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 | ₩17,038 | ₩17,159 | ₩16,635 | ₩16,850 | -1.10% | 1091.7만 |
| 2026.10.08 | ₩17,481 | ₩17,829 | ₩16,662 | ₩16,944 | -3.07% | 1997.5만 |
| 2026.10.07 | ₩17,883 | ₩17,964 | ₩17,481 | ₩17,749 | -0.75% | 1400만 |
| 2026.10.06 | ₩18,520 | ₩18,862 | ₩18,420 | ₩18,433 | -0.47% | 1258.5만 |
| 2026.10.05 | ₩18,326 | ₩18,453 | ₩17,816 | ₩18,312 | -0.07% | 978.5만 |
| 2026.10.02 | ₩18,842 | ₩18,903 | ₩18,165 | ₩18,232 | -3.24% | 1090.3만 |
| 2026.10.01 | ₩18,889 | ₩19,050 | ₩18,074 | ₩18,514 | -1.99% | 1332만 |
| 2026.09.30 | ₩18,916 | ₩19,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,869 |
| ₩18,889 |
| -0.14% |
| 1261.7만 |
| 2026.09.29 | ₩19,574 | ₩19,574 | ₩18,722 | ₩18,883 | -3.53% | 1231.1만 |
|---|
| 2026.09.28 | ₩20,050 | ₩20,137 | ₩19,278 | ₩19,339 | -3.55% | 1369.8만 |
|---|
| 2026.09.25 | ₩20,674 | ₩20,848 | ₩20,157 | ₩20,365 | -1.49% | 1005.8만 |
|---|
| 2026.09.24 | ₩20,768 | ₩20,875 | ₩20,204 | ₩20,633 | -0.65% | 1390.7만 |
|---|
| 2026.09.23 | ₩22,532 | ₩22,532 | ₩21,197 | ₩21,237 | -5.75% | 1326.2만 |
|---|
| 2026.09.22 | ₩22,666 | ₩22,941 | ₩21,787 | ₩22,793 | +0.56% | 1235.2만 |
|---|
| 2026.09.21 | ₩22,404 | ₩22,860 | ₩21,841 | ₩22,512 | +0.48% | 1776.7만 |
|---|
| 2026.09.18 | ₩21,391 | ₩21,568 | ₩20,325 | ₩20,620 | -3.61% | 1729.3만 |
|---|
| 2026.09.17 | ₩20,861 | ₩21,385 | ₩20,653 | ₩20,969 | +0.51% | 1218.1만 |
|---|
| 2026.09.16 | ₩21,036 | ₩21,049 | ₩19,963 | ₩20,258 | -3.70% | 1528.9만 |
|---|
| 2026.09.15 | ₩20,835 | ₩21,250 | ₩20,513 | ₩20,660 | -0.84% | 754.2만 |
|---|
| 2026.09.14 | ₩20,459 | ₩21,559 | ₩20,459 | ₩21,076 | +3.02% | 1059만 |
|---|
| 2026.09.11 | ₩21,519 | ₩21,626 | ₩20,812 | ₩20,875 | -2.99% | 1476.6만 |
|---|
| 2026.09.10 | ₩22,733 | ₩22,766 | ₩21,465 | ₩21,519 | -5.34% | 1708.2만 |
|---|
| 2026.09.09 | ₩23,424 | ₩23,652 | ₩22,820 | ₩22,887 | -2.29% | 1061.9만 |
|---|
| 2026.09.08 | ₩23,464 | ₩24,579 | ₩23,357 | ₩23,692 | +0.97% | 1699.6만 |
|---|
| 2026.09.04 | ₩25,020 | ₩25,892 | ₩23,149 | ₩23,625 | -5.58% | 2219.1만 |
|---|
| 2026.09.03 | ₩24,209 | ₩24,390 | ₩23,612 | ₩23,732 | -1.97% | 754.8만 |
|---|
| 2026.09.02 | ₩23,290 | ₩24,014 | ₩23,182 | ₩23,947 | +2.82% | 807.7만 |
|---|
| 2026.09.01 | ₩22,988 | ₩23,873 | ₩22,753 | ₩23,155 | +0.73% | 987.2만 |
|---|
| 2026.08.31 | ₩23,920 | ₩24,403 | ₩23,598 | ₩23,907 | -0.06% | 712만 |
|---|
| 2026.08.28 | ₩26,094 | ₩26,476 | ₩23,887 | ₩24,135 | -7.51% | 1294.9만 |
|---|
| 2026.08.27 | ₩25,490 | ₩26,080 | ₩24,765 | ₩25,825 | +1.32% | 1476.3만 |
