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 | ₩18,792 | ₩18,873 | ₩18,378 | ₩18,405 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,218 | ₩18,672 | ₩18,204 | ₩18,565 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,712 | ₩18,886 | ₩18,231 | ₩18,365 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,073 | ₩19,514 | ₩18,712 | ₩19,113 | +0.21% | 10만 |
| 2026.10.05 | ₩19,447 | ₩19,594 | ₩18,886 | ₩19,086 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,928 | ₩19,928 | ₩19,033 | ₩19,340 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,835 | ₩20,049 | ₩19,568 | ₩19,581 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,808 | ₩20,356 | ₩19,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,862 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,795 | ₩20,182 | ₩19,554 | ₩19,715 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,116 | ₩20,289 | ₩19,728 | ₩19,781 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,917 | ₩20,931 | ₩20,303 | ₩20,837 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,704 | ₩20,931 | ₩20,450 | ₩20,797 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,078 | ₩21,131 | ₩20,570 | ₩20,917 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,851 | ₩21,866 | ₩20,690 | ₩21,586 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,610 | ₩20,944 | ₩20,410 | ₩20,837 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,583 | ₩20,704 | ₩20,116 | ₩20,597 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,597 | ₩20,677 | ₩20,236 | ₩20,356 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,169 | ₩20,517 | ₩19,541 | ₩20,062 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,209 | ₩20,209 | ₩19,193 | ₩19,955 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,196 | ₩20,517 | ₩19,527 | ₩20,249 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,490 | ₩20,677 | ₩20,236 | ₩20,316 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,730 | ₩20,757 | ₩20,116 | ₩20,142 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,372 | ₩21,719 | ₩21,011 | ₩21,051 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,559 | ₩21,933 | ₩21,145 | ₩21,225 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,546 | ₩21,987 | ₩21,492 | ₩21,586 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,054 | ₩22,201 | ₩21,492 | ₩22,013 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,410 | ₩21,586 | ₩20,356 | ₩21,546 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,717 | ₩21,105 | ₩20,116 | ₩20,222 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,292 | ₩21,425 | ₩20,597 | ₩21,131 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,348 | ₩23,069 | ₩21,198 | ₩21,318 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,639 | ₩22,214 | ₩21,639 | ₩22,040 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,706 | ₩22,147 | ₩21,546 | ₩21,719 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,452 | ₩21,866 | ₩21,265 | ₩21,706 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,160 | ₩22,388 | ₩21,278 | ₩21,532 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,588 | ₩22,588 | ₩21,412 | ₩21,893 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,131 | ₩22,962 | ₩21,118 | ₩22,160 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,062 | ₩21,051 | ₩20,062 | ₩20,931 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,487 | ₩19,755 | ₩19,340 | ₩19,527 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,888 | ₩20,022 | ₩19,608 | ₩19,875 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,142 | ₩20,597 | ₩19,674 | ₩19,848 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,102 | ₩20,369 | ₩19,902 | ₩20,129 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,623 | ₩20,837 | ₩20,343 | ₩20,396 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,316 | ₩20,717 | ₩19,715 | ₩20,369 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,877 | ₩21,011 | ₩20,329 | ₩20,356 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,917 | ₩21,225 | ₩20,610 | ₩20,877 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,928 | ₩20,677 | ₩19,755 | ₩20,102 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,514 | ₩20,410 | ₩19,394 | ₩20,062 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,086 | ₩19,688 | ₩18,926 | ₩19,220 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,696 | ₩18,712 | ₩17,549 | ₩18,672 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,870 | ₩18,004 | ₩17,122 | ₩17,349 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,496 | ₩18,204 | ₩17,188 | ₩18,071 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩16,975 | ₩17,843 | ₩16,346 | ₩17,269 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,656 | ₩17,656 | ₩16,747 | ₩16,908 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,218 | ₩18,244 | ₩17,295 | ₩17,870 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,950 | ₩18,017 | ₩17,041 | ₩17,830 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,792 | ₩18,886 | ₩17,777 | ₩17,883 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,126 | ₩19,648 | ₩18,592 | ₩18,792 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,167 | ₩19,447 | ₩18,886 | ₩18,886 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,060 | ₩19,340 | ₩18,685 | ₩18,873 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,712 | ₩19,247 | ₩18,431 | ₩19,046 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩20,009 | ₩20,009 | ₩18,832 | ₩18,966 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,490 | ₩20,557 | ₩19,661 | ₩20,263 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,236 | ₩20,837 | ₩20,236 | ₩20,503 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,888 | ₩20,102 | ₩19,527 | ₩19,768 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,249 | ₩20,369 | ₩19,821 | ₩20,035 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,875 | ₩20,356 | ₩19,875 | ₩20,249 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,517 | ₩20,530 | ₩19,407 | ₩19,768 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,134 | ₩22,414 | ₩20,917 | ₩21,078 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,120 | ₩22,682 | ₩22,040 | ₩22,174 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,679 | ₩22,428 | ₩21,572 | ₩22,040 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,463 | ₩21,599 | ₩20,423 | ₩20,958 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩19,969 | ₩20,784 | ₩19,715 | ₩20,490 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,808 | ₩20,116 | ₩19,287 | ₩20,035 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,327 | ₩20,436 | ₩19,327 | ₩20,142 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,407 | ₩19,608 | ₩19,140 | ₩19,314 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩19,995 | ₩20,156 | ₩18,819 | ₩19,273 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,182 | ₩21,118 | ₩20,089 | ₩20,289 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩20,958 | ₩21,131 | ₩20,476 | ₩20,931 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,706 | ₩22,107 | ₩20,917 | ₩21,185 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,452 | ₩22,495 | ₩21,452 | ₩21,586 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,760 | ₩21,866 | ₩21,385 | ₩21,572 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,479 | ₩22,321 | ₩21,479 | ₩21,546 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,423 | ₩20,998 | ₩20,303 | ₩20,530 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,407 | ₩20,436 | ₩19,287 | ₩20,356 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,180 | ₩20,009 | ₩18,953 | ₩19,407 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩19,006 | ₩19,955 | ₩18,030 | ₩19,741 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,712 | ₩19,046 | ₩18,405 | ₩18,645 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,811 | ₩20,931 | ₩18,378 | ₩18,391 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,717 | ₩21,412 | ₩20,717 | ₩20,944 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,877 | ₩21,078 | ₩20,316 | ₩20,597 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,091 | ₩21,653 | ₩20,717 | ₩21,131 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,278 | ₩21,479 | ₩20,396 | ₩21,118 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩20,998 | ₩21,933 | ₩20,744 | ₩21,572 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,316 | ₩21,158 | ₩19,928 | ₩20,958 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩20,984 | ₩21,105 | ₩20,356 | ₩20,530 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,145 | ₩21,412 | ₩20,931 | ₩21,412 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,476 | ₩21,024 | ₩20,450 | ₩20,690 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,690 | ₩20,944 | ₩20,209 | ₩20,369 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,808 | ₩20,984 | ₩19,728 | ₩20,690 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,383 | ₩20,383 | ₩19,661 | ₩19,701 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,238 | ₩21,425 | ₩20,410 | ₩20,623 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,067 | ₩22,067 | ₩20,770 | ₩21,238 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,657 | ₩23,657 | ₩22,642 | ₩22,682 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,577 | ₩24,152 | ₩23,056 | ₩23,684 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,323 | ₩23,845 | ₩22,682 | ₩23,644 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,882 | ₩24,379 | ₩22,882 | ₩23,764 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,428 | ₩22,922 | ₩22,281 | ₩22,708 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,176 | ₩23,617 | ₩22,054 | ₩22,174 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,348 | ₩23,404 | ₩22,348 | ₩23,029 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,532 | ₩22,000 | ₩21,385 | ₩21,425 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,693 | ₩22,120 | ₩21,252 | ₩21,318 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,054 | ₩22,695 | ₩21,639 | ₩22,000 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,292 | ₩22,267 | ₩21,292 | ₩21,947 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,412 | ₩21,412 | ₩20,222 | ₩21,225 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,385 | ₩21,813 | ₩21,118 | ₩21,612 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,439 | ₩21,973 | ₩21,385 | ₩21,612 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,693 | ₩22,067 | ₩21,452 | ₩21,653 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,067 | ₩22,441 | ₩21,425 | ₩21,880 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,054 | ₩22,361 | ₩21,786 | ₩22,334 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,602 | ₩22,936 | ₩21,465 | ₩21,506 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩23,003 | ₩23,377 | ₩22,642 | ₩22,856 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,789 | ₩23,911 | ₩22,789 | ₩23,631 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,708 | ₩22,989 | ₩22,334 | ₩22,414 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,187 | ₩23,083 | ₩22,120 | ₩22,575 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,105 | ₩22,160 | ₩21,051 | ₩22,120 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,490 | ₩20,864 | ₩20,116 | ₩20,610 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,902 | ₩20,463 | ₩19,848 | ₩19,982 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,634 | ₩20,062 | ₩19,634 | ₩19,915 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,942 | ₩20,182 | ₩18,739 | ₩19,715 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,557 | ₩20,570 | ₩18,565 | ₩18,966 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,131 | ₩21,479 | ₩20,597 | ₩20,610 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,557 | ₩21,760 | ₩20,116 | ₩21,171 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,904 | ₩21,519 | ₩20,717 | ₩21,118 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,421 | ₩20,610 | ₩19,407 | ₩20,303 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,113 | ₩19,260 | ₩18,512 | ₩18,712 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,405 | ₩19,086 | ₩18,177 | ₩18,926 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,672 | ₩18,926 | ₩18,137 | ₩18,405 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,821 | ₩20,022 | ₩18,859 | ₩19,193 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩19,006 | ₩19,394 | ₩18,485 | ₩19,100 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,699 | ₩19,421 | ₩18,578 | ₩19,273 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,701 | ₩19,728 | ₩18,712 | ₩18,859 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,450 | ₩20,450 | ₩19,233 | ₩19,621 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,813 | ₩21,813 | ₩20,583 | ₩20,583 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,083 | ₩23,484 | ₩21,586 | ₩22,080 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,602 | ₩23,871 | ₩22,521 | ₩23,270 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,617 | ₩23,684 | ₩22,107 | ₩22,348 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,778 | ₩24,192 | ₩23,190 | ₩23,711 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,684 | ₩24,099 | ₩22,989 | ₩24,099 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,791 | ₩24,727 | ₩23,711 | ₩23,978 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,735 | ₩23,804 | ₩21,786 | ₩23,484 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,657 | ₩24,058 | ₩23,003 | ₩23,377 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,593 | ₩24,740 | ₩23,657 | ₩24,152 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,596 | ₩25,943 | ₩24,740 | ₩25,007 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,743 | ₩26,050 | ₩24,379 | ₩25,181 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,391 | ₩29,445 | ₩26,544 | ₩27,239 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,665 | ₩29,057 | ₩26,304 | ₩29,004 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,740 | ₩26,531 | ₩24,379 | ₩26,023 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,419 | ₩25,181 | ₩24,125 | ₩24,740 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,192 | ₩24,326 | ₩23,390 | ₩23,992 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩23,965 | ₩25,729 | ₩23,791 | ₩24,740 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩23,016 | ₩23,845 | ₩22,695 | ₩23,791 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,653 | ₩23,270 | ₩21,519 | ₩23,150 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,853 | ₩22,214 | ₩21,452 | ₩21,653 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,078 | ₩21,559 | ₩20,249 | ₩21,492 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,131 | ₩21,933 | ₩21,051 | ₩21,586 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,722 | ₩22,722 | ₩20,797 | ₩20,864 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,724 | ₩23,858 | ₩22,334 | ₩22,829 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,430 | ₩23,684 | ₩23,083 | ₩23,136 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩22,949 | ₩23,724 | ₩22,722 | ₩23,524 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,054 | ₩22,789 | ₩21,786 | ₩22,722 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,094 | ₩22,802 | ₩21,265 | ₩21,546 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,152 | ₩24,152 | ₩22,588 | ₩23,230 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,831 | ₩24,058 | ₩22,722 | ₩23,644 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,390 | ₩23,885 | ₩22,561 | ₩22,708 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,395 | ₩25,729 | ₩23,003 | ₩23,176 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,213 | ₩27,400 | ₩25,796 | ₩26,625 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,231 | ₩29,873 | ₩26,371 | ₩27,079 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,723 | ₩29,284 | ₩27,721 | ₩28,830 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,637 | ₩31,744 | ₩28,309 | ₩28,710 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,055 | ₩30,501 | ₩27,854 | ₩30,207 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,689 | ₩27,894 | ₩25,689 | ₩27,520 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,400 | ₩27,493 | ₩25,408 | ₩25,716 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,504 | ₩27,694 | ₩26,478 | ₩26,905 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,598 | ₩26,598 | ₩25,275 | ₩26,144 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,865 | ₩27,534 | ₩26,344 | ₩26,798 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,371 | ₩27,146 | ₩25,796 | ₩27,079 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,373 | ₩27,387 | ₩26,063 | ₩26,357 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,812 | ₩27,507 | ₩26,812 | ₩27,092 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,828 | ₩27,948 | ₩26,250 | ₩26,264 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,732 | ₩27,988 | ₩26,077 | ₩27,640 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,451 | ₩27,280 | ₩25,903 | ₩27,052 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,676 | ₩26,879 | ₩25,074 | ₩26,478 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,475 | ₩26,344 | ₩25,128 | ₩25,301 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,250 | ₩26,491 | ₩24,379 | ₩24,700 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,063 | ₩26,625 | ₩25,596 | ₩25,943 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,547 | ₩27,921 | ₩25,756 | ₩26,224 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,151 | ₩29,151 | ₩26,598 | ₩27,079 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,274 | ₩30,915 | ₩29,258 | ₩30,127 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,338 | ₩30,180 | ₩28,509 | ₩30,033 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,796 | ₩31,329 | ₩25,529 | ₩28,950 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩25,970 | ₩27,614 | ₩25,729 | ₩27,480 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,722 | ₩25,328 | ₩22,722 | ₩25,221 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,735 | ₩23,056 | ₩22,441 | ₩22,535 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,069 | ₩24,058 | ₩22,575 | ₩22,655 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,695 | ₩23,444 | ₩22,695 | ₩22,949 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,791 | ₩24,005 | ₩22,321 | ₩22,602 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,176 | ₩24,165 | ₩22,682 | ₩23,297 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,067 | ₩22,815 | ₩21,666 | ₩22,628 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,083 | ₩23,363 | ₩22,241 | ₩22,695 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,361 | ₩23,083 | ₩22,348 | ₩22,856 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,321 | ₩22,588 | ₩22,000 | ₩22,241 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,056 | ₩23,310 | ₩21,987 | ₩22,281 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,083 | ₩23,323 | ₩22,749 | ₩22,989 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,521 | ₩23,190 | ₩22,227 | ₩23,190 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,428 | ₩22,749 | ₩22,013 | ₩22,441 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,163 | ₩23,310 | ₩22,508 | ₩22,535 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩22,027 | ₩23,310 | ₩21,733 | ₩23,069 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,385 | ₩21,973 | ₩21,305 | ₩21,933 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩20,984 | ₩21,345 | ₩20,557 | ₩21,158 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,608 | ₩21,091 | ₩19,581 | ₩21,011 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,380 | ₩19,942 | ₩19,006 | ₩19,755 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,503 | ₩20,931 | ₩19,421 | ₩19,447 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,078 | ₩21,305 | ₩20,343 | ₩20,690 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,942 | ₩20,917 | ₩19,795 | ₩20,690 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,715 | ₩20,116 | ₩19,407 | ₩19,768 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,527 | ₩20,142 | ₩19,407 | ₩19,902 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,345 | ₩21,385 | ₩20,156 | ₩20,276 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,931 | ₩21,399 | ₩20,730 | ₩21,131 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,252 | ₩21,252 | ₩20,075 | ₩20,557 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,944 | ₩21,425 | ₩20,730 | ₩20,904 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,581 | ₩20,463 | ₩19,474 | ₩20,423 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩19,995 | ₩20,276 | ₩19,474 | ₩19,527 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,848 | ₩19,848 | ₩19,287 | ₩19,741 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩20,022 | ₩20,182 | ₩19,621 | ₩19,661 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,463 | ₩20,610 | ₩20,049 | ₩20,476 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,610 | ₩20,877 | ₩19,848 | ₩20,476 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,543 | ₩21,145 | ₩20,530 | ₩20,797 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,359 | ₩21,385 | ₩20,209 | ₩20,543 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,824 | ₩21,105 | ₩20,369 | ₩20,690 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,826 | ₩22,067 | ₩20,583 | ₩21,212 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,123 | ₩23,297 | ₩22,120 | ₩22,334 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,299 | ₩24,406 | ₩22,909 | ₩22,962 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,856 | ₩24,085 | ₩22,856 | ₩23,978 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,259 | ₩24,459 | ₩22,655 | ₩23,337 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,058 | ₩25,489 | ₩23,751 | ₩25,422 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,524 | ₩23,711 | ₩22,281 | ₩23,564 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,459 | ₩24,513 | ₩23,417 | ₩23,898 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,301 | ₩25,462 | ₩23,657 | ₩24,647 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,058 | ₩25,368 | ₩23,925 | ₩25,168 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,540 | ₩25,154 | ₩23,778 | ₩24,299 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,123 | ₩24,459 | ₩23,096 | ₩23,524 | +1.73% | 39.6만 |
|---|