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 | ₩18,818 | ₩18,898 | ₩18,403 | ₩18,429 | -2.06% | 9.6만 |
| 2026.10.08 | ₩18,242 | ₩18,697 | ₩18,229 | ₩18,590 | +1.91% | 11.8만 |
| 2026.10.07 | ₩18,737 | ₩18,911 | ₩18,256 | ₩18,389 | -1.86% | 14.4만 |
| 2026.10.06 | ₩19,099 | ₩19,540 | ₩18,737 | ₩19,139 | +0.21% | 10만 |
| 2026.10.05 | ₩19,473 | ₩19,621 | ₩18,911 | ₩19,112 | -1.86% | 15.4만 |
| 2026.10.02 | ₩19,955 | ₩19,955 | ₩19,059 | ₩19,366 | -2.95% | 13.7만 |
| 2026.10.01 | ₩19,862 | ₩20,076 | ₩19,594 | ₩19,607 | -1.28% | 9.7만 |
| 2026.09.30 | ₩19,835 | ₩20,384 | ₩19,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,888 |
| +0.27% |
| 13.4만 |
| 2026.09.29 | ₩19,821 | ₩20,210 | ₩19,580 | ₩19,741 | -0.41% | 13.4만 |
|---|
| 2026.09.28 | ₩20,143 | ₩20,317 | ₩19,754 | ₩19,808 | -1.66% | 17.6만 |
|---|
| 2026.09.25 | ₩20,946 | ₩20,959 | ₩20,330 | ₩20,865 | -0.38% | 12.7만 |
|---|
| 2026.09.24 | ₩20,732 | ₩20,959 | ₩20,477 | ₩20,825 | +0.45% | 13.8만 |
|---|
| 2026.09.23 | ₩21,106 | ₩21,160 | ₩20,598 | ₩20,946 | -0.76% | 16.7만 |
|---|
| 2026.09.22 | ₩20,879 | ₩21,896 | ₩20,718 | ₩21,615 | +3.53% | 21.2만 |
|---|
| 2026.09.21 | ₩20,638 | ₩20,972 | ₩20,437 | ₩20,865 | +1.10% | 17.6만 |
|---|
| 2026.09.18 | ₩20,611 | ₩20,732 | ₩20,143 | ₩20,624 | +0.06% | 17.9만 |
|---|
| 2026.09.17 | ₩20,624 | ₩20,705 | ₩20,263 | ₩20,384 | -1.17% | 14.4만 |
|---|
| 2026.09.16 | ₩20,196 | ₩20,544 | ₩19,567 | ₩20,089 | -0.53% | 22.8만 |
|---|
| 2026.09.15 | ₩20,236 | ₩20,236 | ₩19,219 | ₩19,982 | -1.26% | 17.8만 |
|---|
| 2026.09.14 | ₩20,223 | ₩20,544 | ₩19,554 | ₩20,276 | +0.26% | 20.1만 |
|---|
| 2026.09.11 | ₩20,517 | ₩20,705 | ₩20,263 | ₩20,343 | -0.85% | 12.2만 |
|---|
| 2026.09.10 | ₩20,758 | ₩20,785 | ₩20,143 | ₩20,169 | -2.84% | 11만 |
|---|
| 2026.09.09 | ₩21,401 | ₩21,749 | ₩21,039 | ₩21,079 | -1.50% | 10.3만 |
|---|
| 2026.09.08 | ₩21,588 | ₩21,963 | ₩21,173 | ₩21,253 | -1.55% | 9만 |
|---|
| 2026.09.04 | ₩21,575 | ₩22,016 | ₩21,521 | ₩21,615 | +0.19% | 10.5만 |
|---|
| 2026.09.03 | ₩22,083 | ₩22,230 | ₩21,521 | ₩22,043 | -0.18% | 14.4만 |
|---|
| 2026.09.02 | ₩20,437 | ₩21,615 | ₩20,384 | ₩21,575 | +5.57% | 17.1만 |
|---|
| 2026.09.01 | ₩20,745 | ₩21,133 | ₩20,143 | ₩20,250 | -2.39% | 21만 |
|---|