|---|
| 2026.08.26 | ₩26,194 | ₩27,529 | ₩25,081 | ₩25,383 | -3.10% | 1463.5만 |
|---|
| 2026.08.25 | ₩24,792 | ₩26,114 | ₩24,108 | ₩26,040 | +5.03% | 1362.1만 |
|---|
| 2026.08.24 | ₩25,101 | ₩25,409 | ₩23,719 | ₩24,537 | -2.24% | 1496.7만 |
|---|
| 2026.08.21 | ₩23,638 | ₩26,214 | ₩23,531 | ₩25,839 | +9.31% | 2158.7만 |
|---|
| 2026.08.20 | ₩23,840 | ₩23,880 | ₩22,740 | ₩22,954 | -3.71% | 1320.1만 |
|---|
| 2026.08.19 | ₩24,832 | ₩25,423 | ₩24,028 | ₩24,269 | -2.27% | 928.4만 |
|---|
| 2026.08.18 | ₩24,671 | ₩26,161 | ₩24,443 | ₩24,832 | +0.65% | 884.8만 |
|---|
| 2026.08.17 | ₩26,496 | ₩26,536 | ₩25,228 | ₩25,879 | -2.33% | 1204.4만 |
|---|
| 2026.08.14 | ₩24,946 | ₩27,502 | ₩24,900 | ₩26,831 | +7.56% | 1653.1만 |
|---|
| 2026.08.13 | ₩24,484 | ₩25,704 | ₩24,443 | ₩24,967 | +1.97% | 891.3만 |
|---|
| 2026.08.12 | ₩25,819 | ₩26,033 | ₩24,081 | ₩24,698 | -4.34% | 1114.9만 |
|---|
| 2026.08.11 | ₩25,121 | ₩26,033 | ₩24,417 | ₩25,369 | +0.99% | 1513.9만 |
|---|
| 2026.08.10 | ₩26,053 | ₩26,520 | ₩25,423 | ₩25,543 | -1.96% | 1742.6만 |
|---|
| 2026.08.07 | ₩24,631 | ₩26,322 | ₩24,316 | ₩25,933 | +5.28% | 1907.9만 |
|---|
| 2026.08.06 | ₩22,190 | ₩24,162 | ₩22,029 | ₩23,357 | +5.26% | 1044.9만 |
|---|
| 2026.08.05 | ₩23,249 | ₩23,625 | ₩22,404 | ₩23,021 | -0.98% | 937.5만 |
|---|
| 2026.08.04 | ₩22,055 | ₩23,625 | ₩21,841 | ₩23,176 | +5.08% | 1388.2만 |
|---|
| 2026.08.03 | ₩19,627 | ₩21,546 | ₩19,225 | ₩21,277 | +8.41% | 1115.8만 |
|---|
| 2026.07.31 | ₩20,486 | ₩20,616 | ₩19,037 | ₩20,056 | -2.10% | 1167.9만 |
|---|
| 2026.07.30 | ₩18,460 | ₩19,741 | ₩18,272 | ₩19,654 | +6.47% | 1120.8만 |
|---|
| 2026.07.29 | ₩18,728 | ₩18,916 | ₩17,347 | ₩17,534 | -6.38% | 1348.5만 |
|---|
| 2026.07.28 | ₩19,298 | ₩19,439 | ₩18,058 | ₩18,862 | -2.26% | 1317.1만 |
|---|
| 2026.07.27 | ₩19,158 | ₩20,526 | ₩19,117 | ₩20,030 | +4.55% | 878.2만 |
|---|
| 2026.07.24 | ₩20,231 | ₩20,271 | ₩18,970 | ₩18,983 | -6.17% | 901.8만 |
|---|
| 2026.07.23 | ₩20,647 | ₩21,089 | ₩19,942 | ₩20,311 | -1.62% | 848.3만 |
|---|
| 2026.07.22 | ₩20,955 | ₩22,069 | ₩20,888 | ₩21,224 | +1.28% | 961.4만 |
|---|
| 2026.07.21 | ₩20,754 | ₩21,532 | ₩20,513 | ₩21,197 | +2.13% | 937.5만 |
|---|
| 2026.07.20 | ₩20,969 | ₩21,304 | ₩19,875 | ₩20,432 | -2.56% | 1499.4만 |
|---|
| 2026.07.17 | ₩20,700 | ₩21,733 | ₩20,285 | ₩20,996 | +1.43% | 979.7만 |
|---|
| 2026.07.16 | ₩22,632 | ₩22,740 | ₩21,063 | ₩21,344 | -5.69% | 1228.3만 |
|---|
| 2026.07.15 | ₩24,256 | ₩24,588 | ₩22,659 | ₩23,223 | -4.26% | 806만 |
|---|
