---|
| 2026.09.01 | ₩22,979 | ₩23,864 | ₩22,745 | ₩23,147 | +0.73% | 987.2만 |
|---|
| 2026.08.31 | ₩23,911 | ₩24,394 | ₩23,589 | ₩23,898 | -0.06% | 712만 |
|---|
| 2026.08.28 | ₩26,084 | ₩26,466 | ₩23,878 | ₩24,126 | -7.51% | 1294.9만 |
|---|
| 2026.08.27 | ₩25,480 | ₩26,070 | ₩24,756 | ₩25,816 | +1.32% | 1476.3만 |
|---|
| 2026.08.26 | ₩26,184 | ₩27,519 | ₩25,071 | ₩25,373 | -3.10% | 1463.5만 |
|---|
| 2026.08.25 | ₩24,783 | ₩26,104 | ₩24,099 | ₩26,030 | +5.03% | 1362.1만 |
|---|
| 2026.08.24 | ₩25,091 | ₩25,400 | ₩23,710 | ₩24,528 | -2.24% | 1496.7만 |
|---|
| 2026.08.21 | ₩23,630 | ₩26,205 | ₩23,522 | ₩25,829 | +9.31% | 2158.7만 |
|---|
| 2026.08.20 | ₩23,831 | ₩23,871 | ₩22,731 | ₩22,946 | -3.71% | 1320.1만 |
|---|
| 2026.08.19 | ₩24,823 | ₩25,413 | ₩24,019 | ₩24,260 | -2.27% | 928.4만 |
|---|
| 2026.08.18 | ₩24,662 | ₩26,151 | ₩24,434 | ₩24,823 | +0.65% | 884.8만 |
|---|
| 2026.08.17 | ₩26,486 | ₩26,526 | ₩25,219 | ₩25,869 | -2.33% | 1204.4만 |
|---|
| 2026.08.14 | ₩24,937 | ₩27,492 | ₩24,890 | ₩26,821 | +7.56% | 1653.1만 |
|---|
| 2026.08.13 | ₩24,475 | ₩25,695 | ₩24,434 | ₩24,957 | +1.97% | 891.3만 |
|---|
| 2026.08.12 | ₩25,809 | ₩26,023 | ₩24,072 | ₩24,689 | -4.34% | 1114.9만 |
|---|
| 2026.08.11 | ₩25,112 | ₩26,023 | ₩24,407 | ₩25,360 | +0.99% | 1513.9만 |
|---|
| 2026.08.10 | ₩26,044 | ₩26,510 | ₩25,413 | ₩25,534 | -1.96% | 1742.6만 |
|---|
| 2026.08.07 | ₩24,622 | ₩26,312 | ₩24,307 | ₩25,923 | +5.28% | 1907.9만 |
|---|
| 2026.08.06 | ₩22,181 | ₩24,153 | ₩22,020 | ₩23,348 | +5.26% | 1044.9만 |
|---|
| 2026.08.05 | ₩23,241 | ₩23,616 | ₩22,396 | ₩23,013 | -0.98% | 937.5만 |
|---|
| 2026.08.04 | ₩22,047 | ₩23,616 | ₩21,833 | ₩23,167 | +5.08% | 1388.2만 |
|---|
| 2026.08.03 | ₩19,620 | ₩21,538 | ₩19,218 | ₩21,269 | +8.41% | 1115.8만 |
|---|
| 2026.07.31 | ₩20,478 | ₩20,608 | ₩19,030 | ₩20,049 | -2.10% | 1167.9만 |
|---|
| 2026.07.30 | ₩18,453 | ₩19,734 | ₩18,265 | ₩19,647 | +6.47% | 1120.8만 |
|---|
| 2026.07.29 | ₩18,721 | ₩18,909 | ₩17,340 | ₩17,528 | -6.38% | 1348.5만 |
|---|
| 2026.07.28 | ₩19,291 | ₩19,432 | ₩18,051 | ₩18,855 | -2.26% | 1317.1만 |
|---|
| 2026.07.27 | ₩19,150 | ₩20,518 | ₩19,110 | ₩20,022 | +4.55% | 878.2만 |
|---|
| 2026.07.24 | ₩20,223 | ₩20,264 | ₩18,963 | ₩18,976 | -6.17% | 901.8만 |
