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 | ₩5,876 | ₩5,997 | ₩5,809 | ₩5,849 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,568 | ₩5,729 | ₩5,514 | ₩5,688 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,715 | ₩5,756 | ₩5,568 | ₩5,595 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,957 | ₩6,051 | ₩5,809 | ₩5,997 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,984 | ₩5,984 | ₩5,729 | ₩5,943 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,037 | ₩6,077 | ₩5,836 | ₩5,930 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,863 | ₩6,010 | ₩5,823 | ₩5,903 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,091 | ₩6,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,849 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,091 | ₩6,131 | ₩5,863 | ₩6,037 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,037 | ₩6,171 | ₩5,957 | ₩6,037 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,399 | ₩6,547 | ₩6,252 | ₩6,480 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,386 | ₩6,426 | ₩6,185 | ₩6,279 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,842 | ₩6,842 | ₩6,413 | ₩6,507 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,762 | ₩7,137 | ₩6,735 | ₩7,057 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,923 | ₩6,990 | ₩6,641 | ₩6,735 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,923 | ₩7,084 | ₩6,708 | ₩6,950 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,413 | ₩6,829 | ₩6,386 | ₩6,789 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,413 | ₩6,426 | ₩6,037 | ₩6,145 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,440 | ₩6,507 | ₩6,198 | ₩6,292 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,560 | ₩6,574 | ₩6,265 | ₩6,453 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,990 | ₩7,070 | ₩6,721 | ₩6,775 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,815 | ₩7,070 | ₩6,762 | ₩6,829 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,111 | ₩7,365 | ₩7,070 | ₩7,151 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,178 | ₩7,352 | ₩6,923 | ₩6,976 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,231 | ₩7,392 | ₩7,191 | ₩7,191 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,580 | ₩7,620 | ₩7,258 | ₩7,433 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,963 | ₩7,365 | ₩6,963 | ₩7,285 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,842 | ₩7,124 | ₩6,748 | ₩6,775 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,191 | ₩7,285 | ₩7,057 | ₩7,204 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,808 | ₩7,835 | ₩7,178 | ₩7,298 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,459 | ₩7,889 | ₩7,406 | ₩7,701 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,379 | ₩7,607 | ₩7,312 | ₩7,473 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,084 | ₩7,661 | ₩7,043 | ₩7,540 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,339 | ₩7,392 | ₩7,017 | ₩7,231 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,312 | ₩7,379 | ₩7,017 | ₩7,231 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,097 | ₩7,245 | ₩6,936 | ₩7,043 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,043 | ₩7,379 | ₩6,896 | ₩7,231 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,775 | ₩6,909 | ₩6,574 | ₩6,641 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,070 | ₩7,218 | ₩6,856 | ₩6,923 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,802 | ₩7,151 | ₩6,775 | ₩7,030 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,802 | ₩6,963 | ₩6,681 | ₩6,775 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,164 | ₩7,191 | ₩6,882 | ₩6,963 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,802 | ₩6,976 | ₩6,762 | ₩6,896 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,695 | ₩6,963 | ₩6,654 | ₩6,882 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,721 | ₩6,842 | ₩6,480 | ₩6,721 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,319 | ₩6,547 | ₩6,171 | ₩6,265 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,279 | ₩6,534 | ₩6,091 | ₩6,453 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,688 | ₩6,064 | ₩5,608 | ₩5,890 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,071 | ₩5,487 | ₩4,991 | ₩5,487 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,179 | ₩5,219 | ₩4,951 | ₩5,125 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,071 | ₩5,299 | ₩4,924 | ₩5,286 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,125 | ₩5,219 | ₩4,830 | ₩4,910 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,299 | ₩5,326 | ₩5,018 | ₩5,205 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,460 | ₩5,527 | ₩5,192 | ₩5,460 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,501 | ₩5,554 | ₩5,299 | ₩5,326 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,366 | ₩5,514 | ₩5,246 | ₩5,447 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,769 | ₩5,943 | ₩5,527 | ₩5,608 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,246 | ₩5,568 | ₩5,192 | ₩5,541 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,071 | ₩5,152 | ₩4,977 | ₩5,044 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,870 | ₩5,125 | ₩4,736 | ₩5,071 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,246 | ₩5,259 | ₩4,924 | ₩5,018 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,635 | ₩5,688 | ₩5,205 | ₩5,407 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,715 | ₩5,809 | ₩5,527 | ₩5,635 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,554 | ₩5,635 | ₩5,340 | ₩5,420 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,930 | ₩5,984 | ₩5,729 | ₩5,769 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,809 | ₩6,051 | ₩5,715 | ₩5,984 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,729 | ₩5,823 | ₩5,460 | ₩5,648 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,453 | ₩6,453 | ₩5,796 | ₩5,876 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,775 | ₩6,856 | ₩6,534 | ₩6,547 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,654 | ₩6,963 | ₩6,386 | ₩6,560 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,306 | ₩6,748 | ₩6,265 | ₩6,359 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,292 | ₩6,426 | ₩6,077 | ₩6,332 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,265 | ₩6,359 | ₩6,091 | ₩6,292 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,547 | ₩6,748 | ₩6,399 | ₩6,453 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,292 | ₩6,614 | ₩6,104 | ₩6,426 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,238 | ₩6,319 | ₩5,997 | ₩6,118 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,708 | ₩6,909 | ₩6,547 | ₩6,574 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,151 | ₩7,325 | ₩6,936 | ₩7,151 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,701 | ₩7,956 | ₩7,124 | ₩7,191 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,862 | ₩8,385 | ₩7,701 | ₩7,728 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,781 | ₩8,036 | ₩7,674 | ₩7,889 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,714 | ₩8,063 | ₩7,647 | ₩7,728 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,829 | ₩7,178 | ₩6,748 | ₩7,084 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,212 | ₩6,708 | ₩6,118 | ₩6,695 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,091 | ₩6,399 | ₩6,064 | ₩6,131 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,681 | ₩6,815 | ₩6,051 | ₩6,332 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,735 | ₩6,815 | ₩6,534 | ₩6,654 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,580 | ₩7,580 | ₩6,547 | ₩6,601 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,942 | ₩8,076 | ₩7,728 | ₩7,808 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,372 | ₩8,425 | ₩7,862 | ₩7,889 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,533 | ₩8,788 | ₩8,372 | ₩8,627 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩8,009 | ₩8,533 | ₩7,808 | ₩8,385 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,157 | ₩8,492 | ₩8,009 | ₩8,264 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,701 | ₩8,264 | ₩7,634 | ₩8,130 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,620 | ₩7,956 | ₩7,526 | ₩7,862 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩8,009 | ₩8,144 | ₩7,741 | ₩7,862 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,620 | ₩7,875 | ₩7,446 | ₩7,781 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,298 | ₩7,835 | ₩7,245 | ₩7,661 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,634 | ₩7,728 | ₩7,365 | ₩7,473 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,607 | ₩7,768 | ₩7,365 | ₩7,580 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,546 | ₩8,546 | ₩7,540 | ₩7,795 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,372 | ₩8,788 | ₩8,184 | ₩8,385 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,807 | ₩9,807 | ₩9,244 | ₩9,593 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,821 | ₩10,075 | ₩9,418 | ₩9,727 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,297 | ₩10,035 | ₩9,016 | ₩9,941 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,284 | ₩9,686 | ₩9,123 | ₩9,579 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,828 | ₩9,029 | ₩8,452 | ₩8,895 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,083 | ₩9,445 | ₩8,492 | ₩8,559 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,969 | ₩8,801 | ₩7,875 | ₩8,707 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,103 | ₩8,184 | ₩7,406 | ₩7,433 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,687 | ₩8,144 | ₩7,607 | ₩7,848 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,634 | ₩7,902 | ₩7,526 | ₩7,875 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,687 | ₩7,889 | ₩7,553 | ₩7,674 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,473 | ₩7,513 | ₩7,245 | ₩7,379 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,647 | ₩7,781 | ₩7,406 | ₩7,607 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,915 | ₩7,969 | ₩7,674 | ₩7,929 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,117 | ₩8,144 | ₩7,808 | ₩7,848 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,184 | ₩8,264 | ₩7,661 | ₩7,969 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,318 | ₩8,586 | ₩8,144 | ₩8,372 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,627 | ₩8,747 | ₩7,996 | ₩8,023 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,667 | ₩8,761 | ₩8,170 | ₩8,720 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,056 | ₩9,364 | ₩8,747 | ₩8,788 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,305 | ₩9,096 | ₩8,278 | ₩8,640 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,063 | ₩8,492 | ₩7,835 | ₩8,184 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,969 | ₩8,291 | ₩7,902 | ₩8,090 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,379 | ₩7,674 | ₩7,272 | ₩7,647 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,714 | ₩7,875 | ₩7,446 | ₩7,526 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,526 | ₩7,889 | ₩7,312 | ₩7,661 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,983 | ₩8,023 | ₩7,379 | ₩7,526 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,191 | ₩7,406 | ₩6,923 | ₩7,178 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,406 | ₩7,446 | ₩7,124 | ₩7,365 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,882 | ₩7,540 | ₩6,842 | ₩7,406 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,312 | ₩7,728 | ₩7,137 | ₩7,500 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,695 | ₩7,070 | ₩6,587 | ₩7,003 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,258 | ₩7,339 | ₩6,118 | ₩6,265 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,111 | ₩7,580 | ₩7,017 | ₩7,379 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,513 | ₩7,674 | ₩7,097 | ₩7,124 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,331 | ₩8,372 | ₩7,795 | ₩7,848 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,634 | ₩7,822 | ₩7,473 | ₩7,795 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,204 | ₩8,103 | ₩7,151 | ₩7,942 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩8,009 | ₩8,023 | ₩7,057 | ₩7,218 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,996 | ₩8,278 | ₩7,419 | ₩7,915 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,593 | ₩9,619 | ₩8,734 | ₩8,788 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,901 | ₩10,290 | ₩9,713 | ₩9,888 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,794 | ₩10,397 | ₩9,579 | ₩9,914 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,773 | ₩10,840 | ₩9,767 | ₩9,874 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,256 | ₩11,283 | ₩10,679 | ₩10,773 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,068 | ₩11,471 | ₩10,813 | ₩11,390 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,216 | ₩11,846 | ₩11,135 | ₩11,538 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,599 | ₩11,068 | ₩10,035 | ₩10,961 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,149 | ₩11,538 | ₩10,706 | ₩11,015 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,383 | ₩12,464 | ₩11,041 | ₩11,431 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,437 | ₩12,799 | ₩12,155 | ₩12,732 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,356 | ₩12,450 | ₩11,524 | ₩12,142 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,255 | ₩13,497 | ₩12,249 | ₩13,456 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,692 | ₩13,175 | ₩12,531 | ₩13,134 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,779 | ₩12,718 | ₩11,511 | ₩12,692 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,101 | ₩12,329 | ₩11,793 | ₩11,967 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,491 | ₩11,913 | ₩10,424 | ₩11,699 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,840 | ₩11,310 | ₩10,572 | ₩10,840 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,330 | ₩10,827 | ₩9,982 | ₩10,478 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,914 | ₩10,424 | ₩9,767 | ₩10,397 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩10,008 | ₩10,384 | ₩9,941 | ₩10,062 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,512 | ₩9,995 | ₩9,123 | ₩9,740 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,847 | ₩10,317 | ₩9,794 | ₩10,102 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,693 | ₩10,854 | ₩9,593 | ₩9,633 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,498 | ₩11,592 | ₩10,572 | ₩10,854 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,404 | ₩11,618 | ₩10,746 | ₩11,135 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,861 | ₩10,787 | ₩9,700 | ₩10,733 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,788 | ₩9,606 | ₩8,788 | ₩9,566 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,203 | ₩9,633 | ₩8,774 | ₩8,814 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,572 | ₩10,639 | ₩9,391 | ₩9,901 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,357 | ₩10,397 | ₩9,539 | ₩10,196 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,928 | ₩10,236 | ₩9,230 | ₩9,405 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,874 | ₩11,095 | ₩9,673 | ₩9,955 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,477 | ₩12,732 | ₩11,229 | ₩11,605 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,732 | ₩12,759 | ₩11,887 | ₩12,383 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩12,007 | ₩12,772 | ₩11,833 | ₩12,611 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,912 | ₩14,087 | ₩12,021 | ₩12,088 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,846 | ₩12,625 | ₩11,404 | ₩12,464 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,740 | ₩11,524 | ₩9,593 | ₩11,377 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,579 | ₩9,847 | ₩9,230 | ₩9,566 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,230 | ₩9,311 | ₩8,828 | ₩9,297 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,211 | ₩8,694 | ₩7,929 | ₩8,694 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,050 | ₩8,412 | ₩7,862 | ₩8,291 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,144 | ₩8,251 | ₩7,795 | ₩8,197 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,452 | ₩8,506 | ₩7,902 | ₩7,942 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,157 | ₩8,331 | ₩8,023 | ₩8,170 