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 | ₩5,845 | ₩5,965 | ₩5,778 | ₩5,818 | -0.46% | 266.9만 |
| 2026.10.08 | ₩5,538 | ₩5,698 | ₩5,484 | ₩5,658 | +2.17% | 343.2만 |
| 2026.10.07 | ₩5,684 | ₩5,724 | ₩5,538 | ₩5,564 | -2.11% | 366.1만 |
| 2026.10.06 | ₩5,925 | ₩6,018 | ₩5,778 | ₩5,965 | +0.68% | 255.4만 |
| 2026.10.05 | ₩5,951 | ₩5,951 | ₩5,698 | ₩5,911 | -0.67% | 220.7만 |
| 2026.10.02 | ₩6,005 | ₩6,045 | ₩5,805 | ₩5,898 | -1.78% | 275.3만 |
| 2026.10.01 | ₩5,831 | ₩5,978 | ₩5,791 | ₩5,871 | +0.69% | 281.7만 |
| 2026.09.30 | ₩6,058 | ₩6,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,818 |
| -3.96% |
| 332.7만 |
| 2026.09.29 | ₩6,058 | ₩6,098 | ₩5,831 | ₩6,005 | -0.88% | 294.7만 |
|---|
| 2026.09.28 | ₩6,005 | ₩6,138 | ₩5,925 | ₩6,005 | 0.00% | 409만 |
|---|
| 2026.09.25 | ₩6,365 | ₩6,512 | ₩6,218 | ₩6,445 | +1.26% | 648만 |
|---|
| 2026.09.24 | ₩6,352 | ₩6,392 | ₩6,151 | ₩6,245 | -1.68% | 289.8만 |
|---|
| 2026.09.23 | ₩6,805 | ₩6,805 | ₩6,378 | ₩6,472 | -4.90% | 423.7만 |
|---|
| 2026.09.22 | ₩6,725 | ₩7,099 | ₩6,699 | ₩7,019 | +4.37% | 296.6만 |
|---|
| 2026.09.21 | ₩6,885 | ₩6,952 | ₩6,605 | ₩6,699 | -2.71% | 308.6만 |
|---|
| 2026.09.18 | ₩6,885 | ₩7,046 | ₩6,672 | ₩6,912 | +0.39% | 485.2만 |
|---|
| 2026.09.17 | ₩6,378 | ₩6,792 | ₩6,352 | ₩6,752 | +5.86% | 461.3만 |
|---|
| 2026.09.16 | ₩6,378 | ₩6,392 | ₩6,005 | ₩6,111 | -4.18% | 503.5만 |
|---|
| 2026.09.15 | ₩6,405 | ₩6,472 | ₩6,165 | ₩6,258 | -2.29% | 255.8만 |
|---|
| 2026.09.14 | ₩6,525 | ₩6,538 | ₩6,232 | ₩6,418 | -1.64% | 414.2만 |
|---|
| 2026.09.11 | ₩6,952 | ₩7,032 | ₩6,685 | ₩6,739 | -3.07% | 305.1만 |
|---|
| 2026.09.10 | ₩6,779 | ₩7,032 | ₩6,725 | ₩6,792 | +0.20% | 322만 |
|---|
| 2026.09.09 | ₩7,072 | ₩7,326 | ₩7,032 | ₩7,112 | +0.57% | 391.6만 |
|---|
| 2026.09.08 | ₩7,139 | ₩7,312 | ₩6,885 | ₩6,939 | -2.80% | 397.9만 |
|---|
| 2026.09.04 | ₩7,192 | ₩7,352 | ₩7,152 | ₩7,152 | -0.56% | 298만 |
|---|
| 2026.09.03 | ₩7,539 | ₩7,579 | ₩7,219 | ₩7,392 | -1.95% | 463.5만 |
|---|
| 2026.09.02 | ₩6,925 | ₩7,326 | ₩6,925 | ₩7,246 | +4.62% | 371.3만 |
|---|
| 2026.09.01 | ₩6,805 | ₩7,086 | ₩6,712 | ₩6,739 | -0.98% | 429.3만 |
|---|
| 2026.08.31 | ₩7,152 | ₩7,246 | ₩7,019 | ₩7,166 | +0.19% | 389.6만 |
|---|
| 2026.08.28 | ₩7,766 | ₩7,793 | ₩7,139 | ₩7,259 | -6.53% | 634.7만 |
|---|
| 2026.08.27 | ₩7,419 | ₩7,846 | ₩7,366 | ₩7,659 | +3.24% | 516.8만 |
|---|
