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 | ₩18,803 | ₩18,883 | ₩18,388 | ₩18,415 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,228 | ₩18,682 | ₩18,214 | ₩18,575 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,722 | ₩18,896 | ₩18,241 | ₩18,375 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,083 | ₩19,525 | ₩18,722 | ₩19,124 | +0.21% | 10만 |
| 2026.10.05 | ₩19,458 | ₩19,605 | ₩18,896 | ₩19,097 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,939 | ₩19,939 | ₩19,043 | ₩19,351 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,846 | ₩20,060 | ₩19,578 | ₩19,592 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,819 | ₩20,367 | ₩19,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,872 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,806 | ₩20,193 | ₩19,565 | ₩19,725 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,127 | ₩20,300 | ₩19,739 | ₩19,792 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,929 | ₩20,942 | ₩20,314 | ₩20,849 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,715 | ₩20,942 | ₩20,461 | ₩20,809 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,089 | ₩21,143 | ₩20,581 | ₩20,929 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,862 | ₩21,878 | ₩20,702 | ₩21,598 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,621 | ₩20,956 | ₩20,421 | ₩20,849 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,595 | ₩20,715 | ₩20,127 | ₩20,608 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,608 | ₩20,688 | ₩20,247 | ₩20,367 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,180 | ₩20,528 | ₩19,551 | ₩20,073 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,220 | ₩20,220 | ₩19,204 | ₩19,966 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,207 | ₩20,528 | ₩19,538 | ₩20,260 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,501 | ₩20,688 | ₩20,247 | ₩20,327 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,742 | ₩20,768 | ₩20,127 | ₩20,153 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,384 | ₩21,731 | ₩21,023 | ₩21,063 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,571 | ₩21,945 | ₩21,156 | ₩21,236 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,557 | ₩21,999 | ₩21,504 | ₩21,598 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,066 | ₩22,213 | ₩21,504 | ₩22,025 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,421 | ₩21,598 | ₩20,367 | ₩21,557 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,728 | ₩21,116 | ₩20,127 | ₩20,234 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,303 | ₩21,437 | ₩20,608 | ₩21,143 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,360 | ₩23,082 | ₩21,210 | ₩21,330 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,651 | ₩22,226 | ₩21,651 | ₩22,052 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,718 | ₩22,159 | ₩21,557 | ₩21,731 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,464 | ₩21,878 | ₩21,277 | ₩21,718 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,173 | ₩22,400 | ₩21,290 | ₩21,544 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,601 | ₩22,601 | ₩21,424 | ₩21,905 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,143 | ₩22,975 | ₩21,129 | ₩22,173 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,073 | ₩21,063 | ₩20,073 | ₩20,942 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,498 | ₩19,765 | ₩19,351 | ₩19,538 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,899 | ₩20,033 | ₩19,618 | ₩19,886 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,153 | ₩20,608 | ₩19,685 | ₩19,859 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,113 | ₩20,381 | ₩19,913 | ₩20,140 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,635 | ₩20,849 | ₩20,354 | ₩20,407 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,327 | ₩20,728 | ₩19,725 | ₩20,381 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,889 | ₩21,023 | ₩20,340 | ₩20,367 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,929 | ₩21,236 | ₩20,621 | ₩20,889 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,939 | ₩20,688 | ₩19,765 | ₩20,113 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,525 | ₩20,421 | ₩19,404 | ₩20,073 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,097 | ₩19,699 | ₩18,936 | ₩19,231 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,706 | ₩18,722 | ₩17,559 | ₩18,682 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,880 | ₩18,014 | ₩17,131 | ₩17,358 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,505 | ₩18,214 | ₩17,198 | ₩18,080 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩16,984 | ₩17,853 | ₩16,355 | ₩17,278 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,666 | ₩17,666 | ₩16,756 | ₩16,917 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,228 | ₩18,254 | ₩17,305 | ₩17,880 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,960 | ₩18,027 | ₩17,051 | ₩17,840 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,803 | ₩18,896 | ₩17,786 | ₩17,893 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,137 | ₩19,658 | ₩18,602 | ₩18,803 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,177 | ₩19,458 | ₩18,896 | ₩18,896 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,070 | ₩19,351 | ₩18,696 | ₩18,883 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,722 | ₩19,257 | ₩18,442 | ₩19,057 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩20,020 | ₩20,020 | ₩18,843 | ₩18,976 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,501 | ₩20,568 | ₩19,672 | ₩20,274 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,247 | ₩20,849 | ₩20,247 | ₩20,514 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,899 | ₩20,113 | ₩19,538 | ₩19,779 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,260 | ₩20,381 | ₩19,832 | ₩20,046 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,886 | ₩20,367 | ₩19,886 | ₩20,260 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,528 | ₩20,541 | ₩19,418 | ₩19,779 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,146 | ₩22,427 | ₩20,929 | ₩21,089 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,132 | ₩22,694 | ₩22,052 | ₩22,186 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,691 | ₩22,440 | ₩21,584 | ₩22,052 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,474 | ₩21,611 | ₩20,434 | ₩20,969 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩19,979 | ₩20,795 | ₩19,725 | ₩20,501 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,819 | ₩20,127 | ₩19,297 | ₩20,046 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,338 | ₩20,447 | ₩19,338 | ₩20,153 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,418 | ₩19,618 | ₩19,150 | ₩19,324 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩20,006 | ₩20,167 | ₩18,829 | ₩19,284 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,193 | ₩21,129 | ₩20,100 | ₩20,300 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩20,969 | ₩21,143 | ₩20,488 | ₩20,942 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,718 | ₩22,119 | ₩20,929 | ₩21,196 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,464 | ₩22,507 | ₩21,464 | ₩21,598 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,771 | ₩21,878 | ₩21,397 | ₩21,584 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,491 | ₩22,333 | ₩21,491 | ₩21,557 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,434 | ₩21,009 | ₩20,314 | ₩20,541 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,418 | ₩20,447 | ₩19,297 | ₩20,367 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,190 | ₩20,020 | ₩18,963 | ₩19,418 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩19,017 | ₩19,966 | ₩18,040 | ₩19,752 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,722 | ₩19,057 | ₩18,415 | ₩18,655 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,822 | ₩20,942 | ₩18,388 | ₩18,401 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,728 | ₩21,424 | ₩20,728 | ₩20,956 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,889 | ₩21,089 | ₩20,327 | ₩20,608 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,103 | ₩21,664 | ₩20,728 | ₩21,143 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,290 | ₩21,491 | ₩20,407 | ₩21,129 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩21,009 | ₩21,945 | ₩20,755 | ₩21,584 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,327 | ₩21,170 | ₩19,939 | ₩20,969 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩20,996 | ₩21,116 | ₩20,367 | ₩20,541 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,156 | ₩21,424 | ₩20,942 | ₩21,424 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,488 | ₩21,036 | ₩20,461 | ₩20,702 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,702 | ₩20,956 | ₩20,220 | ₩20,381 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,819 | ₩20,996 | ₩19,739 | ₩20,702 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,394 | ₩20,394 | ₩19,672 | ₩19,712 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,250 | ₩21,437 | ₩20,421 | ₩20,635 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,079 | ₩22,079 | ₩20,782 | ₩21,250 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,670 | ₩23,670 | ₩22,654 | ₩22,694 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,590 | ₩24,165 | ₩23,069 | ₩23,697 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,336 | ₩23,858 | ₩22,694 | ₩23,657 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,895 | ₩24,393 | ₩22,895 | ₩23,777 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,440 | ₩22,935 | ₩22,293 | ₩22,721 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,189 | ₩23,630 | ₩22,066 | ₩22,186 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,360 | ₩23,416 | ₩22,360 | ₩23,042 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,544 | ₩22,012 | ₩21,397 | ₩21,437 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,705 | ₩22,132 | ₩21,263 | ₩21,330 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,066 | ₩22,708 | ₩21,651 | ₩22,012 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,303 | ₩22,280 | ₩21,303 | ₩21,959 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,424 | ₩21,424 | ₩20,234 | ₩21,236 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,397 | ₩21,825 | ₩21,129 | ₩21,624 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,450 | ₩21,985 | ₩21,397 | ₩21,624 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,705 | ₩22,079 | ₩21,464 | ₩21,664 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,079 | ₩22,453 | ₩21,437 | ₩21,892 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,066 | ₩22,373 | ₩21,798 | ₩22,346 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,614 | ₩22,948 | ₩21,477 | ₩21,517 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩23,015 | ₩23,390 | ₩22,654 | ₩22,868 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,801 | ₩23,924 | ₩22,801 | ₩23,644 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,721 | ₩23,002 | ₩22,346 | ₩22,427 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,199 | ₩23,095 | ₩22,132 | ₩22,587 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,116 | ₩22,173 | ₩21,063 | ₩22,132 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,501 | ₩20,875 | ₩20,127 | ₩20,621 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,913 | ₩20,474 | ₩19,859 | ₩19,993 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,645 | ₩20,073 | ₩19,645 | ₩19,926 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,953 | ₩20,193 | ₩18,749 | ₩19,725 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,568 | ₩20,581 | ₩18,575 | ₩18,976 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,143 | ₩21,491 | ₩20,608 | ₩20,621 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,568 | ₩21,771 | ₩20,127 | ₩21,183 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,916 | ₩21,531 | ₩20,728 | ₩21,129 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,431 | ₩20,621 | ₩19,418 | ₩20,314 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,124 | ₩19,271 | ₩18,522 | ₩18,722 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,415 | ₩19,097 | ₩18,187 | ₩18,936 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,682 | ₩18,936 | ₩18,147 | ₩18,415 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,832 | ₩20,033 | ₩18,869 | ₩19,204 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩19,017 | ₩19,404 | ₩18,495 | ₩19,110 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,709 | ₩19,431 | ₩18,589 | ₩19,284 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,712 | ₩19,739 | ₩18,722 | ₩18,869 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,461 | ₩20,461 | ₩19,244 | ₩19,632 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,825 | ₩21,825 | ₩20,595 | ₩20,595 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,095 | ₩23,497 | ₩21,598 | ₩22,092 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,614 | ₩23,884 | ₩22,534 | ₩23,283 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,630 | ₩23,697 | ₩22,119 | ₩22,360 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,791 | ₩24,205 | ₩23,202 | ₩23,724 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,697 | ₩24,112 | ₩23,002 | ₩24,112 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,804 | ₩24,740 | ₩23,724 | ₩23,991 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,748 | ₩23,817 | ₩21,798 | ₩23,497 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,670 | ₩24,072 | ₩23,015 | ₩23,390 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,607 | ₩24,754 | ₩23,670 | ₩24,165 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,609 | ₩25,957 | ₩24,754 | ₩25,021 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,757 | ₩26,064 | ₩24,393 | ₩25,195 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,407 | ₩29,461 | ₩26,559 | ₩27,254 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,679 | ₩29,073 | ₩26,318 | ₩29,020 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,754 | ₩26,546 | ₩24,393 | ₩26,037 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,433 | ₩25,195 | ₩24,138 | ₩24,754 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,205 | ₩24,339 | ₩23,403 | ₩24,005 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩23,978 | ₩25,743 | ₩23,804 | ₩24,754 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩23,028 | ₩23,858 | ₩22,708 | ₩23,804 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,664 | ₩23,283 | ₩21,531 | ₩23,162 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,865 | ₩22,226 | ₩21,464 | ₩21,664 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,089 | ₩21,571 | ₩20,260 | ₩21,504 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,143 | ₩21,945 | ₩21,063 | ₩21,598 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,734 | ₩22,734 | ₩20,809 | ₩20,875 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,737 | ₩23,871 | ₩22,346 | ₩22,841 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,443 | ₩23,697 | ₩23,095 | ₩23,149 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩22,962 | ₩23,737 | ₩22,734 | ₩23,537 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,066 | ₩22,801 | ₩21,798 | ₩22,734 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,106 | ₩22,815 | ₩21,277 | ₩21,557 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,165 | ₩24,165 | ₩22,601 | ₩23,242 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,844 | ₩24,072 | ₩22,734 | ₩23,657 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,403 | ₩23,898 | ₩22,574 | ₩22,721 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,409 | ₩25,743 | ₩23,015 | ₩23,189 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,228 | ₩27,415 | ₩25,810 | ₩26,639 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,247 | ₩29,889 | ₩26,385 | ₩27,094 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,739 | ₩29,300 | ₩27,736 | ₩28,846 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,654 | ₩31,761 | ₩28,324 | ₩28,725 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,070 | ₩30,517 | ₩27,870 | ₩30,223 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,703 | ₩27,910 | ₩25,703 | ₩27,535 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,415 | ₩27,508 | ₩25,422 | ₩25,730 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,519 | ₩27,709 | ₩26,492 | ₩26,920 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,612 | ₩26,612 | ₩25,289 | ₩26,158 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,880 | ₩27,549 | ₩26,358 | ₩26,813 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,385 | ₩27,161 | ₩25,810 | ₩27,094 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,388 | ₩27,401 | ₩26,078 | ₩26,372 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,826 | ₩27,522 | ₩26,826 | ₩27,107 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,843 | ₩27,963 | ₩26,265 | ₩26,278 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,746 | ₩28,003 | ₩26,091 | ₩27,656 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,465 | ₩27,294 | ₩25,917 | ₩27,067 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,690 | ₩26,893 | ₩25,088 | ₩26,492 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,489 | ₩26,358 | ₩25,141 | ₩25,315 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,265 | ₩26,505 | ₩24,393 | ₩24,713 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,078 | ₩26,639 | ₩25,609 | ₩25,957 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,562 | ₩27,936 | ₩25,770 | ₩26,238 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,167 | ₩29,167 | ₩26,612 | ₩27,094 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,290 | ₩30,932 | ₩29,274 | ₩30,143 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,354 | ₩30,196 | ₩28,525 | ₩30,049 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,810 | ₩31,347 | ₩25,543 | ₩28,966 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩25,984 | ₩27,629 | ₩25,743 | ₩27,495 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,734 | ₩25,342 | ₩22,734 | ₩25,235 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,748 | ₩23,069 | ₩22,453 | ₩22,547 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,082 | ₩24,072 | ₩22,587 | ₩22,667 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,708 | ₩23,456 | ₩22,708 | ₩22,962 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,804 | ₩24,018 | ₩22,333 | ₩22,614 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,189 | ₩24,179 | ₩22,694 | ₩23,309 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,079 | ₩22,828 | ₩21,678 | ₩22,641 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,095 | ₩23,376 | ₩22,253 | ₩22,708 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,373 | ₩23,095 | ₩22,360 | ₩22,868 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,333 | ₩22,601 | ₩22,012 | ₩22,253 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,069 | ₩23,323 | ₩21,999 | ₩22,293 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,095 | ₩23,336 | ₩22,761 | ₩23,002 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,534 | ₩23,202 | ₩22,239 | ₩23,202 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,440 | ₩22,761 | ₩22,025 | ₩22,453 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,176 | ₩23,323 | ₩22,520 | ₩22,547 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩22,039 | ₩23,323 | ₩21,745 | ₩23,082 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,397 | ₩21,985 | ₩21,317 | ₩21,945 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩20,996 | ₩21,357 | ₩20,568 | ₩21,170 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,618 | ₩21,103 | ₩19,592 | ₩21,023 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,391 | ₩19,953 | ₩19,017 | ₩19,765 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,514 | ₩20,942 | ₩19,431 | ₩19,458 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,089 | ₩21,317 | ₩20,354 | ₩20,702 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,953 | ₩20,929 | ₩19,806 | ₩20,702 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,725 | ₩20,127 | ₩19,418 | ₩19,779 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,538 | ₩20,153 | ₩19,418 | ₩19,913 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,357 | ₩21,397 | ₩20,167 | ₩20,287 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,942 | ₩21,410 | ₩20,742 | ₩21,143 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,263 | ₩21,263 | ₩20,086 | ₩20,568 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,956 | ₩21,437 | ₩20,742 | ₩20,916 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,592 | ₩20,474 | ₩19,485 | ₩20,434 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩20,006 | ₩20,287 | ₩19,485 | ₩19,538 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,859 | ₩19,859 | ₩19,297 | ₩19,752 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩20,033 | ₩20,193 | ₩19,632 | ₩19,672 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,474 | ₩20,621 | ₩20,060 | ₩20,488 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,621 | ₩20,889 | ₩19,859 | ₩20,488 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,554 | ₩21,156 | ₩20,541 | ₩20,809 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,370 | ₩21,397 | ₩20,220 | ₩20,554 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,835 | ₩21,116 | ₩20,381 | ₩20,702 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,838 | ₩22,079 | ₩20,595 | ₩21,223 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,135 | ₩23,309 | ₩22,132 | ₩22,346 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,312 | ₩24,419 | ₩22,921 | ₩22,975 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,868 | ₩24,098 | ₩22,868 | ₩23,991 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,272 | ₩24,473 | ₩22,667 | ₩23,349 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,072 | ₩25,503 | ₩23,764 | ₩25,436 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,537 | ₩23,724 | ₩22,293 | ₩23,577 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,473 | ₩24,526 | ₩23,430 | ₩23,911 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,315 | ₩25,476 | ₩23,670 | ₩24,660 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,072 | ₩25,382 | ₩23,938 | ₩25,182 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,553 | ₩25,168 | ₩23,791 | ₩24,312 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,135 | ₩24,473 | ₩23,109 | ₩23,537 | +1.73% | 39.6만 |
|---|