|---|
| 2026.07.23 | ₩20,639 | ₩21,082 | ₩19,935 | ₩20,304 | -1.62% | 848.3만 |
|---|
| 2026.07.22 | ₩20,948 | ₩22,061 | ₩20,880 | ₩21,216 | +1.28% | 961.4만 |
|---|
| 2026.07.21 | ₩20,746 | ₩21,524 | ₩20,505 | ₩21,189 | +2.13% | 937.5만 |
|---|
| 2026.07.20 | ₩20,961 | ₩21,296 | ₩19,868 | ₩20,424 | -2.56% | 1499.4만 |
|---|
| 2026.07.17 | ₩20,693 | ₩21,725 | ₩20,277 | ₩20,988 | +1.43% | 979.7만 |
|---|
| 2026.07.16 | ₩22,624 | ₩22,731 | ₩21,055 | ₩21,336 | -5.69% | 1228.3만 |
|---|
| 2026.07.15 | ₩24,247 | ₩24,579 | ₩22,651 | ₩23,214 | -4.26% | 806만 |
|---|
| 2026.07.14 | ₩24,005 | ₩24,756 | ₩23,737 | ₩24,394 | +1.62% | 1018.2만 |
|---|
| 2026.07.13 | ₩24,023 | ₩24,273 | ₩22,771 | ₩23,080 | -3.92% | 920.9만 |
|---|
| 2026.07.10 | ₩25,212 | ₩25,588 | ₩24,542 | ₩24,783 | -1.70% | 593.7만 |
|---|
| 2026.07.09 | ₩24,837 | ₩25,856 | ₩24,501 | ₩25,306 | +1.89% | 831.8만 |
|---|
| 2026.07.08 | ₩23,482 | ₩25,024 | ₩23,482 | ₩24,743 | +5.37% | 933.3만 |
|---|
| 2026.07.07 | ₩25,239 | ₩25,454 | ₩23,187 | ₩23,844 | -5.53% | 1419.1만 |
|---|
| 2026.07.06 | ₩25,601 | ₩26,795 | ₩25,547 | ₩25,950 | +1.36% | 738.8만 |
|---|
| 2026.07.02 | ₩27,076 | ₩27,816 | ₩24,863 | ₩25,681 | -5.15% | 1415.5만 |
|---|
| 2026.07.01 | ₩28,256 | ₩29,111 | ₩26,748 | ₩26,795 | -5.17% | 1342.2만 |
|---|
| 2026.06.30 | ₩28,176 | ₩29,101 | ₩27,961 | ₩28,940 | +2.71% | 900.9만 |
|---|
| 2026.06.29 | ₩27,519 | ₩28,270 | ₩26,580 | ₩28,216 | +2.53% | 1005.7만 |
|---|
| 2026.06.26 | ₩26,848 | ₩27,774 | ₩26,674 | ₩27,452 | +2.25% | 1707.8만 |
|---|
| 2026.06.25 | ₩29,396 | ₩29,544 | ₩26,915 | ₩27,707 | -5.75% | 1182.5만 |
|---|
| 2026.06.24 | ₩30,147 | ₩30,255 | ₩28,310 | ₩28,726 | -4.72% | 1317.4만 |
|---|
| 2026.06.23 | ₩29,872 | ₩33,601 | ₩29,785 | ₩30,697 | +2.76% | 1151만 |
|---|
| 2026.06.22 | ₩33,527 | ₩34,962 | ₩31,971 | ₩32,347 | -3.52% | 1609.2만 |
|---|
| 2026.06.18 | ₩32,508 | ₩33,245 | ₩30,670 | ₩33,044 | +1.65% | 2134.9만 |
|---|
| 2026.06.17 | ₩29,376 | ₩32,843 | ₩29,316 | ₩31,582 | +7.51% | 1981.1만 |
|---|
| 2026.06.16 | ₩30,509 | ₩30,952 | ₩28,954 | ₩29,155 | -4.44% | 1310.6만 |
|---|
| 2026.06.15 | ₩31,247 | ₩31,783 | ₩30,705 | ₩30,871 | -1.20% | 1378.5만 |
|---|
| 2026.06.12 | ₩30,670 | ₩30,684 | ₩28,551 | ₩29,490 | -3.85% | 1430.7만 |
|---|