| 2026.08.31 | ₩21,320 | ₩21,454 | ₩20,624 | ₩21,160 | -0.75% | 16.2만 |
|---|
| 2026.08.28 | ₩22,378 | ₩23,100 | ₩21,227 | ₩21,347 | -4.61% | 30.5만 |
|---|
| 2026.08.27 | ₩21,668 | ₩22,244 | ₩21,668 | ₩22,070 | +1.85% | 13.6만 |
|---|
| 2026.08.26 | ₩21,735 | ₩22,177 | ₩21,575 | ₩21,749 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩21,481 | ₩21,896 | ₩21,294 | ₩21,735 | +1.18% | 11.4만 |
|---|
| 2026.08.24 | ₩22,190 | ₩22,418 | ₩21,307 | ₩21,561 | -2.83% | 23.5만 |
|---|
| 2026.08.21 | ₩22,619 | ₩22,619 | ₩21,441 | ₩21,923 | -3.08% | 22.3만 |
|---|
| 2026.08.20 | ₩21,160 | ₩22,993 | ₩21,146 | ₩22,190 | +4.87% | 37.8만 |
|---|
| 2026.08.19 | ₩20,089 | ₩21,079 | ₩20,089 | ₩20,959 | +4.33% | 37.3만 |
|---|
| 2026.08.18 | ₩19,514 | ₩19,781 | ₩19,366 | ₩19,554 | +0.21% | 14만 |
|---|
| 2026.08.17 | ₩19,915 | ₩20,049 | ₩19,634 | ₩19,902 | -0.07% | 14.3만 |
|---|
| 2026.08.14 | ₩20,169 | ₩20,624 | ₩19,701 | ₩19,875 | -1.46% | 13.8만 |
|---|
| 2026.08.13 | ₩20,129 | ₩20,397 | ₩19,928 | ₩20,156 | +0.13% | 16.5만 |
|---|
| 2026.08.12 | ₩20,651 | ₩20,865 | ₩20,370 | ₩20,424 | -1.10% | 34만 |
|---|
| 2026.08.11 | ₩20,343 | ₩20,745 | ₩19,741 | ₩20,397 | +0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩20,905 | ₩21,039 | ₩20,357 | ₩20,384 | -2.50% | 27.1만 |
|---|
| 2026.08.07 | ₩20,946 | ₩21,253 | ₩20,638 | ₩20,905 | -0.19% | 20.4만 |
|---|
| 2026.08.06 | ₩19,955 | ₩20,705 | ₩19,781 | ₩20,129 | +0.87% | 25만 |
|---|
| 2026.08.05 | ₩19,540 | ₩20,437 | ₩19,420 | ₩20,089 | +2.81% | 29.8만 |
|---|
| 2026.08.04 | ₩19,112 | ₩19,714 | ₩18,951 | ₩19,246 | +0.70% | 36.4만 |
|---|
| 2026.08.03 | ₩17,720 | ₩18,737 | ₩17,573 | ₩18,697 | +5.51% | 21.4만 |
|---|
| 2026.07.31 | ₩17,894 | ₩18,028 | ₩17,145 | ₩17,372 | -2.92% | 17.6만 |
|---|
| 2026.07.30 | ₩17,519 | ₩18,229 | ₩17,212 | ₩18,095 | +3.28% | 22.9만 |
|---|
| 2026.07.29 | ₩16,997 | ₩17,867 | ₩16,368 | ₩17,292 | +1.73% | 28.5만 |
|---|
| 2026.07.28 | ₩17,680 | ₩17,680 | ₩16,770 | ₩16,931 | -4.24% | 20.7만 |
|---|
| 2026.07.27 | ₩18,242 | ₩18,269 | ₩17,319 | ₩17,894 | -1.91% | 27.7만 |
|---|
| 2026.07.24 | ₩17,974 | ₩18,041 | ₩17,064 | ₩17,854 | -0.67% | 28.2만 |
|---|
| 2026.07.23 | ₩18,818 | ₩18,911 | ₩17,800 | ₩17,908 | -4.84% | 27.4만 |
|---|
| 2026.07.22 | ₩19,152 | ₩19,674 | ₩18,617 | ₩18,818 | -1.75% | 34.5만 |
