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 | ₩5,848 | ₩5,968 | ₩5,781 | ₩5,821 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,541 | ₩5,701 | ₩5,487 | ₩5,661 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,688 | ₩5,728 | ₩5,541 | ₩5,567 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,928 | ₩6,021 | ₩5,781 | ₩5,968 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,955 | ₩5,955 | ₩5,701 | ₩5,914 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,008 | ₩6,048 | ₩5,808 | ₩5,901 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,834 | ₩5,981 | ₩5,794 | ₩5,874 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,061 | ₩6,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,821 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,061 | ₩6,101 | ₩5,834 | ₩6,008 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,008 | ₩6,141 | ₩5,928 | ₩6,008 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,368 | ₩6,515 | ₩6,222 | ₩6,449 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,355 | ₩6,395 | ₩6,155 | ₩6,248 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,809 | ₩6,809 | ₩6,382 | ₩6,475 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,729 | ₩7,103 | ₩6,702 | ₩7,023 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,889 | ₩6,956 | ₩6,609 | ₩6,702 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,889 | ₩7,049 | ₩6,676 | ₩6,916 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,382 | ₩6,796 | ₩6,355 | ₩6,756 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,382 | ₩6,395 | ₩6,008 | ₩6,115 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,408 | ₩6,475 | ₩6,168 | ₩6,262 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,529 | ₩6,542 | ₩6,235 | ₩6,422 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,956 | ₩7,036 | ₩6,689 | ₩6,742 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,782 | ₩7,036 | ₩6,729 | ₩6,796 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,076 | ₩7,330 | ₩7,036 | ₩7,116 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,143 | ₩7,316 | ₩6,889 | ₩6,943 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,196 | ₩7,356 | ₩7,156 | ₩7,156 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,543 | ₩7,583 | ₩7,223 | ₩7,396 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,929 | ₩7,330 | ₩6,929 | ₩7,250 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,809 | ₩7,089 | ₩6,716 | ₩6,742 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,156 | ₩7,250 | ₩7,023 | ₩7,169 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,770 | ₩7,797 | ₩7,143 | ₩7,263 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,423 | ₩7,850 | ₩7,370 | ₩7,663 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,343 | ₩7,570 | ₩7,276 | ₩7,437 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,049 | ₩7,623 | ₩7,009 | ₩7,503 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,303 | ₩7,356 | ₩6,983 | ₩7,196 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,276 | ₩7,343 | ₩6,983 | ₩7,196 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,063 | ₩7,210 | ₩6,902 | ₩7,009 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,009 | ₩7,343 | ₩6,862 | ₩7,196 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,742 | ₩6,876 | ₩6,542 | ₩6,609 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,036 | ₩7,183 | ₩6,822 | ₩6,889 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,769 | ₩7,116 | ₩6,742 | ₩6,996 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,769 | ₩6,929 | ₩6,649 | ₩6,742 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,129 | ₩7,156 | ₩6,849 | ₩6,929 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,769 | ₩6,943 | ₩6,729 | ₩6,862 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,662 | ₩6,929 | ₩6,622 | ₩6,849 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,689 | ₩6,809 | ₩6,449 | ₩6,689 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,288 | ₩6,515 | ₩6,141 | ₩6,235 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,248 | ₩6,502 | ₩6,061 | ₩6,422 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,661 | ₩6,035 | ₩5,581 | ₩5,861 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,047 | ₩5,461 | ₩4,967 | ₩5,461 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,153 | ₩5,194 | ₩4,927 | ₩5,100 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,047 | ₩5,274 | ₩4,900 | ₩5,260 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,100 | ₩5,194 | ₩4,806 | ₩4,886 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,274 | ₩5,300 | ₩4,993 | ₩5,180 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,434 | ₩5,501 | ₩5,167 | ₩5,434 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,474 | ₩5,527 | ₩5,274 | ₩5,300 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,340 | ₩5,487 | ₩5,220 | ₩5,421 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,741 | ₩5,914 | ₩5,501 | ₩5,581 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,220 | ₩5,541 | ₩5,167 | ₩5,514 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,047 | ₩5,127 | ₩4,953 | ₩5,020 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,846 | ₩5,100 | ₩4,713 | ₩5,047 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,220 | ₩5,234 | ₩4,900 | ₩4,993 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,607 | ₩5,661 | ₩5,180 | ₩5,380 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,688 | ₩5,781 | ₩5,501 | ₩5,607 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,527 | ₩5,607 | ₩5,314 | ₩5,394 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,901 | ₩5,955 | ₩5,701 | ₩5,741 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,781 | ₩6,021 | ₩5,688 | ₩5,955 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,701 | ₩5,794 | ₩5,434 | ₩5,621 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,422 | ₩6,422 | ₩5,768 | ₩5,848 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,742 | ₩6,822 | ₩6,502 | ₩6,515 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,622 | ₩6,929 | ₩6,355 | ₩6,529 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,275 | ₩6,716 | ₩6,235 | ₩6,328 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,262 | ₩6,395 | ₩6,048 | ₩6,302 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,235 | ₩6,328 | ₩6,061 | ₩6,262 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,515 | ₩6,716 | ₩6,368 | ₩6,422 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,262 | ₩6,582 | ₩6,075 | ₩6,395 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,208 | ₩6,288 | ₩5,968 | ₩6,088 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,676 | ₩6,876 | ₩6,515 | ₩6,542 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,116 | ₩7,290 | ₩6,902 | ₩7,116 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,663 | ₩7,917 | ₩7,089 | ₩7,156 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,824 | ₩8,344 | ₩7,663 | ₩7,690 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,744 | ₩7,997 | ₩7,637 | ₩7,850 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,677 | ₩8,024 | ₩7,610 | ₩7,690 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,796 | ₩7,143 | ₩6,716 | ₩7,049 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,182 | ₩6,676 | ₩6,088 | ₩6,662 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,061 | ₩6,368 | ₩6,035 | ₩6,101 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,649 | ₩6,782 | ₩6,021 | ₩6,302 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,702 | ₩6,782 | ₩6,502 | ₩6,622 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,543 | ₩7,543 | ₩6,515 | ₩6,569 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,904 | ₩8,037 | ₩7,690 | ₩7,770 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,331 | ₩8,384 | ₩7,824 | ₩7,850 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,491 | ₩8,745 | ₩8,331 | ₩8,585 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩7,971 | ₩8,491 | ₩7,770 | ₩8,344 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,117 | ₩8,451 | ₩7,971 | ₩8,224 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,663 | ₩8,224 | ₩7,597 | ₩8,091 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,583 | ₩7,917 | ₩7,490 | ₩7,824 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩7,971 | ₩8,104 | ₩7,704 | ₩7,824 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,583 | ₩7,837 | ₩7,410 | ₩7,744 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,263 | ₩7,797 | ₩7,210 | ₩7,623 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,597 | ₩7,690 | ₩7,330 | ₩7,437 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,570 | ₩7,730 | ₩7,330 | ₩7,543 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,505 | ₩8,505 | ₩7,503 | ₩7,757 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,331 | ₩8,745 | ₩8,144 | ₩8,344 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,760 | ₩9,760 | ₩9,199 | ₩9,546 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,773 | ₩10,027 | ₩9,372 | ₩9,679 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,252 | ₩9,987 | ₩8,972 | ₩9,893 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,239 | ₩9,639 | ₩9,079 | ₩9,533 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,785 | ₩8,985 | ₩8,411 | ₩8,852 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,039 | ₩9,399 | ₩8,451 | ₩8,518 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,930 | ₩8,758 | ₩7,837 | ₩8,665 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,064 | ₩8,144 | ₩7,370 | ₩7,396 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,650 | ₩8,104 | ₩7,570 | ₩7,810 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,597 | ₩7,864 | ₩7,490 | ₩7,837 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,650 | ₩7,850 | ₩7,517 | ₩7,637 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,437 | ₩7,477 | ₩7,210 | ₩7,343 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,610 | ₩7,744 | ₩7,370 | ₩7,570 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,877 | ₩7,930 | ₩7,637 | ₩7,890 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,077 | ₩8,104 | ₩7,770 | ₩7,810 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,144 | ₩8,224 | ₩7,623 | ₩7,930 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,278 | ₩8,545 | ₩8,104 | ₩8,331 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,585 | ₩8,705 | ₩7,957 | ₩7,984 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,625 | ₩8,718 | ₩8,131 | ₩8,678 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,012 | ₩9,319 | ₩8,705 | ₩8,745 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,264 | ₩9,052 | ₩8,238 | ₩8,598 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,024 | ₩8,451 | ₩7,797 | ₩8,144 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,930 | ₩8,251 | ₩7,864 | ₩8,051 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,343 | ₩7,637 | ₩7,236 | ₩7,610 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,677 | ₩7,837 | ₩7,410 | ₩7,490 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,490 | ₩7,850 | ₩7,276 | ₩7,623 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,944 | ₩7,984 | ₩7,343 | ₩7,490 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,156 | ₩7,370 | ₩6,889 | ₩7,143 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,370 | ₩7,410 | ₩7,089 | ₩7,330 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,849 | ₩7,503 | ₩6,809 | ₩7,370 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,276 | ₩7,690 | ₩7,103 | ₩7,463 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,662 | ₩7,036 | ₩6,555 | ₩6,969 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,223 | ₩7,303 | ₩6,088 | ₩6,235 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,076 | ₩7,543 | ₩6,983 | ₩7,343 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,477 | ₩7,637 | ₩7,063 | ₩7,089 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,291 | ₩8,331 | ₩7,757 | ₩7,810 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,597 | ₩7,784 | ₩7,437 | ₩7,757 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,169 | ₩8,064 | ₩7,116 | ₩7,904 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩7,971 | ₩7,984 | ₩7,023 | ₩7,183 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,957 | ₩8,238 | ₩7,383 | ₩7,877 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,546 | ₩9,573 | ₩8,692 | ₩8,745 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,853 | ₩10,240 | ₩9,666 | ₩9,840 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,746 | ₩10,347 | ₩9,533 | ₩9,866 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,721 | ₩10,788 | ₩9,720 | ₩9,826 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,201 | ₩11,228 | ₩10,627 | ₩10,721 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,015 | ₩11,415 | ₩10,761 | ₩11,335 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,161 | ₩11,789 | ₩11,081 | ₩11,482 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,547 | ₩11,015 | ₩9,987 | ₩10,908 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,095 | ₩11,482 | ₩10,654 | ₩10,961 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,323 | ₩12,403 | ₩10,988 | ₩11,375 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,376 | ₩12,737 | ₩12,096 | ₩12,670 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,296 | ₩12,390 | ₩11,469 | ₩12,083 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,191 | ₩13,431 | ₩12,189 | ₩13,391 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,630 | ₩13,111 | ₩12,470 | ₩13,071 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,722 | ₩12,657 | ₩11,455 | ₩12,630 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,043 | ₩12,270 | ₩11,736 | ₩11,909 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,440 | ₩11,856 | ₩10,374 | ₩11,642 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,788 | ₩11,255 | ₩10,521 | ₩10,788 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,280 | ₩10,774 | ₩9,933 | ₩10,427 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,866 | ₩10,374 | ₩9,720 | ₩10,347 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩9,960 | ₩10,334 | ₩9,893 | ₩10,013 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,466 | ₩9,946 | ₩9,079 | ₩9,693 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,800 | ₩10,267 | ₩9,746 | ₩10,053 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,641 | ₩10,801 | ₩9,546 | ₩9,586 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,442 | ₩11,535 | ₩10,521 | ₩10,801 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,348 | ₩11,562 | ₩10,694 | ₩11,081 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,813 | ₩10,734 | ₩9,653 | ₩10,681 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,745 | ₩9,559 | ₩8,745 | ₩9,519 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,159 | ₩9,586 | ₩8,732 | ₩8,772 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,521 | ₩10,587 | ₩9,346 | ₩9,853 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,307 | ₩10,347 | ₩9,493 | ₩10,147 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,880 | ₩10,187 | ₩9,185 | ₩9,359 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,826 | ₩11,041 | ₩9,626 | ₩9,906 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,416 | ₩12,670 | ₩11,175 | ₩11,549 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,670 | ₩12,697 | ₩11,829 | ₩12,323 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩11,949 | ₩12,710 | ₩11,776 | ₩12,550 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,845 | ₩14,019 | ₩11,962 | ₩12,029 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,789 | ₩12,563 | ₩11,348 | ₩12,403 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,693 | ₩11,469 | ₩9,546 | ₩11,322 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,533 | ₩9,800 | ₩9,185 | ₩9,519 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,185 | ₩9,266 | ₩8,785 | ₩9,252 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,171 | ₩8,651 | ₩7,890 | ₩8,651 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,011 | ₩8,371 | ₩7,824 | ₩8,251 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,104 | ₩8,211 | ₩7,757 | ₩8,157 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,411 | ₩8,465 | ₩7,864 | ₩7,904 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,117 | ₩8,291 | ₩7,984 | ₩8,131 