| 2026.06.11 | ₩27,344 | ₩30,375 | ₩27,090 | ₩30,255 | +10.64% | 1436.8만 |
|---|
| 2026.06.10 | ₩28,095 | ₩29,276 | ₩27,251 | ₩27,264 | -2.96% | 1329.8만 |
|---|
| 2026.06.09 | ₩29,866 | ₩30,442 | ₩26,667 | ₩28,028 | -6.15% | 2230만 |
|---|
| 2026.06.08 | ₩31,904 | ₩31,904 | ₩29,638 | ₩29,785 | -6.64% | 1656.1만 |
|---|
| 2026.06.05 | ₩34,774 | ₩34,935 | ₩29,711 | ₩30,134 | -13.34% | 2368.9만 |
|---|
| 2026.06.04 | ₩36,249 | ₩36,853 | ₩35,243 | ₩36,343 | +0.26% | 1325.5만 |
|---|
| 2026.06.03 | ₩41,969 | ₩43,987 | ₩36,980 | ₩37,523 | -10.59% | 2280.6만 |
|---|
| 2026.06.02 | ₩40,929 | ₩42,364 | ₩39,642 | ₩41,171 | +0.59% | 1608.8만 |
|---|
| 2026.06.01 | ₩37,342 | ₩41,171 | ₩36,812 | ₩39,468 | +5.69% | 2225.9만 |
|---|
| 2026.05.29 | ₩37,483 | ₩37,724 | ₩35,599 | ₩37,563 | +0.21% | 1513.1만 |
|---|
| 2026.05.28 | ₩35,471 | ₩38,341 | ₩34,586 | ₩37,805 | +6.58% | 1501.9만 |
|---|
| 2026.05.27 | ₩36,625 | ₩37,268 | ₩34,935 | ₩35,807 | -2.23% | 1463.5만 |
|---|
| 2026.05.26 | ₩34,398 | ₩38,381 | ₩33,956 | ₩37,188 | +8.11% | 2351.3만 |
|---|
| 2026.05.22 | ₩32,997 | ₩35,819 | ₩32,997 | ₩33,929 | +2.82% | 1825.3만 |
|---|
| 2026.05.21 | ₩30,737 | ₩33,460 | ₩30,576 | ₩32,575 | +5.98% | 1776.7만 |
|---|
| 2026.05.20 | ₩27,827 | ₩30,509 | ₩26,882 | ₩30,268 | +8.77% | 1924.2만 |
|---|
| 2026.05.19 | ₩27,787 | ₩28,149 | ₩25,970 | ₩26,774 | -3.64% | 1335만 |
|---|
| 2026.05.18 | ₩32,615 | ₩32,642 | ₩27,921 | ₩28,531 | -12.52% | 1957.2만 |
|---|
| 2026.05.15 | ₩31,917 | ₩34,197 | ₩31,622 | ₩32,709 | +2.48% | 1339.1만 |
|---|
| 2026.05.14 | ₩34,573 | ₩35,029 | ₩31,314 | ₩33,299 | -3.69% | 1832.5만 |
|---|
| 2026.05.13 | ₩33,969 | ₩35,203 | ₩32,789 | ₩34,090 | +0.36% | 1577.5만 |
|---|
| 2026.05.12 | ₩34,559 | ₩36,276 | ₩33,031 | ₩34,264 | -0.85% | 1463.1만 |
|---|
| 2026.05.11 | ₩35,190 | ₩37,563 | ₩33,366 | ₩35,270 | +0.23% | 1905.2만 |
|---|
| 2026.05.08 | ₩36,544 | ₩37,027 | ₩34,600 | ₩36,155 | -1.06% | 1649.9만 |
|---|
| 2026.05.07 | ₩38,355 | ₩38,381 | ₩34,600 | ₩35,377 | -7.76% | 1794.8만 |
|---|
| 2026.05.06 | ₩36,960 | ₩38,475 | ₩35,672 | ₩38,355 | +3.77% | 1741.2만 |
|---|
| 2026.05.05 | ₩35,002 | ₩37,081 | ₩33,245 | ₩36,772 | +5.06% | 2424.4만 |
|---|
| 2026.05.04 | ₩36,524 | ₩36,638 | ₩34,050 | ₩34,305 | -6.08% | 1987.9만 |
