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 | ₩5,857 | ₩5,978 | ₩5,791 | ₩5,831 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,550 | ₩5,710 | ₩5,496 | ₩5,670 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,697 | ₩5,737 | ₩5,550 | ₩5,577 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,938 | ₩6,031 | ₩5,791 | ₩5,978 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,964 | ₩5,964 | ₩5,710 | ₩5,924 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,018 | ₩6,058 | ₩5,817 | ₩5,911 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,844 | ₩5,991 | ₩5,804 | ₩5,884 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,071 | ₩6,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,831 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,071 | ₩6,111 | ₩5,844 | ₩6,018 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,018 | ₩6,152 | ₩5,938 | ₩6,018 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,379 | ₩6,526 | ₩6,232 | ₩6,459 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,366 | ₩6,406 | ₩6,165 | ₩6,259 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,820 | ₩6,820 | ₩6,392 | ₩6,486 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,740 | ₩7,114 | ₩6,713 | ₩7,034 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,900 | ₩6,967 | ₩6,620 | ₩6,713 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,900 | ₩7,061 | ₩6,687 | ₩6,927 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,392 | ₩6,807 | ₩6,366 | ₩6,767 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,392 | ₩6,406 | ₩6,018 | ₩6,125 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,419 | ₩6,486 | ₩6,178 | ₩6,272 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,539 | ₩6,553 | ₩6,245 | ₩6,432 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,967 | ₩7,048 | ₩6,700 | ₩6,753 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,793 | ₩7,048 | ₩6,740 | ₩6,807 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,088 | ₩7,342 | ₩7,048 | ₩7,128 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,155 | ₩7,328 | ₩6,900 | ₩6,954 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,208 | ₩7,369 | ₩7,168 | ₩7,168 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,556 | ₩7,596 | ₩7,235 | ₩7,409 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,941 | ₩7,342 | ₩6,941 | ₩7,262 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,820 | ₩7,101 | ₩6,727 | ₩6,753 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,168 | ₩7,262 | ₩7,034 | ₩7,181 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,783 | ₩7,810 | ₩7,155 | ₩7,275 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,435 | ₩7,863 | ₩7,382 | ₩7,676 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,355 | ₩7,582 | ₩7,288 | ₩7,449 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,061 | ₩7,636 | ₩7,021 | ₩7,516 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,315 | ₩7,369 | ₩6,994 | ₩7,208 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,288 | ₩7,355 | ₩6,994 | ₩7,208 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,074 | ₩7,221 | ₩6,914 | ₩7,021 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,021 | ₩7,355 | ₩6,874 | ₩7,208 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,753 | ₩6,887 | ₩6,553 | ₩6,620 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,048 | ₩7,195 | ₩6,834 | ₩6,900 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,780 | ₩7,128 | ₩6,753 | ₩7,007 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,780 | ₩6,941 | ₩6,660 | ₩6,753 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,141 | ₩7,168 | ₩6,860 | ₩6,941 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,780 | ₩6,954 | ₩6,740 | ₩6,874 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,673 | ₩6,941 | ₩6,633 | ₩6,860 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,700 | ₩6,820 | ₩6,459 | ₩6,700 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,299 | ₩6,526 | ₩6,152 | ₩6,245 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,259 | ₩6,513 | ₩6,071 | ₩6,432 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,670 | ₩6,045 | ₩5,590 | ₩5,871 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,055 | ₩5,470 | ₩4,975 | ₩5,470 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,162 | ₩5,202 | ₩4,935 | ₩5,108 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,055 | ₩5,282 | ₩4,908 | ₩5,269 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,108 | ₩5,202 | ₩4,814 | ₩4,895 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,282 | ₩5,309 | ₩5,002 | ₩5,189 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,443 | ₩5,510 | ₩5,175 | ₩5,443 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,483 | ₩5,536 | ₩5,282 | ₩5,309 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,349 | ₩5,496 | ₩5,229 | ₩5,429 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,750 | ₩5,924 | ₩5,510 | ₩5,590 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,229 | ₩5,550 | ₩5,175 | ₩5,523 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,055 | ₩5,135 | ₩4,961 | ₩5,028 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,854 | ₩5,108 | ₩4,721 | ₩5,055 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,229 | ₩5,242 | ₩4,908 | ₩5,002 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,617 | ₩5,670 | ₩5,189 | ₩5,389 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,697 | ₩5,791 | ₩5,510 | ₩5,617 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,536 | ₩5,617 | ₩5,322 | ₩5,403 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,911 | ₩5,964 | ₩5,710 | ₩5,750 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,791 | ₩6,031 | ₩5,697 | ₩5,964 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,710 | ₩5,804 | ₩5,443 | ₩5,630 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,432 | ₩6,432 | ₩5,777 | ₩5,857 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,753 | ₩6,834 | ₩6,513 | ₩6,526 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,633 | ₩6,941 | ₩6,366 | ₩6,539 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,285 | ₩6,727 | ₩6,245 | ₩6,339 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,272 | ₩6,406 | ₩6,058 | ₩6,312 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,245 | ₩6,339 | ₩6,071 | ₩6,272 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,526 | ₩6,727 | ₩6,379 | ₩6,432 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,272 | ₩6,593 | ₩6,085 | ₩6,406 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,218 | ₩6,299 | ₩5,978 | ₩6,098 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,687 | ₩6,887 | ₩6,526 | ₩6,553 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,128 | ₩7,302 | ₩6,914 | ₩7,128 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,676 | ₩7,930 | ₩7,101 | ₩7,168 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,837 | ₩8,358 | ₩7,676 | ₩7,703 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,756 | ₩8,010 | ₩7,649 | ₩7,863 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,689 | ₩8,037 | ₩7,623 | ₩7,703 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,807 | ₩7,155 | ₩6,727 | ₩7,061 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,192 | ₩6,687 | ₩6,098 | ₩6,673 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,071 | ₩6,379 | ₩6,045 | ₩6,111 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,660 | ₩6,793 | ₩6,031 | ₩6,312 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,713 | ₩6,793 | ₩6,513 | ₩6,633 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,556 | ₩7,556 | ₩6,526 | ₩6,580 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,917 | ₩8,051 | ₩7,703 | ₩7,783 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,345 | ₩8,398 | ₩7,837 | ₩7,863 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,505 | ₩8,759 | ₩8,345 | ₩8,599 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩7,984 | ₩8,505 | ₩7,783 | ₩8,358 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,131 | ₩8,465 | ₩7,984 | ₩8,238 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,676 | ₩8,238 | ₩7,609 | ₩8,104 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,596 | ₩7,930 | ₩7,502 | ₩7,837 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩7,984 | ₩8,117 | ₩7,716 | ₩7,837 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,596 | ₩7,850 | ₩7,422 | ₩7,756 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,275 | ₩7,810 | ₩7,221 | ₩7,636 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,609 | ₩7,703 | ₩7,342 | ₩7,449 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,582 | ₩7,743 | ₩7,342 | ₩7,556 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,519 | ₩8,519 | ₩7,516 | ₩7,770 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,345 | ₩8,759 | ₩8,158 | ₩8,358 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,776 | ₩9,776 | ₩9,214 | ₩9,562 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,789 | ₩10,043 | ₩9,388 | ₩9,695 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,267 | ₩10,003 | ₩8,987 | ₩9,909 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,254 | ₩9,655 | ₩9,094 | ₩9,548 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,799 | ₩9,000 | ₩8,425 | ₩8,866 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,054 | ₩9,415 | ₩8,465 | ₩8,532 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,944 | ₩8,773 | ₩7,850 | ₩8,679 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,077 | ₩8,158 | ₩7,382 | ₩7,409 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,663 | ₩8,117 | ₩7,582 | ₩7,823 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,609 | ₩7,877 | ₩7,502 | ₩7,850 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,663 | ₩7,863 | ₩7,529 | ₩7,649 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,449 | ₩7,489 | ₩7,221 | ₩7,355 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,623 | ₩7,756 | ₩7,382 | ₩7,582 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,890 | ₩7,944 | ₩7,649 | ₩7,903 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,091 | ₩8,117 | ₩7,783 | ₩7,823 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,158 | ₩8,238 | ₩7,636 | ₩7,944 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,291 | ₩8,559 | ₩8,117 | ₩8,345 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,599 | ₩8,719 | ₩7,970 | ₩7,997 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,639 | ₩8,733 | ₩8,144 | ₩8,692 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,027 | ₩9,334 | ₩8,719 | ₩8,759 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,278 | ₩9,067 | ₩8,251 | ₩8,612 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,037 | ₩8,465 | ₩7,810 | ₩8,158 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,944 | ₩8,265 | ₩7,877 | ₩8,064 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,355 | ₩7,649 | ₩7,248 | ₩7,623 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,689 | ₩7,850 | ₩7,422 | ₩7,502 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,502 | ₩7,863 | ₩7,288 | ₩7,636 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,957 | ₩7,997 | ₩7,355 | ₩7,502 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,168 | ₩7,382 | ₩6,900 | ₩7,155 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,382 | ₩7,422 | ₩7,101 | ₩7,342 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,860 | ₩7,516 | ₩6,820 | ₩7,382 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,288 | ₩7,703 | ₩7,114 | ₩7,476 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,673 | ₩7,048 | ₩6,566 | ₩6,981 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,235 | ₩7,315 | ₩6,098 | ₩6,245 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,088 | ₩7,556 | ₩6,994 | ₩7,355 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,489 | ₩7,649 | ₩7,074 | ₩7,101 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,305 | ₩8,345 | ₩7,770 | ₩7,823 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,609 | ₩7,796 | ₩7,449 | ₩7,770 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,181 | ₩8,077 | ₩7,128 | ₩7,917 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩7,984 | ₩7,997 | ₩7,034 | ₩7,195 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,970 | ₩8,251 | ₩7,395 | ₩7,890 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,562 | ₩9,588 | ₩8,706 | ₩8,759 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,869 | ₩10,257 | ₩9,682 | ₩9,856 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,762 | ₩10,364 | ₩9,548 | ₩9,883 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,739 | ₩10,805 | ₩9,736 | ₩9,843 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,220 | ₩11,247 | ₩10,645 | ₩10,739 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,033 | ₩11,434 | ₩10,779 | ₩11,354 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,180 | ₩11,808 | ₩11,100 | ₩11,501 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,565 | ₩11,033 | ₩10,003 | ₩10,926 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,113 | ₩11,501 | ₩10,672 | ₩10,979 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,343 | ₩12,424 | ₩11,006 | ₩11,394 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,397 | ₩12,758 | ₩12,116 | ₩12,691 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,317 | ₩12,410 | ₩11,487 | ₩12,103 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,213 | ₩13,453 | ₩12,210 | ₩13,413 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,651 | ₩13,132 | ₩12,490 | ₩13,092 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,741 | ₩12,678 | ₩11,474 | ₩12,651 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,062 | ₩12,290 | ₩11,755 | ₩11,929 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,458 | ₩11,875 | ₩10,391 | ₩11,661 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,805 | ₩11,273 | ₩10,538 | ₩10,805 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,297 | ₩10,792 | ₩9,950 | ₩10,444 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,883 | ₩10,391 | ₩9,736 | ₩10,364 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩9,976 | ₩10,351 | ₩9,909 | ₩10,030 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,481 | ₩9,963 | ₩9,094 | ₩9,709 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,816 | ₩10,284 | ₩9,762 | ₩10,070 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,658 | ₩10,819 | ₩9,562 | ₩9,602 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,461 | ₩11,554 | ₩10,538 | ₩10,819 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,367 | ₩11,581 | ₩10,712 | ₩11,100 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,829 | ₩10,752 | ₩9,669 | ₩10,698 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,759 | ₩9,575 | ₩8,759 | ₩9,535 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,174 | ₩9,602 | ₩8,746 | ₩8,786 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,538 | ₩10,605 | ₩9,361 | ₩9,869 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,324 | ₩10,364 | ₩9,508 | ₩10,163 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,896 | ₩10,204 | ₩9,201 | ₩9,374 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,843 | ₩11,059 | ₩9,642 | ₩9,923 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,437 | ₩12,691 | ₩11,193 | ₩11,568 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,691 | ₩12,718 | ₩11,848 | ₩12,343 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩11,969 | ₩12,731 | ₩11,795 | ₩12,571 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,868 | ₩14,042 | ₩11,982 | ₩12,049 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,808 | ₩12,584 | ₩11,367 | ₩12,424 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,709 | ₩11,487 | ₩9,562 | ₩11,340 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,548 | ₩9,816 | ₩9,201 | ₩9,535 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,201 | ₩9,281 | ₩8,799 | ₩9,267 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,184 | ₩8,666 | ₩7,903 | ₩8,666 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,024 | ₩8,385 | ₩7,837 | ₩8,265 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,117 | ₩8,224 | ₩7,770 | ₩8,171 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,425 | ₩8,478 | ₩7,877 | ₩7,917 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,131 | ₩8,305 | ₩7,997 | ₩8,144 