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 | ₩18,804 | ₩18,885 | ₩18,390 | ₩18,416 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,229 | ₩18,684 | ₩18,216 | ₩18,577 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,724 | ₩18,898 | ₩18,243 | ₩18,376 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,085 | ₩19,526 | ₩18,724 | ₩19,125 | +0.21% | 10만 |
| 2026.10.05 | ₩19,460 | ₩19,607 | ₩18,898 | ₩19,099 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,941 | ₩19,941 | ₩19,045 | ₩19,353 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,847 | ₩20,061 | ₩19,580 | ₩19,593 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,821 | ₩20,369 | ₩19,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,874 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,807 | ₩20,195 | ₩19,567 | ₩19,727 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,128 | ₩20,302 | ₩19,740 | ₩19,794 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,931 | ₩20,944 | ₩20,316 | ₩20,851 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,717 | ₩20,944 | ₩20,463 | ₩20,810 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,091 | ₩21,145 | ₩20,583 | ₩20,931 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,864 | ₩21,880 | ₩20,703 | ₩21,599 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,623 | ₩20,958 | ₩20,423 | ₩20,851 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,596 | ₩20,717 | ₩20,128 | ₩20,610 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,610 | ₩20,690 | ₩20,249 | ₩20,369 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,182 | ₩20,530 | ₩19,553 | ₩20,075 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,222 | ₩20,222 | ₩19,205 | ₩19,968 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,209 | ₩20,530 | ₩19,540 | ₩20,262 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,503 | ₩20,690 | ₩20,249 | ₩20,329 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,744 | ₩20,770 | ₩20,128 | ₩20,155 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,386 | ₩21,733 | ₩21,024 | ₩21,065 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,573 | ₩21,947 | ₩21,158 | ₩21,238 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,559 | ₩22,001 | ₩21,506 | ₩21,599 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,068 | ₩22,215 | ₩21,506 | ₩22,027 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,423 | ₩21,599 | ₩20,369 | ₩21,559 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,730 | ₩21,118 | ₩20,128 | ₩20,235 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,305 | ₩21,439 | ₩20,610 | ₩21,145 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,362 | ₩23,084 | ₩21,212 | ₩21,332 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,653 | ₩22,228 | ₩21,653 | ₩22,054 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,720 | ₩22,161 | ₩21,559 | ₩21,733 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,466 | ₩21,880 | ₩21,279 | ₩21,720 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,175 | ₩22,402 | ₩21,292 | ₩21,546 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,603 | ₩22,603 | ₩21,426 | ₩21,907 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,145 | ₩22,977 | ₩21,131 | ₩22,175 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,075 | ₩21,065 | ₩20,075 | ₩20,944 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,500 | ₩19,767 | ₩19,353 | ₩19,540 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,901 | ₩20,035 | ₩19,620 | ₩19,888 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,155 | ₩20,610 | ₩19,687 | ₩19,861 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,115 | ₩20,382 | ₩19,914 | ₩20,142 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,637 | ₩20,851 | ₩20,356 | ₩20,409 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,329 | ₩20,730 | ₩19,727 | ₩20,382 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,891 | ₩21,024 | ₩20,342 | ₩20,369 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,931 | ₩21,238 | ₩20,623 | ₩20,891 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,941 | ₩20,690 | ₩19,767 | ₩20,115 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,526 | ₩20,423 | ₩19,406 | ₩20,075 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,099 | ₩19,700 | ₩18,938 | ₩19,232 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,708 | ₩18,724 | ₩17,560 | ₩18,684 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,881 | ₩18,015 | ₩17,132 | ₩17,360 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,507 | ₩18,216 | ₩17,199 | ₩18,082 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩16,985 | ₩17,855 | ₩16,357 | ₩17,280 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,667 | ₩17,667 | ₩16,758 | ₩16,918 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,229 | ₩18,256 | ₩17,306 | ₩17,881 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,962 | ₩18,029 | ₩17,052 | ₩17,841 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,804 | ₩18,898 | ₩17,788 | ₩17,895 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,139 | ₩19,660 | ₩18,604 | ₩18,804 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,179 | ₩19,460 | ₩18,898 | ₩18,898 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,072 | ₩19,353 | ₩18,697 | ₩18,885 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,724 | ₩19,259 | ₩18,443 | ₩19,058 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩20,021 | ₩20,021 | ₩18,844 | ₩18,978 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,503 | ₩20,570 | ₩19,674 | ₩20,275 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,249 | ₩20,851 | ₩20,249 | ₩20,516 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,901 | ₩20,115 | ₩19,540 | ₩19,781 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,262 | ₩20,382 | ₩19,834 | ₩20,048 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,888 | ₩20,369 | ₩19,888 | ₩20,262 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,530 | ₩20,543 | ₩19,419 | ₩19,781 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,148 | ₩22,429 | ₩20,931 | ₩21,091 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,134 | ₩22,696 | ₩22,054 | ₩22,188 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,693 | ₩22,442 | ₩21,586 | ₩22,054 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,476 | ₩21,613 | ₩20,436 | ₩20,971 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩19,981 | ₩20,797 | ₩19,727 | ₩20,503 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,821 | ₩20,128 | ₩19,299 | ₩20,048 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,339 | ₩20,449 | ₩19,339 | ₩20,155 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,419 | ₩19,620 | ₩19,152 | ₩19,326 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩20,008 | ₩20,168 | ₩18,831 | ₩19,286 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,195 | ₩21,131 | ₩20,102 | ₩20,302 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩20,971 | ₩21,145 | ₩20,489 | ₩20,944 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,720 | ₩22,121 | ₩20,931 | ₩21,198 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,466 | ₩22,509 | ₩21,466 | ₩21,599 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,773 | ₩21,880 | ₩21,399 | ₩21,586 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,492 | ₩22,335 | ₩21,492 | ₩21,559 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,436 | ₩21,011 | ₩20,316 | ₩20,543 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,419 | ₩20,449 | ₩19,299 | ₩20,369 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,192 | ₩20,021 | ₩18,965 | ₩19,419 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩19,018 | ₩19,968 | ₩18,042 | ₩19,754 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,724 | ₩19,058 | ₩18,416 | ₩18,657 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,824 | ₩20,944 | ₩18,390 | ₩18,403 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,730 | ₩21,426 | ₩20,730 | ₩20,958 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,891 | ₩21,091 | ₩20,329 | ₩20,610 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,105 | ₩21,666 | ₩20,730 | ₩21,145 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,292 | ₩21,492 | ₩20,409 | ₩21,131 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩21,011 | ₩21,947 | ₩20,757 | ₩21,586 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,329 | ₩21,172 | ₩19,941 | ₩20,971 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩20,998 | ₩21,118 | ₩20,369 | ₩20,543 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,158 | ₩21,426 | ₩20,944 | ₩21,426 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,489 | ₩21,038 | ₩20,463 | ₩20,703 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,703 | ₩20,958 | ₩20,222 | ₩20,382 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,821 | ₩20,998 | ₩19,740 | ₩20,703 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,396 | ₩20,396 | ₩19,674 | ₩19,714 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,252 | ₩21,439 | ₩20,423 | ₩20,637 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,081 | ₩22,081 | ₩20,784 | ₩21,252 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,673 | ₩23,673 | ₩22,656 | ₩22,696 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,592 | ₩24,167 | ₩23,071 | ₩23,699 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,338 | ₩23,860 | ₩22,696 | ₩23,659 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,897 | ₩24,395 | ₩22,897 | ₩23,780 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,442 | ₩22,937 | ₩22,295 | ₩22,723 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,191 | ₩23,632 | ₩22,068 | ₩22,188 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,362 | ₩23,418 | ₩22,362 | ₩23,044 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,546 | ₩22,014 | ₩21,399 | ₩21,439 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,706 | ₩22,134 | ₩21,265 | ₩21,332 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,068 | ₩22,710 | ₩21,653 | ₩22,014 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,305 | ₩22,282 | ₩21,305 | ₩21,961 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,426 | ₩21,426 | ₩20,235 | ₩21,238 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,399 | ₩21,827 | ₩21,131 | ₩21,626 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,452 | ₩21,987 | ₩21,399 | ₩21,626 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,706 | ₩22,081 | ₩21,466 | ₩21,666 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,081 | ₩22,455 | ₩21,439 | ₩21,894 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,068 | ₩22,375 | ₩21,800 | ₩22,348 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,616 | ₩22,950 | ₩21,479 | ₩21,519 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩23,017 | ₩23,392 | ₩22,656 | ₩22,870 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,803 | ₩23,927 | ₩22,803 | ₩23,646 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,723 | ₩23,004 | ₩22,348 | ₩22,429 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,201 | ₩23,097 | ₩22,134 | ₩22,589 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,118 | ₩22,175 | ₩21,065 | ₩22,134 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,503 | ₩20,877 | ₩20,128 | ₩20,623 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,914 | ₩20,476 | ₩19,861 | ₩19,995 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,647 | ₩20,075 | ₩19,647 | ₩19,928 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,954 | ₩20,195 | ₩18,751 | ₩19,727 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,570 | ₩20,583 | ₩18,577 | ₩18,978 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,145 | ₩21,492 | ₩20,610 | ₩20,623 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,570 | ₩21,773 | ₩20,128 | ₩21,185 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,917 | ₩21,533 | ₩20,730 | ₩21,131 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,433 | ₩20,623 | ₩19,419 | ₩20,316 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,125 | ₩19,272 | ₩18,523 | ₩18,724 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,416 | ₩19,099 | ₩18,189 | ₩18,938 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,684 | ₩18,938 | ₩18,149 | ₩18,416 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,834 | ₩20,035 | ₩18,871 | ₩19,205 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩19,018 | ₩19,406 | ₩18,497 | ₩19,112 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,711 | ₩19,433 | ₩18,590 | ₩19,286 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,714 | ₩19,740 | ₩18,724 | ₩18,871 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,463 | ₩20,463 | ₩19,246 | ₩19,633 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,827 | ₩21,827 | ₩20,596 | ₩20,596 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,097 | ₩23,499 | ₩21,599 | ₩22,094 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,616 | ₩23,887 | ₩22,536 | ₩23,285 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,632 | ₩23,699 | ₩22,121 | ₩22,362 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,793 | ₩24,207 | ₩23,204 | ₩23,726 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,699 | ₩24,114 | ₩23,004 | ₩24,114 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,806 | ₩24,742 | ₩23,726 | ₩23,993 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,750 | ₩23,820 | ₩21,800 | ₩23,499 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,673 | ₩24,074 | ₩23,017 | ₩23,392 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,609 | ₩24,756 | ₩23,673 | ₩24,167 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,612 | ₩25,960 | ₩24,756 | ₩25,023 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,759 | ₩26,067 | ₩24,395 | ₩25,197 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,410 | ₩29,464 | ₩26,561 | ₩27,257 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,682 | ₩29,076 | ₩26,321 | ₩29,022 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,756 | ₩26,548 | ₩24,395 | ₩26,040 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,435 | ₩25,197 | ₩24,141 | ₩24,756 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,207 | ₩24,341 | ₩23,405 | ₩24,007 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩23,980 | ₩25,746 | ₩23,806 | ₩24,756 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩23,031 | ₩23,860 | ₩22,710 | ₩23,806 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,666 | ₩23,285 | ₩21,533 | ₩23,164 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,867 | ₩22,228 | ₩21,466 | ₩21,666 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,091 | ₩21,573 | ₩20,262 | ₩21,506 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,145 | ₩21,947 | ₩21,065 | ₩21,599 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,736 | ₩22,736 | ₩20,810 | ₩20,877 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,739 | ₩23,873 | ₩22,348 | ₩22,843 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,445 | ₩23,699 | ₩23,097 | ₩23,151 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩22,964 | ₩23,739 | ₩22,736 | ₩23,539 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,068 | ₩22,803 | ₩21,800 | ₩22,736 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,108 | ₩22,817 | ₩21,279 | ₩21,559 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,167 | ₩24,167 | ₩22,603 | ₩23,245 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,846 | ₩24,074 | ₩22,736 | ₩23,659 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,405 | ₩23,900 | ₩22,576 | ₩22,723 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,411 | ₩25,746 | ₩23,017 | ₩23,191 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,230 | ₩27,417 | ₩25,812 | ₩26,642 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,250 | ₩29,892 | ₩26,387 | ₩27,096 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,741 | ₩29,303 | ₩27,738 | ₩28,848 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,657 | ₩31,764 | ₩28,327 | ₩28,728 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,073 | ₩30,520 | ₩27,872 | ₩30,226 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,705 | ₩27,912 | ₩25,705 | ₩27,538 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,417 | ₩27,511 | ₩25,425 | ₩25,732 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,521 | ₩27,712 | ₩26,494 | ₩26,922 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,615 | ₩26,615 | ₩25,291 | ₩26,160 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,882 | ₩27,551 | ₩26,361 | ₩26,815 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,387 | ₩27,163 | ₩25,812 | ₩27,096 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,391 | ₩27,404 | ₩26,080 | ₩26,374 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,829 | ₩27,524 | ₩26,829 | ₩27,110 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,845 | ₩27,966 | ₩26,267 | ₩26,280 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,749 | ₩28,006 | ₩26,093 | ₩27,658 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,468 | ₩27,297 | ₩25,919 | ₩27,070 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,692 | ₩26,896 | ₩25,090 | ₩26,494 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,491 | ₩26,361 | ₩25,144 | ₩25,318 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,267 | ₩26,508 | ₩24,395 | ₩24,716 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,080 | ₩26,642 | ₩25,612 | ₩25,960 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,564 | ₩27,939 | ₩25,772 | ₩26,240 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,169 | ₩29,169 | ₩26,615 | ₩27,096 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,293 | ₩30,935 | ₩29,276 | ₩30,146 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,357 | ₩30,199 | ₩28,527 | ₩30,052 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,812 | ₩31,349 | ₩25,545 | ₩28,969 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩25,986 | ₩27,631 | ₩25,746 | ₩27,498 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,736 | ₩25,344 | ₩22,736 | ₩25,237 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,750 | ₩23,071 | ₩22,455 | ₩22,549 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,084 | ₩24,074 | ₩22,589 | ₩22,669 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,710 | ₩23,459 | ₩22,710 | ₩22,964 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,806 | ₩24,020 | ₩22,335 | ₩22,616 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,191 | ₩24,181 | ₩22,696 | ₩23,311 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,081 | ₩22,830 | ₩21,680 | ₩22,643 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,097 | ₩23,378 | ₩22,255 | ₩22,710 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,375 | ₩23,097 | ₩22,362 | ₩22,870 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,335 | ₩22,603 | ₩22,014 | ₩22,255 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,071 | ₩23,325 | ₩22,001 | ₩22,295 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,097 | ₩23,338 | ₩22,763 | ₩23,004 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,536 | ₩23,204 | ₩22,241 | ₩23,204 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,442 | ₩22,763 | ₩22,027 | ₩22,455 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,178 | ₩23,325 | ₩22,522 | ₩22,549 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩22,041 | ₩23,325 | ₩21,747 | ₩23,084 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,399 | ₩21,987 | ₩21,319 | ₩21,947 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩20,998 | ₩21,359 | ₩20,570 | ₩21,172 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,620 | ₩21,105 | ₩19,593 | ₩21,024 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,393 | ₩19,954 | ₩19,018 | ₩19,767 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,516 | ₩20,944 | ₩19,433 | ₩19,460 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,091 | ₩21,319 | ₩20,356 | ₩20,703 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,954 | ₩20,931 | ₩19,807 | ₩20,703 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,727 | ₩20,128 | ₩19,419 | ₩19,781 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,540 | ₩20,155 | ₩19,419 | ₩19,914 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,359 | ₩21,399 | ₩20,168 | ₩20,289 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,944 | ₩21,412 | ₩20,744 | ₩21,145 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,265 | ₩21,265 | ₩20,088 | ₩20,570 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,958 | ₩21,439 | ₩20,744 | ₩20,917 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,593 | ₩20,476 | ₩19,486 | ₩20,436 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩20,008 | ₩20,289 | ₩19,486 | ₩19,540 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,861 | ₩19,861 | ₩19,299 | ₩19,754 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩20,035 | ₩20,195 | ₩19,633 | ₩19,674 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,476 | ₩20,623 | ₩20,061 | ₩20,489 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,623 | ₩20,891 | ₩19,861 | ₩20,489 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,556 | ₩21,158 | ₩20,543 | ₩20,810 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,372 | ₩21,399 | ₩20,222 | ₩20,556 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,837 | ₩21,118 | ₩20,382 | ₩20,703 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,840 | ₩22,081 | ₩20,596 | ₩21,225 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,138 | ₩23,311 | ₩22,134 | ₩22,348 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,314 | ₩24,421 | ₩22,924 | ₩22,977 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,870 | ₩24,100 | ₩22,870 | ₩23,993 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,274 | ₩24,475 | ₩22,669 | ₩23,352 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,074 | ₩25,505 | ₩23,766 | ₩25,438 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,539 | ₩23,726 | ₩22,295 | ₩23,579 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,475 | ₩24,528 | ₩23,432 | ₩23,913 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,318 | ₩25,478 | ₩23,673 | ₩24,662 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,074 | ₩25,384 | ₩23,940 | ₩25,184 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,555 | ₩25,170 | ₩23,793 | ₩24,314 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,138 | ₩24,475 | ₩23,111 | ₩23,539 | +1.73% | 39.6만 |
|---|