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 | ₩5,874 | ₩5,995 | ₩5,807 | ₩5,847 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,566 | ₩5,727 | ₩5,512 | ₩5,686 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,713 | ₩5,753 | ₩5,566 | ₩5,593 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,955 | ₩6,049 | ₩5,807 | ₩5,995 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,981 | ₩5,981 | ₩5,727 | ₩5,941 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,035 | ₩6,075 | ₩5,834 | ₩5,928 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,861 | ₩6,008 | ₩5,821 | ₩5,901 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,089 | ₩6,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,847 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,089 | ₩6,129 | ₩5,861 | ₩6,035 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,035 | ₩6,169 | ₩5,955 | ₩6,035 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,397 | ₩6,545 | ₩6,250 | ₩6,478 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,384 | ₩6,424 | ₩6,183 | ₩6,277 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,840 | ₩6,840 | ₩6,411 | ₩6,505 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,759 | ₩7,135 | ₩6,733 | ₩7,054 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,920 | ₩6,987 | ₩6,639 | ₩6,733 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,920 | ₩7,081 | ₩6,706 | ₩6,947 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,411 | ₩6,826 | ₩6,384 | ₩6,786 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,411 | ₩6,424 | ₩6,035 | ₩6,142 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,437 | ₩6,505 | ₩6,196 | ₩6,290 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,558 | ₩6,572 | ₩6,263 | ₩6,451 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,987 | ₩7,068 | ₩6,719 | ₩6,773 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,813 | ₩7,068 | ₩6,759 | ₩6,826 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,108 | ₩7,363 | ₩7,068 | ₩7,148 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,175 | ₩7,349 | ₩6,920 | ₩6,974 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,229 | ₩7,390 | ₩7,189 | ₩7,189 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,577 | ₩7,618 | ₩7,256 | ₩7,430 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,961 | ₩7,363 | ₩6,961 | ₩7,282 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,840 | ₩7,121 | ₩6,746 | ₩6,773 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,189 | ₩7,282 | ₩7,054 | ₩7,202 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,805 | ₩7,832 | ₩7,175 | ₩7,296 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,457 | ₩7,886 | ₩7,403 | ₩7,698 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,376 | ₩7,604 | ₩7,309 | ₩7,470 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,081 | ₩7,658 | ₩7,041 | ₩7,537 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,336 | ₩7,390 | ₩7,014 | ₩7,229 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,309 | ₩7,376 | ₩7,014 | ₩7,229 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,095 | ₩7,242 | ₩6,934 | ₩7,041 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,041 | ₩7,376 | ₩6,893 | ₩7,229 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,773 | ₩6,907 | ₩6,572 | ₩6,639 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,068 | ₩7,215 | ₩6,853 | ₩6,920 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,800 | ₩7,148 | ₩6,773 | ₩7,028 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,800 | ₩6,961 | ₩6,679 | ₩6,773 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,162 | ₩7,189 | ₩6,880 | ₩6,961 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,800 | ₩6,974 | ₩6,759 | ₩6,893 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,692 | ₩6,961 | ₩6,652 | ₩6,880 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,719 | ₩6,840 | ₩6,478 | ₩6,719 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,317 | ₩6,545 | ₩6,169 | ₩6,263 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,277 | ₩6,531 | ₩6,089 | ₩6,451 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,686 | ₩6,062 | ₩5,606 | ₩5,888 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,070 | ₩5,485 | ₩4,989 | ₩5,485 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,177 | ₩5,217 | ₩4,949 | ₩5,123 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,070 | ₩5,298 | ₩4,922 | ₩5,284 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,123 | ₩5,217 | ₩4,828 | ₩4,909 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,298 | ₩5,324 | ₩5,016 | ₩5,204 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,458 | ₩5,525 | ₩5,190 | ₩5,458 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,499 | ₩5,552 | ₩5,298 | ₩5,324 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,365 | ₩5,512 | ₩5,244 | ₩5,445 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,767 | ₩5,941 | ₩5,525 | ₩5,606 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,244 | ₩5,566 | ₩5,190 | ₩5,539 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,070 | ₩5,150 | ₩4,976 | ₩5,043 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,868 | ₩5,123 | ₩4,734 | ₩5,070 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,244 | ₩5,257 | ₩4,922 | ₩5,016 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,633 | ₩5,686 | ₩5,204 | ₩5,405 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,713 | ₩5,807 | ₩5,525 | ₩5,633 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,552 | ₩5,633 | ₩5,338 | ₩5,418 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,928 | ₩5,981 | ₩5,727 | ₩5,767 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,807 | ₩6,049 | ₩5,713 | ₩5,981 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,727 | ₩5,821 | ₩5,458 | ₩5,646 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,451 | ₩6,451 | ₩5,794 | ₩5,874 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,773 | ₩6,853 | ₩6,531 | ₩6,545 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,652 | ₩6,961 | ₩6,384 | ₩6,558 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,303 | ₩6,746 | ₩6,263 | ₩6,357 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,290 | ₩6,424 | ₩6,075 | ₩6,330 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,263 | ₩6,357 | ₩6,089 | ₩6,290 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,545 | ₩6,746 | ₩6,397 | ₩6,451 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,290 | ₩6,612 | ₩6,102 | ₩6,424 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,236 | ₩6,317 | ₩5,995 | ₩6,116 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,706 | ₩6,907 | ₩6,545 | ₩6,572 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,148 | ₩7,323 | ₩6,934 | ₩7,148 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,698 | ₩7,953 | ₩7,121 | ₩7,189 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,859 | ₩8,382 | ₩7,698 | ₩7,725 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,779 | ₩8,033 | ₩7,671 | ₩7,886 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,712 | ₩8,060 | ₩7,644 | ₩7,725 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,826 | ₩7,175 | ₩6,746 | ₩7,081 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,209 | ₩6,706 | ₩6,116 | ₩6,692 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,089 | ₩6,397 | ₩6,062 | ₩6,129 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,679 | ₩6,813 | ₩6,049 | ₩6,330 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,733 | ₩6,813 | ₩6,531 | ₩6,652 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,577 | ₩7,577 | ₩6,545 | ₩6,598 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,940 | ₩8,074 | ₩7,725 | ₩7,805 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,369 | ₩8,422 | ₩7,859 | ₩7,886 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,530 | ₩8,784 | ₩8,369 | ₩8,624 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩8,007 | ₩8,530 | ₩7,805 | ₩8,382 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,154 | ₩8,489 | ₩8,007 | ₩8,261 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,698 | ₩8,261 | ₩7,631 | ₩8,127 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,618 | ₩7,953 | ₩7,524 | ₩7,859 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩8,007 | ₩8,141 | ₩7,738 | ₩7,859 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,618 | ₩7,872 | ₩7,443 | ₩7,779 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,296 | ₩7,832 | ₩7,242 | ₩7,658 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,631 | ₩7,725 | ₩7,363 | ₩7,470 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,604 | ₩7,765 | ₩7,363 | ₩7,577 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,543 | ₩8,543 | ₩7,537 | ₩7,792 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,369 | ₩8,784 | ₩8,181 | ₩8,382 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,804 | ₩9,804 | ₩9,240 | ₩9,589 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,817 | ₩10,072 | ₩9,415 | ₩9,723 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,294 | ₩10,032 | ₩9,012 | ₩9,938 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,281 | ₩9,683 | ₩9,120 | ₩9,576 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,825 | ₩9,026 | ₩8,449 | ₩8,892 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,080 | ₩9,442 | ₩8,489 | ₩8,556 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,966 | ₩8,798 | ₩7,872 | ₩8,704 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,100 | ₩8,181 | ₩7,403 | ₩7,430 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,685 | ₩8,141 | ₩7,604 | ₩7,846 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,631 | ₩7,899 | ₩7,524 | ₩7,872 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,685 | ₩7,886 | ₩7,551 | ₩7,671 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,470 | ₩7,510 | ₩7,242 | ₩7,376 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,644 | ₩7,779 | ₩7,403 | ₩7,604 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,913 | ₩7,966 | ₩7,671 | ₩7,926 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,114 | ₩8,141 | ₩7,805 | ₩7,846 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,181 | ₩8,261 | ₩7,658 | ₩7,966 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,315 | ₩8,583 | ₩8,141 | ₩8,369 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,624 | ₩8,744 | ₩7,993 | ₩8,020 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,664 | ₩8,758 | ₩8,168 | ₩8,717 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,053 | ₩9,361 | ₩8,744 | ₩8,784 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,302 | ₩9,093 | ₩8,275 | ₩8,637 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,060 | ₩8,489 | ₩7,832 | ₩8,181 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,966 | ₩8,288 | ₩7,899 | ₩8,087 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,376 | ₩7,671 | ₩7,269 | ₩7,644 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,712 | ₩7,872 | ₩7,443 | ₩7,524 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,524 | ₩7,886 | ₩7,309 | ₩7,658 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,980 | ₩8,020 | ₩7,376 | ₩7,524 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,189 | ₩7,403 | ₩6,920 | ₩7,175 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,403 | ₩7,443 | ₩7,121 | ₩7,363 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,880 | ₩7,537 | ₩6,840 | ₩7,403 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,309 | ₩7,725 | ₩7,135 | ₩7,497 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,692 | ₩7,068 | ₩6,585 | ₩7,001 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,256 | ₩7,336 | ₩6,116 | ₩6,263 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,108 | ₩7,577 | ₩7,014 | ₩7,376 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,510 | ₩7,671 | ₩7,095 | ₩7,121 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,328 | ₩8,369 | ₩7,792 | ₩7,846 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,631 | ₩7,819 | ₩7,470 | ₩7,792 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,202 | ₩8,100 | ₩7,148 | ₩7,940 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩8,007 | ₩8,020 | ₩7,054 | ₩7,215 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,993 | ₩8,275 | ₩7,417 | ₩7,913 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,589 | ₩9,616 | ₩8,731 | ₩8,784 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,898 | ₩10,287 | ₩9,710 | ₩9,884 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,790 | ₩10,394 | ₩9,576 | ₩9,911 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,769 | ₩10,836 | ₩9,763 | ₩9,871 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,252 | ₩11,279 | ₩10,675 | ₩10,769 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,064 | ₩11,467 | ₩10,810 | ₩11,386 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,212 | ₩11,842 | ₩11,131 | ₩11,534 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,595 | ₩11,064 | ₩10,032 | ₩10,957 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,145 | ₩11,534 | ₩10,702 | ₩11,011 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,379 | ₩12,459 | ₩11,038 | ₩11,427 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,432 | ₩12,794 | ₩12,151 | ₩12,727 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,352 | ₩12,446 | ₩11,520 | ₩12,137 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,250 | ₩13,492 | ₩12,245 | ₩13,452 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,687 | ₩13,170 | ₩12,526 | ₩13,130 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,775 | ₩12,714 | ₩11,507 | ₩12,687 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,097 | ₩12,325 | ₩11,789 | ₩11,963 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,488 | ₩11,909 | ₩10,421 | ₩11,695 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,836 | ₩11,306 | ₩10,568 | ₩10,836 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,327 | ₩10,823 | ₩9,978 | ₩10,474 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,911 | ₩10,421 | ₩9,763 | ₩10,394 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩10,005 | ₩10,380 | ₩9,938 | ₩10,059 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,509 | ₩9,991 | ₩9,120 | ₩9,737 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,844 | ₩10,313 | ₩9,790 | ₩10,099 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,689 | ₩10,850 | ₩9,589 | ₩9,629 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,494 | ₩11,587 | ₩10,568 | ₩10,850 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,400 | ₩11,614 | ₩10,743 | ₩11,131 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,857 | ₩10,783 | ₩9,696 | ₩10,729 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,784 | ₩9,603 | ₩8,784 | ₩9,562 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,200 | ₩9,629 | ₩8,771 | ₩8,811 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,568 | ₩10,635 | ₩9,388 | ₩9,898 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,354 | ₩10,394 | ₩9,536 | ₩10,193 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,924 | ₩10,233 | ₩9,227 | ₩9,401 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,871 | ₩11,091 | ₩9,670 | ₩9,951 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,473 | ₩12,727 | ₩11,225 | ₩11,601 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,727 | ₩12,754 | ₩11,882 | ₩12,379 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩12,003 | ₩12,768 | ₩11,829 | ₩12,607 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,908 | ₩14,082 | ₩12,017 | ₩12,084 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,842 | ₩12,620 | ₩11,400 | ₩12,459 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,737 | ₩11,520 | ₩9,589 | ₩11,373 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,576 | ₩9,844 | ₩9,227 | ₩9,562 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,227 | ₩9,308 | ₩8,825 | ₩9,294 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,208 | ₩8,691 | ₩7,926 | ₩8,691 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,047 | ₩8,409 | ₩7,859 | ₩8,288 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,141 | ₩8,248 | ₩7,792 | ₩8,194 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,449 | ₩8,503 | ₩7,899 | ₩7,940 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,154 | ₩8,328 | ₩8,020 | ₩8,168 