| 2026.07.14 | ₩24,014 | ₩24,765 | ₩23,746 | ₩24,403 | +1.62% | 1018.2만 |
|---|
| 2026.07.13 | ₩24,032 | ₩24,282 | ₩22,780 | ₩23,088 | -3.92% | 920.9만 |
|---|
| 2026.07.10 | ₩25,222 | ₩25,597 | ₩24,551 | ₩24,792 | -1.70% | 593.7만 |
|---|
| 2026.07.09 | ₩24,846 | ₩25,865 | ₩24,510 | ₩25,315 | +1.89% | 831.8만 |
|---|
| 2026.07.08 | ₩23,491 | ₩25,034 | ₩23,491 | ₩24,752 | +5.37% | 933.3만 |
|---|
| 2026.07.07 | ₩25,248 | ₩25,463 | ₩23,196 | ₩23,853 | -5.53% | 1419.1만 |
|---|
| 2026.07.06 | ₩25,611 | ₩26,805 | ₩25,557 | ₩25,959 | +1.36% | 738.8만 |
|---|
| 2026.07.02 | ₩27,086 | ₩27,827 | ₩24,873 | ₩25,691 | -5.15% | 1415.5만 |
|---|
| 2026.07.01 | ₩28,267 | ₩29,121 | ₩26,758 | ₩26,805 | -5.17% | 1342.2만 |
|---|
| 2026.06.30 | ₩28,186 | ₩29,112 | ₩27,972 | ₩28,951 | +2.71% | 900.9만 |
|---|
| 2026.06.29 | ₩27,529 | ₩28,280 | ₩26,590 | ₩28,227 | +2.53% | 1005.7만 |
|---|
| 2026.06.26 | ₩26,858 | ₩27,784 | ₩26,684 | ₩27,462 | +2.25% | 1707.8만 |
|---|
| 2026.06.25 | ₩29,407 | ₩29,555 | ₩26,925 | ₩27,717 | -5.75% | 1182.5만 |
|---|
| 2026.06.24 | ₩30,158 | ₩30,266 | ₩28,321 | ₩28,736 | -4.72% | 1317.4만 |
|---|
| 2026.06.23 | ₩29,883 | ₩33,613 | ₩29,796 | ₩30,709 | +2.76% | 1151만 |
|---|
| 2026.06.22 | ₩33,539 | ₩34,975 | ₩31,983 | ₩32,359 | -3.52% | 1609.2만 |
|---|
| 2026.06.18 | ₩32,520 | ₩33,258 | ₩30,682 | ₩33,056 | +1.65% | 2134.9만 |
|---|
| 2026.06.17 | ₩29,387 | ₩32,855 | ₩29,327 | ₩31,594 | +7.51% | 1981.1만 |
|---|
| 2026.06.16 | ₩30,521 | ₩30,963 | ₩28,964 | ₩29,166 | -4.44% | 1310.6만 |
|---|
| 2026.06.15 | ₩31,259 | ₩31,795 | ₩30,717 | ₩30,883 | -1.20% | 1378.5만 |
|---|
| 2026.06.12 | ₩30,682 | ₩30,695 | ₩28,562 | ₩29,501 | -3.85% | 1430.7만 |
|---|
| 2026.06.11 | ₩27,355 | ₩30,387 | ₩27,100 | ₩30,266 | +10.64% | 1436.8만 |
|---|
| 2026.06.10 | ₩28,106 | ₩29,286 | ₩27,261 | ₩27,274 | -2.96% | 1329.8만 |
|---|
| 2026.06.09 | ₩29,877 | ₩30,454 | ₩26,677 | ₩28,039 | -6.15% | 2230만 |
|---|
| 2026.06.08 | ₩31,916 | ₩31,916 | ₩29,649 | ₩29,796 | -6.64% | 1656.1만 |
|---|
| 2026.06.05 | ₩34,787 | ₩34,948 | ₩29,722 | ₩30,145 | -13.34% | 2368.9만 |
|---|
| 2026.06.04 | ₩36,263 | ₩36,866 | ₩35,256 | ₩36,357 | +0.26% | 1325.5만 |
|---|
| 2026.06.03 | ₩41,984 | ₩44,003 | ₩36,994 | ₩37,537 | -10.59% | 2280.6만 |
|---|
| 2026.06.02 | ₩40,945 | ₩42,380 | ₩39,657 | ₩41,186 | +0.59% | 1608.8만 |
|---|
| 2026.06.01 | ₩37,356 | ₩41,186 | ₩36,826 | ₩39,482 | +5.69% | 2225.9만 |
|---|
| 2026.05.29 | ₩37,497 | ₩37,738 | ₩35,612 | ₩37,577 | +0.21% | 1513.1만 |
|---|
| 2026.05.28 | ₩35,485 | ₩38,355 | ₩34,599 | ₩37,819 | +6.58% | 1501.9만 |