|---|
| 2026.05.01 | ₩34,117 | ₩35,833 | ₩32,253 | ₩35,310 | +3.50% | 2464.3만 |
|---|
| 2026.04.30 | ₩30,348 | ₩34,895 | ₩30,275 | ₩34,828 | +14.76% | 3036.2만 |
|---|
| 2026.04.29 | ₩30,845 | ₩30,965 | ₩28,779 | ₩29,544 | -4.22% | 1272.1만 |
|---|
| 2026.04.28 | ₩30,255 | ₩31,408 | ₩29,034 | ₩30,536 | +0.93% | 1498.6만 |
|---|
| 2026.04.27 | ₩29,151 | ₩31,877 | ₩29,021 | ₩31,529 | +8.16% | 1861.3만 |
|---|
| 2026.04.24 | ₩32,253 | ₩32,280 | ₩29,014 | ₩29,316 | -9.11% | 1524.5만 |
|---|
| 2026.04.23 | ₩33,500 | ₩33,996 | ₩29,926 | ₩30,965 | -7.57% | 1973.1만 |
|---|
| 2026.04.22 | ₩32,427 | ₩34,801 | ₩32,400 | ₩34,077 | +5.09% | 3005.2만 |
|---|
| 2026.04.21 | ₩29,852 | ₩32,588 | ₩29,517 | ₩30,643 | +2.65% | 2792.3만 |
|---|
| 2026.04.20 | ₩28,699 | ₩31,770 | ₩28,525 | ₩30,281 | +5.51% | 4342만 |
|---|
| 2026.04.17 | ₩26,312 | ₩28,002 | ₩25,775 | ₩26,754 | +1.68% | 1989.4만 |
|---|
| 2026.04.16 | ₩25,091 | ₩25,212 | ₩23,965 | ₩24,716 | -1.50% | 1014.2만 |
|---|
| 2026.04.15 | ₩23,241 | ₩25,172 | ₩23,066 | ₩24,609 | +5.89% | 1499.2만 |
|---|
| 2026.04.14 | ₩23,308 | ₩23,858 | ₩22,094 | ₩22,785 | -2.24% | 842.8만 |
|---|
| 2026.04.13 | ₩21,068 | ₩22,865 | ₩20,746 | ₩22,517 | +6.87% | 980만 |
|---|
| 2026.04.10 | ₩23,026 | ₩24,340 | ₩21,618 | ₩21,658 | -5.94% | 1267.7만 |
|---|
| 2026.04.09 | ₩21,967 | ₩23,019 | ₩21,531 | ₩22,423 | +2.08% | 869.4만 |
|---|
| 2026.04.08 | ₩21,471 | ₩22,771 | ₩21,403 | ₩22,503 | +4.81% | 1542.8만 |
|---|
| 2026.04.07 | ₩20,505 | ₩20,572 | ₩19,070 | ₩19,633 | -4.25% | 1276.8만 |
|---|
| 2026.04.06 | ₩21,071 | ₩21,672 | ₩20,223 | ₩20,492 | -2.75% | 836.5만 |
|---|
| 2026.04.02 | ₩19,010 | ₩21,900 | ₩18,869 | ₩21,350 | +12.31% | 1320.2만 |
|---|
| 2026.04.01 | ₩21,008 | ₩21,310 | ₩19,633 | ₩19,848 | -5.52% | 1156.1만 |
|---|
| 2026.03.31 | ₩19,627 | ₩20,411 | ₩19,271 | ₩20,297 | +3.42% | 1325.5만 |
|---|
| 2026.03.30 | ₩21,035 | ₩21,424 | ₩18,594 | ₩19,083 | -9.28% | 1233.5만 |
|---|
| 2026.03.27 | ₩21,122 | ₩21,390 | ₩20,183 | ₩20,679 | -2.10% | 879.5만 |
|---|
| 2026.03.26 | ₩21,859 | ₩22,248 | ₩21,175 | ₩21,457 | -1.84% | 983.2만 |
|---|
| 2026.03.25 | ₩22,946 | ₩23,603 | ₩22,047 | ₩22,315 | -2.75% | 943.4만 |
|---|
| 2026.03.24 | ₩22,905 | ₩23,241 | ₩21,792 | ₩22,262 | -2.81% | 1132만 |