| 2026.08.26 | ₩7,339 | ₩7,566 | ₩7,272 | ₩7,432 | +1.27% | 413.7만 |
|---|
| 2026.08.25 | ₩7,046 | ₩7,619 | ₩7,005 | ₩7,499 | +6.44% | 613.6만 |
|---|
| 2026.08.24 | ₩7,299 | ₩7,352 | ₩6,979 | ₩7,192 | -1.46% | 414.2만 |
|---|
| 2026.08.21 | ₩7,272 | ₩7,339 | ₩6,979 | ₩7,192 | -1.10% | 721.6만 |
|---|
| 2026.08.20 | ₩7,059 | ₩7,206 | ₩6,899 | ₩7,005 | -0.76% | 614.3만 |
|---|
| 2026.08.19 | ₩7,005 | ₩7,339 | ₩6,859 | ₩7,192 | +2.67% | 638.4만 |
|---|
| 2026.08.18 | ₩6,739 | ₩6,872 | ₩6,538 | ₩6,605 | -1.98% | 490.9만 |
|---|
| 2026.08.17 | ₩7,032 | ₩7,179 | ₩6,819 | ₩6,885 | -2.09% | 470.4만 |
|---|
| 2026.08.14 | ₩6,765 | ₩7,112 | ₩6,739 | ₩6,992 | +3.35% | 501.3만 |
|---|
| 2026.08.13 | ₩6,765 | ₩6,925 | ₩6,645 | ₩6,739 | -0.39% | 435.7만 |
|---|
| 2026.08.12 | ₩7,126 | ₩7,152 | ₩6,845 | ₩6,925 | -2.81% | 426.2만 |
|---|
| 2026.08.11 | ₩6,765 | ₩6,939 | ₩6,725 | ₩6,859 | +1.38% | 412.3만 |
|---|
| 2026.08.10 | ₩6,659 | ₩6,925 | ₩6,619 | ₩6,845 | +2.81% | 497.6만 |
|---|
| 2026.08.07 | ₩6,685 | ₩6,805 | ₩6,445 | ₩6,685 | 0.00% | 561.5만 |
|---|
| 2026.08.06 | ₩6,285 | ₩6,512 | ₩6,138 | ₩6,232 | -0.85% | 515.1만 |
|---|
| 2026.08.05 | ₩6,245 | ₩6,498 | ₩6,058 | ₩6,418 | +2.78% | 692.8만 |
|---|
| 2026.08.04 | ₩5,658 | ₩6,031 | ₩5,578 | ₩5,858 | +3.54% | 664.4만 |
|---|
| 2026.08.03 | ₩5,044 | ₩5,458 | ₩4,964 | ₩5,458 | +8.20% | 353.1만 |
|---|
| 2026.07.31 | ₩5,151 | ₩5,191 | ₩4,924 | ₩5,097 | -1.04% | 395.8만 |
|---|
| 2026.07.30 | ₩5,044 | ₩5,271 | ₩4,897 | ₩5,257 | +4.23% | 421.2만 |
|---|
| 2026.07.29 | ₩5,097 | ₩5,191 | ₩4,804 | ₩4,884 | -4.19% | 451.5만 |
|---|
| 2026.07.28 | ₩5,271 | ₩5,297 | ₩4,991 | ₩5,177 | -1.77% | 356.2만 |
|---|
| 2026.07.27 | ₩5,431 | ₩5,498 | ₩5,164 | ₩5,431 | 0.00% | 362.9만 |
|---|
| 2026.07.24 | ₩5,471 | ₩5,524 | ₩5,271 | ₩5,297 | -3.17% | 382.2만 |
|---|
| 2026.07.23 | ₩5,338 | ₩5,484 | ₩5,217 | ₩5,418 | +1.50% | 521.4만 |
|---|
| 2026.07.22 | ₩5,738 | ₩5,911 | ₩5,498 | ₩5,578 | -2.79% | 646.3만 |
|---|
| 2026.07.21 | ₩5,217 | ₩5,538 | ₩5,164 | ₩5,511 | +5.63% | 406.6만 |
|---|
| 2026.07.20 | ₩5,044 | ₩5,124 | ₩4,951 | ₩5,017 | -0.53% | 296.4만 |
|---|
| 2026.07.17 | ₩4,844 | ₩5,097 | ₩4,710 | ₩5,044 | +4.13% | 431.5만 |
|---|
| 2026.07.16 | ₩5,217 | ₩5,231 | ₩4,897 | ₩4,991 | -4.35% | 376.9만 |
|---|
| 2026.07.15 | ₩5,604 | ₩5,658 | ₩5,177 | ₩5,378 | -4.05% | 435.9만 |
|---|
| 2026.07.14 | ₩5,684 | ₩5,778 | ₩5,498 | ₩5,604 | -1.41% | 232.8만 |
