시장 데이터를 불러오는 중
전체 종목
US 골드 과거 주가
U.S. Gold Corp. - Common Stock · USAU · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Gold Corp. - Common Stock · USAU · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,841 | ₩18,921 | ₩18,425 | ₩18,452 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,264 | ₩18,720 | ₩18,251 | ₩18,613 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,760 | ₩18,934 | ₩18,278 | ₩18,412 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,122 | ₩19,564 | ₩18,760 | ₩19,162 | +0.21% | 10만 |
| 2026.10.05 | ₩19,497 | ₩19,645 | ₩18,934 | ₩19,135 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,980 | ₩19,980 | ₩19,082 | ₩19,390 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,886 | ₩20,100 | ₩19,618 | ₩19,631 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,859 | ₩20,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,913 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,846 | ₩20,234 | ₩19,604 | ₩19,765 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,167 | ₩20,342 | ₩19,779 | ₩19,832 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,971 | ₩20,985 | ₩20,355 | ₩20,891 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,757 | ₩20,985 | ₩20,502 | ₩20,851 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,132 | ₩21,186 | ₩20,623 | ₩20,971 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,904 | ₩21,923 | ₩20,744 | ₩21,641 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,663 | ₩20,998 | ₩20,462 | ₩20,891 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,636 | ₩20,757 | ₩20,167 | ₩20,650 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,650 | ₩20,730 | ₩20,288 | ₩20,409 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,221 | ₩20,569 | ₩19,591 | ₩20,114 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,261 | ₩20,261 | ₩19,243 | ₩20,006 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,248 | ₩20,569 | ₩19,578 | ₩20,301 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,543 | ₩20,730 | ₩20,288 | ₩20,368 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,784 | ₩20,811 | ₩20,167 | ₩20,194 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,427 | ₩21,775 | ₩21,065 | ₩21,105 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,615 | ₩21,990 | ₩21,199 | ₩21,280 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,601 | ₩22,043 | ₩21,548 | ₩21,641 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,110 | ₩22,258 | ₩21,548 | ₩22,070 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,462 | ₩21,641 | ₩20,409 | ₩21,601 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,770 | ₩21,159 | ₩20,167 | ₩20,275 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,347 | ₩21,481 | ₩20,650 | ₩21,186 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,405 | ₩23,129 | ₩21,253 | ₩21,373 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,695 | ₩22,271 | ₩21,695 | ₩22,097 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,762 | ₩22,204 | ₩21,601 | ₩21,775 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,507 | ₩21,923 | ₩21,320 | ₩21,762 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,218 | ₩22,445 | ₩21,333 | ₩21,588 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,646 | ₩22,646 | ₩21,467 | ₩21,950 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,186 | ₩23,022 | ₩21,172 | ₩22,218 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,114 | ₩21,105 | ₩20,114 | ₩20,985 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,537 | ₩19,805 | ₩19,390 | ₩19,578 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,939 | ₩20,073 | ₩19,658 | ₩19,926 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,194 | ₩20,650 | ₩19,725 | ₩19,899 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,154 | ₩20,422 | ₩19,953 | ₩20,181 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,677 | ₩20,891 | ₩20,395 | ₩20,449 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,368 | ₩20,770 | ₩19,765 | ₩20,422 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,931 | ₩21,065 | ₩20,382 | ₩20,409 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,971 | ₩21,280 | ₩20,663 | ₩20,931 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,980 | ₩20,730 | ₩19,805 | ₩20,154 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,564 | ₩20,462 | ₩19,444 | ₩20,114 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,135 | ₩19,738 | ₩18,975 | ₩19,269 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,742 | ₩18,760 | ₩17,594 | ₩18,720 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,916 | ₩18,050 | ₩17,166 | ₩17,393 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,541 | ₩18,251 | ₩17,233 | ₩18,117 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩17,018 | ₩17,889 | ₩16,388 | ₩17,313 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,702 | ₩17,702 | ₩16,790 | ₩16,951 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,264 | ₩18,291 | ₩17,340 | ₩17,916 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,996 | ₩18,063 | ₩17,085 | ₩17,876 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,841 | ₩18,934 | ₩17,822 | ₩17,929 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,176 | ₩19,698 | ₩18,640 | ₩18,841 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,216 | ₩19,497 | ₩18,934 | ₩18,934 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,109 | ₩19,390 | ₩18,733 | ₩18,921 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,760 | ₩19,296 | ₩18,479 | ₩19,095 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩20,060 | ₩20,060 | ₩18,881 | ₩19,015 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,543 | ₩20,610 | ₩19,712 | ₩20,315 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,288 | ₩20,891 | ₩20,288 | ₩20,556 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,939 | ₩20,154 | ₩19,578 | ₩19,819 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,301 | ₩20,422 | ₩19,872 | ₩20,087 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,926 | ₩20,409 | ₩19,926 | ₩20,301 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,569 | ₩20,583 | ₩19,457 | ₩19,819 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,191 | ₩22,472 | ₩20,971 | ₩21,132 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,177 | ₩22,740 | ₩22,097 | ₩22,231 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,735 | ₩22,486 | ₩21,628 | ₩22,097 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,516 | ₩21,655 | ₩20,476 | ₩21,012 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩20,020 | ₩20,837 | ₩19,765 | ₩20,543 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,859 | ₩20,167 | ₩19,336 | ₩20,087 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,377 | ₩20,489 | ₩19,377 | ₩20,194 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,457 | ₩19,658 | ₩19,189 | ₩19,363 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩20,047 | ₩20,208 | ₩18,867 | ₩19,323 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,234 | ₩21,172 | ₩20,141 | ₩20,342 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩21,012 | ₩21,186 | ₩20,529 | ₩20,985 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,762 | ₩22,164 | ₩20,971 | ₩21,239 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,507 | ₩22,553 | ₩21,507 | ₩21,641 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,816 | ₩21,923 | ₩21,440 | ₩21,628 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,534 | ₩22,378 | ₩21,534 | ₩21,601 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,476 | ₩21,052 | ₩20,355 | ₩20,583 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,457 | ₩20,489 | ₩19,336 | ₩20,409 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,229 | ₩20,060 | ₩19,001 | ₩19,457 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩19,055 | ₩20,006 | ₩18,077 | ₩19,792 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,760 | ₩19,095 | ₩18,452 | ₩18,693 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,864 | ₩20,985 | ₩18,425 | ₩18,439 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,770 | ₩21,467 | ₩20,770 | ₩20,998 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,931 | ₩21,132 | ₩20,368 | ₩20,650 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,146 | ₩21,708 | ₩20,770 | ₩21,186 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,333 | ₩21,534 | ₩20,449 | ₩21,172 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩21,052 | ₩21,990 | ₩20,797 | ₩21,628 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,368 | ₩21,213 | ₩19,980 | ₩21,012 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩21,038 | ₩21,159 | ₩20,409 | ₩20,583 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,199 | ₩21,467 | ₩20,985 | ₩21,467 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,529 | ₩21,079 | ₩20,502 | ₩20,744 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,744 | ₩20,998 | ₩20,261 | ₩20,422 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,859 | ₩21,038 | ₩19,779 | ₩20,744 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,435 | ₩20,435 | ₩19,712 | ₩19,752 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,293 | ₩21,481 | ₩20,462 | ₩20,677 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,124 | ₩22,124 | ₩20,824 | ₩21,293 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,718 | ₩23,718 | ₩22,700 | ₩22,740 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,638 | ₩24,214 | ₩23,115 | ₩23,745 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,383 | ₩23,906 | ₩22,740 | ₩23,705 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,941 | ₩24,442 | ₩22,941 | ₩23,826 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,486 | ₩22,981 | ₩22,338 | ₩22,767 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,236 | ₩23,678 | ₩22,110 | ₩22,231 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,405 | ₩23,464 | ₩22,405 | ₩23,089 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,588 | ₩22,057 | ₩21,440 | ₩21,481 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,749 | ₩22,177 | ₩21,306 | ₩21,373 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,110 | ₩22,754 | ₩21,695 | ₩22,057 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,347 | ₩22,325 | ₩21,347 | ₩22,003 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,467 | ₩21,467 | ₩20,275 | ₩21,280 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,440 | ₩21,869 | ₩21,172 | ₩21,668 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,494 | ₩22,030 | ₩21,440 | ₩21,668 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,749 | ₩22,124 | ₩21,507 | ₩21,708 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,124 | ₩22,499 | ₩21,481 | ₩21,936 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,110 | ₩22,419 | ₩21,842 | ₩22,392 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,660 | ₩22,995 | ₩21,521 | ₩21,561 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩23,062 | ₩23,437 | ₩22,700 | ₩22,914 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,847 | ₩23,973 | ₩22,847 | ₩23,692 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,767 | ₩23,048 | ₩22,392 | ₩22,472 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,244 | ₩23,142 | ₩22,177 | ₩22,633 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,159 | ₩22,218 | ₩21,105 | ₩22,177 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,543 | ₩20,918 | ₩20,167 | ₩20,663 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,953 | ₩20,516 | ₩19,899 | ₩20,033 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,685 | ₩20,114 | ₩19,685 | ₩19,966 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,993 | ₩20,234 | ₩18,787 | ₩19,765 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,610 | ₩20,623 | ₩18,613 | ₩19,015 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,186 | ₩21,534 | ₩20,650 | ₩20,663 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,610 | ₩21,816 | ₩20,167 | ₩21,226 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,958 | ₩21,574 | ₩20,770 | ₩21,172 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,470 | ₩20,663 | ₩19,457 | ₩20,355 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,162 | ₩19,310 | ₩18,559 | ₩18,760 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,452 | ₩19,135 | ₩18,224 | ₩18,975 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,720 | ₩18,975 | ₩18,184 | ₩18,452 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,872 | ₩20,073 | ₩18,908 | ₩19,243 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩19,055 | ₩19,444 | ₩18,532 | ₩19,149 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,747 | ₩19,470 | ₩18,626 | ₩19,323 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,752 | ₩19,779 | ₩18,760 | ₩18,908 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,502 | ₩20,502 | ₩19,283 | ₩19,671 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,869 | ₩21,869 | ₩20,636 | ₩20,636 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,142 | ₩23,544 | ₩21,641 | ₩22,137 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,660 | ₩23,933 | ₩22,579 | ₩23,330 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,678 | ₩23,745 | ₩22,164 | ₩22,405 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,839 | ₩24,254 | ₩23,249 | ₩23,772 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,745 | ₩24,161 | ₩23,048 | ₩24,161 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,852 | ₩24,790 | ₩23,772 | ₩24,040 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,794 | ₩23,866 | ₩21,842 | ₩23,544 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,718 | ₩24,120 | ₩23,062 | ₩23,437 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,656 | ₩24,804 | ₩23,718 | ₩24,214 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,661 | ₩26,010 | ₩24,804 | ₩25,072 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,809 | ₩26,117 | ₩24,442 | ₩25,246 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,467 | ₩29,521 | ₩26,613 | ₩27,310 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,733 | ₩29,132 | ₩26,372 | ₩29,078 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,804 | ₩26,599 | ₩24,442 | ₩26,090 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,482 | ₩25,246 | ₩24,187 | ₩24,804 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,254 | ₩24,388 | ₩23,450 | ₩24,053 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩24,027 | ₩25,795 | ₩23,852 | ₩24,804 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩23,075 | ₩23,906 | ₩22,754 | ₩23,852 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,708 | ₩23,330 | ₩21,574 | ₩23,209 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,909 | ₩22,271 | ₩21,507 | ₩21,708 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,132 | ₩21,615 | ₩20,301 | ₩21,548 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,186 | ₩21,990 | ₩21,105 | ₩21,641 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,780 | ₩22,780 | ₩20,851 | ₩20,918 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,785 | ₩23,919 | ₩22,392 | ₩22,888 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,491 | ₩23,745 | ₩23,142 | ₩23,196 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩23,008 | ₩23,785 | ₩22,780 | ₩23,584 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,110 | ₩22,847 | ₩21,842 | ₩22,780 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,151 | ₩22,861 | ₩21,320 | ₩21,601 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,214 | ₩24,214 | ₩22,646 | ₩23,290 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,893 | ₩24,120 | ₩22,780 | ₩23,705 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,450 | ₩23,946 | ₩22,620 | ₩22,767 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,460 | ₩25,795 | ₩23,062 | ₩23,236 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,283 | ₩27,470 | ₩25,862 | ₩26,693 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,306 | ₩29,949 | ₩26,439 | ₩27,149 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,797 | ₩29,360 | ₩27,792 | ₩28,904 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,718 | ₩31,825 | ₩28,382 | ₩28,784 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,127 | ₩30,579 | ₩27,926 | ₩30,284 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,755 | ₩27,966 | ₩25,755 | ₩27,591 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,470 | ₩27,564 | ₩25,474 | ₩25,782 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,573 | ₩27,765 | ₩26,546 | ₩26,975 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,666 | ₩26,666 | ₩25,340 | ₩26,211 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,934 | ₩27,604 | ₩26,412 | ₩26,867 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,439 | ₩27,216 | ₩25,862 | ₩27,149 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,444 | ₩27,457 | ₩26,130 | ₩26,425 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,881 | ₩27,578 | ₩26,881 | ₩27,162 