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 | ₩5,862 | ₩5,983 | ₩5,796 | ₩5,836 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,555 | ₩5,715 | ₩5,501 | ₩5,675 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,702 | ₩5,742 | ₩5,555 | ₩5,581 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,943 | ₩6,037 | ₩5,796 | ₩5,983 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,970 | ₩5,970 | ₩5,715 | ₩5,929 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,023 | ₩6,063 | ₩5,822 | ₩5,916 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,849 | ₩5,996 | ₩5,809 | ₩5,889 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,077 | ₩6,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,836 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,077 | ₩6,117 | ₩5,849 | ₩6,023 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,023 | ₩6,157 | ₩5,943 | ₩6,023 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,385 | ₩6,532 | ₩6,237 | ₩6,465 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,371 | ₩6,411 | ₩6,170 | ₩6,264 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,826 | ₩6,826 | ₩6,398 | ₩6,492 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,746 | ₩7,121 | ₩6,719 | ₩7,040 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,907 | ₩6,973 | ₩6,625 | ₩6,719 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,907 | ₩7,067 | ₩6,692 | ₩6,933 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,398 | ₩6,813 | ₩6,371 | ₩6,773 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,398 | ₩6,411 | ₩6,023 | ₩6,130 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,425 | ₩6,492 | ₩6,184 | ₩6,277 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,545 | ₩6,559 | ₩6,251 | ₩6,438 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,973 | ₩7,054 | ₩6,706 | ₩6,759 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,799 | ₩7,054 | ₩6,746 | ₩6,813 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,094 | ₩7,348 | ₩7,054 | ₩7,134 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,161 | ₩7,335 | ₩6,907 | ₩6,960 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,214 | ₩7,375 | ₩7,174 | ₩7,174 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,562 | ₩7,603 | ₩7,241 | ₩7,415 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,947 | ₩7,348 | ₩6,947 | ₩7,268 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,826 | ₩7,107 | ₩6,733 | ₩6,759 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,174 | ₩7,268 | ₩7,040 | ₩7,188 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,790 | ₩7,817 | ₩7,161 | ₩7,281 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,442 | ₩7,870 | ₩7,388 | ₩7,683 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,362 | ₩7,589 | ₩7,295 | ₩7,455 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,067 | ₩7,643 | ₩7,027 | ₩7,522 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,321 | ₩7,375 | ₩7,000 | ₩7,214 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,295 | ₩7,362 | ₩7,000 | ₩7,214 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,081 | ₩7,228 | ₩6,920 | ₩7,027 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,027 | ₩7,362 | ₩6,880 | ₩7,214 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,759 | ₩6,893 | ₩6,559 | ₩6,625 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,054 | ₩7,201 | ₩6,840 | ₩6,907 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,786 | ₩7,134 | ₩6,759 | ₩7,014 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,786 | ₩6,947 | ₩6,666 | ₩6,759 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,147 | ₩7,174 | ₩6,866 | ₩6,947 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,786 | ₩6,960 | ₩6,746 | ₩6,880 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,679 | ₩6,947 | ₩6,639 | ₩6,866 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,706 | ₩6,826 | ₩6,465 | ₩6,706 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,304 | ₩6,532 | ₩6,157 | ₩6,251 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,264 | ₩6,518 | ₩6,077 | ₩6,438 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,675 | ₩6,050 | ₩5,595 | ₩5,876 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,059 | ₩5,474 | ₩4,979 | ₩5,474 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,166 | ₩5,207 | ₩4,939 | ₩5,113 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,059 | ₩5,287 | ₩4,912 | ₩5,274 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,113 | ₩5,207 | ₩4,818 | ₩4,899 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,287 | ₩5,314 | ₩5,006 | ₩5,193 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,448 | ₩5,514 | ₩5,180 | ₩5,448 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,488 | ₩5,541 | ₩5,287 | ₩5,314 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,354 | ₩5,501 | ₩5,233 | ₩5,434 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,755 | ₩5,929 | ₩5,514 | ₩5,595 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,233 | ₩5,555 | ₩5,180 | ₩5,528 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,059 | ₩5,140 | ₩4,966 | ₩5,033 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,859 | ₩5,113 | ₩4,725 | ₩5,059 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,233 | ₩5,247 | ₩4,912 | ₩5,006 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,622 | ₩5,675 | ₩5,193 | ₩5,394 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,702 | ₩5,796 | ₩5,514 | ₩5,622 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,541 | ₩5,622 | ₩5,327 | ₩5,407 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,916 | ₩5,970 | ₩5,715 | ₩5,755 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,796 | ₩6,037 | ₩5,702 | ₩5,970 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,715 | ₩5,809 | ₩5,448 | ₩5,635 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,438 | ₩6,438 | ₩5,782 | ₩5,862 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,759 | ₩6,840 | ₩6,518 | ₩6,532 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,639 | ₩6,947 | ₩6,371 | ₩6,545 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,291 | ₩6,733 | ₩6,251 | ₩6,344 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,277 | ₩6,411 | ₩6,063 | ₩6,318 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,251 | ₩6,344 | ₩6,077 | ₩6,277 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,532 | ₩6,733 | ₩6,385 | ₩6,438 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,277 | ₩6,599 | ₩6,090 | ₩6,411 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,224 | ₩6,304 | ₩5,983 | ₩6,103 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,692 | ₩6,893 | ₩6,532 | ₩6,559 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,134 | ₩7,308 | ₩6,920 | ₩7,134 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,683 | ₩7,937 | ₩7,107 | ₩7,174 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,843 | ₩8,365 | ₩7,683 | ₩7,710 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,763 | ₩8,017 | ₩7,656 | ₩7,870 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,696 | ₩8,044 | ₩7,629 | ₩7,710 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,813 | ₩7,161 | ₩6,733 | ₩7,067 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,197 | ₩6,692 | ₩6,103 | ₩6,679 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,077 | ₩6,385 | ₩6,050 | ₩6,117 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,666 | ₩6,799 | ₩6,037 | ₩6,318 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,719 | ₩6,799 | ₩6,518 | ₩6,639 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,562 | ₩7,562 | ₩6,532 | ₩6,585 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,924 | ₩8,058 | ₩7,710 | ₩7,790 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,352 | ₩8,406 | ₩7,843 | ₩7,870 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,513 | ₩8,767 | ₩8,352 | ₩8,606 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩7,991 | ₩8,513 | ₩7,790 | ₩8,365 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,138 | ₩8,473 | ₩7,991 | ₩8,245 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,683 | ₩8,245 | ₩7,616 | ₩8,111 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,603 | ₩7,937 | ₩7,509 | ₩7,843 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩7,991 | ₩8,125 | ₩7,723 | ₩7,843 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,603 | ₩7,857 | ₩7,429 | ₩7,763 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,281 | ₩7,817 | ₩7,228 | ₩7,643 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,616 | ₩7,710 | ₩7,348 | ₩7,455 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,589 | ₩7,750 | ₩7,348 | ₩7,562 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,526 | ₩8,526 | ₩7,522 | ₩7,777 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,352 | ₩8,767 | ₩8,165 | ₩8,365 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,784 | ₩9,784 | ₩9,222 | ₩9,570 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,798 | ₩10,052 | ₩9,396 | ₩9,704 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,276 | ₩10,012 | ₩8,995 | ₩9,918 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,262 | ₩9,664 | ₩9,102 | ₩9,557 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,807 | ₩9,008 | ₩8,432 | ₩8,874 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,061 | ₩9,423 | ₩8,473 | ₩8,539 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,951 | ₩8,780 | ₩7,857 | ₩8,687 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,084 | ₩8,165 | ₩7,388 | ₩7,415 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,669 | ₩8,125 | ₩7,589 | ₩7,830 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,616 | ₩7,884 | ₩7,509 | ₩7,857 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,669 | ₩7,870 | ₩7,536 | ₩7,656 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,455 | ₩7,495 | ₩7,228 | ₩7,362 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,629 | ₩7,763 | ₩7,388 | ₩7,589 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,897 | ₩7,951 | ₩7,656 | ₩7,910 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,098 | ₩8,125 | ₩7,790 | ₩7,830 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,165 | ₩8,245 | ₩7,643 | ₩7,951 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,299 | ₩8,566 | ₩8,125 | ₩8,352 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,606 | ₩8,727 | ₩7,977 | ₩8,004 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,647 | ₩8,740 | ₩8,151 | ₩8,700 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,035 | ₩9,343 | ₩8,727 | ₩8,767 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,285 | ₩9,075 | ₩8,258 | ₩8,620 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,044 | ₩8,473 | ₩7,817 | ₩8,165 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,951 | ₩8,272 | ₩7,884 | ₩8,071 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,362 | ₩7,656 | ₩7,255 | ₩7,629 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,696 | ₩7,857 | ₩7,429 | ₩7,509 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,509 | ₩7,870 | ₩7,295 | ₩7,643 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,964 | ₩8,004 | ₩7,362 | ₩7,509 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,174 | ₩7,388 | ₩6,907 | ₩7,161 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,388 | ₩7,429 | ₩7,107 | ₩7,348 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,866 | ₩7,522 | ₩6,826 | ₩7,388 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,295 | ₩7,710 | ₩7,121 | ₩7,482 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,679 | ₩7,054 | ₩6,572 | ₩6,987 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,241 | ₩7,321 | ₩6,103 | ₩6,251 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,094 | ₩7,562 | ₩7,000 | ₩7,362 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,495 | ₩7,656 | ₩7,081 | ₩7,107 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,312 | ₩8,352 | ₩7,777 | ₩7,830 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,616 | ₩7,803 | ₩7,455 | ₩7,777 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,188 | ₩8,084 | ₩7,134 | ₩7,924 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩7,991 | ₩8,004 | ₩7,040 | ₩7,201 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,977 | ₩8,258 | ₩7,402 | ₩7,897 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,570 | ₩9,597 | ₩8,713 | ₩8,767 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,878 | ₩10,266 | ₩9,691 | ₩9,865 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,771 | ₩10,373 | ₩9,557 | ₩9,891 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,748 | ₩10,815 | ₩9,744 | ₩9,851 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,230 | ₩11,257 | ₩10,654 | ₩10,748 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,042 | ₩11,444 | ₩10,788 | ₩11,364 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,190 | ₩11,819 | ₩11,109 | ₩11,511 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,574 | ₩11,042 | ₩10,012 | ₩10,935 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,123 | ₩11,511 | ₩10,681 | ₩10,989 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,354 | ₩12,434 | ₩11,016 | ₩11,404 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,408 | ₩12,769 | ₩12,127 | ₩12,702 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,327 | ₩12,421 | ₩11,497 | ₩12,113 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,224 | ₩13,465 | ₩12,220 | ₩13,425 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,662 | ₩13,144 | ₩12,501 | ₩13,104 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,752 | ₩12,689 | ₩11,484 | ₩12,662 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,073 | ₩12,301 | ₩11,765 | ₩11,939 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,467 | ₩11,886 | ₩10,400 | ₩11,671 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,815 | ₩11,283 | ₩10,547 | ₩10,815 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,306 | ₩10,801 | ₩9,958 | ₩10,453 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,891 | ₩10,400 | ₩9,744 | ₩10,373 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩9,985 | ₩10,360 | ₩9,918 | ₩10,039 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,490 | ₩9,972 | ₩9,102 | ₩9,717 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,824 | ₩10,293 | ₩9,771 | ₩10,079 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,668 | ₩10,828 | ₩9,570 | ₩9,610 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,471 | ₩11,564 | ₩10,547 | ₩10,828 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,377 | ₩11,591 | ₩10,721 | ₩11,109 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,838 | ₩10,761 | ₩9,677 | ₩10,708 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,767 | ₩9,583 | ₩8,767 | ₩9,543 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,182 | ₩9,610 | ₩8,754 | ₩8,794 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,547 | ₩10,614 | ₩9,369 | ₩9,878 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,333 | ₩10,373 | ₩9,517 | ₩10,172 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,905 | ₩10,213 | ₩9,209 | ₩9,383 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,851 | ₩11,069 | ₩9,650 | ₩9,931 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,448 | ₩12,702 | ₩11,203 | ₩11,578 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,702 | ₩12,729 | ₩11,859 | ₩12,354 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩11,979 | ₩12,742 | ₩11,805 | ₩12,582 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,880 | ₩14,054 | ₩11,993 | ₩12,060 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,819 | ₩12,595 | ₩11,377 | ₩12,434 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,717 | ₩11,497 | ₩9,570 | ₩11,350 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,557 | ₩9,824 | ₩9,209 | ₩9,543 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,209 | ₩9,289 | ₩8,807 | ₩9,276 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,191 | ₩8,673 | ₩7,910 | ₩8,673 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,031 | ₩8,392 | ₩7,843 | ₩8,272 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,125 | ₩8,232 | ₩7,777 | ₩8,178 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,432 | ₩8,486 | ₩7,884 | ₩7,924 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,138 | ₩8,312 | ₩8,004 | ₩8,151 