|---|
| 2026.07.13 | ₩5,524 | ₩5,604 | ₩5,311 | ₩5,391 | -2.42% | 346.8만 |
|---|
| 2026.07.10 | ₩5,898 | ₩5,951 | ₩5,698 | ₩5,738 | -2.71% | 363.7만 |
|---|
| 2026.07.09 | ₩5,778 | ₩6,018 | ₩5,684 | ₩5,951 | +3.00% | 255.5만 |
|---|
| 2026.07.08 | ₩5,698 | ₩5,791 | ₩5,431 | ₩5,618 | -1.41% | 296.6만 |
|---|
| 2026.07.07 | ₩6,418 | ₩6,418 | ₩5,765 | ₩5,845 | -8.94% | 444.4만 |
|---|
| 2026.07.06 | ₩6,739 | ₩6,819 | ₩6,498 | ₩6,512 | -3.37% | 273.9만 |
|---|
| 2026.07.02 | ₩6,619 | ₩6,925 | ₩6,352 | ₩6,525 | -1.41% | 424.6만 |
|---|
| 2026.07.01 | ₩6,272 | ₩6,712 | ₩6,232 | ₩6,325 | +0.85% | 219.5만 |
|---|
| 2026.06.30 | ₩6,258 | ₩6,392 | ₩6,045 | ₩6,298 | +0.64% | 270.1만 |
|---|
| 2026.06.29 | ₩6,232 | ₩6,325 | ₩6,058 | ₩6,258 | +0.43% | 412.2만 |
|---|
| 2026.06.26 | ₩6,512 | ₩6,712 | ₩6,365 | ₩6,418 | -1.43% | 339.9만 |
|---|
| 2026.06.25 | ₩6,258 | ₩6,578 | ₩6,071 | ₩6,392 | +2.13% | 393.3만 |
|---|
| 2026.06.24 | ₩6,205 | ₩6,285 | ₩5,965 | ₩6,085 | -1.94% | 459.3만 |
|---|
| 2026.06.23 | ₩6,672 | ₩6,872 | ₩6,512 | ₩6,538 | -2.00% | 389.6만 |
|---|
| 2026.06.22 | ₩7,112 | ₩7,286 | ₩6,899 | ₩7,112 | 0.00% | 297.6만 |
|---|
| 2026.06.18 | ₩7,659 | ₩7,913 | ₩7,086 | ₩7,152 | -6.62% | 592.4만 |
|---|
| 2026.06.17 | ₩7,819 | ₩8,340 | ₩7,659 | ₩7,686 | -1.71% | 499.7만 |
|---|
| 2026.06.16 | ₩7,739 | ₩7,993 | ₩7,633 | ₩7,846 | +1.38% | 402.4만 |
|---|
| 2026.06.15 | ₩7,673 | ₩8,020 | ₩7,606 | ₩7,686 | +0.17% | 472.8만 |
|---|
| 2026.06.12 | ₩6,792 | ₩7,139 | ₩6,712 | ₩7,046 | +3.73% | 435.2만 |
|---|
| 2026.06.11 | ₩6,178 | ₩6,672 | ₩6,085 | ₩6,659 | +7.78% | 408.6만 |
|---|
| 2026.06.10 | ₩6,058 | ₩6,365 | ₩6,031 | ₩6,098 | +0.66% | 429.3만 |
|---|
| 2026.06.09 | ₩6,645 | ₩6,779 | ₩6,018 | ₩6,298 | -5.22% | 518.9만 |
|---|
| 2026.06.08 | ₩6,699 | ₩6,779 | ₩6,498 | ₩6,619 | -1.20% | 325.6만 |
|---|
| 2026.06.05 | ₩7,539 | ₩7,539 | ₩6,512 | ₩6,565 | -12.92% | 583.8만 |
|---|
| 2026.06.04 | ₩7,900 | ₩8,033 | ₩7,686 | ₩7,766 | -1.69% | 375.7만 |
|---|
| 2026.06.03 | ₩8,327 | ₩8,380 | ₩7,819 | ₩7,846 | -5.77% | 373.8만 |
|---|
| 2026.06.02 | ₩8,487 | ₩8,740 | ₩8,327 | ₩8,580 | +1.10% | 360.1만 |
|---|
| 2026.06.01 | ₩7,966 | ₩8,487 | ₩7,766 | ₩8,340 | +4.69% | 427만 |
|---|
| 2026.05.29 | ₩8,113 | ₩8,447 | ₩7,966 | ₩8,220 | +1.32% | 372.2만 |
|---|
| 2026.05.28 | ₩7,659 | ₩8,220 | ₩7,593 | ₩8,086 | +5.57% | 441.6만 |
|---|