|---|
| 2026.05.27 | ₩36,638 | ₩37,282 | ₩34,948 | ₩35,820 | -2.23% | 1463.5만 |
|---|
| 2026.05.26 | ₩34,411 | ₩38,396 | ₩33,969 | ₩37,202 | +8.11% | 2351.3만 |
|---|
| 2026.05.22 | ₩33,009 | ₩35,832 | ₩33,009 | ₩33,942 | +2.82% | 1825.3만 |
|---|
| 2026.05.21 | ₩30,749 | ₩33,472 | ₩30,588 | ₩32,587 | +5.98% | 1776.7만 |
|---|
| 2026.05.20 | ₩27,838 | ₩30,521 | ₩26,892 | ₩30,279 | +8.77% | 1924.2만 |
|---|
| 2026.05.19 | ₩27,797 | ₩28,160 | ₩25,980 | ₩26,784 | -3.64% | 1335만 |
|---|
| 2026.05.18 | ₩32,627 | ₩32,654 | ₩27,931 | ₩28,542 | -12.52% | 1957.2만 |
|---|
| 2026.05.15 | ₩31,929 | ₩34,210 | ₩31,634 | ₩32,721 | +2.48% | 1339.1만 |
|---|
| 2026.05.14 | ₩34,586 | ₩35,042 | ₩31,326 | ₩33,311 | -3.69% | 1832.5만 |
|---|
| 2026.05.13 | ₩33,982 | ₩35,216 | ₩32,801 | ₩34,103 | +0.36% | 1577.5만 |
|---|
| 2026.05.12 | ₩34,572 | ₩36,289 | ₩33,043 | ₩34,277 | -0.85% | 1463.1만 |
|---|
| 2026.05.11 | ₩35,203 | ₩37,577 | ₩33,378 | ₩35,283 | +0.23% | 1905.2만 |
|---|
| 2026.05.08 | ₩36,558 | ₩37,041 | ₩34,613 | ₩36,169 | -1.06% | 1649.9만 |
|---|
| 2026.05.07 | ₩38,369 | ₩38,396 | ₩34,613 | ₩35,391 | -7.76% | 1794.8만 |
|---|
| 2026.05.06 | ₩36,974 | ₩38,490 | ₩35,686 | ₩38,369 | +3.77% | 1741.2만 |
|---|
| 2026.05.05 | ₩35,015 | ₩37,094 | ₩33,258 | ₩36,786 | +5.06% | 2424.4만 |
|---|
| 2026.05.04 | ₩36,538 | ₩36,652 | ₩34,062 | ₩34,317 | -6.08% | 1987.9만 |
|---|
| 2026.05.01 | ₩34,130 | ₩35,847 | ₩32,265 | ₩35,324 | +3.50% | 2464.3만 |
|---|
| 2026.04.30 | ₩30,360 | ₩34,908 | ₩30,286 | ₩34,841 | +14.76% | 3036.2만 |
|---|
| 2026.04.29 | ₩30,856 | ₩30,977 | ₩28,790 | ₩29,555 | -4.22% | 1272.1만 |
|---|
| 2026.04.28 | ₩30,266 | ₩31,420 | ₩29,045 | ₩30,548 | +0.93% | 1498.6만 |
|---|
| 2026.04.27 | ₩29,162 | ₩31,889 | ₩29,032 | ₩31,540 | +8.16% | 1861.3만 |
|---|
| 2026.04.24 | ₩32,265 | ₩32,292 | ₩29,025 | ₩29,327 | -9.11% | 1524.5만 |
|---|
| 2026.04.23 | ₩33,512 | ₩34,009 | ₩29,937 | ₩30,977 | -7.57% | 1973.1만 |
|---|
| 2026.04.22 | ₩32,439 | ₩34,814 | ₩32,412 | ₩34,089 | +5.09% | 3005.2만 |
|---|
| 2026.04.21 | ₩29,863 | ₩32,600 | ₩29,528 | ₩30,655 | +2.65% | 2792.3만 |
|---|
| 2026.04.20 | ₩28,710 | ₩31,782 | ₩28,535 | ₩30,293 | +5.51% | 4342만 |
|---|
| 2026.04.17 | ₩26,322 | ₩28,012 | ₩25,785 | ₩26,764 | +1.68% | 1989.4만 |
|---|
| 2026.04.16 | ₩25,101 | ₩25,222 | ₩23,974 | ₩24,725 | -1.50% | 1014.2만 |
|---|
| 2026.04.15 | ₩23,249 | ₩25,181 | ₩23,075 | ₩24,618 | +5.89% | 1499.2만 |
|---|
| 2026.04.14 | ₩23,316 | ₩23,867 | ₩22,102 | ₩22,793 | -2.24% | 842.8만 |
|---|