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,382 | ₩7,796 | ₩7,275 | ₩7,756 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,355 | ₩7,382 | ₩6,981 | ₩7,181 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,793 | ₩7,623 | ₩6,486 | ₩7,529 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩7,007 | ₩7,114 | ₩6,860 | ₩7,101 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,208 | ₩7,208 | ₩6,887 | ₩6,887 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,048 | ₩7,195 | ₩6,539 | ₩6,834 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩6,981 | ₩7,074 | ₩6,807 | ₩6,834 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,489 | ₩7,582 | ₩7,114 | ₩7,141 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,863 | ₩7,890 | ₩7,168 | ₩7,235 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,957 | ₩8,345 | ₩7,743 | ₩8,265 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,743 | ₩7,837 | ₩7,569 | ₩7,756 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,970 | ₩7,970 | ₩7,542 | ₩7,850 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,850 | ₩7,997 | ₩7,636 | ₩7,796 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,168 | ₩7,462 | ₩7,101 | ₩7,395 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,221 | ₩7,395 | ₩7,048 | ₩7,114 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,609 | ₩7,623 | ₩7,168 | ₩7,221 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,783 | ₩7,917 | ₩7,369 | ₩7,449 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,863 | ₩7,957 | ₩7,596 | ₩7,756 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,863 | ₩7,890 | ₩7,342 | ₩7,716 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,941 | ₩7,730 | ₩6,900 | ₩7,716 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,620 | ₩7,034 | ₩6,432 | ₩6,927 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,192 | ₩6,713 | ₩6,165 | ₩6,620 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,125 | ₩6,352 | ₩5,951 | ₩6,178 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,098 | ₩6,432 | ₩6,058 | ₩6,125 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,897 | ₩6,045 | ₩5,684 | ₩5,978 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,045 | ₩6,218 | ₩5,911 | ₩6,004 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,152 | ₩6,205 | ₩5,777 | ₩6,018 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,152 | ₩6,325 | ₩6,031 | ₩6,312 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,817 | ₩6,031 | ₩5,804 | ₩5,938 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,429 | ₩5,737 | ₩5,403 | ₩5,697 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,322 | ₩5,443 | ₩5,149 | ₩5,363 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,828 | ₩5,309 | ₩4,828 | ₩5,282 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,814 | ₩4,988 | ₩4,707 | ₩4,854 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,215 | ₩5,403 | ₩4,828 | ₩4,854 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,202 | ₩5,376 | ₩5,082 | ₩5,175 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,921 | ₩5,175 | ₩4,895 | ₩5,082 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,095 | ₩5,202 | ₩4,868 | ₩4,961 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,135 | ₩5,269 | ₩4,948 | ₩5,189 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,951 | ₩5,991 | ₩5,309 | ₩5,443 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,724 | ₩6,004 | ₩5,630 | ₩5,938 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,911 | ₩5,938 | ₩5,470 | ₩5,670 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,536 | ₩5,804 | ₩5,349 | ₩5,710 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,028 | ₩5,256 | ₩4,921 | ₩5,202 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,042 | ₩5,215 | ₩4,948 | ₩4,948 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,935 | ₩5,015 | ₩4,721 | ₩4,961 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,935 | ₩4,988 | ₩4,747 | ₩4,801 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,349 | ₩5,523 | ₩5,108 | ₩5,162 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,483 | ₩5,563 | ₩5,296 | ₩5,309 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,376 | ₩5,657 | ₩5,363 | ₩5,550 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,643 | ₩5,684 | ₩5,363 | ₩5,429 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,975 | ₩5,536 | ₩4,961 | ₩5,470 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,108 | ₩5,349 | ₩4,975 | ₩5,242 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,443 | ₩5,617 | ₩5,363 | ₩5,376 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,536 | ₩5,643 | ₩5,403 | ₩5,617 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,015 | ₩5,470 | ₩4,975 | ₩5,416 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,563 | ₩5,670 | ₩5,149 | ₩5,403 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,218 | ₩6,285 | ₩5,964 | ₩6,192 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,245 | ₩6,352 | ₩5,764 | ₩6,004 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,687 | ₩6,847 | ₩6,432 | ₩6,566 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,205 | ₩6,486 | ₩6,071 | ₩6,459 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,964 | ₩6,245 | ₩5,710 | ₩5,964 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,804 | ₩6,152 | ₩5,603 | ₩6,085 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,724 | ₩5,804 | ₩5,483 | ₩5,523 | -3.50% | 279.7만 |
|---|