| 2026.05.27 | ₩7,579 | ₩7,913 | ₩7,486 | ₩7,819 | +3.17% | 359.7만 |
|---|
| 2026.05.26 | ₩7,966 | ₩8,100 | ₩7,699 | ₩7,819 | -1.84% | 525.1만 |
|---|
| 2026.05.22 | ₩7,579 | ₩7,833 | ₩7,406 | ₩7,739 | +2.11% | 358.6만 |
|---|
| 2026.05.21 | ₩7,259 | ₩7,793 | ₩7,206 | ₩7,619 | +4.96% | 427.2만 |
|---|
| 2026.05.20 | ₩7,593 | ₩7,686 | ₩7,326 | ₩7,432 | -2.11% | 694.5만 |
|---|
| 2026.05.19 | ₩7,566 | ₩7,726 | ₩7,326 | ₩7,539 | -0.35% | 376.9만 |
|---|
| 2026.05.18 | ₩8,500 | ₩8,500 | ₩7,499 | ₩7,753 | -8.79% | 701.4만 |
|---|
| 2026.05.15 | ₩8,327 | ₩8,740 | ₩8,140 | ₩8,340 | +0.16% | 1489.6만 |
|---|
| 2026.05.14 | ₩9,754 | ₩9,754 | ₩9,194 | ₩9,541 | -2.19% | 469.9만 |
|---|
| 2026.05.13 | ₩9,768 | ₩10,021 | ₩9,367 | ₩9,674 | -0.96% | 523.5만 |
|---|
| 2026.05.12 | ₩9,247 | ₩9,981 | ₩8,967 | ₩9,888 | +6.93% | 613.9만 |
|---|
| 2026.05.11 | ₩9,234 | ₩9,634 | ₩9,074 | ₩9,527 | +3.18% | 709.6만 |
|---|
| 2026.05.08 | ₩8,780 | ₩8,980 | ₩8,407 | ₩8,847 | +0.76% | 416.4만 |
|---|
| 2026.05.07 | ₩9,034 | ₩9,394 | ₩8,447 | ₩8,513 | -5.76% | 620.3만 |
|---|
| 2026.05.06 | ₩7,926 | ₩8,754 | ₩7,833 | ₩8,660 | +9.26% | 1054.7만 |
|---|
| 2026.05.05 | ₩8,060 | ₩8,140 | ₩7,366 | ₩7,392 | -8.28% | 427.9만 |
|---|
| 2026.05.04 | ₩7,646 | ₩8,100 | ₩7,566 | ₩7,806 | +2.09% | 445만 |
|---|
| 2026.05.01 | ₩7,593 | ₩7,859 | ₩7,486 | ₩7,833 | +3.16% | 390.7만 |
|---|
| 2026.04.30 | ₩7,646 | ₩7,846 | ₩7,513 | ₩7,633 | -0.17% | 356.7만 |
|---|
| 2026.04.29 | ₩7,432 | ₩7,473 | ₩7,206 | ₩7,339 | -1.26% | 340.3만 |
|---|
| 2026.04.28 | ₩7,606 | ₩7,739 | ₩7,366 | ₩7,566 | -0.53% | 356.2만 |
|---|
| 2026.04.27 | ₩7,873 | ₩7,926 | ₩7,633 | ₩7,886 | +0.17% | 336.4만 |
|---|
| 2026.04.24 | ₩8,073 | ₩8,100 | ₩7,766 | ₩7,806 | -3.31% | 530.6만 |
|---|
| 2026.04.23 | ₩8,140 | ₩8,220 | ₩7,619 | ₩7,926 | -2.62% | 532.6만 |
|---|
| 2026.04.22 | ₩8,273 | ₩8,540 | ₩8,100 | ₩8,327 | +0.65% | 376.9만 |
|---|
| 2026.04.21 | ₩8,580 | ₩8,700 | ₩7,953 | ₩7,980 | -7.00% | 582.3만 |
|---|
| 2026.04.20 | ₩8,620 | ₩8,714 | ₩8,126 | ₩8,673 | +0.62% | 644.4만 |
|---|
| 2026.04.17 | ₩9,007 | ₩9,314 | ₩8,700 | ₩8,740 | -2.96% | 662.7만 |
|---|
| 2026.04.16 | ₩8,260 | ₩9,047 | ₩8,233 | ₩8,593 | +4.04% | 809.5만 |
|---|
| 2026.04.15 | ₩8,020 | ₩8,447 | ₩7,793 | ₩8,140 | +1.50% | 463.4만 |
|---|
| 2026.04.14 | ₩7,926 | ₩8,246 | ₩7,859 | ₩8,046 | +1.52% | 469.3만 |
|---|
| 2026.04.13 | ₩7,339 | ₩7,633 | ₩7,232 | ₩7,606 | +3.64% | 348.6만 |