|---|
| 2026.07.21 | ₩19,192 | ₩19,473 | ₩18,911 | ₩18,911 | -1.46% | 16.6만 |
|---|
| 2026.07.20 | ₩19,085 | ₩19,366 | ₩18,711 | ₩18,898 | -0.98% | 16.7만 |
|---|
| 2026.07.17 | ₩18,737 | ₩19,273 | ₩18,456 | ₩19,072 | +1.79% | 22.7만 |
|---|
| 2026.07.16 | ₩20,036 | ₩20,036 | ₩18,858 | ₩18,992 | -5.21% | 27.3만 |
|---|
| 2026.07.15 | ₩20,517 | ₩20,584 | ₩19,688 | ₩20,290 | -1.11% | 28만 |
|---|
| 2026.07.14 | ₩20,263 | ₩20,865 | ₩20,263 | ₩20,531 | +1.32% | 12만 |
|---|
| 2026.07.13 | ₩19,915 | ₩20,129 | ₩19,554 | ₩19,795 | -0.60% | 19.3만 |
|---|
| 2026.07.10 | ₩20,276 | ₩20,397 | ₩19,848 | ₩20,062 | -1.06% | 10.1만 |
|---|
| 2026.07.09 | ₩19,902 | ₩20,384 | ₩19,902 | ₩20,276 | +1.88% | 15.8만 |
|---|
| 2026.07.08 | ₩20,544 | ₩20,558 | ₩19,433 | ₩19,795 | -3.65% | 33만 |
|---|
| 2026.07.07 | ₩22,164 | ₩22,445 | ₩20,946 | ₩21,106 | -4.77% | 25만 |
|---|
| 2026.07.06 | ₩22,150 | ₩22,712 | ₩22,070 | ₩22,204 | +0.24% | 25.3만 |
|---|
| 2026.07.02 | ₩21,709 | ₩22,458 | ₩21,601 | ₩22,070 | +1.66% | 30.7만 |
|---|
| 2026.07.01 | ₩20,491 | ₩21,628 | ₩20,450 | ₩20,986 | +2.42% | 25.5만 |
|---|
| 2026.06.30 | ₩19,995 | ₩20,812 | ₩19,741 | ₩20,517 | +2.61% | 22.6만 |
|---|
| 2026.06.29 | ₩19,835 | ₩20,143 | ₩19,313 | ₩20,062 | +1.15% | 28.1만 |
|---|
| 2026.06.26 | ₩19,353 | ₩20,464 | ₩19,353 | ₩20,169 | +4.22% | 58.6만 |
|---|
| 2026.06.25 | ₩19,433 | ₩19,634 | ₩19,166 | ₩19,340 | -0.48% | 16.2만 |
|---|
| 2026.06.24 | ₩20,022 | ₩20,183 | ₩18,844 | ₩19,299 | -3.61% | 35.1만 |
|---|
| 2026.06.23 | ₩20,210 | ₩21,146 | ₩20,116 | ₩20,317 | +0.53% | 18.5만 |
|---|
| 2026.06.22 | ₩20,986 | ₩21,160 | ₩20,504 | ₩20,959 | -0.13% | 17.7만 |
|---|
| 2026.06.18 | ₩21,735 | ₩22,137 | ₩20,946 | ₩21,213 | -2.40% | 24.9만 |
|---|
| 2026.06.17 | ₩21,481 | ₩22,525 | ₩21,481 | ₩21,615 | +0.62% | 28.3만 |
|---|
| 2026.06.16 | ₩21,789 | ₩21,896 | ₩21,414 | ₩21,601 | -0.86% | 17.9만 |
|---|
| 2026.06.15 | ₩21,508 | ₩22,351 | ₩21,508 | ₩21,575 | +0.31% | 28.3만 |
|---|
| 2026.06.12 | ₩20,450 | ₩21,026 | ₩20,330 | ₩20,558 | +0.52% | 33.3만 |
|---|
| 2026.06.11 | ₩19,433 | ₩20,464 | ₩19,313 | ₩20,384 | +4.89% | 40만 |
|---|
| 2026.06.10 | ₩19,206 | ₩20,036 | ₩18,978 | ₩19,433 | +1.18% | 45.1만 |
|---|
| 2026.06.09 | ₩19,032 | ₩19,982 | ₩18,055 | ₩19,768 | +3.87% | 43만 |