|---|
| 2026.03.23 | ₩22,758 | ₩23,764 | ₩22,007 | ₩23,321 | +2.47% | 1386.5만 |
|---|
| 2026.03.20 | ₩24,139 | ₩24,139 | ₩21,189 | ₩21,779 | -9.78% | 3393.1만 |
|---|
| 2026.03.19 | ₩23,898 | ₩24,314 | ₩23,174 | ₩23,884 | -0.06% | 1140만 |
|---|
| 2026.03.18 | ₩26,003 | ₩26,406 | ₩24,615 | ₩24,676 | -5.11% | 1207.1만 |
|---|
| 2026.03.17 | ₩25,802 | ₩27,090 | ₩25,628 | ₩26,392 | +2.29% | 966.6만 |
|---|
| 2026.03.16 | ₩26,526 | ₩27,599 | ₩25,258 | ₩26,137 | -1.47% | 1262.9만 |
|---|
| 2026.03.13 | ₩26,902 | ₩27,599 | ₩25,648 | ₩26,097 | -2.99% | 1146.1만 |
|---|
| 2026.03.12 | ₩27,492 | ₩27,606 | ₩26,030 | ₩26,486 | -3.66% | 1066.7만 |
|---|
| 2026.03.11 | ₩27,338 | ₩28,759 | ₩27,049 | ₩28,283 | +3.46% | 1356만 |
|---|
| 2026.03.10 | ₩25,118 | ₩27,947 | ₩25,078 | ₩27,425 | +9.18% | 1666.7만 |
|---|
| 2026.03.09 | ₩23,241 | ₩25,360 | ₩22,946 | ₩25,091 | +7.96% | 1139.3만 |
|---|
| 2026.03.06 | ₩24,823 | ₩25,869 | ₩23,388 | ₩23,402 | -5.73% | 1410.8만 |
|---|
| 2026.03.05 | ₩25,588 | ₩26,419 | ₩24,689 | ₩25,614 | +0.10% | 1023.3만 |
|---|
| 2026.03.04 | ₩26,486 | ₩26,687 | ₩25,132 | ₩25,360 | -4.25% | 962.9만 |
|---|
| 2026.03.03 | ₩26,272 | ₩27,371 | ₩25,588 | ₩26,044 | -0.87% | 1024.4만 |
|---|
| 2026.03.02 | ₩24,729 | ₩28,243 | ₩24,635 | ₩27,988 | +13.18% | 1376만 |
|---|
| 2026.02.27 | ₩26,406 | ₩26,419 | ₩24,790 | ₩25,346 | -4.01% | 1092.1만 |
|---|
| 2026.02.26 | ₩26,701 | ₩27,452 | ₩26,097 | ₩26,996 | +1.10% | 1155.6만 |
|---|
| 2026.02.25 | ₩27,532 | ₩27,827 | ₩26,500 | ₩26,929 | -2.19% | 1102.9만 |
|---|
| 2026.02.24 | ₩24,481 | ₩27,559 | ₩24,287 | ₩27,344 | +11.70% | 1668.8만 |
|---|
| 2026.02.23 | ₩22,704 | ₩25,386 | ₩22,584 | ₩25,199 | +10.99% | 1488.8만 |
|---|
| 2026.02.20 | ₩24,019 | ₩24,521 | ₩22,557 | ₩23,107 | -3.80% | 1347.2만 |
|---|
| 2026.02.19 | ₩24,260 | ₩24,729 | ₩23,241 | ₩24,662 | +1.66% | 1958.3만 |
|---|
| 2026.02.18 | ₩25,581 | ₩25,923 | ₩24,394 | ₩24,407 | -4.59% | 1238.7만 |
|---|
| 2026.02.17 | ₩25,816 | ₩26,205 | ₩24,703 | ₩25,507 | -1.19% | 1518.4만 |
|---|
| 2026.02.13 | ₩26,084 | ₩26,795 | ₩25,085 | ₩26,010 | -0.28% | 1260.3만 |
|---|
| 2026.02.12 | ₩28,444 | ₩28,498 | ₩25,065 | ₩25,588 | -10.04% | 3133.7만 |
|---|
| 2026.02.11 | ₩30,322 | ₩30,643 | ₩27,559 | ₩29,195 | -3.72% | 1233.5만 |