| 2026.04.13 | ₩21,076 | ₩22,874 | ₩20,754 | ₩22,525 | +6.87% | 980만 |
|---|
| 2026.04.10 | ₩23,035 | ₩24,349 | ₩21,626 | ₩21,666 | -5.94% | 1267.7만 |
|---|
| 2026.04.09 | ₩21,975 | ₩23,028 | ₩21,539 | ₩22,431 | +2.08% | 869.4만 |
|---|
| 2026.04.08 | ₩21,479 | ₩22,780 | ₩21,411 | ₩22,512 | +4.81% | 1542.8만 |
|---|
| 2026.04.07 | ₩20,513 | ₩20,580 | ₩19,077 | ₩19,641 | -4.25% | 1276.8만 |
|---|
| 2026.04.06 | ₩21,079 | ₩21,680 | ₩20,231 | ₩20,499 | -2.75% | 836.5만 |
|---|
| 2026.04.02 | ₩19,017 | ₩21,908 | ₩18,876 | ₩21,358 | +12.31% | 1320.2만 |
|---|
| 2026.04.01 | ₩21,016 | ₩21,318 | ₩19,641 | ₩19,855 | -5.52% | 1156.1만 |
|---|
| 2026.03.31 | ₩19,634 | ₩20,419 | ₩19,278 | ₩20,305 | +3.42% | 1325.5만 |
|---|
| 2026.03.30 | ₩21,043 | ₩21,432 | ₩18,601 | ₩19,091 | -9.28% | 1233.5만 |
|---|
| 2026.03.27 | ₩21,130 | ₩21,398 | ₩20,191 | ₩20,687 | -2.10% | 879.5만 |
|---|
| 2026.03.26 | ₩21,868 | ₩22,257 | ₩21,183 | ₩21,465 | -1.84% | 983.2만 |
|---|
| 2026.03.25 | ₩22,954 | ₩23,612 | ₩22,055 | ₩22,324 | -2.75% | 943.4만 |
|---|
| 2026.03.24 | ₩22,914 | ₩23,249 | ₩21,801 | ₩22,270 | -2.81% | 1132만 |
|---|
| 2026.03.23 | ₩22,766 | ₩23,773 | ₩22,015 | ₩23,330 | +2.47% | 1386.5만 |
|---|
| 2026.03.20 | ₩24,148 | ₩24,148 | ₩21,197 | ₩21,787 | -9.78% | 3393.1만 |
|---|
| 2026.03.19 | ₩23,907 | ₩24,323 | ₩23,182 | ₩23,893 | -0.06% | 1140만 |
|---|
| 2026.03.18 | ₩26,013 | ₩26,416 | ₩24,625 | ₩24,685 | -5.11% | 1207.1만 |
|---|
| 2026.03.17 | ₩25,812 | ₩27,100 | ₩25,637 | ₩26,402 | +2.29% | 966.6만 |
|---|
| 2026.03.16 | ₩26,536 | ₩27,610 | ₩25,267 | ₩26,147 | -1.47% | 1262.9만 |
|---|
| 2026.03.13 | ₩26,912 | ₩27,610 | ₩25,658 | ₩26,107 | -2.99% | 1146.1만 |
|---|
| 2026.03.12 | ₩27,502 | ₩27,616 | ₩26,040 | ₩26,496 | -3.66% | 1066.7만 |
|---|
| 2026.03.11 | ₩27,348 | ₩28,770 | ₩27,059 | ₩28,294 | +3.46% | 1356만 |
|---|
| 2026.03.10 | ₩25,128 | ₩27,957 | ₩25,087 | ₩27,435 | +9.18% | 1666.7만 |
|---|
| 2026.03.09 | ₩23,249 | ₩25,369 | ₩22,954 | ₩25,101 | +7.96% | 1139.3만 |
|---|
| 2026.03.06 | ₩24,832 | ₩25,879 | ₩23,397 | ₩23,410 | -5.73% | 1410.8만 |
|---|
| 2026.03.05 | ₩25,597 | ₩26,429 | ₩24,698 | ₩25,624 | +0.10% | 1023.3만 |
|---|
| 2026.03.04 | ₩26,496 | ₩26,697 | ₩25,141 | ₩25,369 | -4.25% | 962.9만 |
|---|
| 2026.03.03 | ₩26,281 | ₩27,381 | ₩25,597 | ₩26,053 | -0.87% | 1024.4만 |
|---|
| 2026.03.02 | ₩24,739 | ₩28,253 | ₩24,645 | ₩27,999 | +13.18% | 1376만 |
|---|
| 2026.02.27 | ₩26,416 | ₩26,429 | ₩24,799 | ₩25,356 | -4.01% | 1092.1만 |
|---|
| 2026.02.26 | ₩26,711 | ₩27,462 | ₩26,107 | ₩27,006 | +1.10% | 1155.6만 |