|---|
| 2026.06.08 | ₩18,737 | ₩19,072 | ₩18,429 | ₩18,670 | -0.36% | 21.6만 |
|---|
| 2026.06.05 | ₩20,839 | ₩20,959 | ₩18,403 | ₩18,416 | -11.62% | 47.3만 |
|---|
| 2026.06.04 | ₩20,745 | ₩21,441 | ₩20,745 | ₩20,972 | +1.10% | 12.2만 |
|---|
| 2026.06.03 | ₩20,905 | ₩21,106 | ₩20,343 | ₩20,624 | -1.34% | 14.2만 |
|---|
| 2026.06.02 | ₩21,120 | ₩21,682 | ₩20,745 | ₩21,160 | +0.19% | 21.9만 |
|---|
| 2026.06.01 | ₩21,307 | ₩21,508 | ₩20,424 | ₩21,146 | -0.75% | 25.8만 |
|---|
| 2026.05.29 | ₩21,026 | ₩21,963 | ₩20,772 | ₩21,601 | +2.74% | 33.9만 |
|---|
| 2026.05.28 | ₩20,343 | ₩21,187 | ₩19,955 | ₩20,986 | +3.16% | 10.7만 |
|---|
| 2026.05.27 | ₩21,013 | ₩21,133 | ₩20,384 | ₩20,558 | -2.17% | 15.3만 |
|---|
| 2026.05.26 | ₩21,173 | ₩21,441 | ₩20,959 | ₩21,441 | +1.26% | 12.5만 |
|---|
| 2026.05.22 | ₩20,504 | ₩21,053 | ₩20,477 | ₩20,718 | +1.04% | 11.3만 |
|---|
| 2026.05.21 | ₩20,718 | ₩20,972 | ₩20,236 | ₩20,397 | -1.55% | 14.5만 |
|---|
| 2026.05.20 | ₩19,835 | ₩21,013 | ₩19,754 | ₩20,718 | +4.45% | 24.9만 |
|---|
| 2026.05.19 | ₩20,410 | ₩20,410 | ₩19,688 | ₩19,728 | -3.34% | 21만 |
|---|
| 2026.05.18 | ₩21,267 | ₩21,454 | ₩20,437 | ₩20,651 | -2.89% | 17만 |
|---|
| 2026.05.15 | ₩22,097 | ₩22,097 | ₩20,798 | ₩21,267 | -3.76% | 19만 |
|---|
| 2026.05.14 | ₩23,689 | ₩23,689 | ₩22,672 | ₩22,712 | -4.12% | 13.5만 |
|---|
| 2026.05.13 | ₩23,609 | ₩24,185 | ₩23,087 | ₩23,716 | +0.45% | 15.4만 |
|---|
| 2026.05.12 | ₩23,355 | ₩23,877 | ₩22,712 | ₩23,676 | +1.38% | 20.9만 |
|---|
| 2026.05.11 | ₩22,913 | ₩24,412 | ₩22,913 | ₩23,796 | +3.86% | 25.7만 |
|---|
| 2026.05.08 | ₩22,458 | ₩22,953 | ₩22,311 | ₩22,739 | +1.25% | 12.5만 |
|---|
| 2026.05.07 | ₩23,208 | ₩23,649 | ₩22,083 | ₩22,204 | -4.33% | 20.7만 |
|---|
| 2026.05.06 | ₩22,378 | ₩23,435 | ₩22,378 | ₩23,060 | +3.05% | 21.6만 |
|---|
| 2026.05.05 | ₩21,561 | ₩22,030 | ₩21,414 | ₩21,454 | -0.50% | 11.8만 |
|---|
| 2026.05.04 | ₩21,722 | ₩22,150 | ₩21,280 | ₩21,347 | -1.73% | 12.5만 |
|---|
| 2026.05.01 | ₩22,083 | ₩22,726 | ₩21,668 | ₩22,030 | -0.24% | 15.9만 |
|---|
| 2026.04.30 | ₩21,320 | ₩22,297 | ₩21,320 | ₩21,976 | +3.08% | 24.1만 |
|---|
| 2026.04.29 | ₩21,441 | ₩21,441 | ₩20,250 | ₩21,253 | -0.87% | 29.9만 |
|---|
| 2026.04.28 | ₩21,414 | ₩21,842 | ₩21,146 | ₩21,642 | +1.06% | 17.9만 |