|---|
| 2026.02.10 | ₩31,059 | ₩31,837 | ₩29,155 | ₩29,343 | -5.53% | 1008.6만 |
|---|
| 2026.02.09 | ₩28,820 | ₩31,636 | ₩27,827 | ₩31,435 | +9.07% | 1287.3만 |
|---|
| 2026.02.06 | ₩28,753 | ₩29,490 | ₩27,499 | ₩29,289 | +1.87% | 1729만 |
|---|
| 2026.02.05 | ₩30,214 | ₩31,099 | ₩27,432 | ₩27,626 | -8.57% | 2144만 |
|---|
| 2026.02.04 | ₩34,989 | ₩35,136 | ₩29,591 | ₩31,555 | -9.81% | 3431.4만 |
|---|
| 2026.02.03 | ₩31,629 | ₩35,351 | ₩31,234 | ₩34,828 | +10.11% | 5189.6만 |
|---|
| 2026.02.02 | ₩32,514 | ₩34,895 | ₩29,222 | ₩29,651 | -8.81% | 4863.4만 |
|---|
| 2026.01.30 | ₩30,657 | ₩33,165 | ₩29,799 | ₩30,067 | -1.92% | 2983.8만 |
|---|
| 2026.01.29 | ₩30,456 | ₩30,670 | ₩28,203 | ₩29,597 | -2.82% | 4157.7만 |
|---|
| 2026.01.28 | ₩35,431 | ₩35,431 | ₩32,172 | ₩33,768 | -4.69% | 3719.3만 |
|---|
| 2026.01.27 | ₩36,209 | ₩39,816 | ₩33,218 | ₩35,337 | -2.41% | 4942.7만 |
|---|
| 2026.01.26 | ₩40,983 | ₩43,008 | ₩34,600 | ₩35,833 | -12.57% | 1.2억 |
|---|
| 2026.01.23 | ₩31,676 | ₩33,889 | ₩29,343 | ₩33,218 | +4.87% | 2661만 |
|---|
| 2026.01.22 | ₩26,781 | ₩31,985 | ₩26,714 | ₩30,456 | +13.72% | 3096.2만 |
|---|
| 2026.01.21 | ₩26,687 | ₩29,019 | ₩23,844 | ₩25,923 | -2.86% | 2423.5만 |
|---|
| 2026.01.20 | ₩24,177 | ₩27,182 | ₩23,965 | ₩25,749 | +6.50% | 2278.6만 |
|---|
| 2026.01.16 | ₩22,691 | ₩23,871 | ₩21,524 | ₩23,724 | +4.55% | 970.8만 |
|---|
| 2026.01.15 | ₩23,724 | ₩23,820 | ₩22,342 | ₩22,517 | -5.09% | 1133.2만 |
|---|
| 2026.01.14 | ₩22,356 | ₩24,770 | ₩21,098 | ₩24,515 | +9.66% | 1606.8만 |
|---|
| 2026.01.13 | ₩24,635 | ₩25,722 | ₩21,926 | ₩22,356 | -9.25% | 1460.5만 |
|---|
| 2026.01.12 | ₩23,697 | ₩24,340 | ₩22,423 | ₩23,791 | +0.40% | 1199.2만 |
|---|
| 2026.01.09 | ₩23,053 | ₩24,153 | ₩22,315 | ₩23,174 | +0.52% | 1101.4만 |
|---|
| 2026.01.08 | ₩22,450 | ₩23,630 | ₩21,806 | ₩22,436 | -0.06% | 715.7만 |
|---|
| 2026.01.07 | ₩22,905 | ₩24,689 | ₩22,651 | ₩23,053 | +0.64% | 1257.4만 |
|---|
| 2026.01.06 | ₩21,994 | ₩24,417 | ₩21,578 | ₩23,496 | +6.83% | 1756.7만 |
|---|
| 2026.01.05 | ₩19,446 | ₩21,644 | ₩19,231 | ₩21,189 | +8.97% | 1179.6만 |
|---|
| 2026.01.02 | ₩16,468 | ₩19,325 | ₩16,321 | ₩18,976 | +15.23% | 1139.5만 |
|---|
| 2025.12.31 | ₩16,267 | ₩16,428 | ₩15,724 | ₩15,959 | -1.90% | 762.3만 |