|---|
| 2026.02.25 | ₩27,542 | ₩27,838 | ₩26,509 | ₩26,939 | -2.19% | 1102.9만 |
|---|
| 2026.02.24 | ₩24,490 | ₩27,569 | ₩24,296 | ₩27,355 | +11.70% | 1668.8만 |
|---|
| 2026.02.23 | ₩22,713 | ₩25,396 | ₩22,592 | ₩25,208 | +10.99% | 1488.8만 |
|---|
| 2026.02.20 | ₩24,028 | ₩24,531 | ₩22,565 | ₩23,115 | -3.80% | 1347.2만 |
|---|
| 2026.02.19 | ₩24,269 | ₩24,739 | ₩23,249 | ₩24,671 | +1.66% | 1958.3만 |
|---|
| 2026.02.18 | ₩25,590 | ₩25,933 | ₩24,403 | ₩24,417 | -4.59% | 1238.7만 |
|---|
| 2026.02.17 | ₩25,825 | ₩26,214 | ₩24,712 | ₩25,517 | -1.19% | 1518.4만 |
|---|
| 2026.02.13 | ₩26,094 | ₩26,805 | ₩25,094 | ₩26,020 | -0.28% | 1260.3만 |
|---|
| 2026.02.12 | ₩28,455 | ₩28,508 | ₩25,074 | ₩25,597 | -10.04% | 3133.7만 |
|---|
| 2026.02.11 | ₩30,333 | ₩30,655 | ₩27,569 | ₩29,206 | -3.72% | 1233.5만 |
|---|
| 2026.02.10 | ₩31,071 | ₩31,849 | ₩29,166 | ₩29,354 | -5.53% | 1008.6만 |
|---|
| 2026.02.09 | ₩28,830 | ₩31,648 | ₩27,838 | ₩31,446 | +9.07% | 1287.3만 |
|---|
| 2026.02.06 | ₩28,763 | ₩29,501 | ₩27,509 | ₩29,300 | +1.87% | 1729만 |
|---|
| 2026.02.05 | ₩30,226 | ₩31,111 | ₩27,442 | ₩27,636 | -8.57% | 2144만 |
|---|
| 2026.02.04 | ₩35,002 | ₩35,149 | ₩29,602 | ₩31,567 | -9.81% | 3431.4만 |
|---|
| 2026.02.03 | ₩31,641 | ₩35,364 | ₩31,245 | ₩34,841 | +10.11% | 5189.6만 |
|---|
| 2026.02.02 | ₩32,526 | ₩34,908 | ₩29,233 | ₩29,662 | -8.81% | 4863.4만 |
|---|
| 2026.01.30 | ₩30,668 | ₩33,177 | ₩29,810 | ₩30,078 | -1.92% | 2983.8만 |
|---|
| 2026.01.29 | ₩30,467 | ₩30,682 | ₩28,213 | ₩29,608 | -2.82% | 4157.7만 |
|---|
| 2026.01.28 | ₩35,444 | ₩35,444 | ₩32,184 | ₩33,781 | -4.69% | 3719.3만 |
|---|
| 2026.01.27 | ₩36,222 | ₩39,831 | ₩33,231 | ₩35,350 | -2.41% | 4942.7만 |
|---|
| 2026.01.26 | ₩40,998 | ₩43,024 | ₩34,613 | ₩35,847 | -12.57% | 1.2억 |
|---|
| 2026.01.23 | ₩31,688 | ₩33,901 | ₩29,354 | ₩33,231 | +4.87% | 2661만 |
|---|
| 2026.01.22 | ₩26,791 | ₩31,996 | ₩26,724 | ₩30,467 | +13.72% | 3096.2만 |
|---|
| 2026.01.21 | ₩26,697 | ₩29,030 | ₩23,853 | ₩25,933 | -2.86% | 2423.5만 |
|---|
| 2026.01.20 | ₩24,186 | ₩27,192 | ₩23,974 | ₩25,758 | +6.50% | 2278.6만 |
|---|
| 2026.01.16 | ₩22,699 | ₩23,880 | ₩21,532 | ₩23,732 | +4.55% | 970.8만 |
|---|
| 2026.01.15 | ₩23,732 | ₩23,829 | ₩22,351 | ₩22,525 | -5.09% | 1133.2만 |
|---|
| 2026.01.14 | ₩22,364 | ₩24,779 | ₩21,106 | ₩24,524 | +9.66% | 1606.8만 |
|---|
| 2026.01.13 | ₩24,645 | ₩25,731 | ₩21,935 | ₩22,364 | -9.25% | 1460.5만 |
|---|
| 2026.01.12 | ₩23,706 | ₩24,349 | ₩22,431 | ₩23,799 | +0.40% | 1199.2만 |