|---|
| 2026.04.27 | ₩21,468 | ₩22,003 | ₩21,414 | ₩21,642 | +0.81% | 12.5만 |
|---|
| 2026.04.24 | ₩21,722 | ₩22,097 | ₩21,481 | ₩21,682 | -0.18% | 13.4만 |
|---|
| 2026.04.23 | ₩22,097 | ₩22,471 | ₩21,454 | ₩21,909 | -0.85% | 14.2만 |
|---|
| 2026.04.22 | ₩22,083 | ₩22,391 | ₩21,816 | ₩22,364 | +1.27% | 15.8만 |
|---|
| 2026.04.21 | ₩22,632 | ₩22,967 | ₩21,494 | ₩21,535 | -4.85% | 22.9만 |
|---|
| 2026.04.20 | ₩23,034 | ₩23,408 | ₩22,672 | ₩22,886 | -0.64% | 16.9만 |
|---|
| 2026.04.17 | ₩22,819 | ₩23,944 | ₩22,819 | ₩23,663 | +3.70% | 30.5만 |
|---|
| 2026.04.16 | ₩22,739 | ₩23,020 | ₩22,364 | ₩22,445 | -1.29% | 23만 |
|---|
| 2026.04.15 | ₩22,217 | ₩23,114 | ₩22,150 | ₩22,605 | +1.75% | 34만 |
|---|
| 2026.04.14 | ₩21,133 | ₩22,190 | ₩21,079 | ₩22,150 | +4.81% | 36.3만 |
|---|
| 2026.04.13 | ₩20,517 | ₩20,892 | ₩20,143 | ₩20,638 | +0.59% | 37.4만 |
|---|
| 2026.04.10 | ₩19,928 | ₩20,491 | ₩19,875 | ₩20,009 | +0.40% | 20.3만 |
|---|
| 2026.04.09 | ₩19,661 | ₩20,089 | ₩19,661 | ₩19,942 | +1.43% | 16.5만 |
|---|
| 2026.04.08 | ₩19,969 | ₩20,210 | ₩18,764 | ₩19,741 | -1.14% | 39.7만 |
|---|
| 2026.04.07 | ₩20,584 | ₩20,598 | ₩18,590 | ₩18,992 | -7.74% | 44.8만 |
|---|
| 2026.04.06 | ₩21,160 | ₩21,508 | ₩20,624 | ₩20,638 | -2.47% | 28.7만 |
|---|
| 2026.04.02 | ₩20,584 | ₩21,789 | ₩20,143 | ₩21,200 | +2.99% | 25.7만 |
|---|
| 2026.04.01 | ₩20,932 | ₩21,548 | ₩20,745 | ₩21,146 | +1.02% | 29.5만 |
|---|
| 2026.03.31 | ₩19,447 | ₩20,638 | ₩19,433 | ₩20,330 | +4.54% | 57.1만 |
|---|
| 2026.03.30 | ₩19,139 | ₩19,286 | ₩18,537 | ₩18,737 | -2.10% | 26.4만 |
|---|
| 2026.03.27 | ₩18,429 | ₩19,112 | ₩18,202 | ₩18,951 | +2.83% | 25.4만 |
|---|
| 2026.03.26 | ₩18,697 | ₩18,951 | ₩18,162 | ₩18,429 | -1.43% | 20.9만 |
|---|
| 2026.03.25 | ₩19,848 | ₩20,049 | ₩18,885 | ₩19,219 | -3.17% | 32.2만 |
|---|
| 2026.03.24 | ₩19,032 | ₩19,420 | ₩18,510 | ₩19,125 | +0.49% | 26.2만 |
|---|
| 2026.03.23 | ₩18,724 | ₩19,447 | ₩18,603 | ₩19,299 | +3.07% | 30.7만 |
|---|
| 2026.03.20 | ₩19,728 | ₩19,754 | ₩18,737 | ₩18,885 | -4.27% | 90.5만 |
|---|
| 2026.03.19 | ₩20,477 | ₩20,477 | ₩19,259 | ₩19,647 | -4.05% | 49.8만 |
|---|
| 2026.03.18 | ₩21,842 | ₩21,842 | ₩20,611 | ₩20,611 | -5.64% | 35.1만 |
|---|
