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 | ₩5,852 | ₩5,973 | ₩5,786 | ₩5,826 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,545 | ₩5,705 | ₩5,492 | ₩5,665 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,692 | ₩5,732 | ₩5,545 | ₩5,572 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,933 | ₩6,026 | ₩5,786 | ₩5,973 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,959 | ₩5,959 | ₩5,705 | ₩5,919 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,013 | ₩6,053 | ₩5,812 | ₩5,906 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,839 | ₩5,986 | ₩5,799 | ₩5,879 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,066 | ₩6,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,826 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,066 | ₩6,106 | ₩5,839 | ₩6,013 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,013 | ₩6,146 | ₩5,933 | ₩6,013 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,374 | ₩6,521 | ₩6,227 | ₩6,454 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,360 | ₩6,400 | ₩6,160 | ₩6,253 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,815 | ₩6,815 | ₩6,387 | ₩6,480 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,734 | ₩7,108 | ₩6,708 | ₩7,028 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,895 | ₩6,961 | ₩6,614 | ₩6,708 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,895 | ₩7,055 | ₩6,681 | ₩6,921 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,387 | ₩6,801 | ₩6,360 | ₩6,761 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,387 | ₩6,400 | ₩6,013 | ₩6,120 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,414 | ₩6,480 | ₩6,173 | ₩6,267 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,534 | ₩6,547 | ₩6,240 | ₩6,427 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,961 | ₩7,042 | ₩6,694 | ₩6,748 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,788 | ₩7,042 | ₩6,734 | ₩6,801 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,082 | ₩7,336 | ₩7,042 | ₩7,122 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,149 | ₩7,322 | ₩6,895 | ₩6,948 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,202 | ₩7,362 | ₩7,162 | ₩7,162 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,549 | ₩7,590 | ₩7,229 | ₩7,402 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,935 | ₩7,336 | ₩6,935 | ₩7,255 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,815 | ₩7,095 | ₩6,721 | ₩6,748 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,162 | ₩7,255 | ₩7,028 | ₩7,175 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,777 | ₩7,803 | ₩7,149 | ₩7,269 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,429 | ₩7,857 | ₩7,376 | ₩7,670 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,349 | ₩7,576 | ₩7,282 | ₩7,443 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,055 | ₩7,630 | ₩7,015 | ₩7,509 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,309 | ₩7,362 | ₩6,988 | ₩7,202 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,282 | ₩7,349 | ₩6,988 | ₩7,202 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,068 | ₩7,215 | ₩6,908 | ₩7,015 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,015 | ₩7,349 | ₩6,868 | ₩7,202 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,748 | ₩6,881 | ₩6,547 | ₩6,614 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,042 | ₩7,189 | ₩6,828 | ₩6,895 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,774 | ₩7,122 | ₩6,748 | ₩7,002 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,774 | ₩6,935 | ₩6,654 | ₩6,748 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,135 | ₩7,162 | ₩6,855 | ₩6,935 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,774 | ₩6,948 | ₩6,734 | ₩6,868 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,668 | ₩6,935 | ₩6,627 | ₩6,855 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,694 | ₩6,815 | ₩6,454 | ₩6,694 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,293 | ₩6,521 | ₩6,146 | ₩6,240 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,253 | ₩6,507 | ₩6,066 | ₩6,427 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,665 | ₩6,040 | ₩5,585 | ₩5,866 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,051 | ₩5,465 | ₩4,971 | ₩5,465 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,158 | ₩5,198 | ₩4,931 | ₩5,104 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,051 | ₩5,278 | ₩4,904 | ₩5,265 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,104 | ₩5,198 | ₩4,810 | ₩4,890 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,278 | ₩5,305 | ₩4,997 | ₩5,184 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,438 | ₩5,505 | ₩5,171 | ₩5,438 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,478 | ₩5,532 | ₩5,278 | ₩5,305 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,345 | ₩5,492 | ₩5,224 | ₩5,425 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,746 | ₩5,919 | ₩5,505 | ₩5,585 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,224 | ₩5,545 | ₩5,171 | ₩5,518 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,051 | ₩5,131 | ₩4,957 | ₩5,024 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,850 | ₩5,104 | ₩4,717 | ₩5,051 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,224 | ₩5,238 | ₩4,904 | ₩4,997 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,612 | ₩5,665 | ₩5,184 | ₩5,385 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,692 | ₩5,786 | ₩5,505 | ₩5,612 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,532 | ₩5,612 | ₩5,318 | ₩5,398 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,906 | ₩5,959 | ₩5,705 | ₩5,746 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,786 | ₩6,026 | ₩5,692 | ₩5,959 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,705 | ₩5,799 | ₩5,438 | ₩5,625 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,427 | ₩6,427 | ₩5,772 | ₩5,852 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,748 | ₩6,828 | ₩6,507 | ₩6,521 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,627 | ₩6,935 | ₩6,360 | ₩6,534 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,280 | ₩6,721 | ₩6,240 | ₩6,333 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,267 | ₩6,400 | ₩6,053 | ₩6,307 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,240 | ₩6,333 | ₩6,066 | ₩6,267 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,521 | ₩6,721 | ₩6,374 | ₩6,427 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,267 | ₩6,587 | ₩6,080 | ₩6,400 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,213 | ₩6,293 | ₩5,973 | ₩6,093 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,681 | ₩6,881 | ₩6,521 | ₩6,547 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,122 | ₩7,296 | ₩6,908 | ₩7,122 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,670 | ₩7,924 | ₩7,095 | ₩7,162 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,830 | ₩8,351 | ₩7,670 | ₩7,696 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,750 | ₩8,004 | ₩7,643 | ₩7,857 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,683 | ₩8,030 | ₩7,616 | ₩7,696 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,801 | ₩7,149 | ₩6,721 | ₩7,055 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,187 | ₩6,681 | ₩6,093 | ₩6,668 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,066 | ₩6,374 | ₩6,040 | ₩6,106 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,654 | ₩6,788 | ₩6,026 | ₩6,307 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,708 | ₩6,788 | ₩6,507 | ₩6,627 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,549 | ₩7,549 | ₩6,521 | ₩6,574 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,910 | ₩8,044 | ₩7,696 | ₩7,777 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,338 | ₩8,391 | ₩7,830 | ₩7,857 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,498 | ₩8,752 | ₩8,338 | ₩8,592 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩7,977 | ₩8,498 | ₩7,777 | ₩8,351 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,124 | ₩8,458 | ₩7,977 | ₩8,231 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,670 | ₩8,231 | ₩7,603 | ₩8,097 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,590 | ₩7,924 | ₩7,496 | ₩7,830 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩7,977 | ₩8,111 | ₩7,710 | ₩7,830 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,590 | ₩7,843 | ₩7,416 | ₩7,750 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,269 | ₩7,803 | ₩7,215 | ₩7,630 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,603 | ₩7,696 | ₩7,336 | ₩7,443 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,576 | ₩7,736 | ₩7,336 | ₩7,549 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,511 | ₩8,511 | ₩7,509 | ₩7,763 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,338 | ₩8,752 | ₩8,151 | ₩8,351 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,767 | ₩9,767 | ₩9,206 | ₩9,554 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,781 | ₩10,035 | ₩9,380 | ₩9,687 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,260 | ₩9,995 | ₩8,979 | ₩9,901 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,246 | ₩9,647 | ₩9,086 | ₩9,540 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,792 | ₩8,992 | ₩8,418 | ₩8,859 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,046 | ₩9,407 | ₩8,458 | ₩8,525 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,937 | ₩8,765 | ₩7,843 | ₩8,672 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,071 | ₩8,151 | ₩7,376 | ₩7,402 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,656 | ₩8,111 | ₩7,576 | ₩7,817 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,603 | ₩7,870 | ₩7,496 | ₩7,843 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,656 | ₩7,857 | ₩7,523 | ₩7,643 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,443 | ₩7,483 | ₩7,215 | ₩7,349 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,616 | ₩7,750 | ₩7,376 | ₩7,576 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,883 | ₩7,937 | ₩7,643 | ₩7,897 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,084 | ₩8,111 | ₩7,777 | ₩7,817 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,151 | ₩8,231 | ₩7,630 | ₩7,937 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,284 | ₩8,552 | ₩8,111 | ₩8,338 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,592 | ₩8,712 | ₩7,964 | ₩7,990 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,632 | ₩8,725 | ₩8,137 | ₩8,685 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,019 | ₩9,327 | ₩8,712 | ₩8,752 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,271 | ₩9,059 | ₩8,244 | ₩8,605 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,030 | ₩8,458 | ₩7,803 | ₩8,151 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,937 | ₩8,258 | ₩7,870 | ₩8,057 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,349 | ₩7,643 | ₩7,242 | ₩7,616 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,683 | ₩7,843 | ₩7,416 | ₩7,496 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,496 | ₩7,857 | ₩7,282 | ₩7,630 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,950 | ₩7,990 | ₩7,349 | ₩7,496 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,162 | ₩7,376 | ₩6,895 | ₩7,149 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,376 | ₩7,416 | ₩7,095 | ₩7,336 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,855 | ₩7,509 | ₩6,815 | ₩7,376 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,282 | ₩7,696 | ₩7,108 | ₩7,469 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,668 | ₩7,042 | ₩6,561 | ₩6,975 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,229 | ₩7,309 | ₩6,093 | ₩6,240 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,082 | ₩7,549 | ₩6,988 | ₩7,349 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,483 | ₩7,643 | ₩7,068 | ₩7,095 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,298 | ₩8,338 | ₩7,763 | ₩7,817 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,603 | ₩7,790 | ₩7,443 | ₩7,763 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,175 | ₩8,071 | ₩7,122 | ₩7,910 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩7,977 | ₩7,990 | ₩7,028 | ₩7,189 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,964 | ₩8,244 | ₩7,389 | ₩7,883 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,554 | ₩9,580 | ₩8,699 | ₩8,752 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,861 | ₩10,249 | ₩9,674 | ₩9,848 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,754 | ₩10,355 | ₩9,540 | ₩9,874 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,730 | ₩10,796 | ₩9,727 | ₩9,834 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,211 | ₩11,237 | ₩10,636 | ₩10,730 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,023 | ₩11,424 | ₩10,770 | ₩11,344 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,170 | ₩11,798 | ₩11,090 | ₩11,491 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,556 | ₩11,023 | ₩9,995 | ₩10,917 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,104 | ₩11,491 | ₩10,663 | ₩10,970 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,333 | ₩12,413 | ₩10,997 | ₩11,384 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,386 | ₩12,747 | ₩12,106 | ₩12,680 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,306 | ₩12,400 | ₩11,478 | ₩12,092 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,201 | ₩13,442 | ₩12,199 | ₩13,402 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,640 | ₩13,121 | ₩12,480 | ₩13,081 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,732 | ₩12,667 | ₩11,464 | ₩12,640 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,052 | ₩12,279 | ₩11,745 | ₩11,919 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,449 | ₩11,865 | ₩10,382 | ₩11,651 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,796 | ₩11,264 | ₩10,529 | ₩10,796 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,289 | ₩10,783 | ₩9,941 | ₩10,436 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,874 | ₩10,382 | ₩9,727 | ₩10,355 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩9,968 | ₩10,342 | ₩9,901 | ₩10,021 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,474 | ₩9,955 | ₩9,086 | ₩9,701 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,808 | ₩10,275 | ₩9,754 | ₩10,061 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,649 | ₩10,810 | ₩9,554 | ₩9,594 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,451 | ₩11,545 | ₩10,529 | ₩10,810 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,358 | ₩11,571 | ₩10,703 | ₩11,090 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,821 | ₩10,743 | ₩9,661 | ₩10,689 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,752 | ₩9,567 | ₩8,752 | ₩9,527 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,166 | ₩9,594 | ₩8,739 | ₩8,779 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,529 | ₩10,596 | ₩9,353 | ₩9,861 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,315 | ₩10,355 | ₩9,500 | ₩10,155 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,888 | ₩10,195 | ₩9,193 | ₩9,367 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,834 | ₩11,050 | ₩9,634 | ₩9,914 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,426 | ₩12,680 | ₩11,184 | ₩11,558 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,680 | ₩12,707 | ₩11,839 | ₩12,333 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩11,959 | ₩12,720 | ₩11,785 | ₩12,560 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,856 | ₩14,030 | ₩11,972 | ₩12,039 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,798 | ₩12,573 | ₩11,358 | ₩12,413 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,701 | ₩11,478 | ₩9,554 | ₩11,331 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,540 | ₩9,808 | ₩9,193 | ₩9,527 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,193 | ₩9,273 | ₩8,792 | ₩9,260 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,177 | ₩8,658 | ₩7,897 | ₩8,658 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,017 | ₩8,378 | ₩7,830 | ₩8,258 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,111 | ₩8,218 | ₩7,763 | ₩8,164 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,418 | ₩8,471 | ₩7,870 | ₩7,910 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,124 | ₩8,298 | ₩7,990 | ₩8,137 