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,406 | ₩7,822 | ₩7,298 | ₩7,781 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,379 | ₩7,406 | ₩7,003 | ₩7,204 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,815 | ₩7,647 | ₩6,507 | ₩7,553 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩7,030 | ₩7,137 | ₩6,882 | ₩7,124 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,231 | ₩7,231 | ₩6,909 | ₩6,909 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,070 | ₩7,218 | ₩6,560 | ₩6,856 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩7,003 | ₩7,097 | ₩6,829 | ₩6,856 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,513 | ₩7,607 | ₩7,137 | ₩7,164 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,889 | ₩7,915 | ₩7,191 | ₩7,258 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,983 | ₩8,372 | ₩7,768 | ₩8,291 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,768 | ₩7,862 | ₩7,594 | ₩7,781 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,996 | ₩7,996 | ₩7,567 | ₩7,875 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,875 | ₩8,023 | ₩7,661 | ₩7,822 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,191 | ₩7,486 | ₩7,124 | ₩7,419 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,245 | ₩7,419 | ₩7,070 | ₩7,137 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,634 | ₩7,647 | ₩7,191 | ₩7,245 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,808 | ₩7,942 | ₩7,392 | ₩7,473 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,889 | ₩7,983 | ₩7,620 | ₩7,781 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,889 | ₩7,915 | ₩7,365 | ₩7,741 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,963 | ₩7,755 | ₩6,923 | ₩7,741 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,641 | ₩7,057 | ₩6,453 | ₩6,950 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,212 | ₩6,735 | ₩6,185 | ₩6,641 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,145 | ₩6,373 | ₩5,970 | ₩6,198 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,118 | ₩6,453 | ₩6,077 | ₩6,145 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,916 | ₩6,064 | ₩5,702 | ₩5,997 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,064 | ₩6,238 | ₩5,930 | ₩6,024 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,171 | ₩6,225 | ₩5,796 | ₩6,037 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,171 | ₩6,346 | ₩6,051 | ₩6,332 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,836 | ₩6,051 | ₩5,823 | ₩5,957 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,447 | ₩5,756 | ₩5,420 | ₩5,715 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,340 | ₩5,460 | ₩5,165 | ₩5,380 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,843 | ₩5,326 | ₩4,843 | ₩5,299 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,830 | ₩5,004 | ₩4,722 | ₩4,870 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,232 | ₩5,420 | ₩4,843 | ₩4,870 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,219 | ₩5,393 | ₩5,098 | ₩5,192 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,937 | ₩5,192 | ₩4,910 | ₩5,098 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,112 | ₩5,219 | ₩4,883 | ₩4,977 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,152 | ₩5,286 | ₩4,964 | ₩5,205 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,970 | ₩6,010 | ₩5,326 | ₩5,460 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,742 | ₩6,024 | ₩5,648 | ₩5,957 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,930 | ₩5,957 | ₩5,487 | ₩5,688 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,554 | ₩5,823 | ₩5,366 | ₩5,729 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,044 | ₩5,273 | ₩4,937 | ₩5,219 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,058 | ₩5,232 | ₩4,964 | ₩4,964 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,951 | ₩5,031 | ₩4,736 | ₩4,977 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,951 | ₩5,004 | ₩4,763 | ₩4,816 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,366 | ₩5,541 | ₩5,125 | ₩5,179 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,501 | ₩5,581 | ₩5,313 | ₩5,326 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,393 | ₩5,675 | ₩5,380 | ₩5,568 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,662 | ₩5,702 | ₩5,380 | ₩5,447 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,991 | ₩5,554 | ₩4,977 | ₩5,487 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,125 | ₩5,366 | ₩4,991 | ₩5,259 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,460 | ₩5,635 | ₩5,380 | ₩5,393 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,554 | ₩5,662 | ₩5,420 | ₩5,635 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,031 | ₩5,487 | ₩4,991 | ₩5,434 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,581 | ₩5,688 | ₩5,165 | ₩5,420 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,238 | ₩6,306 | ₩5,984 | ₩6,212 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,265 | ₩6,373 | ₩5,782 | ₩6,024 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,708 | ₩6,869 | ₩6,453 | ₩6,587 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,225 | ₩6,507 | ₩6,091 | ₩6,480 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,984 | ₩6,265 | ₩5,729 | ₩5,984 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,823 | ₩6,171 | ₩5,621 | ₩6,104 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,742 | ₩5,823 | ₩5,501 | ₩5,541 | -3.50% | 279.7만 |
|---|