| 2026.03.17 | ₩23,114 | ₩23,515 | ₩21,615 | ₩22,110 | -4.34% | 27.5만 |
|---|
| 2026.03.16 | ₩22,632 | ₩23,903 | ₩22,552 | ₩23,301 | +2.96% | 38.5만 |
|---|
| 2026.03.13 | ₩23,649 | ₩23,716 | ₩22,137 | ₩22,378 | -5.38% | 26.2만 |
|---|
| 2026.03.12 | ₩23,810 | ₩24,225 | ₩23,221 | ₩23,743 | -0.28% | 20만 |
|---|
| 2026.03.11 | ₩23,716 | ₩24,131 | ₩23,020 | ₩24,131 | +1.75% | 14.2만 |
|---|
| 2026.03.10 | ₩23,823 | ₩24,760 | ₩23,743 | ₩24,011 | +0.79% | 18.9만 |
|---|
| 2026.03.09 | ₩22,766 | ₩23,837 | ₩21,816 | ₩23,515 | +3.29% | 18.4만 |
|---|
| 2026.03.06 | ₩23,689 | ₩24,091 | ₩23,034 | ₩23,408 | -1.19% | 27.8만 |
|---|
| 2026.03.05 | ₩24,626 | ₩24,773 | ₩23,689 | ₩24,185 | -1.79% | 21.4만 |
|---|
| 2026.03.04 | ₩25,630 | ₩25,978 | ₩24,773 | ₩25,041 | -2.30% | 14.9만 |
|---|
| 2026.03.03 | ₩25,777 | ₩26,085 | ₩24,412 | ₩25,215 | -2.18% | 30만 |
|---|
| 2026.03.02 | ₩29,431 | ₩29,485 | ₩26,580 | ₩27,276 | -7.32% | 46.6만 |
|---|
| 2026.02.27 | ₩26,701 | ₩29,096 | ₩26,339 | ₩29,043 | +8.77% | 65.8만 |
|---|
| 2026.02.26 | ₩24,773 | ₩26,567 | ₩24,412 | ₩26,058 | +5.19% | 44만 |
|---|
| 2026.02.25 | ₩24,452 | ₩25,215 | ₩24,158 | ₩24,773 | +1.31% | 29.9만 |
|---|
| 2026.02.24 | ₩24,225 | ₩24,359 | ₩23,422 | ₩24,024 | -0.83% | 30.6만 |
|---|
| 2026.02.23 | ₩23,997 | ₩25,764 | ₩23,823 | ₩24,773 | +3.23% | 38.2만 |
|---|
| 2026.02.20 | ₩23,047 | ₩23,877 | ₩22,726 | ₩23,823 | +3.37% | 25.7만 |
|---|
| 2026.02.19 | ₩21,682 | ₩23,301 | ₩21,548 | ₩23,181 | +6.91% | 33.6만 |
|---|
| 2026.02.18 | ₩21,883 | ₩22,244 | ₩21,481 | ₩21,682 | -0.92% | 25만 |
|---|
| 2026.02.17 | ₩21,106 | ₩21,588 | ₩20,276 | ₩21,521 | +1.97% | 25만 |
|---|
| 2026.02.13 | ₩21,160 | ₩21,963 | ₩21,079 | ₩21,615 | +2.15% | 24.2만 |
|---|
| 2026.02.12 | ₩22,752 | ₩22,752 | ₩20,825 | ₩20,892 | -8.18% | 29.5만 |
|---|
| 2026.02.11 | ₩23,756 | ₩23,890 | ₩22,364 | ₩22,860 | -3.77% | 22.6만 |
|---|
| 2026.02.10 | ₩23,462 | ₩23,716 | ₩23,114 | ₩23,167 | -1.25% | 18.6만 |
|---|
| 2026.02.09 | ₩22,980 | ₩23,756 | ₩22,752 | ₩23,555 | +2.50% | 28.4만 |
|---|
| 2026.02.06 | ₩22,083 | ₩22,819 | ₩21,816 | ₩22,752 | +3.03% | 35.5만 |
|---|
| 2026.02.05 | ₩22,123 | ₩22,833 | ₩21,294 | ₩21,575 | -2.48% | 70.7만 |
|---|
| 2026.02.04 | ₩24,185 | ₩24,185 | ₩22,619 | ₩23,261 | -3.82% | 29.7만 |
|---|