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,370 | ₩7,784 | ₩7,263 | ₩7,744 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,343 | ₩7,370 | ₩6,969 | ₩7,169 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,782 | ₩7,610 | ₩6,475 | ₩7,517 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩6,996 | ₩7,103 | ₩6,849 | ₩7,089 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,196 | ₩7,196 | ₩6,876 | ₩6,876 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,036 | ₩7,183 | ₩6,529 | ₩6,822 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩6,969 | ₩7,063 | ₩6,796 | ₩6,822 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,477 | ₩7,570 | ₩7,103 | ₩7,129 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,850 | ₩7,877 | ₩7,156 | ₩7,223 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,944 | ₩8,331 | ₩7,730 | ₩8,251 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,730 | ₩7,824 | ₩7,557 | ₩7,744 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,957 | ₩7,957 | ₩7,530 | ₩7,837 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,837 | ₩7,984 | ₩7,623 | ₩7,784 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,156 | ₩7,450 | ₩7,089 | ₩7,383 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,210 | ₩7,383 | ₩7,036 | ₩7,103 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,597 | ₩7,610 | ₩7,156 | ₩7,210 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,770 | ₩7,904 | ₩7,356 | ₩7,437 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,850 | ₩7,944 | ₩7,583 | ₩7,744 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,850 | ₩7,877 | ₩7,330 | ₩7,704 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,929 | ₩7,717 | ₩6,889 | ₩7,704 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,609 | ₩7,023 | ₩6,422 | ₩6,916 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,182 | ₩6,702 | ₩6,155 | ₩6,609 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,115 | ₩6,342 | ₩5,941 | ₩6,168 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,088 | ₩6,422 | ₩6,048 | ₩6,115 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,888 | ₩6,035 | ₩5,674 | ₩5,968 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,035 | ₩6,208 | ₩5,901 | ₩5,995 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,141 | ₩6,195 | ₩5,768 | ₩6,008 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,141 | ₩6,315 | ₩6,021 | ₩6,302 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,808 | ₩6,021 | ₩5,794 | ₩5,928 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,421 | ₩5,728 | ₩5,394 | ₩5,688 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,314 | ₩5,434 | ₩5,140 | ₩5,354 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,820 | ₩5,300 | ₩4,820 | ₩5,274 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,806 | ₩4,980 | ₩4,700 | ₩4,846 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,207 | ₩5,394 | ₩4,820 | ₩4,846 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,194 | ₩5,367 | ₩5,073 | ₩5,167 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,913 | ₩5,167 | ₩4,886 | ₩5,073 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,087 | ₩5,194 | ₩4,860 | ₩4,953 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,127 | ₩5,260 | ₩4,940 | ₩5,180 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,941 | ₩5,981 | ₩5,300 | ₩5,434 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,714 | ₩5,995 | ₩5,621 | ₩5,928 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,901 | ₩5,928 | ₩5,461 | ₩5,661 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,527 | ₩5,794 | ₩5,340 | ₩5,701 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,020 | ₩5,247 | ₩4,913 | ₩5,194 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,033 | ₩5,207 | ₩4,940 | ₩4,940 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,927 | ₩5,007 | ₩4,713 | ₩4,953 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,927 | ₩4,980 | ₩4,740 | ₩4,793 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,340 | ₩5,514 | ₩5,100 | ₩5,153 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,474 | ₩5,554 | ₩5,287 | ₩5,300 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,367 | ₩5,647 | ₩5,354 | ₩5,541 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,634 | ₩5,674 | ₩5,354 | ₩5,421 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,967 | ₩5,527 | ₩4,953 | ₩5,461 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,100 | ₩5,340 | ₩4,967 | ₩5,234 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,434 | ₩5,607 | ₩5,354 | ₩5,367 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,527 | ₩5,634 | ₩5,394 | ₩5,607 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,007 | ₩5,461 | ₩4,967 | ₩5,407 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,554 | ₩5,661 | ₩5,140 | ₩5,394 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,208 | ₩6,275 | ₩5,955 | ₩6,182 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,235 | ₩6,342 | ₩5,754 | ₩5,995 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,676 | ₩6,836 | ₩6,422 | ₩6,555 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,195 | ₩6,475 | ₩6,061 | ₩6,449 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,955 | ₩6,235 | ₩5,701 | ₩5,955 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,794 | ₩6,141 | ₩5,594 | ₩6,075 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,714 | ₩5,794 | ₩5,474 | ₩5,514 | -3.50% | 279.7만 |
|---|