|---|
| 2025.12.30 | ₩17,005 | ₩17,085 | ₩16,187 | ₩16,267 | -4.34% | 688.7만 |
|---|
| 2025.12.29 | ₩17,635 | ₩18,279 | ₩16,904 | ₩17,032 | -3.42% | 666.6만 |
|---|
| 2025.12.26 | ₩19,419 | ₩19,472 | ₩17,434 | ₩18,118 | -6.70% | 807만 |
|---|
| 2025.12.24 | ₩18,775 | ₩19,673 | ₩18,520 | ₩19,486 | +3.79% | 355.3만 |
|---|
| 2025.12.23 | ₩18,735 | ₩19,714 | ₩18,346 | ₩18,922 | +1.00% | 764.7만 |
|---|
| 2025.12.22 | ₩19,023 | ₩19,848 | ₩18,614 | ₩18,829 | -1.02% | 693.6만 |
|---|
| 2025.12.19 | ₩17,850 | ₩18,802 | ₩17,836 | ₩18,560 | +3.98% | 2383.6만 |
|---|
| 2025.12.18 | ₩18,426 | ₩19,710 | ₩17,758 | ₩18,125 | -1.64% | 762.7만 |
|---|
| 2025.12.17 | ₩19,962 | ₩21,035 | ₩18,104 | ₩18,185 | -8.90% | 772.1만 |
|---|
| 2025.12.16 | ₩19,761 | ₩20,572 | ₩19,580 | ₩20,116 | +1.80% | 627.5만 |
|---|
| 2025.12.15 | ₩22,812 | ₩23,375 | ₩19,821 | ₩19,942 | -12.58% | 961만 |
|---|
| 2025.12.12 | ₩24,837 | ₩25,507 | ₩22,771 | ₩22,852 | -7.99% | 920.7만 |
|---|
| 2025.12.11 | ₩21,873 | ₩25,346 | ₩21,621 | ₩25,172 | +15.08% | 1186.3만 |
|---|
| 2025.12.10 | ₩24,232 | ₩24,555 | ₩22,074 | ₩22,450 | -7.36% | 1099만 |
|---|
| 2025.12.09 | ₩22,470 | ₩23,791 | ₩21,779 | ₩23,482 | +4.51% | 777.3만 |
|---|
| 2025.12.08 | ₩23,482 | ₩23,978 | ₩21,766 | ₩22,959 | -2.23% | 1050.7만 |
|---|
| 2025.12.05 | ₩22,101 | ₩23,871 | ₩22,101 | ₩23,093 | +4.49% | 1411.1만 |
|---|
| 2025.12.04 | ₩18,842 | ₩23,777 | ₩18,695 | ₩23,442 | +24.41% | 2335.6만 |
|---|
| 2025.12.03 | ₩18,091 | ₩19,104 | ₩17,555 | ₩18,802 | +3.93% | 709.1만 |
|---|
| 2025.12.02 | ₩17,005 | ₩18,748 | ₩16,978 | ₩18,292 | +7.57% | 949.5만 |
|---|
| 2025.12.01 | ₩17,917 | ₩17,942 | ₩16,777 | ₩16,884 | -5.76% | 791.1만 |
|---|
| 2025.11.28 | ₩17,099 | ₩18,252 | ₩16,951 | ₩18,037 | +5.49% | 643만 |
|---|
| 2025.11.26 | ₩16,281 | ₩16,897 | ₩16,173 | ₩16,670 | +2.39% | 689.2만 |
|---|
| 2025.11.25 | ₩16,120 | ₩16,455 | ₩15,355 | ₩16,227 | +0.67% | 603.8만 |
|---|
| 2025.11.24 | ₩16,629 | ₩16,790 | ₩16,160 | ₩16,589 | -0.24% | 779.4만 |
|---|
| 2025.11.21 | ₩16,354 | ₩16,576 | ₩15,477 | ₩16,415 | +0.37% | 1035만 |
|---|
| 2025.11.20 | ₩19,057 | ₩19,687 | ₩16,348 | ₩16,361 | -14.14% | 1423.2만 |
|---|
| 2025.11.19 | ₩20,760 | ₩21,122 | ₩19,016 | ₩19,177 | -7.62% | 1041.4만 |
|---|