|---|
| 2026.01.09 | ₩23,062 | ₩24,162 | ₩22,324 | ₩23,182 | +0.52% | 1101.4만 |
|---|
| 2026.01.08 | ₩22,458 | ₩23,638 | ₩21,814 | ₩22,444 | -0.06% | 715.7만 |
|---|
| 2026.01.07 | ₩22,914 | ₩24,698 | ₩22,659 | ₩23,062 | +0.64% | 1257.4만 |
|---|
| 2026.01.06 | ₩22,002 | ₩24,426 | ₩21,586 | ₩23,504 | +6.83% | 1756.7만 |
|---|
| 2026.01.05 | ₩19,453 | ₩21,652 | ₩19,238 | ₩21,197 | +8.97% | 1179.6만 |
|---|
| 2026.01.02 | ₩16,474 | ₩19,332 | ₩16,327 | ₩18,983 | +15.23% | 1139.5만 |
|---|
| 2025.12.31 | ₩16,273 | ₩16,434 | ₩15,730 | ₩15,965 | -1.90% | 762.3만 |
|---|
| 2025.12.30 | ₩17,011 | ₩17,092 | ₩16,193 | ₩16,273 | -4.34% | 688.7만 |
|---|
| 2025.12.29 | ₩17,642 | ₩18,286 | ₩16,910 | ₩17,038 | -3.42% | 666.6만 |
|---|
| 2025.12.26 | ₩19,426 | ₩19,480 | ₩17,440 | ₩18,125 | -6.70% | 807만 |
|---|
| 2025.12.24 | ₩18,782 | ₩19,681 | ₩18,527 | ₩19,493 | +3.79% | 355.3만 |
|---|
| 2025.12.23 | ₩18,742 | ₩19,721 | ₩18,353 | ₩18,930 | +1.00% | 764.7만 |
|---|
| 2025.12.22 | ₩19,030 | ₩19,855 | ₩18,621 | ₩18,836 | -1.02% | 693.6만 |
|---|
| 2025.12.19 | ₩17,856 | ₩18,809 | ₩17,843 | ₩18,567 | +3.98% | 2383.6만 |
|---|
| 2025.12.18 | ₩18,433 | ₩19,717 | ₩17,765 | ₩18,131 | -1.64% | 762.7만 |
|---|
| 2025.12.17 | ₩19,969 | ₩21,043 | ₩18,111 | ₩18,192 | -8.90% | 772.1만 |
|---|
| 2025.12.16 | ₩19,768 | ₩20,580 | ₩19,587 | ₩20,124 | +1.80% | 627.5만 |
|---|
| 2025.12.15 | ₩22,820 | ₩23,384 | ₩19,828 | ₩19,949 | -12.58% | 961만 |
|---|
| 2025.12.12 | ₩24,846 | ₩25,517 | ₩22,780 | ₩22,860 | -7.99% | 920.7만 |
|---|
| 2025.12.11 | ₩21,881 | ₩25,356 | ₩21,629 | ₩25,181 | +15.08% | 1186.3만 |
|---|
| 2025.12.10 | ₩24,241 | ₩24,564 | ₩22,082 | ₩22,458 | -7.36% | 1099만 |
|---|
| 2025.12.09 | ₩22,478 | ₩23,799 | ₩21,787 | ₩23,491 | +4.51% | 777.3만 |
|---|
| 2025.12.08 | ₩23,491 | ₩23,987 | ₩21,774 | ₩22,968 | -2.23% | 1050.7만 |
|---|
| 2025.12.05 | ₩22,109 | ₩23,880 | ₩22,109 | ₩23,102 | +4.49% | 1411.1만 |
|---|
| 2025.12.04 | ₩18,849 | ₩23,786 | ₩18,701 | ₩23,451 | +24.41% | 2335.6만 |
|---|
| 2025.12.03 | ₩18,098 | ₩19,111 | ₩17,561 | ₩18,809 | +3.93% | 709.1만 |
|---|
| 2025.12.02 | ₩17,011 | ₩18,755 | ₩16,984 | ₩18,299 | +7.57% | 949.5만 |
|---|
| 2025.12.01 | ₩17,923 | ₩17,949 | ₩16,783 | ₩16,890 | -5.76% | 791.1만 |
|---|
| 2025.11.28 | ₩17,105 | ₩18,259 | ₩16,957 | ₩18,044 | +5.49% | 643만 |
|---|
| 2025.11.26 | ₩16,287 | ₩16,904 | ₩16,179 | ₩16,676 | +2.39% | 689.2만 |
|---|
| 2025.11.25 | ₩16,126 | ₩16,461 | ₩15,361 | ₩16,233 | +0.67% | 603.8만 |
|---|
| 2025.11.24 | ₩16,635 | ₩16,796 | ₩16,166 | ₩16,595 | -0.24% | 779.4만 |