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,899 | ₩28,020 | ₩26,318 | ₩26,331 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,800 | ₩28,060 | ₩26,144 | ₩27,712 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,519 | ₩27,350 | ₩25,970 | ₩27,122 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,742 | ₩26,948 | ₩25,139 | ₩26,546 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,541 | ₩26,412 | ₩25,192 | ₩25,367 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,318 | ₩26,559 | ₩24,442 | ₩24,764 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,130 | ₩26,693 | ₩25,661 | ₩26,010 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,618 | ₩27,993 | ₩25,822 | ₩26,291 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,226 | ₩29,226 | ₩26,666 | ₩27,149 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,351 | ₩30,995 | ₩29,333 | ₩30,204 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,413 | ₩30,258 | ₩28,583 | ₩30,110 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,862 | ₩31,410 | ₩25,594 | ₩29,025 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩26,037 | ₩27,685 | ₩25,795 | ₩27,551 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,780 | ₩25,393 | ₩22,780 | ₩25,286 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,794 | ₩23,115 | ₩22,499 | ₩22,593 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,129 | ₩24,120 | ₩22,633 | ₩22,713 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,754 | ₩23,504 | ₩22,754 | ₩23,008 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,852 | ₩24,067 | ₩22,378 | ₩22,660 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,236 | ₩24,228 | ₩22,740 | ₩23,357 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,124 | ₩22,874 | ₩21,722 | ₩22,687 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,142 | ₩23,424 | ₩22,298 | ₩22,754 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,419 | ₩23,142 | ₩22,405 | ₩22,914 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,378 | ₩22,646 | ₩22,057 | ₩22,298 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,115 | ₩23,370 | ₩22,043 | ₩22,338 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,142 | ₩23,383 | ₩22,807 | ₩23,048 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,579 | ₩23,249 | ₩22,285 | ₩23,249 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,486 | ₩22,807 | ₩22,070 | ₩22,499 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,223 | ₩23,370 | ₩22,566 | ₩22,593 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩22,084 | ₩23,370 | ₩21,789 | ₩23,129 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,440 | ₩22,030 | ₩21,360 | ₩21,990 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩21,038 | ₩21,400 | ₩20,610 | ₩21,213 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,658 | ₩21,146 | ₩19,631 | ₩21,065 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,430 | ₩19,993 | ₩19,055 | ₩19,805 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,556 | ₩20,985 | ₩19,470 | ₩19,497 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,132 | ₩21,360 | ₩20,395 | ₩20,744 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,993 | ₩20,971 | ₩19,846 | ₩20,744 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,765 | ₩20,167 | ₩19,457 | ₩19,819 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,578 | ₩20,194 | ₩19,457 | ₩19,953 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,400 | ₩21,440 | ₩20,208 | ₩20,328 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,985 | ₩21,454 | ₩20,784 | ₩21,186 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,306 | ₩21,306 | ₩20,127 | ₩20,610 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,998 | ₩21,481 | ₩20,784 | ₩20,958 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,631 | ₩20,516 | ₩19,524 | ₩20,476 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩20,047 | ₩20,328 | ₩19,524 | ₩19,578 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,899 | ₩19,899 | ₩19,336 | ₩19,792 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩20,073 | ₩20,234 | ₩19,671 | ₩19,712 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,516 | ₩20,663 | ₩20,100 | ₩20,529 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,663 | ₩20,931 | ₩19,899 | ₩20,529 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,596 | ₩21,199 | ₩20,583 | ₩20,851 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,414 | ₩21,440 | ₩20,261 | ₩20,596 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,878 | ₩21,159 | ₩20,422 | ₩20,744 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,883 | ₩22,124 | ₩20,636 | ₩21,266 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,182 | ₩23,357 | ₩22,177 | ₩22,392 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,362 | ₩24,469 | ₩22,968 | ₩23,022 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,914 | ₩24,147 | ₩22,914 | ₩24,040 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,321 | ₩24,522 | ₩22,713 | ₩23,397 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,120 | ₩25,554 | ₩23,812 | ₩25,487 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,584 | ₩23,772 | ₩22,338 | ₩23,625 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,522 | ₩24,576 | ₩23,477 | ₩23,960 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,367 | ₩25,527 | ₩23,718 | ₩24,710 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,120 | ₩25,434 | ₩23,986 | ₩25,233 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,603 | ₩25,219 | ₩23,839 | ₩24,362 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,182 | ₩24,522 | ₩23,156 | ₩23,584 | +1.73% | 39.6만 |
|---|