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 | ₩18,787 | ₩18,867 | ₩18,372 | ₩18,399 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,212 | ₩18,666 | ₩18,199 | ₩18,560 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,707 | ₩18,880 | ₩18,225 | ₩18,359 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,067 | ₩19,508 | ₩18,707 | ₩19,107 | +0.21% | 10만 |
| 2026.10.05 | ₩19,441 | ₩19,588 | ₩18,880 | ₩19,081 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,922 | ₩19,922 | ₩19,027 | ₩19,335 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,829 | ₩20,043 | ₩19,562 | ₩19,575 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,802 | ₩20,350 | ₩19,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,856 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,789 | ₩20,176 | ₩19,548 | ₩19,709 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,110 | ₩20,283 | ₩19,722 | ₩19,775 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,911 | ₩20,925 | ₩20,297 | ₩20,831 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,697 | ₩20,925 | ₩20,444 | ₩20,791 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,072 | ₩21,125 | ₩20,564 | ₩20,911 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,844 | ₩21,860 | ₩20,684 | ₩21,579 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,604 | ₩20,938 | ₩20,403 | ₩20,831 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,577 | ₩20,697 | ₩20,110 | ₩20,591 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,591 | ₩20,671 | ₩20,230 | ₩20,350 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,163 | ₩20,510 | ₩19,535 | ₩20,056 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,203 | ₩20,203 | ₩19,188 | ₩19,949 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,190 | ₩20,510 | ₩19,522 | ₩20,243 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,484 | ₩20,671 | ₩20,230 | ₩20,310 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,724 | ₩20,751 | ₩20,110 | ₩20,136 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,366 | ₩21,713 | ₩21,005 | ₩21,045 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,553 | ₩21,927 | ₩21,138 | ₩21,219 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,539 | ₩21,980 | ₩21,486 | ₩21,579 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,047 | ₩22,194 | ₩21,486 | ₩22,007 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,403 | ₩21,579 | ₩20,350 | ₩21,539 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,711 | ₩21,098 | ₩20,110 | ₩20,216 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,285 | ₩21,419 | ₩20,591 | ₩21,125 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,341 | ₩23,062 | ₩21,192 | ₩21,312 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,633 | ₩22,207 | ₩21,633 | ₩22,034 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,700 | ₩22,141 | ₩21,539 | ₩21,713 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,446 | ₩21,860 | ₩21,259 | ₩21,700 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,154 | ₩22,381 | ₩21,272 | ₩21,526 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,581 | ₩22,581 | ₩21,406 | ₩21,887 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,125 | ₩22,956 | ₩21,112 | ₩22,154 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,056 | ₩21,045 | ₩20,056 | ₩20,925 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,482 | ₩19,749 | ₩19,335 | ₩19,522 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,882 | ₩20,016 | ₩19,602 | ₩19,869 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,136 | ₩20,591 | ₩19,669 | ₩19,842 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,096 | ₩20,363 | ₩19,896 | ₩20,123 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,617 | ₩20,831 | ₩20,337 | ₩20,390 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,310 | ₩20,711 | ₩19,709 | ₩20,363 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,871 | ₩21,005 | ₩20,323 | ₩20,350 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,911 | ₩21,219 | ₩20,604 | ₩20,871 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,922 | ₩20,671 | ₩19,749 | ₩20,096 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,508 | ₩20,403 | ₩19,388 | ₩20,056 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,081 | ₩19,682 | ₩18,920 | ₩19,214 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,691 | ₩18,707 | ₩17,544 | ₩18,666 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,865 | ₩17,998 | ₩17,116 | ₩17,344 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,491 | ₩18,199 | ₩17,183 | ₩18,065 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩16,969 | ₩17,838 | ₩16,341 | ₩17,263 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,651 | ₩17,651 | ₩16,742 | ₩16,903 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,212 | ₩18,239 | ₩17,290 | ₩17,865 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,945 | ₩18,012 | ₩17,036 | ₩17,825 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,787 | ₩18,880 | ₩17,771 | ₩17,878 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,121 | ₩19,642 | ₩18,586 | ₩18,787 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,161 | ₩19,441 | ₩18,880 | ₩18,880 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,054 | ₩19,335 | ₩18,680 | ₩18,867 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,707 | ₩19,241 | ₩18,426 | ₩19,041 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩20,003 | ₩20,003 | ₩18,827 | ₩18,960 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,484 | ₩20,550 | ₩19,655 | ₩20,256 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,230 | ₩20,831 | ₩20,230 | ₩20,497 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,882 | ₩20,096 | ₩19,522 | ₩19,762 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,243 | ₩20,363 | ₩19,816 | ₩20,029 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,869 | ₩20,350 | ₩19,869 | ₩20,243 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,510 | ₩20,524 | ₩19,401 | ₩19,762 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,127 | ₩22,408 | ₩20,911 | ₩21,072 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,114 | ₩22,675 | ₩22,034 | ₩22,167 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,673 | ₩22,421 | ₩21,566 | ₩22,034 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,457 | ₩21,593 | ₩20,417 | ₩20,951 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩19,963 | ₩20,778 | ₩19,709 | ₩20,484 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,802 | ₩20,110 | ₩19,281 | ₩20,029 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,321 | ₩20,430 | ₩19,321 | ₩20,136 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,401 | ₩19,602 | ₩19,134 | ₩19,308 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩19,989 | ₩20,150 | ₩18,813 | ₩19,268 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,176 | ₩21,112 | ₩20,083 | ₩20,283 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩20,951 | ₩21,125 | ₩20,470 | ₩20,925 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,700 | ₩22,100 | ₩20,911 | ₩21,178 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,446 | ₩22,488 | ₩21,446 | ₩21,579 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,753 | ₩21,860 | ₩21,379 | ₩21,566 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,472 | ₩22,314 | ₩21,472 | ₩21,539 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,417 | ₩20,991 | ₩20,297 | ₩20,524 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,401 | ₩20,430 | ₩19,281 | ₩20,350 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,174 | ₩20,003 | ₩18,947 | ₩19,401 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩19,000 | ₩19,949 | ₩18,025 | ₩19,735 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,707 | ₩19,041 | ₩18,399 | ₩18,640 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,804 | ₩20,925 | ₩18,372 | ₩18,386 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,711 | ₩21,406 | ₩20,711 | ₩20,938 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,871 | ₩21,072 | ₩20,310 | ₩20,591 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,085 | ₩21,646 | ₩20,711 | ₩21,125 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,272 | ₩21,472 | ₩20,390 | ₩21,112 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩20,991 | ₩21,927 | ₩20,738 | ₩21,566 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,310 | ₩21,152 | ₩19,922 | ₩20,951 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩20,978 | ₩21,098 | ₩20,350 | ₩20,524 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,138 | ₩21,406 | ₩20,925 | ₩21,406 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,470 | ₩21,018 | ₩20,444 | ₩20,684 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,684 | ₩20,938 | ₩20,203 | ₩20,363 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,802 | ₩20,978 | ₩19,722 | ₩20,684 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,377 | ₩20,377 | ₩19,655 | ₩19,695 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,232 | ₩21,419 | ₩20,403 | ₩20,617 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,060 | ₩22,060 | ₩20,764 | ₩21,232 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,650 | ₩23,650 | ₩22,635 | ₩22,675 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,570 | ₩24,145 | ₩23,049 | ₩23,677 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,316 | ₩23,837 | ₩22,675 | ₩23,637 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,875 | ₩24,372 | ₩22,875 | ₩23,757 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,421 | ₩22,915 | ₩22,274 | ₩22,702 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,169 | ₩23,610 | ₩22,047 | ₩22,167 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,341 | ₩23,397 | ₩22,341 | ₩23,022 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,526 | ₩21,994 | ₩21,379 | ₩21,419 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,686 | ₩22,114 | ₩21,245 | ₩21,312 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,047 | ₩22,688 | ₩21,633 | ₩21,994 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,285 | ₩22,261 | ₩21,285 | ₩21,940 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,406 | ₩21,406 | ₩20,216 | ₩21,219 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,379 | ₩21,806 | ₩21,112 | ₩21,606 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,432 | ₩21,967 | ₩21,379 | ₩21,606 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,686 | ₩22,060 | ₩21,446 | ₩21,646 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,060 | ₩22,434 | ₩21,419 | ₩21,873 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,047 | ₩22,354 | ₩21,780 | ₩22,328 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,595 | ₩22,929 | ₩21,459 | ₩21,499 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩22,996 | ₩23,370 | ₩22,635 | ₩22,849 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,782 | ₩23,904 | ₩22,782 | ₩23,624 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,702 | ₩22,982 | ₩22,328 | ₩22,408 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,181 | ₩23,076 | ₩22,114 | ₩22,568 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,098 | ₩22,154 | ₩21,045 | ₩22,114 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,484 | ₩20,858 | ₩20,110 | ₩20,604 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,896 | ₩20,457 | ₩19,842 | ₩19,976 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,628 | ₩20,056 | ₩19,628 | ₩19,909 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,936 | ₩20,176 | ₩18,733 | ₩19,709 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,550 | ₩20,564 | ₩18,560 | ₩18,960 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,125 | ₩21,472 | ₩20,591 | ₩20,604 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,550 | ₩21,753 | ₩20,110 | ₩21,165 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,898 | ₩21,512 | ₩20,711 | ₩21,112 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,415 | ₩20,604 | ₩19,401 | ₩20,297 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,107 | ₩19,254 | ₩18,506 | ₩18,707 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,399 | ₩19,081 | ₩18,172 | ₩18,920 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,666 | ₩18,920 | ₩18,132 | ₩18,399 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,816 | ₩20,016 | ₩18,853 | ₩19,188 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩19,000 | ₩19,388 | ₩18,479 | ₩19,094 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,693 | ₩19,415 | ₩18,573 | ₩19,268 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,695 | ₩19,722 | ₩18,707 | ₩18,853 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,444 | ₩20,444 | ₩19,228 | ₩19,615 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,806 | ₩21,806 | ₩20,577 | ₩20,577 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,076 | ₩23,477 | ₩21,579 | ₩22,074 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,595 | ₩23,864 | ₩22,515 | ₩23,263 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,610 | ₩23,677 | ₩22,100 | ₩22,341 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,771 | ₩24,185 | ₩23,183 | ₩23,704 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,677 | ₩24,091 | ₩22,982 | ₩24,091 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,784 | ₩24,719 | ₩23,704 | ₩23,971 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,728 | ₩23,797 | ₩21,780 | ₩23,477 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,650 | ₩24,051 | ₩22,996 | ₩23,370 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,586 | ₩24,733 | ₩23,650 | ₩24,145 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,588 | ₩25,935 | ₩24,733 | ₩25,000 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,735 | ₩26,042 | ₩24,372 | ₩25,174 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,383 | ₩29,436 | ₩26,537 | ₩27,231 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,657 | ₩29,049 | ₩26,296 | ₩28,995 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,733 | ₩26,523 | ₩24,372 | ₩26,015 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,412 | ₩25,174 | ₩24,118 | ₩24,733 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,185 | ₩24,318 | ₩23,383 | ₩23,984 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩23,958 | ₩25,721 | ₩23,784 | ₩24,733 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩23,009 | ₩23,837 | ₩22,688 | ₩23,784 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,646 | ₩23,263 | ₩21,512 | ₩23,143 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,847 | ₩22,207 | ₩21,446 | ₩21,646 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,072 | ₩21,553 | ₩20,243 | ₩21,486 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,125 | ₩21,927 | ₩21,045 | ₩21,579 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,715 | ₩22,715 | ₩20,791 | ₩20,858 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,717 | ₩23,851 | ₩22,328 | ₩22,822 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,423 | ₩23,677 | ₩23,076 | ₩23,129 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩22,942 | ₩23,717 | ₩22,715 | ₩23,517 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,047 | ₩22,782 | ₩21,780 | ₩22,715 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,087 | ₩22,795 | ₩21,259 | ₩21,539 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,145 | ₩24,145 | ₩22,581 | ₩23,223 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,824 | ₩24,051 | ₩22,715 | ₩23,637 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,383 | ₩23,878 | ₩22,555 | ₩22,702 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,387 | ₩25,721 | ₩22,996 | ₩23,169 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,205 | ₩27,392 | ₩25,788 | ₩26,617 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,222 | ₩29,864 | ₩26,363 | ₩27,071 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,715 | ₩29,276 | ₩27,712 | ₩28,821 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,627 | ₩31,734 | ₩28,300 | ₩28,701 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,046 | ₩30,492 | ₩27,846 | ₩30,198 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,681 | ₩27,886 | ₩25,681 | ₩27,512 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,392 | ₩27,485 | ₩25,401 | ₩25,708 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,496 | ₩27,686 | ₩26,470 | ₩26,897 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,590 | ₩26,590 | ₩25,267 | ₩26,136 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,857 | ₩27,525 | ₩26,336 | ₩26,790 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,363 | ₩27,138 | ₩25,788 | ₩27,071 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,365 | ₩27,378 | ₩26,056 | ₩26,349 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,804 | ₩27,499 | ₩26,804 | ₩27,084 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,819 | ₩27,940 | ₩26,243 | ₩26,256 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,724 | ₩27,980 | ₩26,069 | ₩27,632 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,443 | ₩27,271 | ₩25,895 | ₩27,044 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,668 | ₩26,871 | ₩25,067 | ₩26,470 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,468 | ₩26,336 | ₩25,120 | ₩25,294 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,243 | ₩26,483 | ₩24,372 | ₩24,693 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,056 | ₩26,617 | ₩25,588 | ₩25,935 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,539 | ₩27,913 | ₩25,748 | ₩26,216 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,142 | ₩29,142 | ₩26,590 | ₩27,071 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,264 | ₩30,906 | ₩29,249 | ₩30,117 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,329 | ₩30,171 | ₩28,501 | ₩30,024 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,788 | ₩31,320 | ₩25,521 | ₩28,942 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩25,962 | ₩27,605 | ₩25,721 | ₩27,472 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,715 | ₩25,321 | ₩22,715 | ₩25,214 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,728 | ₩23,049 | ₩22,434 | ₩22,528 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,062 | ₩24,051 | ₩22,568 | ₩22,648 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,688 | ₩23,437 | ₩22,688 | ₩22,942 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,784 | ₩23,998 | ₩22,314 | ₩22,595 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,169 | ₩24,158 | ₩22,675 | ₩23,290 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,060 | ₩22,809 | ₩21,659 | ₩22,622 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,076 | ₩23,356 | ₩22,234 | ₩22,688 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,354 | ₩23,076 | ₩22,341 | ₩22,849 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,314 | ₩22,581 | ₩21,994 | ₩22,234 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,049 | ₩23,303 | ₩21,980 | ₩22,274 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,076 | ₩23,316 | ₩22,742 | ₩22,982 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,515 | ₩23,183 | ₩22,221 | ₩23,183 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,421 | ₩22,742 | ₩22,007 | ₩22,434 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,156 | ₩23,303 | ₩22,501 | ₩22,528 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩22,020 | ₩23,303 | ₩21,726 | ₩23,062 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,379 | ₩21,967 | ₩21,299 | ₩21,927 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩20,978 | ₩21,339 | ₩20,550 | ₩21,152 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,602 | ₩21,085 | ₩19,575 | ₩21,005 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,375 | ₩19,936 | ₩19,000 | ₩19,749 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,497 | ₩20,925 | ₩19,415 | ₩19,441 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,072 | ₩21,299 | ₩20,337 | ₩20,684 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,936 | ₩20,911 | ₩19,789 | ₩20,684 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,709 | ₩20,110 | ₩19,401 | ₩19,762 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,522 | ₩20,136 | ₩19,401 | ₩19,896 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,339 | ₩21,379 | ₩20,150 | ₩20,270 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,925 | ₩21,392 | ₩20,724 | ₩21,125 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,245 | ₩21,245 | ₩20,069 | ₩20,550 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,938 | ₩21,419 | ₩20,724 | ₩20,898 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,575 | ₩20,457 | ₩19,468 | ₩20,417 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩19,989 | ₩20,270 | ₩19,468 | ₩19,522 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,842 | ₩19,842 | ₩19,281 | ₩19,735 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩20,016 | ₩20,176 | ₩19,615 | ₩19,655 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,457 | ₩20,604 | ₩20,043 | ₩20,470 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,604 | ₩20,871 | ₩19,842 | ₩20,470 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,537 | ₩21,138 | ₩20,524 | ₩20,791 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,352 | ₩21,379 | ₩20,203 | ₩20,537 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,818 | ₩21,098 | ₩20,363 | ₩20,684 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,820 | ₩22,060 | ₩20,577 | ₩21,205 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,116 | ₩23,290 | ₩22,114 | ₩22,328 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,292 | ₩24,399 | ₩22,902 | ₩22,956 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,849 | ₩24,078 | ₩22,849 | ₩23,971 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,252 | ₩24,452 | ₩22,648 | ₩23,330 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,051 | ₩25,481 | ₩23,744 | ₩25,414 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,517 | ₩23,704 | ₩22,274 | ₩23,557 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,452 | ₩24,506 | ₩23,410 | ₩23,891 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,294 | ₩25,454 | ₩23,650 | ₩24,639 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,051 | ₩25,361 | ₩23,918 | ₩25,160 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,532 | ₩25,147 | ₩23,771 | ₩24,292 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,116 | ₩24,452 | ₩23,089 | ₩23,517 | +1.73% | 39.6만 |
|---|