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,403 | ₩7,819 | ₩7,296 | ₩7,779 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,376 | ₩7,403 | ₩7,001 | ₩7,202 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,813 | ₩7,644 | ₩6,505 | ₩7,551 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩7,028 | ₩7,135 | ₩6,880 | ₩7,121 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,229 | ₩7,229 | ₩6,907 | ₩6,907 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,068 | ₩7,215 | ₩6,558 | ₩6,853 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩7,001 | ₩7,095 | ₩6,826 | ₩6,853 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,510 | ₩7,604 | ₩7,135 | ₩7,162 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,886 | ₩7,913 | ₩7,189 | ₩7,256 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,980 | ₩8,369 | ₩7,765 | ₩8,288 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,765 | ₩7,859 | ₩7,591 | ₩7,779 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,993 | ₩7,993 | ₩7,564 | ₩7,872 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,872 | ₩8,020 | ₩7,658 | ₩7,819 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,189 | ₩7,484 | ₩7,121 | ₩7,417 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,242 | ₩7,417 | ₩7,068 | ₩7,135 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,631 | ₩7,644 | ₩7,189 | ₩7,242 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,805 | ₩7,940 | ₩7,390 | ₩7,470 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,886 | ₩7,980 | ₩7,618 | ₩7,779 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,886 | ₩7,913 | ₩7,363 | ₩7,738 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,961 | ₩7,752 | ₩6,920 | ₩7,738 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,639 | ₩7,054 | ₩6,451 | ₩6,947 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,209 | ₩6,733 | ₩6,183 | ₩6,639 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,142 | ₩6,370 | ₩5,968 | ₩6,196 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,116 | ₩6,451 | ₩6,075 | ₩6,142 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,914 | ₩6,062 | ₩5,700 | ₩5,995 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,062 | ₩6,236 | ₩5,928 | ₩6,022 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,169 | ₩6,223 | ₩5,794 | ₩6,035 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,169 | ₩6,344 | ₩6,049 | ₩6,330 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,834 | ₩6,049 | ₩5,821 | ₩5,955 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,445 | ₩5,753 | ₩5,418 | ₩5,713 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,338 | ₩5,458 | ₩5,163 | ₩5,378 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,842 | ₩5,324 | ₩4,842 | ₩5,298 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,828 | ₩5,002 | ₩4,721 | ₩4,868 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,230 | ₩5,418 | ₩4,842 | ₩4,868 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,217 | ₩5,391 | ₩5,096 | ₩5,190 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,935 | ₩5,190 | ₩4,909 | ₩5,096 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,110 | ₩5,217 | ₩4,882 | ₩4,976 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,150 | ₩5,284 | ₩4,962 | ₩5,204 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,968 | ₩6,008 | ₩5,324 | ₩5,458 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,740 | ₩6,022 | ₩5,646 | ₩5,955 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,928 | ₩5,955 | ₩5,485 | ₩5,686 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,552 | ₩5,821 | ₩5,365 | ₩5,727 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,043 | ₩5,271 | ₩4,935 | ₩5,217 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,056 | ₩5,230 | ₩4,962 | ₩4,962 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,949 | ₩5,029 | ₩4,734 | ₩4,976 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,949 | ₩5,002 | ₩4,761 | ₩4,815 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,365 | ₩5,539 | ₩5,123 | ₩5,177 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,499 | ₩5,579 | ₩5,311 | ₩5,324 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,391 | ₩5,673 | ₩5,378 | ₩5,566 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,660 | ₩5,700 | ₩5,378 | ₩5,445 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,989 | ₩5,552 | ₩4,976 | ₩5,485 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,123 | ₩5,365 | ₩4,989 | ₩5,257 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,458 | ₩5,633 | ₩5,378 | ₩5,391 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,552 | ₩5,660 | ₩5,418 | ₩5,633 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,029 | ₩5,485 | ₩4,989 | ₩5,432 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,579 | ₩5,686 | ₩5,163 | ₩5,418 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,236 | ₩6,303 | ₩5,981 | ₩6,209 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,263 | ₩6,370 | ₩5,780 | ₩6,022 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,706 | ₩6,867 | ₩6,451 | ₩6,585 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,223 | ₩6,505 | ₩6,089 | ₩6,478 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,981 | ₩6,263 | ₩5,727 | ₩5,981 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,821 | ₩6,169 | ₩5,619 | ₩6,102 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,740 | ₩5,821 | ₩5,499 | ₩5,539 | -3.50% | 279.7만 |
|---|