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,388 | ₩7,803 | ₩7,281 | ₩7,763 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,362 | ₩7,388 | ₩6,987 | ₩7,188 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,799 | ₩7,629 | ₩6,492 | ₩7,536 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩7,014 | ₩7,121 | ₩6,866 | ₩7,107 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,214 | ₩7,214 | ₩6,893 | ₩6,893 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,054 | ₩7,201 | ₩6,545 | ₩6,840 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩6,987 | ₩7,081 | ₩6,813 | ₩6,840 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,495 | ₩7,589 | ₩7,121 | ₩7,147 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,870 | ₩7,897 | ₩7,174 | ₩7,241 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,964 | ₩8,352 | ₩7,750 | ₩8,272 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,750 | ₩7,843 | ₩7,576 | ₩7,763 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,977 | ₩7,977 | ₩7,549 | ₩7,857 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,857 | ₩8,004 | ₩7,643 | ₩7,803 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,174 | ₩7,469 | ₩7,107 | ₩7,402 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,228 | ₩7,402 | ₩7,054 | ₩7,121 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,616 | ₩7,629 | ₩7,174 | ₩7,228 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,790 | ₩7,924 | ₩7,375 | ₩7,455 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,870 | ₩7,964 | ₩7,603 | ₩7,763 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,870 | ₩7,897 | ₩7,348 | ₩7,723 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,947 | ₩7,736 | ₩6,907 | ₩7,723 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,625 | ₩7,040 | ₩6,438 | ₩6,933 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,197 | ₩6,719 | ₩6,170 | ₩6,625 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,130 | ₩6,358 | ₩5,956 | ₩6,184 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,103 | ₩6,438 | ₩6,063 | ₩6,130 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,903 | ₩6,050 | ₩5,688 | ₩5,983 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,050 | ₩6,224 | ₩5,916 | ₩6,010 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,157 | ₩6,211 | ₩5,782 | ₩6,023 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,157 | ₩6,331 | ₩6,037 | ₩6,318 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,822 | ₩6,037 | ₩5,809 | ₩5,943 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,434 | ₩5,742 | ₩5,407 | ₩5,702 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,327 | ₩5,448 | ₩5,153 | ₩5,367 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,832 | ₩5,314 | ₩4,832 | ₩5,287 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,818 | ₩4,992 | ₩4,711 | ₩4,859 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,220 | ₩5,407 | ₩4,832 | ₩4,859 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,207 | ₩5,381 | ₩5,086 | ₩5,180 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,926 | ₩5,180 | ₩4,899 | ₩5,086 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,100 | ₩5,207 | ₩4,872 | ₩4,966 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,140 | ₩5,274 | ₩4,952 | ₩5,193 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,956 | ₩5,996 | ₩5,314 | ₩5,448 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,729 | ₩6,010 | ₩5,635 | ₩5,943 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,916 | ₩5,943 | ₩5,474 | ₩5,675 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,541 | ₩5,809 | ₩5,354 | ₩5,715 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,033 | ₩5,260 | ₩4,926 | ₩5,207 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,046 | ₩5,220 | ₩4,952 | ₩4,952 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,939 | ₩5,019 | ₩4,725 | ₩4,966 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,939 | ₩4,992 | ₩4,752 | ₩4,805 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,354 | ₩5,528 | ₩5,113 | ₩5,166 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,488 | ₩5,568 | ₩5,300 | ₩5,314 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,381 | ₩5,662 | ₩5,367 | ₩5,555 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,648 | ₩5,688 | ₩5,367 | ₩5,434 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,979 | ₩5,541 | ₩4,966 | ₩5,474 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,113 | ₩5,354 | ₩4,979 | ₩5,247 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,448 | ₩5,622 | ₩5,367 | ₩5,381 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,541 | ₩5,648 | ₩5,407 | ₩5,622 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,019 | ₩5,474 | ₩4,979 | ₩5,421 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,568 | ₩5,675 | ₩5,153 | ₩5,407 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,224 | ₩6,291 | ₩5,970 | ₩6,197 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,251 | ₩6,358 | ₩5,769 | ₩6,010 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,692 | ₩6,853 | ₩6,438 | ₩6,572 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,211 | ₩6,492 | ₩6,077 | ₩6,465 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,970 | ₩6,251 | ₩5,715 | ₩5,970 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,809 | ₩6,157 | ₩5,608 | ₩6,090 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,729 | ₩5,809 | ₩5,488 | ₩5,528 | -3.50% | 279.7만 |
|---|