|---|
| 2026.04.10 | ₩7,673 | ₩7,833 | ₩7,406 | ₩7,486 | -2.43% | 318만 |
|---|
| 2026.04.09 | ₩7,486 | ₩7,846 | ₩7,272 | ₩7,619 | +1.78% | 487.3만 |
|---|
| 2026.04.08 | ₩7,940 | ₩7,980 | ₩7,339 | ₩7,486 | -5.71% | 453.2만 |
|---|
| 2026.04.07 | ₩7,152 | ₩7,366 | ₩6,885 | ₩7,139 | -0.19% | 452.6만 |
|---|
| 2026.04.06 | ₩7,366 | ₩7,406 | ₩7,086 | ₩7,326 | -0.54% | 343.3만 |
|---|
| 2026.04.02 | ₩6,845 | ₩7,499 | ₩6,805 | ₩7,366 | +7.60% | 480.4만 |
|---|
| 2026.04.01 | ₩7,272 | ₩7,686 | ₩7,099 | ₩7,459 | +2.57% | 664.3만 |
|---|
| 2026.03.31 | ₩6,659 | ₩7,032 | ₩6,552 | ₩6,965 | +4.61% | 602.7만 |
|---|
| 2026.03.30 | ₩7,219 | ₩7,299 | ₩6,085 | ₩6,232 | -13.68% | 1289.9만 |
|---|
| 2026.03.27 | ₩7,072 | ₩7,539 | ₩6,979 | ₩7,339 | +3.77% | 560.3만 |
|---|
| 2026.03.26 | ₩7,473 | ₩7,633 | ₩7,059 | ₩7,086 | -5.18% | 478.1만 |
|---|
| 2026.03.25 | ₩8,286 | ₩8,327 | ₩7,753 | ₩7,806 | -5.80% | 490.2만 |
|---|
| 2026.03.24 | ₩7,593 | ₩7,779 | ₩7,432 | ₩7,753 | +2.11% | 708만 |
|---|
| 2026.03.23 | ₩7,166 | ₩8,060 | ₩7,112 | ₩7,900 | +10.24% | 729.3만 |
|---|
| 2026.03.20 | ₩7,966 | ₩7,980 | ₩7,019 | ₩7,179 | -9.88% | 2325.5만 |
|---|
| 2026.03.19 | ₩7,953 | ₩8,233 | ₩7,379 | ₩7,873 | -1.01% | 1062.2만 |
|---|
| 2026.03.18 | ₩9,541 | ₩9,568 | ₩8,687 | ₩8,740 | -8.39% | 636.8만 |
|---|
| 2026.03.17 | ₩9,848 | ₩10,235 | ₩9,661 | ₩9,834 | -0.14% | 424.9만 |
|---|
| 2026.03.16 | ₩9,741 | ₩10,341 | ₩9,527 | ₩9,861 | +1.23% | 633.2만 |
|---|
| 2026.03.13 | ₩10,715 | ₩10,782 | ₩9,714 | ₩9,821 | -8.34% | 492.1만 |
|---|
| 2026.03.12 | ₩11,195 | ₩11,222 | ₩10,622 | ₩10,715 | -4.29% | 484.1만 |
|---|
| 2026.03.11 | ₩11,009 | ₩11,409 | ₩10,755 | ₩11,329 | +2.91% | 402.7만 |
|---|
| 2026.03.10 | ₩11,155 | ₩11,783 | ₩11,075 | ₩11,476 | +2.87% | 467.1만 |
|---|
| 2026.03.09 | ₩10,542 | ₩11,009 | ₩9,981 | ₩10,902 | +3.42% | 617.6만 |
|---|
| 2026.03.06 | ₩11,089 | ₩11,476 | ₩10,648 | ₩10,955 | -1.20% | 595만 |
|---|
| 2026.03.05 | ₩12,316 | ₩12,396 | ₩10,982 | ₩11,369 | -7.69% | 735.3만 |
|---|
| 2026.03.04 | ₩12,370 | ₩12,730 | ₩12,089 | ₩12,663 | +2.37% | 504.3만 |
|---|
| 2026.03.03 | ₩12,290 | ₩12,383 | ₩11,462 | ₩12,076 | -1.74% | 644.7만 |
|---|
| 2026.03.02 | ₩13,184 | ₩13,424 | ₩12,183 | ₩13,384 | +1.52% | 921.8만 |
|---|
| 2026.02.27 | ₩12,623 | ₩13,104 | ₩12,463 | ₩13,064 | +3.49% | 613.3만 |
|---|
| 2026.02.26 | ₩11,716 | ₩12,650 | ₩11,449 | ₩12,623 | +7.74% | 578.7만 |
