시장 데이터를 불러오는 중
전체 종목
아메리칸 골드 앤 실버 과거 주가
Americas Gold and Silver Corporation Common Shares, no par value · USAS · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Americas Gold and Silver Corporation Common Shares, no par value · USAS · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,869 | ₩5,990 | ₩5,802 | ₩5,842 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,561 | ₩5,722 | ₩5,507 | ₩5,682 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,708 | ₩5,749 | ₩5,561 | ₩5,588 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,950 | ₩6,043 | ₩5,802 | ₩5,990 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,976 | ₩5,976 | ₩5,722 | ₩5,936 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,030 | ₩6,070 | ₩5,829 | ₩5,923 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,856 | ₩6,003 | ₩5,816 | ₩5,896 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,084 | ₩6,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,842 |
| ₩5,842 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,084 | ₩6,124 | ₩5,856 | ₩6,030 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,030 | ₩6,164 | ₩5,950 | ₩6,030 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,392 | ₩6,539 | ₩6,244 | ₩6,472 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,378 | ₩6,419 | ₩6,177 | ₩6,271 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,834 | ₩6,834 | ₩6,405 | ₩6,499 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,754 | ₩7,129 | ₩6,727 | ₩7,049 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,915 | ₩6,982 | ₩6,633 | ₩6,727 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,915 | ₩7,075 | ₩6,700 | ₩6,941 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,405 | ₩6,821 | ₩6,378 | ₩6,781 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,405 | ₩6,419 | ₩6,030 | ₩6,137 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,432 | ₩6,499 | ₩6,191 | ₩6,285 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,553 | ₩6,566 | ₩6,258 | ₩6,445 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,982 | ₩7,062 | ₩6,714 | ₩6,767 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,807 | ₩7,062 | ₩6,754 | ₩6,821 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,102 | ₩7,357 | ₩7,062 | ₩7,142 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,169 | ₩7,343 | ₩6,915 | ₩6,968 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,223 | ₩7,384 | ₩7,183 | ₩7,183 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,571 | ₩7,611 | ₩7,250 | ₩7,424 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,955 | ₩7,357 | ₩6,955 | ₩7,276 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,834 | ₩7,116 | ₩6,740 | ₩6,767 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,183 | ₩7,276 | ₩7,049 | ₩7,196 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,799 | ₩7,826 | ₩7,169 | ₩7,290 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,451 | ₩7,879 | ₩7,397 | ₩7,692 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,370 | ₩7,598 | ₩7,303 | ₩7,464 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,075 | ₩7,652 | ₩7,035 | ₩7,531 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,330 | ₩7,384 | ₩7,008 | ₩7,223 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,303 | ₩7,370 | ₩7,008 | ₩7,223 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,089 | ₩7,236 | ₩6,928 | ₩7,035 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,035 | ₩7,370 | ₩6,888 | ₩7,223 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,767 | ₩6,901 | ₩6,566 | ₩6,633 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,062 | ₩7,209 | ₩6,848 | ₩6,915 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,794 | ₩7,142 | ₩6,767 | ₩7,022 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,794 | ₩6,955 | ₩6,673 | ₩6,767 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,156 | ₩7,183 | ₩6,874 | ₩6,955 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,794 | ₩6,968 | ₩6,754 | ₩6,888 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,687 | ₩6,955 | ₩6,646 | ₩6,874 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,714 | ₩6,834 | ₩6,472 | ₩6,714 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,311 | ₩6,539 | ₩6,164 | ₩6,258 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,271 | ₩6,526 | ₩6,084 | ₩6,445 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,682 | ₩6,057 | ₩5,601 | ₩5,883 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,065 | ₩5,481 | ₩4,985 | ₩5,481 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,172 | ₩5,213 | ₩4,945 | ₩5,119 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,065 | ₩5,293 | ₩4,918 | ₩5,280 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,119 | ₩5,213 | ₩4,824 | ₩4,904 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,293 | ₩5,320 | ₩5,012 | ₩5,199 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,454 | ₩5,521 | ₩5,186 | ₩5,454 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,494 | ₩5,548 | ₩5,293 | ₩5,320 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,360 | ₩5,507 | ₩5,239 | ₩5,440 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,762 | ₩5,936 | ₩5,521 | ₩5,601 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,239 | ₩5,561 | ₩5,186 | ₩5,534 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,065 | ₩5,146 | ₩4,971 | ₩5,038 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,864 | ₩5,119 | ₩4,730 | ₩5,065 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,239 | ₩5,253 | ₩4,918 | ₩5,012 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,628 | ₩5,682 | ₩5,199 | ₩5,400 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,708 | ₩5,802 | ₩5,521 | ₩5,628 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,548 | ₩5,628 | ₩5,333 | ₩5,414 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,923 | ₩5,976 | ₩5,722 | ₩5,762 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,802 | ₩6,043 | ₩5,708 | ₩5,976 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,722 | ₩5,816 | ₩5,454 | ₩5,641 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,445 | ₩6,445 | ₩5,789 | ₩5,869 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,767 | ₩6,848 | ₩6,526 | ₩6,539 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,646 | ₩6,955 | ₩6,378 | ₩6,553 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,298 | ₩6,740 | ₩6,258 | ₩6,352 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,285 | ₩6,419 | ₩6,070 | ₩6,325 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,258 | ₩6,352 | ₩6,084 | ₩6,285 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,539 | ₩6,740 | ₩6,392 | ₩6,445 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,285 | ₩6,606 | ₩6,097 | ₩6,419 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,231 | ₩6,311 | ₩5,990 | ₩6,110 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,700 | ₩6,901 | ₩6,539 | ₩6,566 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,142 | ₩7,317 | ₩6,928 | ₩7,142 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,692 | ₩7,946 | ₩7,116 | ₩7,183 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,853 | ₩8,375 | ₩7,692 | ₩7,719 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,772 | ₩8,027 | ₩7,665 | ₩7,879 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,705 | ₩8,054 | ₩7,638 | ₩7,719 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,821 | ₩7,169 | ₩6,740 | ₩7,075 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,204 | ₩6,700 | ₩6,110 | ₩6,687 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,084 | ₩6,392 | ₩6,057 | ₩6,124 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,673 | ₩6,807 | ₩6,043 | ₩6,325 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,727 | ₩6,807 | ₩6,526 | ₩6,646 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,571 | ₩7,571 | ₩6,539 | ₩6,593 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,933 | ₩8,067 | ₩7,719 | ₩7,799 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,362 | ₩8,415 | ₩7,853 | ₩7,879 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,523 | ₩8,777 | ₩8,362 | ₩8,616 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩8,000 | ₩8,523 | ₩7,799 | ₩8,375 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,147 | ₩8,482 | ₩8,000 | ₩8,255 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,692 | ₩8,255 | ₩7,625 | ₩8,121 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,611 | ₩7,946 | ₩7,518 | ₩7,853 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩8,000 | ₩8,134 | ₩7,732 | ₩7,853 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,611 | ₩7,866 | ₩7,437 | ₩7,772 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,290 | ₩7,826 | ₩7,236 | ₩7,652 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,625 | ₩7,719 | ₩7,357 | ₩7,464 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,598 | ₩7,759 | ₩7,357 | ₩7,571 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,536 | ₩8,536 | ₩7,531 | ₩7,786 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,362 | ₩8,777 | ₩8,174 | ₩8,375 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,796 | ₩9,796 | ₩9,233 | ₩9,581 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,809 | ₩10,064 | ₩9,407 | ₩9,715 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,286 | ₩10,023 | ₩9,005 | ₩9,930 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,273 | ₩9,675 | ₩9,112 | ₩9,568 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,817 | ₩9,018 | ₩8,442 | ₩8,884 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,072 | ₩9,434 | ₩8,482 | ₩8,549 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,960 | ₩8,791 | ₩7,866 | ₩8,697 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,094 | ₩8,174 | ₩7,397 | ₩7,424 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,678 | ₩8,134 | ₩7,598 | ₩7,839 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,625 | ₩7,893 | ₩7,518 | ₩7,866 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,678 | ₩7,879 | ₩7,544 | ₩7,665 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,464 | ₩7,504 | ₩7,236 | ₩7,370 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,638 | ₩7,772 | ₩7,397 | ₩7,598 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,906 | ₩7,960 | ₩7,665 | ₩7,920 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,107 | ₩8,134 | ₩7,799 | ₩7,839 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,174 | ₩8,255 | ₩7,652 | ₩7,960 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,308 | ₩8,576 | ₩8,134 | ₩8,362 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,616 | ₩8,737 | ₩7,987 | ₩8,013 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,657 | ₩8,750 | ₩8,161 | ₩8,710 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,045 | ₩9,353 | ₩8,737 | ₩8,777 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,295 | ₩9,085 | ₩8,268 | ₩8,630 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,054 | ₩8,482 | ₩7,826 | ₩8,174 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,960 | ₩8,281 | ₩7,893 | ₩8,080 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,370 | ₩7,665 | ₩7,263 | ₩7,638 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,705 | ₩7,866 | ₩7,437 | ₩7,518 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,518 | ₩7,879 | ₩7,303 | ₩7,652 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,973 | ₩8,013 | ₩7,370 | ₩7,518 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,183 | ₩7,397 | ₩6,915 | ₩7,169 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,397 | ₩7,437 | ₩7,116 | ₩7,357 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,874 | ₩7,531 | ₩6,834 | ₩7,397 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,303 | ₩7,719 | ₩7,129 | ₩7,491 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,687 | ₩7,062 | ₩6,579 | ₩6,995 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,250 | ₩7,330 | ₩6,110 | ₩6,258 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,102 | ₩7,571 | ₩7,008 | ₩7,370 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,504 | ₩7,665 | ₩7,089 | ₩7,116 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,322 | ₩8,362 | ₩7,786 | ₩7,839 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,625 | ₩7,812 | ₩7,464 | ₩7,786 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,196 | ₩8,094 | ₩7,142 | ₩7,933 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩8,000 | ₩8,013 | ₩7,049 | ₩7,209 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,987 | ₩8,268 | ₩7,410 | ₩7,906 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,581 | ₩9,608 | ₩8,724 | ₩8,777 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,889 | ₩10,278 | ₩9,702 | ₩9,876 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,782 | ₩10,385 | ₩9,568 | ₩9,903 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,760 | ₩10,827 | ₩9,755 | ₩9,863 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,243 | ₩11,270 | ₩10,667 | ₩10,760 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,055 | ₩11,457 | ₩10,801 | ₩11,377 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,203 | ₩11,832 | ₩11,122 | ₩11,524 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,586 | ₩11,055 | ₩10,023 | ₩10,948 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,136 | ₩11,524 | ₩10,693 | ₩11,002 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,368 | ₩12,449 | ₩11,028 | ₩11,417 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,422 | ₩12,784 | ₩12,141 | ₩12,717 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,342 | ₩12,435 | ₩11,511 | ₩12,127 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,239 | ₩13,481 | ₩12,234 | ₩13,440 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,677 | ₩13,159 | ₩12,516 | ₩13,119 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,765 | ₩12,703 | ₩11,497 | ₩12,677 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,087 | ₩12,315 | ₩11,779 | ₩11,953 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,479 | ₩11,899 | ₩10,412 | ₩11,685 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,827 | ₩11,296 | ₩10,559 | ₩10,827 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,318 | ₩10,814 | ₩9,970 | ₩10,466 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,903 | ₩10,412 | ₩9,755 | ₩10,385 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩9,997 | ₩10,372 | ₩9,930 | ₩10,050 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,501 | ₩9,983 | ₩9,112 | ₩9,729 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,836 | ₩10,305 | ₩9,782 | ₩10,090 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,680 | ₩10,841 | ₩9,581 | ₩9,621 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,484 | ₩11,578 | ₩10,559 | ₩10,841 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,390 | ₩11,605 | ₩10,734 | ₩11,122 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,849 | ₩10,774 | ₩9,688 | ₩10,720 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,777 | ₩9,595 | ₩8,777 | ₩9,554 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,193 | ₩9,621 | ₩8,764 | ₩8,804 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,559 | ₩10,626 | ₩9,380 | ₩9,889 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,345 | ₩10,385 | ₩9,528 | ₩10,184 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,916 | ₩10,224 | ₩9,219 | ₩9,394 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,863 | ₩11,082 | ₩9,662 | ₩9,943 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,462 | ₩12,717 | ₩11,216 | ₩11,591 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,717 | ₩12,744 | ₩11,873 | ₩12,368 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩11,993 | ₩12,757 | ₩11,819 | ₩12,596 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,896 | ₩14,070 | ₩12,007 | ₩12,074 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,832 | ₩12,610 | ₩11,390 | ₩12,449 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,729 | ₩11,511 | ₩9,581 | ₩11,363 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,568 | ₩9,836 | ₩9,219 | ₩9,554 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,219 | ₩9,300 | ₩8,817 | ₩9,286 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,201 | ₩8,683 | ₩7,920 | ₩8,683 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,040 | ₩8,402 | ₩7,853 | ₩8,281 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,134 | ₩8,241 | ₩7,786 | ₩8,188 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,442 | ₩8,496 | ₩7,893 | ₩7,933 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,147 | ₩8,322 | ₩8,013 | ₩8,161 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,397 | ₩7,812 | ₩7,290 | ₩7,772 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,370 | ₩7,397 | ₩6,995 | ₩7,196 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,807 | ₩7,638 | ₩6,499 | ₩7,544 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩7,022 | ₩7,129 | ₩6,874 | ₩7,116 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,223 | ₩7,223 | ₩6,901 | ₩6,901 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,062 | ₩7,209 | ₩6,553 | ₩6,848 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩6,995 | ₩7,089 | ₩6,821 | ₩6,848 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,504 | ₩7,598 | ₩7,129 | ₩7,156 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,879 | ₩7,906 | ₩7,183 | ₩7,250 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,973 | ₩8,362 | ₩7,759 | ₩8,281 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,759 | ₩7,853 | ₩7,585 | ₩7,772 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,987 | ₩7,987 | ₩7,558 | ₩7,866 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,866 | ₩8,013 | ₩7,652 | ₩7,812 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,183 | ₩7,477 | ₩7,116 | ₩7,410 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,236 | ₩7,410 | ₩7,062 | ₩7,129 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,625 | ₩7,638 | ₩7,183 | ₩7,236 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,799 | ₩7,933 | ₩7,384 | ₩7,464 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,879 | ₩7,973 | ₩7,611 | ₩7,772 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,879 | ₩7,906 | ₩7,357 | ₩7,732 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,955 | ₩7,745 | ₩6,915 | ₩7,732 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,633 | ₩7,049 | ₩6,445 | ₩6,941 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,204 | ₩6,727 | ₩6,177 | ₩6,633 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,137 | ₩6,365 | ₩5,963 | ₩6,191 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,110 | ₩6,445 | ₩6,070 | ₩6,137 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,909 | ₩6,057 | ₩5,695 | ₩5,990 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,057 | ₩6,231 | ₩5,923 | ₩6,017 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,164 | ₩6,218 | ₩5,789 | ₩6,030 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,164 | ₩6,338 | ₩6,043 | ₩6,325 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,829 | ₩6,043 | ₩5,816 | ₩5,950 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,440 | ₩5,749 | ₩5,414 | ₩5,708 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,333 | ₩5,454 | ₩5,159 | ₩5,373 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,837 | ₩5,320 | ₩4,837 | ₩5,293 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,824 | ₩4,998 | ₩4,717 | ₩4,864 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,226 | ₩5,414 | ₩4,837 | ₩4,864 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,213 | ₩5,387 | ₩5,092 | ₩5,186 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,931 | ₩5,186 | ₩4,904 | ₩5,092 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,105 | ₩5,213 | ₩4,878 | ₩4,971 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,146 | ₩5,280 | ₩4,958 | ₩5,199 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,963 | ₩6,003 | ₩5,320 | ₩5,454 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,735 | ₩6,017 | ₩5,641 | ₩5,950 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,923 | ₩5,950 | ₩5,481 | ₩5,682 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,548 | ₩5,816 | ₩5,360 | ₩5,722 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,038 | ₩5,266 | ₩4,931 | ₩5,213 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,052 | ₩5,226 | ₩4,958 | ₩4,958 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,945 | ₩5,025 | ₩4,730 | ₩4,971 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,945 | ₩4,998 | ₩4,757 | ₩4,811 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,360 | ₩5,534 | ₩5,119 | ₩5,172 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,494 | ₩5,574 | ₩5,306 | ₩5,320 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,387 | ₩5,668 | ₩5,373 | ₩5,561 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,655 | ₩5,695 | ₩5,373 | ₩5,440 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,985 | ₩5,548 | ₩4,971 | ₩5,481 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,119 | ₩5,360 | ₩4,985 | ₩5,253 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,454 | ₩5,628 | ₩5,373 | ₩5,387 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,548 | ₩5,655 | ₩5,414 | ₩5,628 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,025 | ₩5,481 | ₩4,985 | ₩5,427 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,574 | ₩5,682 | ₩5,159 | ₩5,414 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,231 | ₩6,298 | ₩5,976 | ₩6,204 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,258 | ₩6,365 | ₩5,775 | ₩6,017 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,700 | ₩6,861 | ₩6,445 | ₩6,579 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,218 | ₩6,499 | ₩6,084 | ₩6,472 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,976 | ₩6,258 | ₩5,722 | ₩5,976 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,816 | ₩6,164 | ₩5,615 | ₩6,097 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,735 | ₩5,816 | ₩5,494 | ₩5,534 | -3.50% | 279.7만 |
|---|