|---|
| 2025.11.21 | ₩16,360 | ₩16,582 | ₩15,483 | ₩16,421 | +0.37% | 1035만 |
|---|
| 2025.11.20 | ₩19,064 | ₩19,694 | ₩16,354 | ₩16,367 | -14.14% | 1423.2만 |
|---|
| 2025.11.19 | ₩20,768 | ₩21,130 | ₩19,023 | ₩19,184 | -7.62% | 1041.4만 |
|---|
| 2025.11.18 | ₩18,943 | ₩21,063 | ₩18,916 | ₩20,472 | +8.07% | 633.4만 |
|---|
| 2025.11.17 | ₩19,466 | ₩20,043 | ₩18,916 | ₩19,386 | -0.41% | 633.6만 |
|---|
| 2025.11.14 | ₩19,184 | ₩20,204 | ₩18,688 | ₩19,439 | +1.33% | 942.8만 |
|---|
| 2025.11.13 | ₩22,538 | ₩22,990 | ₩19,694 | ₩19,922 | -11.61% | 965만 |
|---|
| 2025.11.12 | ₩23,783 | ₩24,901 | ₩22,042 | ₩22,699 | -4.56% | 922.1만 |
|---|
| 2025.11.11 | ₩23,310 | ₩24,349 | ₩22,677 | ₩23,840 | +2.27% | 819.2만 |
|---|
| 2025.11.10 | ₩23,679 | ₩23,813 | ₩22,270 | ₩23,115 | -2.38% | 1104만 |
|---|
| 2025.11.07 | ₩19,922 | ₩23,410 | ₩19,922 | ₩23,290 | +16.90% | 1584.2만 |
|---|
| 2025.11.06 | ₩22,780 | ₩22,807 | ₩21,116 | ₩21,224 | -6.83% | 1455.6만 |
|---|
| 2025.11.05 | ₩22,136 | ₩23,249 | ₩21,774 | ₩22,632 | +2.24% | 1062.6만 |
|---|
| 2025.11.04 | ₩21,693 | ₩23,169 | ₩21,103 | ₩21,928 | +1.08% | 1124.6만 |
|---|
| 2025.11.03 | ₩25,476 | ₩25,490 | ₩22,136 | ₩22,686 | -10.95% | 1706.5만 |
|---|
| 2025.10.31 | ₩26,625 | ₩27,395 | ₩25,289 | ₩26,094 | -2.00% | 1064.3만 |
|---|
| 2025.10.30 | ₩28,173 | ₩28,710 | ₩25,409 | ₩26,402 | -6.29% | 1690.2만 |
|---|
| 2025.10.29 | ₩27,147 | ₩27,976 | ₩25,986 | ₩26,966 | -0.67% | 1111.3만 |
|---|
| 2025.10.28 | ₩28,508 | ₩29,743 | ₩26,872 | ₩27,006 | -5.27% | 1170.3만 |
|---|
| 2025.10.27 | ₩28,643 | ₩29,152 | ₩27,033 | ₩28,978 | +1.17% | 2055만 |
|---|
| 2025.10.24 | ₩32,909 | ₩34,183 | ₩31,527 | ₩31,621 | -3.91% | 1182.7만 |
|---|
| 2025.10.23 | ₩33,660 | ₩34,182 | ₩31,970 | ₩32,265 | -4.15% | 796.7만 |
|---|
| 2025.10.22 | ₩33,928 | ₩35,485 | ₩31,393 | ₩32,815 | -3.28% | 1926.4만 |
|---|
| 2025.10.21 | ₩38,906 | ₩39,845 | ₩35,337 | ₩35,860 | -7.83% | 1927.4만 |
|---|
| 2025.10.20 | ₩39,858 | ₩43,266 | ₩35,954 | ₩42,380 | +6.33% | 3429만 |
|---|
| 2025.10.17 | ₩34,599 | ₩40,100 | ₩34,384 | ₩37,202 | +7.52% | 2006.4만 |
|---|
| 2025.10.16 | ₩45,385 | ₩45,647 | ₩38,040 | ₩38,288 | -15.64% | 2630.5만 |
|---|
| 2025.10.15 | ₩47,840 | ₩48,189 | ₩42,125 | ₩45,184 | -5.55% | 3280.7만 |
|---|
| 2025.10.14 | ₩56,333 | ₩56,346 | ₩45,251 | ₩50,369 | -10.59% | 4515.2만 |
|---|
| 2025.10.13 | ₩51,744 | ₩59,002 | ₩50,309 | ₩51,892 | +0.29% | 4982.3만 |
|---|
| 2025.10.10 | ₩45,929 | ₩50,778 | ₩42,005 | ₩43,749 | -4.75% | 5062.5만 |
|---|