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 | ₩18,761 | ₩18,841 | ₩18,348 | ₩18,374 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,188 | ₩18,641 | ₩18,174 | ₩18,535 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,681 | ₩18,855 | ₩18,201 | ₩18,334 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,042 | ₩19,482 | ₩18,681 | ₩19,082 | +0.21% | 10만 |
| 2026.10.05 | ₩19,415 | ₩19,562 | ₩18,855 | ₩19,055 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,896 | ₩19,896 | ₩19,002 | ₩19,308 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,802 | ₩20,016 | ₩19,535 | ₩19,549 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,776 | ₩20,323 | ₩19,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,829 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,762 | ₩20,149 | ₩19,522 | ₩19,682 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,082 | ₩20,256 | ₩19,695 | ₩19,749 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,883 | ₩20,896 | ₩20,269 | ₩20,803 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,670 | ₩20,896 | ₩20,416 | ₩20,763 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,043 | ₩21,097 | ₩20,536 | ₩20,883 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,816 | ₩21,830 | ₩20,656 | ₩21,550 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,576 | ₩20,910 | ₩20,376 | ₩20,803 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,549 | ₩20,670 | ₩20,082 | ₩20,563 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,563 | ₩20,643 | ₩20,203 | ₩20,323 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,136 | ₩20,483 | ₩19,509 | ₩20,029 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,176 | ₩20,176 | ₩19,162 | ₩19,922 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,162 | ₩20,483 | ₩19,495 | ₩20,216 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,456 | ₩20,643 | ₩20,203 | ₩20,283 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,696 | ₩20,723 | ₩20,082 | ₩20,109 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,337 | ₩21,684 | ₩20,976 | ₩21,016 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,524 | ₩21,897 | ₩21,110 | ₩21,190 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,510 | ₩21,951 | ₩21,457 | ₩21,550 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,017 | ₩22,164 | ₩21,457 | ₩21,977 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,376 | ₩21,550 | ₩20,323 | ₩21,510 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,683 | ₩21,070 | ₩20,082 | ₩20,189 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,257 | ₩21,390 | ₩20,563 | ₩21,097 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,311 | ₩23,031 | ₩21,163 | ₩21,283 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,604 | ₩22,177 | ₩21,604 | ₩22,004 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,670 | ₩22,111 | ₩21,510 | ₩21,684 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,417 | ₩21,830 | ₩21,230 | ₩21,670 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,124 | ₩22,351 | ₩21,243 | ₩21,497 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,551 | ₩22,551 | ₩21,377 | ₩21,857 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,097 | ₩22,925 | ₩21,083 | ₩22,124 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,029 | ₩21,016 | ₩20,029 | ₩20,896 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,455 | ₩19,722 | ₩19,308 | ₩19,495 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,856 | ₩19,989 | ₩19,575 | ₩19,842 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,109 | ₩20,563 | ₩19,642 | ₩19,816 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,069 | ₩20,336 | ₩19,869 | ₩20,096 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,589 | ₩20,803 | ₩20,309 | ₩20,363 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,283 | ₩20,683 | ₩19,682 | ₩20,336 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,843 | ₩20,976 | ₩20,296 | ₩20,323 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,883 | ₩21,190 | ₩20,576 | ₩20,843 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,896 | ₩20,643 | ₩19,722 | ₩20,069 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,482 | ₩20,376 | ₩19,362 | ₩20,029 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,055 | ₩19,655 | ₩18,895 | ₩19,188 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,667 | ₩18,681 | ₩17,520 | ₩18,641 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,841 | ₩17,974 | ₩17,093 | ₩17,320 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,467 | ₩18,174 | ₩17,160 | ₩18,041 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩16,947 | ₩17,814 | ₩16,319 | ₩17,240 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,627 | ₩17,627 | ₩16,720 | ₩16,880 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,188 | ₩18,214 | ₩17,267 | ₩17,841 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,921 | ₩17,987 | ₩17,013 | ₩17,801 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,761 | ₩18,855 | ₩17,747 | ₩17,854 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,095 | ₩19,615 | ₩18,561 | ₩18,761 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,135 | ₩19,415 | ₩18,855 | ₩18,855 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,028 | ₩19,308 | ₩18,655 | ₩18,841 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,681 | ₩19,215 | ₩18,401 | ₩19,015 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩19,976 | ₩19,976 | ₩18,801 | ₩18,935 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,456 | ₩20,523 | ₩19,629 | ₩20,229 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,203 | ₩20,803 | ₩20,203 | ₩20,469 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,856 | ₩20,069 | ₩19,495 | ₩19,735 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,216 | ₩20,336 | ₩19,789 | ₩20,002 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,842 | ₩20,323 | ₩19,842 | ₩20,216 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,483 | ₩20,496 | ₩19,375 | ₩19,735 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,097 | ₩22,378 | ₩20,883 | ₩21,043 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,084 | ₩22,644 | ₩22,004 | ₩22,137 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,644 | ₩22,391 | ₩21,537 | ₩22,004 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,429 | ₩21,564 | ₩20,389 | ₩20,923 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩19,936 | ₩20,750 | ₩19,682 | ₩20,456 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,776 | ₩20,082 | ₩19,255 | ₩20,002 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,295 | ₩20,403 | ₩19,295 | ₩20,109 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,375 | ₩19,575 | ₩19,108 | ₩19,282 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩19,962 | ₩20,122 | ₩18,788 | ₩19,242 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,149 | ₩21,083 | ₩20,056 | ₩20,256 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩20,923 | ₩21,097 | ₩20,443 | ₩20,896 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,670 | ₩22,071 | ₩20,883 | ₩21,150 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,417 | ₩22,458 | ₩21,417 | ₩21,550 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,724 | ₩21,830 | ₩21,350 | ₩21,537 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,443 | ₩22,284 | ₩21,443 | ₩21,510 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,389 | ₩20,963 | ₩20,269 | ₩20,496 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,375 | ₩20,403 | ₩19,255 | ₩20,323 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,148 | ₩19,976 | ₩18,922 | ₩19,375 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩18,975 | ₩19,922 | ₩18,001 | ₩19,709 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,681 | ₩19,015 | ₩18,374 | ₩18,615 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,776 | ₩20,896 | ₩18,348 | ₩18,361 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,683 | ₩21,377 | ₩20,683 | ₩20,910 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,843 | ₩21,043 | ₩20,283 | ₩20,563 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,057 | ₩21,617 | ₩20,683 | ₩21,097 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,243 | ₩21,443 | ₩20,363 | ₩21,083 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩20,963 | ₩21,897 | ₩20,710 | ₩21,537 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,283 | ₩21,123 | ₩19,896 | ₩20,923 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩20,950 | ₩21,070 | ₩20,323 | ₩20,496 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,110 | ₩21,377 | ₩20,896 | ₩21,377 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,443 | ₩20,990 | ₩20,416 | ₩20,656 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,656 | ₩20,910 | ₩20,176 | ₩20,336 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,776 | ₩20,950 | ₩19,695 | ₩20,656 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,349 | ₩20,349 | ₩19,629 | ₩19,669 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,203 | ₩21,390 | ₩20,376 | ₩20,589 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,031 | ₩22,031 | ₩20,736 | ₩21,203 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,619 | ₩23,619 | ₩22,604 | ₩22,644 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,538 | ₩24,112 | ₩23,018 | ₩23,645 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,285 | ₩23,805 | ₩22,644 | ₩23,605 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,845 | ₩24,339 | ₩22,845 | ₩23,725 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,391 | ₩22,885 | ₩22,244 | ₩22,671 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,138 | ₩23,578 | ₩22,017 | ₩22,137 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,311 | ₩23,365 | ₩22,311 | ₩22,991 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,497 | ₩21,964 | ₩21,350 | ₩21,390 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,657 | ₩22,084 | ₩21,217 | ₩21,283 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,017 | ₩22,658 | ₩21,604 | ₩21,964 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,257 | ₩22,231 | ₩21,257 | ₩21,911 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,377 | ₩21,377 | ₩20,189 | ₩21,190 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,350 | ₩21,777 | ₩21,083 | ₩21,577 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,403 | ₩21,937 | ₩21,350 | ₩21,577 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,657 | ₩22,031 | ₩21,417 | ₩21,617 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,031 | ₩22,404 | ₩21,390 | ₩21,844 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,017 | ₩22,324 | ₩21,750 | ₩22,297 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,564 | ₩22,898 | ₩21,430 | ₩21,470 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩22,965 | ₩23,338 | ₩22,604 | ₩22,818 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,751 | ₩23,872 | ₩22,751 | ₩23,592 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,671 | ₩22,951 | ₩22,297 | ₩22,378 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,151 | ₩23,045 | ₩22,084 | ₩22,538 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,070 | ₩22,124 | ₩21,016 | ₩22,084 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,456 | ₩20,830 | ₩20,082 | ₩20,576 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,869 | ₩20,429 | ₩19,816 | ₩19,949 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,602 | ₩20,029 | ₩19,602 | ₩19,882 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,909 | ₩20,149 | ₩18,708 | ₩19,682 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,523 | ₩20,536 | ₩18,535 | ₩18,935 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,097 | ₩21,443 | ₩20,563 | ₩20,576 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,523 | ₩21,724 | ₩20,082 | ₩21,137 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,870 | ₩21,484 | ₩20,683 | ₩21,083 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,389 | ₩20,576 | ₩19,375 | ₩20,269 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,082 | ₩19,228 | ₩18,481 | ₩18,681 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,374 | ₩19,055 | ₩18,148 | ₩18,895 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,641 | ₩18,895 | ₩18,108 | ₩18,374 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,789 | ₩19,989 | ₩18,828 | ₩19,162 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩18,975 | ₩19,362 | ₩18,454 | ₩19,068 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,668 | ₩19,389 | ₩18,548 | ₩19,242 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,669 | ₩19,695 | ₩18,681 | ₩18,828 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,416 | ₩20,416 | ₩19,202 | ₩19,589 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,777 | ₩21,777 | ₩20,549 | ₩20,549 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,045 | ₩23,445 | ₩21,550 | ₩22,044 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,564 | ₩23,832 | ₩22,484 | ₩23,232 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,578 | ₩23,645 | ₩22,071 | ₩22,311 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,739 | ₩24,152 | ₩23,151 | ₩23,672 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,645 | ₩24,059 | ₩22,951 | ₩24,059 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,752 | ₩24,686 | ₩23,672 | ₩23,939 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,698 | ₩23,765 | ₩21,750 | ₩23,445 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,619 | ₩24,019 | ₩22,965 | ₩23,338 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,553 | ₩24,699 | ₩23,619 | ₩24,112 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,553 | ₩25,900 | ₩24,699 | ₩24,966 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,700 | ₩26,007 | ₩24,339 | ₩25,140 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,343 | ₩29,396 | ₩26,501 | ₩27,195 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,621 | ₩29,009 | ₩26,261 | ₩28,956 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,699 | ₩26,487 | ₩24,339 | ₩25,980 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,379 | ₩25,140 | ₩24,086 | ₩24,699 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,152 | ₩24,286 | ₩23,352 | ₩23,952 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩23,925 | ₩25,687 | ₩23,752 | ₩24,699 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩22,978 | ₩23,805 | ₩22,658 | ₩23,752 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,617 | ₩23,232 | ₩21,484 | ₩23,111 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,817 | ₩22,177 | ₩21,417 | ₩21,617 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,043 | ₩21,524 | ₩20,216 | ₩21,457 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,097 | ₩21,897 | ₩21,016 | ₩21,550 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,684 | ₩22,684 | ₩20,763 | ₩20,830 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,685 | ₩23,819 | ₩22,297 | ₩22,791 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,392 | ₩23,645 | ₩23,045 | ₩23,098 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩22,911 | ₩23,685 | ₩22,684 | ₩23,485 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,017 | ₩22,751 | ₩21,750 | ₩22,684 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,057 | ₩22,765 | ₩21,230 | ₩21,510 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,112 | ₩24,112 | ₩22,551 | ₩23,192 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,792 | ₩24,019 | ₩22,684 | ₩23,605 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,352 | ₩23,845 | ₩22,524 | ₩22,671 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,353 | ₩25,687 | ₩22,965 | ₩23,138 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,168 | ₩27,355 | ₩25,754 | ₩26,581 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,183 | ₩29,823 | ₩26,327 | ₩27,035 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,676 | ₩29,236 | ₩27,675 | ₩28,783 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,585 | ₩31,692 | ₩28,262 | ₩28,662 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,009 | ₩30,451 | ₩27,808 | ₩30,157 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,647 | ₩27,849 | ₩25,647 | ₩27,475 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,355 | ₩27,448 | ₩25,367 | ₩25,673 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,461 | ₩27,648 | ₩26,434 | ₩26,861 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,554 | ₩26,554 | ₩25,233 | ₩26,100 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,821 | ₩27,488 | ₩26,301 | ₩26,754 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,327 | ₩27,101 | ₩25,754 | ₩27,035 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,328 | ₩27,341 | ₩26,020 | ₩26,314 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,768 | ₩27,462 | ₩26,768 | ₩27,048 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,782 | ₩27,902 | ₩26,207 | ₩26,221 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,688 | ₩27,942 | ₩26,034 | ₩27,595 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,407 | ₩27,235 | ₩25,860 | ₩27,008 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,633 | ₩26,834 | ₩25,033 | ₩26,434 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,433 | ₩26,301 | ₩25,086 | ₩25,260 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,207 | ₩26,447 | ₩24,339 | ₩24,659 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,020 | ₩26,581 | ₩25,553 | ₩25,900 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,502 | ₩27,875 | ₩25,714 | ₩26,181 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,103 | ₩29,103 | ₩26,554 | ₩27,035 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,224 | ₩30,864 | ₩29,210 | ₩30,077 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,290 | ₩30,130 | ₩28,462 | ₩29,984 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,754 | ₩31,278 | ₩25,487 | ₩28,903 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩25,927 | ₩27,568 | ₩25,687 | ₩27,435 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,684 | ₩25,287 | ₩22,684 | ₩25,180 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,698 | ₩23,018 | ₩22,404 | ₩22,498 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,031 | ₩24,019 | ₩22,538 | ₩22,618 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,658 | ₩23,405 | ₩22,658 | ₩22,911 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,752 | ₩23,965 | ₩22,284 | ₩22,564 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,138 | ₩24,126 | ₩22,644 | ₩23,258 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,031 | ₩22,778 | ₩21,630 | ₩22,591 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,045 | ₩23,325 | ₩22,204 | ₩22,658 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,324 | ₩23,045 | ₩22,311 | ₩22,818 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,284 | ₩22,551 | ₩21,964 | ₩22,204 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,018 | ₩23,272 | ₩21,951 | ₩22,244 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,045 | ₩23,285 | ₩22,711 | ₩22,951 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,484 | ₩23,151 | ₩22,191 | ₩23,151 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,391 | ₩22,711 | ₩21,977 | ₩22,404 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,125 | ₩23,272 | ₩22,471 | ₩22,498 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩21,991 | ₩23,272 | ₩21,697 | ₩23,031 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,350 | ₩21,937 | ₩21,270 | ₩21,897 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩20,950 | ₩21,310 | ₩20,523 | ₩21,123 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,575 | ₩21,057 | ₩19,549 | ₩20,976 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,349 | ₩19,909 | ₩18,975 | ₩19,722 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,469 | ₩20,896 | ₩19,389 | ₩19,415 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,043 | ₩21,270 | ₩20,309 | ₩20,656 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,909 | ₩20,883 | ₩19,762 | ₩20,656 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,682 | ₩20,082 | ₩19,375 | ₩19,735 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,495 | ₩20,109 | ₩19,375 | ₩19,869 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,310 | ₩21,350 | ₩20,122 | ₩20,243 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,896 | ₩21,363 | ₩20,696 | ₩21,097 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,217 | ₩21,217 | ₩20,042 | ₩20,523 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,910 | ₩21,390 | ₩20,696 | ₩20,870 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,549 | ₩20,429 | ₩19,442 | ₩20,389 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩19,962 | ₩20,243 | ₩19,442 | ₩19,495 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,816 | ₩19,816 | ₩19,255 | ₩19,709 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩19,989 | ₩20,149 | ₩19,589 | ₩19,629 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,429 | ₩20,576 | ₩20,016 | ₩20,443 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,576 | ₩20,843 | ₩19,816 | ₩20,443 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,509 | ₩21,110 | ₩20,496 | ₩20,763 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,323 | ₩21,350 | ₩20,176 | ₩20,509 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,790 | ₩21,070 | ₩20,336 | ₩20,656 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,790 | ₩22,031 | ₩20,549 | ₩21,177 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,085 | ₩23,258 | ₩22,084 | ₩22,297 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,259 | ₩24,366 | ₩22,871 | ₩22,925 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,818 | ₩24,046 | ₩22,818 | ₩23,939 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,219 | ₩24,419 | ₩22,618 | ₩23,298 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,019 | ₩25,447 | ₩23,712 | ₩25,380 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,485 | ₩23,672 | ₩22,244 | ₩23,525 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,419 | ₩24,473 | ₩23,378 | ₩23,859 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,260 | ₩25,420 | ₩23,619 | ₩24,606 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,019 | ₩25,327 | ₩23,885 | ₩25,126 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,499 | ₩25,113 | ₩23,739 | ₩24,259 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,085 | ₩24,419 | ₩23,058 | ₩23,485 | +1.73% | 39.6만 |
|---|