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,376 | ₩7,790 | ₩7,269 | ₩7,750 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,349 | ₩7,376 | ₩6,975 | ₩7,175 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,788 | ₩7,616 | ₩6,480 | ₩7,523 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩7,002 | ₩7,108 | ₩6,855 | ₩7,095 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,202 | ₩7,202 | ₩6,881 | ₩6,881 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,042 | ₩7,189 | ₩6,534 | ₩6,828 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩6,975 | ₩7,068 | ₩6,801 | ₩6,828 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,483 | ₩7,576 | ₩7,108 | ₩7,135 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,857 | ₩7,883 | ₩7,162 | ₩7,229 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,950 | ₩8,338 | ₩7,736 | ₩8,258 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,736 | ₩7,830 | ₩7,563 | ₩7,750 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,964 | ₩7,964 | ₩7,536 | ₩7,843 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,843 | ₩7,990 | ₩7,630 | ₩7,790 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,162 | ₩7,456 | ₩7,095 | ₩7,389 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,215 | ₩7,389 | ₩7,042 | ₩7,108 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,603 | ₩7,616 | ₩7,162 | ₩7,215 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,777 | ₩7,910 | ₩7,362 | ₩7,443 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,857 | ₩7,950 | ₩7,590 | ₩7,750 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,857 | ₩7,883 | ₩7,336 | ₩7,710 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,935 | ₩7,723 | ₩6,895 | ₩7,710 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,614 | ₩7,028 | ₩6,427 | ₩6,921 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,187 | ₩6,708 | ₩6,160 | ₩6,614 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,120 | ₩6,347 | ₩5,946 | ₩6,173 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,093 | ₩6,427 | ₩6,053 | ₩6,120 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,893 | ₩6,040 | ₩5,679 | ₩5,973 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,040 | ₩6,213 | ₩5,906 | ₩5,999 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,146 | ₩6,200 | ₩5,772 | ₩6,013 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,146 | ₩6,320 | ₩6,026 | ₩6,307 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,812 | ₩6,026 | ₩5,799 | ₩5,933 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,425 | ₩5,732 | ₩5,398 | ₩5,692 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,318 | ₩5,438 | ₩5,144 | ₩5,358 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,824 | ₩5,305 | ₩4,824 | ₩5,278 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,810 | ₩4,984 | ₩4,703 | ₩4,850 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,211 | ₩5,398 | ₩4,824 | ₩4,850 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,198 | ₩5,371 | ₩5,077 | ₩5,171 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,917 | ₩5,171 | ₩4,890 | ₩5,077 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,091 | ₩5,198 | ₩4,864 | ₩4,957 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,131 | ₩5,265 | ₩4,944 | ₩5,184 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,946 | ₩5,986 | ₩5,305 | ₩5,438 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,719 | ₩5,999 | ₩5,625 | ₩5,933 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,906 | ₩5,933 | ₩5,465 | ₩5,665 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,532 | ₩5,799 | ₩5,345 | ₩5,705 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,024 | ₩5,251 | ₩4,917 | ₩5,198 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,037 | ₩5,211 | ₩4,944 | ₩4,944 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,931 | ₩5,011 | ₩4,717 | ₩4,957 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,931 | ₩4,984 | ₩4,743 | ₩4,797 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,345 | ₩5,518 | ₩5,104 | ₩5,158 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,478 | ₩5,559 | ₩5,291 | ₩5,305 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,371 | ₩5,652 | ₩5,358 | ₩5,545 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,639 | ₩5,679 | ₩5,358 | ₩5,425 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,971 | ₩5,532 | ₩4,957 | ₩5,465 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,104 | ₩5,345 | ₩4,971 | ₩5,238 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,438 | ₩5,612 | ₩5,358 | ₩5,371 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,532 | ₩5,639 | ₩5,398 | ₩5,612 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,011 | ₩5,465 | ₩4,971 | ₩5,412 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,559 | ₩5,665 | ₩5,144 | ₩5,398 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,213 | ₩6,280 | ₩5,959 | ₩6,187 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,240 | ₩6,347 | ₩5,759 | ₩5,999 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,681 | ₩6,841 | ₩6,427 | ₩6,561 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,200 | ₩6,480 | ₩6,066 | ₩6,454 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,959 | ₩6,240 | ₩5,705 | ₩5,959 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,799 | ₩6,146 | ₩5,599 | ₩6,080 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,719 | ₩5,799 | ₩5,478 | ₩5,518 | -3.50% | 279.7만 |
|---|