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 | ₩18,799 | ₩18,879 | ₩18,384 | ₩18,411 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,224 | ₩18,678 | ₩18,210 | ₩18,571 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,719 | ₩18,892 | ₩18,237 | ₩18,371 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,080 | ₩19,521 | ₩18,719 | ₩19,120 | +0.21% | 10만 |
| 2026.10.05 | ₩19,454 | ₩19,601 | ₩18,892 | ₩19,093 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,935 | ₩19,935 | ₩19,039 | ₩19,347 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,842 | ₩20,056 | ₩19,574 | ₩19,588 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,815 | ₩20,363 | ₩19,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,868 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,802 | ₩20,189 | ₩19,561 | ₩19,721 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,122 | ₩20,296 | ₩19,735 | ₩19,788 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,925 | ₩20,938 | ₩20,310 | ₩20,844 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,711 | ₩20,938 | ₩20,457 | ₩20,804 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,085 | ₩21,139 | ₩20,577 | ₩20,925 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,858 | ₩21,874 | ₩20,697 | ₩21,593 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,617 | ₩20,951 | ₩20,417 | ₩20,844 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,590 | ₩20,711 | ₩20,122 | ₩20,604 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,604 | ₩20,684 | ₩20,243 | ₩20,363 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,176 | ₩20,524 | ₩19,548 | ₩20,069 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,216 | ₩20,216 | ₩19,200 | ₩19,962 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,203 | ₩20,524 | ₩19,534 | ₩20,256 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,497 | ₩20,684 | ₩20,243 | ₩20,323 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,737 | ₩20,764 | ₩20,122 | ₩20,149 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,379 | ₩21,727 | ₩21,018 | ₩21,058 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,566 | ₩21,941 | ₩21,152 | ₩21,232 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,553 | ₩21,994 | ₩21,500 | ₩21,593 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,061 | ₩22,208 | ₩21,500 | ₩22,021 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,417 | ₩21,593 | ₩20,363 | ₩21,553 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,724 | ₩21,112 | ₩20,122 | ₩20,229 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,299 | ₩21,433 | ₩20,604 | ₩21,139 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,355 | ₩23,077 | ₩21,205 | ₩21,326 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,647 | ₩22,222 | ₩21,647 | ₩22,048 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,714 | ₩22,155 | ₩21,553 | ₩21,727 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,459 | ₩21,874 | ₩21,272 | ₩21,714 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,168 | ₩22,395 | ₩21,286 | ₩21,540 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,596 | ₩22,596 | ₩21,419 | ₩21,901 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,139 | ₩22,970 | ₩21,125 | ₩22,168 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,069 | ₩21,058 | ₩20,069 | ₩20,938 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,494 | ₩19,761 | ₩19,347 | ₩19,534 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,895 | ₩20,029 | ₩19,614 | ₩19,882 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,149 | ₩20,604 | ₩19,681 | ₩19,855 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,109 | ₩20,376 | ₩19,909 | ₩20,136 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,631 | ₩20,844 | ₩20,350 | ₩20,403 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,323 | ₩20,724 | ₩19,721 | ₩20,376 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,885 | ₩21,018 | ₩20,336 | ₩20,363 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,925 | ₩21,232 | ₩20,617 | ₩20,885 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,935 | ₩20,684 | ₩19,761 | ₩20,109 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,521 | ₩20,417 | ₩19,400 | ₩20,069 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,093 | ₩19,695 | ₩18,932 | ₩19,227 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,702 | ₩18,719 | ₩17,555 | ₩18,678 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,876 | ₩18,010 | ₩17,127 | ₩17,355 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,502 | ₩18,210 | ₩17,194 | ₩18,077 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩16,980 | ₩17,849 | ₩16,352 | ₩17,275 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,662 | ₩17,662 | ₩16,753 | ₩16,914 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,224 | ₩18,251 | ₩17,301 | ₩17,876 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,956 | ₩18,023 | ₩17,047 | ₩17,836 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,799 | ₩18,892 | ₩17,783 | ₩17,890 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,133 | ₩19,654 | ₩18,598 | ₩18,799 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,173 | ₩19,454 | ₩18,892 | ₩18,892 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,066 | ₩19,347 | ₩18,692 | ₩18,879 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,719 | ₩19,253 | ₩18,438 | ₩19,053 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩20,015 | ₩20,015 | ₩18,839 | ₩18,973 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,497 | ₩20,564 | ₩19,668 | ₩20,270 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,243 | ₩20,844 | ₩20,243 | ₩20,510 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,895 | ₩20,109 | ₩19,534 | ₩19,775 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,256 | ₩20,376 | ₩19,828 | ₩20,042 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,882 | ₩20,363 | ₩19,882 | ₩20,256 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,524 | ₩20,537 | ₩19,414 | ₩19,775 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,141 | ₩22,422 | ₩20,925 | ₩21,085 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,128 | ₩22,690 | ₩22,048 | ₩22,181 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,687 | ₩22,436 | ₩21,580 | ₩22,048 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,470 | ₩21,607 | ₩20,430 | ₩20,965 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩19,975 | ₩20,791 | ₩19,721 | ₩20,497 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,815 | ₩20,122 | ₩19,293 | ₩20,042 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,334 | ₩20,443 | ₩19,334 | ₩20,149 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,414 | ₩19,614 | ₩19,146 | ₩19,320 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩20,002 | ₩20,163 | ₩18,826 | ₩19,280 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,189 | ₩21,125 | ₩20,096 | ₩20,296 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩20,965 | ₩21,139 | ₩20,483 | ₩20,938 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,714 | ₩22,115 | ₩20,925 | ₩21,192 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,459 | ₩22,502 | ₩21,459 | ₩21,593 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,767 | ₩21,874 | ₩21,393 | ₩21,580 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,486 | ₩22,329 | ₩21,486 | ₩21,553 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,430 | ₩21,005 | ₩20,310 | ₩20,537 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,414 | ₩20,443 | ₩19,293 | ₩20,363 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,187 | ₩20,015 | ₩18,959 | ₩19,414 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩19,013 | ₩19,962 | ₩18,037 | ₩19,748 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,719 | ₩19,053 | ₩18,411 | ₩18,652 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,818 | ₩20,938 | ₩18,384 | ₩18,398 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,724 | ₩21,419 | ₩20,724 | ₩20,951 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,885 | ₩21,085 | ₩20,323 | ₩20,604 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,098 | ₩21,660 | ₩20,724 | ₩21,139 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,286 | ₩21,486 | ₩20,403 | ₩21,125 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩21,005 | ₩21,941 | ₩20,751 | ₩21,580 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,323 | ₩21,165 | ₩19,935 | ₩20,965 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩20,992 | ₩21,112 | ₩20,363 | ₩20,537 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,152 | ₩21,419 | ₩20,938 | ₩21,419 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,483 | ₩21,032 | ₩20,457 | ₩20,697 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,697 | ₩20,951 | ₩20,216 | ₩20,376 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,815 | ₩20,992 | ₩19,735 | ₩20,697 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,390 | ₩20,390 | ₩19,668 | ₩19,708 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,246 | ₩21,433 | ₩20,417 | ₩20,631 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,075 | ₩22,075 | ₩20,778 | ₩21,246 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,666 | ₩23,666 | ₩22,649 | ₩22,690 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,585 | ₩24,160 | ₩23,064 | ₩23,692 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,331 | ₩23,853 | ₩22,690 | ₩23,652 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,890 | ₩24,388 | ₩22,890 | ₩23,773 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,436 | ₩22,930 | ₩22,288 | ₩22,716 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,184 | ₩23,625 | ₩22,061 | ₩22,181 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,355 | ₩23,412 | ₩22,355 | ₩23,037 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,540 | ₩22,008 | ₩21,393 | ₩21,433 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,700 | ₩22,128 | ₩21,259 | ₩21,326 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,061 | ₩22,703 | ₩21,647 | ₩22,008 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,299 | ₩22,275 | ₩21,299 | ₩21,954 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,419 | ₩21,419 | ₩20,229 | ₩21,232 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,393 | ₩21,820 | ₩21,125 | ₩21,620 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,446 | ₩21,981 | ₩21,393 | ₩21,620 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,700 | ₩22,075 | ₩21,459 | ₩21,660 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,075 | ₩22,449 | ₩21,433 | ₩21,887 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,061 | ₩22,369 | ₩21,794 | ₩22,342 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,609 | ₩22,944 | ₩21,473 | ₩21,513 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩23,010 | ₩23,385 | ₩22,649 | ₩22,863 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,797 | ₩23,920 | ₩22,797 | ₩23,639 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,716 | ₩22,997 | ₩22,342 | ₩22,422 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,195 | ₩23,091 | ₩22,128 | ₩22,583 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,112 | ₩22,168 | ₩21,058 | ₩22,128 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,497 | ₩20,871 | ₩20,122 | ₩20,617 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,909 | ₩20,470 | ₩19,855 | ₩19,989 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,641 | ₩20,069 | ₩19,641 | ₩19,922 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,949 | ₩20,189 | ₩18,745 | ₩19,721 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,564 | ₩20,577 | ₩18,571 | ₩18,973 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,139 | ₩21,486 | ₩20,604 | ₩20,617 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,564 | ₩21,767 | ₩20,122 | ₩21,179 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,911 | ₩21,526 | ₩20,724 | ₩21,125 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,427 | ₩20,617 | ₩19,414 | ₩20,310 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,120 | ₩19,267 | ₩18,518 | ₩18,719 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,411 | ₩19,093 | ₩18,184 | ₩18,932 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,678 | ₩18,932 | ₩18,144 | ₩18,411 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,828 | ₩20,029 | ₩18,866 | ₩19,200 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩19,013 | ₩19,400 | ₩18,491 | ₩19,106 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,705 | ₩19,427 | ₩18,585 | ₩19,280 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,708 | ₩19,735 | ₩18,719 | ₩18,866 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,457 | ₩20,457 | ₩19,240 | ₩19,628 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,820 | ₩21,820 | ₩20,590 | ₩20,590 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,091 | ₩23,492 | ₩21,593 | ₩22,088 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,609 | ₩23,880 | ₩22,529 | ₩23,278 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,625 | ₩23,692 | ₩22,115 | ₩22,355 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,786 | ₩24,200 | ₩23,198 | ₩23,719 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,692 | ₩24,107 | ₩22,997 | ₩24,107 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,799 | ₩24,735 | ₩23,719 | ₩23,986 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,743 | ₩23,813 | ₩21,794 | ₩23,492 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,666 | ₩24,067 | ₩23,010 | ₩23,385 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,602 | ₩24,749 | ₩23,666 | ₩24,160 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,604 | ₩25,952 | ₩24,749 | ₩25,016 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,751 | ₩26,059 | ₩24,388 | ₩25,190 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,402 | ₩29,455 | ₩26,554 | ₩27,249 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,674 | ₩29,067 | ₩26,313 | ₩29,014 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,749 | ₩26,540 | ₩24,388 | ₩26,032 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,428 | ₩25,190 | ₩24,134 | ₩24,749 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,200 | ₩24,334 | ₩23,398 | ₩24,000 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩23,973 | ₩25,738 | ₩23,799 | ₩24,749 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩23,024 | ₩23,853 | ₩22,703 | ₩23,799 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,660 | ₩23,278 | ₩21,526 | ₩23,158 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,861 | ₩22,222 | ₩21,459 | ₩21,660 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,085 | ₩21,566 | ₩20,256 | ₩21,500 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,139 | ₩21,941 | ₩21,058 | ₩21,593 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,730 | ₩22,730 | ₩20,804 | ₩20,871 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,732 | ₩23,866 | ₩22,342 | ₩22,837 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,438 | ₩23,692 | ₩23,091 | ₩23,144 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩22,957 | ₩23,732 | ₩22,730 | ₩23,532 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,061 | ₩22,797 | ₩21,794 | ₩22,730 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,101 | ₩22,810 | ₩21,272 | ₩21,553 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,160 | ₩24,160 | ₩22,596 | ₩23,238 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,839 | ₩24,067 | ₩22,730 | ₩23,652 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,398 | ₩23,893 | ₩22,569 | ₩22,716 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,404 | ₩25,738 | ₩23,010 | ₩23,184 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,222 | ₩27,409 | ₩25,805 | ₩26,634 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,241 | ₩29,883 | ₩26,380 | ₩27,088 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,733 | ₩29,295 | ₩27,730 | ₩28,840 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,648 | ₩31,755 | ₩28,319 | ₩28,720 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,064 | ₩30,511 | ₩27,864 | ₩30,217 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,698 | ₩27,904 | ₩25,698 | ₩27,530 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,409 | ₩27,503 | ₩25,417 | ₩25,725 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,514 | ₩27,703 | ₩26,487 | ₩26,915 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,607 | ₩26,607 | ₩25,283 | ₩26,153 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,875 | ₩27,543 | ₩26,353 | ₩26,808 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,380 | ₩27,155 | ₩25,805 | ₩27,088 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,383 | ₩27,396 | ₩26,072 | ₩26,366 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,821 | ₩27,516 | ₩26,821 | ₩27,102 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,837 | ₩27,958 | ₩26,259 | ₩26,273 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,741 | ₩27,998 | ₩26,086 | ₩27,650 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,460 | ₩27,289 | ₩25,912 | ₩27,062 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,685 | ₩26,888 | ₩25,083 | ₩26,487 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,484 | ₩26,353 | ₩25,136 | ₩25,310 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,259 | ₩26,500 | ₩24,388 | ₩24,708 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,072 | ₩26,634 | ₩25,604 | ₩25,952 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,556 | ₩27,931 | ₩25,765 | ₩26,233 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,161 | ₩29,161 | ₩26,607 | ₩27,088 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,284 | ₩30,926 | ₩29,268 | ₩30,137 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,348 | ₩30,190 | ₩28,519 | ₩30,043 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,805 | ₩31,340 | ₩25,537 | ₩28,960 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩25,979 | ₩27,623 | ₩25,738 | ₩27,490 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,730 | ₩25,337 | ₩22,730 | ₩25,230 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,743 | ₩23,064 | ₩22,449 | ₩22,542 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,077 | ₩24,067 | ₩22,583 | ₩22,663 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,703 | ₩23,452 | ₩22,703 | ₩22,957 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,799 | ₩24,013 | ₩22,329 | ₩22,609 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,184 | ₩24,174 | ₩22,690 | ₩23,305 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,075 | ₩22,823 | ₩21,673 | ₩22,636 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,091 | ₩23,371 | ₩22,248 | ₩22,703 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,369 | ₩23,091 | ₩22,355 | ₩22,863 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,329 | ₩22,596 | ₩22,008 | ₩22,248 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,064 | ₩23,318 | ₩21,994 | ₩22,288 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,091 | ₩23,331 | ₩22,756 | ₩22,997 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,529 | ₩23,198 | ₩22,235 | ₩23,198 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,436 | ₩22,756 | ₩22,021 | ₩22,449 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,171 | ₩23,318 | ₩22,516 | ₩22,542 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩22,034 | ₩23,318 | ₩21,740 | ₩23,077 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,393 | ₩21,981 | ₩21,312 | ₩21,941 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩20,992 | ₩21,353 | ₩20,564 | ₩21,165 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,614 | ₩21,098 | ₩19,588 | ₩21,018 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,387 | ₩19,949 | ₩19,013 | ₩19,761 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,510 | ₩20,938 | ₩19,427 | ₩19,454 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,085 | ₩21,312 | ₩20,350 | ₩20,697 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,949 | ₩20,925 | ₩19,802 | ₩20,697 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,721 | ₩20,122 | ₩19,414 | ₩19,775 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,534 | ₩20,149 | ₩19,414 | ₩19,909 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,353 | ₩21,393 | ₩20,163 | ₩20,283 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,938 | ₩21,406 | ₩20,737 | ₩21,139 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,259 | ₩21,259 | ₩20,082 | ₩20,564 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,951 | ₩21,433 | ₩20,737 | ₩20,911 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,588 | ₩20,470 | ₩19,481 | ₩20,430 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩20,002 | ₩20,283 | ₩19,481 | ₩19,534 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,855 | ₩19,855 | ₩19,293 | ₩19,748 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩20,029 | ₩20,189 | ₩19,628 | ₩19,668 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,470 | ₩20,617 | ₩20,056 | ₩20,483 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,617 | ₩20,885 | ₩19,855 | ₩20,483 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,550 | ₩21,152 | ₩20,537 | ₩20,804 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,366 | ₩21,393 | ₩20,216 | ₩20,550 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,831 | ₩21,112 | ₩20,376 | ₩20,697 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,834 | ₩22,075 | ₩20,590 | ₩21,219 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,131 | ₩23,305 | ₩22,128 | ₩22,342 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,307 | ₩24,414 | ₩22,917 | ₩22,970 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,863 | ₩24,093 | ₩22,863 | ₩23,986 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,267 | ₩24,468 | ₩22,663 | ₩23,345 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,067 | ₩25,497 | ₩23,759 | ₩25,431 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,532 | ₩23,719 | ₩22,288 | ₩23,572 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,468 | ₩24,521 | ₩23,425 | ₩23,906 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,310 | ₩25,471 | ₩23,666 | ₩24,655 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,067 | ₩25,377 | ₩23,933 | ₩25,176 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,548 | ₩25,163 | ₩23,786 | ₩24,307 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,131 | ₩24,468 | ₩23,104 | ₩23,532 | +1.73% | 39.6만 |
|---|