| 2025.11.18 | ₩18,936 | ₩21,055 | ₩18,909 | ₩20,465 | +8.07% | 633.4만 |
|---|
| 2025.11.17 | ₩19,459 | ₩20,036 | ₩18,909 | ₩19,378 | -0.41% | 633.6만 |
|---|
| 2025.11.14 | ₩19,177 | ₩20,197 | ₩18,681 | ₩19,432 | +1.33% | 942.8만 |
|---|
| 2025.11.13 | ₩22,530 | ₩22,982 | ₩19,687 | ₩19,915 | -11.61% | 965만 |
|---|
| 2025.11.12 | ₩23,774 | ₩24,892 | ₩22,034 | ₩22,691 | -4.56% | 922.1만 |
|---|
| 2025.11.11 | ₩23,301 | ₩24,340 | ₩22,668 | ₩23,831 | +2.27% | 819.2만 |
|---|
| 2025.11.10 | ₩23,670 | ₩23,804 | ₩22,262 | ₩23,107 | -2.38% | 1104만 |
|---|
| 2025.11.07 | ₩19,915 | ₩23,402 | ₩19,915 | ₩23,281 | +16.90% | 1584.2만 |
|---|
| 2025.11.06 | ₩22,771 | ₩22,798 | ₩21,108 | ₩21,216 | -6.83% | 1455.6만 |
|---|
| 2025.11.05 | ₩22,128 | ₩23,241 | ₩21,766 | ₩22,624 | +2.24% | 1062.6만 |
|---|
| 2025.11.04 | ₩21,685 | ₩23,160 | ₩21,095 | ₩21,920 | +1.08% | 1124.6만 |
|---|
| 2025.11.03 | ₩25,467 | ₩25,480 | ₩22,128 | ₩22,677 | -10.95% | 1706.5만 |
|---|
| 2025.10.31 | ₩26,615 | ₩27,385 | ₩25,279 | ₩26,084 | -2.00% | 1064.3만 |
|---|
| 2025.10.30 | ₩28,162 | ₩28,699 | ₩25,400 | ₩26,392 | -6.29% | 1690.2만 |
|---|
| 2025.10.29 | ₩27,137 | ₩27,965 | ₩25,977 | ₩26,956 | -0.67% | 1111.3만 |
|---|
| 2025.10.28 | ₩28,498 | ₩29,732 | ₩26,862 | ₩26,996 | -5.27% | 1170.3만 |
|---|
| 2025.10.27 | ₩28,632 | ₩29,141 | ₩27,023 | ₩28,967 | +1.17% | 2055만 |
|---|
| 2025.10.24 | ₩32,896 | ₩34,170 | ₩31,515 | ₩31,609 | -3.91% | 1182.7만 |
|---|
| 2025.10.23 | ₩33,647 | ₩34,169 | ₩31,958 | ₩32,253 | -4.15% | 796.7만 |
|---|
| 2025.10.22 | ₩33,916 | ₩35,471 | ₩31,381 | ₩32,803 | -3.28% | 1926.4만 |
|---|
| 2025.10.21 | ₩38,891 | ₩39,830 | ₩35,324 | ₩35,847 | -7.83% | 1927.4만 |
|---|
| 2025.10.20 | ₩39,843 | ₩43,250 | ₩35,941 | ₩42,364 | +6.33% | 3429만 |
|---|
| 2025.10.17 | ₩34,586 | ₩40,085 | ₩34,372 | ₩37,188 | +7.52% | 2006.4만 |
|---|
| 2025.10.16 | ₩45,368 | ₩45,630 | ₩38,026 | ₩38,274 | -15.64% | 2630.5만 |
|---|
| 2025.10.15 | ₩47,823 | ₩48,171 | ₩42,110 | ₩45,167 | -5.55% | 3280.7만 |
|---|
| 2025.10.14 | ₩56,312 | ₩56,325 | ₩45,234 | ₩50,350 | -10.59% | 4515.2만 |
|---|
| 2025.10.13 | ₩51,725 | ₩58,980 | ₩50,290 | ₩51,873 | +0.29% | 4982.3만 |
|---|
| 2025.10.10 | ₩45,912 | ₩50,759 | ₩41,989 | ₩43,732 | -4.75% | 5062.5만 |
|---|