|---|
| 2026.02.25 | ₩12,036 | ₩12,263 | ₩11,729 | ₩11,903 | -1.11% | 673.5만 |
|---|
| 2026.02.24 | ₩10,435 | ₩11,849 | ₩10,368 | ₩11,636 | +11.51% | 668.2만 |
|---|
| 2026.02.23 | ₩10,782 | ₩11,249 | ₩10,515 | ₩10,782 | 0.00% | 989.4만 |
|---|
| 2026.02.20 | ₩10,275 | ₩10,768 | ₩9,928 | ₩10,422 | +1.43% | 1574.8만 |
|---|
| 2026.02.19 | ₩9,861 | ₩10,368 | ₩9,714 | ₩10,341 | +4.87% | 591만 |
|---|
| 2026.02.18 | ₩9,954 | ₩10,328 | ₩9,888 | ₩10,008 | +0.54% | 493.2만 |
|---|
| 2026.02.17 | ₩9,461 | ₩9,941 | ₩9,074 | ₩9,688 | +2.40% | 857.4만 |
|---|
| 2026.02.13 | ₩9,794 | ₩10,261 | ₩9,741 | ₩10,048 | +2.59% | 567.5만 |
|---|
| 2026.02.12 | ₩10,635 | ₩10,795 | ₩9,541 | ₩9,581 | -9.91% | 774.5만 |
|---|
| 2026.02.11 | ₩11,436 | ₩11,529 | ₩10,515 | ₩10,795 | -5.60% | 728.9만 |
|---|
| 2026.02.10 | ₩11,342 | ₩11,556 | ₩10,688 | ₩11,075 | -2.35% | 691.5만 |
|---|
| 2026.02.09 | ₩9,808 | ₩10,728 | ₩9,648 | ₩10,675 | +8.84% | 537.8만 |
|---|
| 2026.02.06 | ₩8,740 | ₩9,554 | ₩8,740 | ₩9,514 | +8.85% | 454.8만 |
|---|
| 2026.02.05 | ₩9,154 | ₩9,581 | ₩8,727 | ₩8,767 | -4.23% | 629.9만 |
|---|
| 2026.02.04 | ₩10,515 | ₩10,582 | ₩9,341 | ₩9,848 | -6.35% | 662.6만 |
|---|
| 2026.02.03 | ₩10,301 | ₩10,341 | ₩9,487 | ₩10,141 | -1.55% | 746.7만 |
|---|
| 2026.02.02 | ₩9,874 | ₩10,181 | ₩9,181 | ₩9,354 | -5.27% | 821.7만 |
|---|
| 2026.01.30 | ₩9,821 | ₩11,035 | ₩9,621 | ₩9,901 | +0.82% | 1083.7만 |
|---|
| 2026.01.29 | ₩12,410 | ₩12,663 | ₩11,169 | ₩11,542 | -6.99% | 1292.7만 |
|---|
| 2026.01.28 | ₩12,663 | ₩12,690 | ₩11,823 | ₩12,316 | -2.74% | 804.8만 |
|---|
| 2026.01.27 | ₩11,943 | ₩12,703 | ₩11,769 | ₩12,543 | +5.03% | 1042.3만 |
|---|
| 2026.01.26 | ₩13,838 | ₩14,011 | ₩11,956 | ₩12,023 | -13.11% | 1532.9만 |
|---|
| 2026.01.23 | ₩11,783 | ₩12,557 | ₩11,342 | ₩12,396 | +5.21% | 1273.9만 |
|---|
| 2026.01.22 | ₩9,688 | ₩11,462 | ₩9,541 | ₩11,316 | +16.80% | 1056.6만 |
|---|
| 2026.01.21 | ₩9,527 | ₩9,794 | ₩9,181 | ₩9,514 | -0.14% | 956만 |
|---|
| 2026.01.20 | ₩9,181 | ₩9,261 | ₩8,780 | ₩9,247 | +0.73% | 582.4만 |
|---|
| 2026.01.16 | ₩8,166 | ₩8,647 | ₩7,886 | ₩8,647 | +5.88% | 661.6만 |
|---|
| 2026.01.15 | ₩8,006 | ₩8,367 | ₩7,819 | ₩8,246 | +3.00% | 606만 |
|---|
| 2026.01.14 | ₩8,100 | ₩8,206 | ₩7,753 | ₩8,153 | +0.66% | 601.7만 |
|---|
| 2026.01.13 | ₩8,407 | ₩8,460 | ₩7,859 | ₩7,900 | -6.03% | 470.3만 |
|---|
| 2026.01.12 | ₩8,113 | ₩8,286 | ₩7,980 | ₩8,126 | +0.16% | 648.8만 |
|---|
| 2026.01.09 | ₩7,366 | ₩7,779 | ₩7,259 | ₩7,739 | +5.07% | 750만 |
|---|
| 2026.01.08 | ₩7,339 | ₩7,366 | ₩6,965 | ₩7,166 | -2.36% | 599만 |
|---|
| 2026.01.07 | ₩6,779 | ₩7,606 | ₩6,472 | ₩7,513 | +10.83% | 1715.1만 |
|---|
| 2026.01.06 | ₩6,992 | ₩7,099 | ₩6,845 | ₩7,086 | +1.34% | 466만 |
|---|
| 2026.01.05 | ₩7,192 | ₩7,192 | ₩6,872 | ₩6,872 | -4.45% | 505만 |
|---|
| 2026.01.02 | ₩7,032 | ₩7,179 | ₩6,525 | ₩6,819 | -3.04% | 531.8만 |
|---|
| 2025.12.31 | ₩6,965 | ₩7,059 | ₩6,792 | ₩6,819 | -2.11% | 475.9만 |
|---|
| 2025.12.30 | ₩7,473 | ₩7,566 | ₩7,099 | ₩7,126 | -4.64% | 577만 |
|---|
| 2025.12.29 | ₩7,846 | ₩7,873 | ₩7,152 | ₩7,219 | -7.99% | 669.7만 |
|---|
| 2025.12.26 | ₩7,940 | ₩8,327 | ₩7,726 | ₩8,246 | +3.87% | 489.8만 |
|---|
| 2025.12.24 | ₩7,726 | ₩7,819 | ₩7,553 | ₩7,739 | +0.17% | 228.4만 |
|---|
| 2025.12.23 | ₩7,953 | ₩7,953 | ₩7,526 | ₩7,833 | -1.51% | 550.3만 |
|---|
| 2025.12.22 | ₩7,833 | ₩7,980 | ₩7,619 | ₩7,779 | -0.68% | 532.9만 |
|---|
| 2025.12.19 | ₩7,152 | ₩7,446 | ₩7,086 | ₩7,379 | +3.17% | 622.5만 |
|---|
| 2025.12.18 | ₩7,206 | ₩7,379 | ₩7,032 | ₩7,099 | -1.48% | 304.2만 |
|---|
| 2025.12.17 | ₩7,593 | ₩7,606 | ₩7,152 | ₩7,206 | -5.10% | 332.8만 |
|---|
| 2025.12.16 | ₩7,766 | ₩7,900 | ₩7,352 | ₩7,432 | -4.30% | 270.3만 |
|---|
| 2025.12.15 | ₩7,846 | ₩7,940 | ₩7,579 | ₩7,739 | -1.36% | 443만 |
|---|
| 2025.12.12 | ₩7,846 | ₩7,873 | ₩7,326 | ₩7,699 | -1.87% | 507.7만 |
|---|
| 2025.12.11 | ₩6,925 | ₩7,713 | ₩6,885 | ₩7,699 | +11.18% | 659.9만 |
|---|
| 2025.12.10 | ₩6,605 | ₩7,019 | ₩6,418 | ₩6,912 | +4.65% | 421.5만 |
|---|
| 2025.12.09 | ₩6,178 | ₩6,699 | ₩6,151 | ₩6,605 | +6.91% | 388.8만 |
|---|
| 2025.12.08 | ₩6,111 | ₩6,338 | ₩5,938 | ₩6,165 | +0.87% | 165만 |
|---|
| 2025.12.05 | ₩6,085 | ₩6,418 | ₩6,045 | ₩6,111 | +0.44% | 251.6만 |
|---|
| 2025.12.04 | ₩5,885 | ₩6,031 | ₩5,671 | ₩5,965 | +1.36% | 257.5만 |
|---|
| 2025.12.03 | ₩6,031 | ₩6,205 | ₩5,898 | ₩5,991 | -0.66% | 248.2만 |
|---|
| 2025.12.02 | ₩6,138 | ₩6,192 | ₩5,765 | ₩6,005 | -2.17% | 257.8만 |
|---|
| 2025.12.01 | ₩6,138 | ₩6,312 | ₩6,018 | ₩6,298 | +2.61% | 514만 |
|---|
| 2025.11.28 | ₩5,805 | ₩6,018 | ₩5,791 | ₩5,925 | +2.07% | 411만 |
|---|
| 2025.11.26 | ₩5,418 | ₩5,724 | ₩5,391 | ₩5,684 | +4.93% | 255.1만 |
|---|
| 2025.11.25 | ₩5,311 | ₩5,431 | ₩5,137 | ₩5,351 | +0.75% | 201.2만 |
|---|
| 2025.11.24 | ₩4,817 | ₩5,297 | ₩4,817 | ₩5,271 | +9.42% | 297.6만 |
|---|
| 2025.11.21 | ₩4,804 | ₩4,977 | ₩4,697 | ₩4,844 | +0.83% | 781.2만 |
|---|
| 2025.11.20 | ₩5,204 | ₩5,391 | ₩4,817 | ₩4,844 | -6.92% | 370.8만 |
|---|
| 2025.11.19 | ₩5,191 | ₩5,364 | ₩5,071 | ₩5,164 | -0.51% | 267.4만 |
|---|
| 2025.11.18 | ₩4,911 | ₩5,164 | ₩4,884 | ₩5,071 | +3.26% | 269.4만 |
|---|
| 2025.11.17 | ₩5,084 | ₩5,191 | ₩4,857 | ₩4,951 | -2.62% | 321만 |
|---|
| 2025.11.14 | ₩5,124 | ₩5,257 | ₩4,937 | ₩5,177 | +1.04% | 221.8만 |
|---|
| 2025.11.13 | ₩5,938 | ₩5,978 | ₩5,297 | ₩5,431 | -8.54% | 483.2만 |
|---|
| 2025.11.12 | ₩5,711 | ₩5,991 | ₩5,618 | ₩5,925 | +3.74% | 304.8만 |
|---|
| 2025.11.11 | ₩5,898 | ₩5,925 | ₩5,458 | ₩5,658 | -4.07% | 226만 |
|---|
| 2025.11.10 | ₩5,524 | ₩5,791 | ₩5,338 | ₩5,698 | +3.14% | 410.3만 |
|---|
| 2025.11.07 | ₩5,017 | ₩5,244 | ₩4,911 | ₩5,191 | +3.46% | 296.9만 |
|---|
| 2025.11.06 | ₩5,031 | ₩5,204 | ₩4,937 | ₩4,937 | -1.86% | 293.3만 |
|---|
| 2025.11.05 | ₩4,924 | ₩5,004 | ₩4,710 | ₩4,951 | +0.54% | 331.1만 |
|---|
| 2025.11.04 | ₩4,924 | ₩4,977 | ₩4,737 | ₩4,790 | -2.71% | 226.5만 |
|---|
| 2025.11.03 | ₩5,338 | ₩5,511 | ₩5,097 | ₩5,151 | -3.50% | 213.8만 |
|---|
| 2025.10.31 | ₩5,471 | ₩5,551 | ₩5,284 | ₩5,297 | -3.17% | 216.9만 |
|---|
| 2025.10.30 | ₩5,364 | ₩5,644 | ₩5,351 | ₩5,538 | +3.23% | 193.8만 |
|---|
| 2025.10.29 | ₩5,631 | ₩5,671 | ₩5,351 | ₩5,418 | -3.79% | 269.8만 |
|---|
| 2025.10.28 | ₩4,964 | ₩5,524 | ₩4,951 | ₩5,458 | +9.95% | 263만 |
|---|
| 2025.10.27 | ₩5,097 | ₩5,338 | ₩4,964 | ₩5,231 | +2.62% | 329.3만 |
|---|
| 2025.10.24 | ₩5,431 | ₩5,604 | ₩5,351 | ₩5,364 | -1.23% | 328.5만 |
|---|
| 2025.10.23 | ₩5,524 | ₩5,631 | ₩5,391 | ₩5,604 | +1.45% | 308.9만 |
|---|
| 2025.10.22 | ₩5,004 | ₩5,458 | ₩4,964 | ₩5,404 | +8.00% | 342.9만 |
|---|
| 2025.10.21 | ₩5,551 | ₩5,658 | ₩5,137 | ₩5,391 | -2.88% | 512.3만 |
|---|
| 2025.10.20 | ₩6,205 | ₩6,272 | ₩5,951 | ₩6,178 | -0.43% | 213.2만 |
|---|
| 2025.10.17 | ₩6,232 | ₩6,338 | ₩5,751 | ₩5,991 | -3.85% | 507.9만 |
|---|
| 2025.10.16 | ₩6,672 | ₩6,832 | ₩6,418 | ₩6,552 | -1.80% | 550.9만 |
|---|
| 2025.10.15 | ₩6,192 | ₩6,472 | ₩6,058 | ₩6,445 | +4.09% | 413.2만 |
|---|
| 2025.10.14 | ₩5,951 | ₩6,232 | ₩5,698 | ₩5,951 | 0.00% | 442.5만 |
|---|
| 2025.10.13 | ₩5,791 | ₩6,138 | ₩5,591 | ₩6,071 | +4.84% | 329.1만 |
|---|
| 2025.10.10 | ₩5,711 | ₩5,791 | ₩5,471 | ₩5,511 | -3.50% | 279.7만 |
|---|