| 2026.02.03 | ₩23,863 | ₩24,091 | ₩22,752 | ₩23,676 | -0.79% | 39.2만 |
|---|
| 2026.02.02 | ₩23,422 | ₩23,917 | ₩22,592 | ₩22,739 | -2.91% | 45.2만 |
|---|
| 2026.01.30 | ₩25,429 | ₩25,764 | ₩23,034 | ₩23,208 | -8.74% | 75.4만 |
|---|
| 2026.01.29 | ₩27,249 | ₩27,437 | ₩25,831 | ₩26,661 | -2.16% | 40.2만 |
|---|
| 2026.01.28 | ₩29,270 | ₩29,913 | ₩26,406 | ₩27,116 | -7.36% | 57.3만 |
|---|
| 2026.01.27 | ₩28,762 | ₩29,324 | ₩27,758 | ₩28,869 | +0.37% | 30.1만 |
|---|
| 2026.01.26 | ₩31,679 | ₩31,787 | ₩28,347 | ₩28,748 | -9.25% | 80.9만 |
|---|
| 2026.01.23 | ₩28,093 | ₩30,542 | ₩27,892 | ₩30,247 | +7.67% | 67만 |
|---|
| 2026.01.22 | ₩25,724 | ₩27,932 | ₩25,724 | ₩27,557 | +7.13% | 51.9만 |
|---|
| 2026.01.21 | ₩27,437 | ₩27,530 | ₩25,443 | ₩25,750 | -6.15% | 36.5만 |
|---|
| 2026.01.20 | ₩26,540 | ₩27,731 | ₩26,513 | ₩26,942 | +1.51% | 38.8만 |
|---|
| 2026.01.16 | ₩26,634 | ₩26,634 | ₩25,309 | ₩26,179 | -1.71% | 24.2만 |
|---|
| 2026.01.15 | ₩26,901 | ₩27,571 | ₩26,379 | ₩26,835 | -0.25% | 19.2만 |
|---|
| 2026.01.14 | ₩26,406 | ₩27,182 | ₩25,831 | ₩27,116 | +2.69% | 32.4만 |
|---|
| 2026.01.13 | ₩27,410 | ₩27,423 | ₩26,098 | ₩26,393 | -3.71% | 28.6만 |
|---|
| 2026.01.12 | ₩26,848 | ₩27,544 | ₩26,848 | ₩27,129 | +1.05% | 28.1만 |
|---|
| 2026.01.09 | ₩27,865 | ₩27,986 | ₩26,286 | ₩26,299 | -5.62% | 28.3만 |
|---|
| 2026.01.08 | ₩26,768 | ₩28,026 | ₩26,112 | ₩27,678 | +3.40% | 31.9만 |
|---|
| 2026.01.07 | ₩26,487 | ₩27,316 | ₩25,938 | ₩27,089 | +2.27% | 39만 |
|---|
| 2026.01.06 | ₩25,710 | ₩26,915 | ₩25,108 | ₩26,513 | +3.12% | 44.9만 |
|---|
| 2026.01.05 | ₩25,510 | ₩26,379 | ₩25,162 | ₩25,336 | -0.68% | 36.8만 |
|---|
| 2026.01.02 | ₩26,286 | ₩26,527 | ₩24,412 | ₩24,733 | -5.91% | 38.7만 |
|---|
| 2025.12.31 | ₩26,098 | ₩26,661 | ₩25,630 | ₩25,978 | -0.46% | 38.4만 |
|---|
| 2025.12.30 | ₩27,584 | ₩27,959 | ₩25,791 | ₩26,259 | -4.80% | 39.1만 |
|---|
| 2025.12.29 | ₩29,190 | ₩29,190 | ₩26,634 | ₩27,116 | -7.11% | 55.7만 |
|---|
| 2025.12.26 | ₩30,314 | ₩30,957 | ₩29,297 | ₩30,167 | -0.49% | 33.6만 |
|---|
| 2025.12.24 | ₩29,377 | ₩30,221 | ₩28,548 | ₩30,073 | +2.37% | 30.2만 |
|---|
| 2025.12.23 | ₩25,831 | ₩31,372 | ₩25,563 | ₩28,989 | +12.23% | 133.7만 |
|---|
| 2025.12.22 | ₩26,005 | ₩27,651 | ₩25,764 | ₩27,517 | +5.82% | 55.2만 |
|---|
| 2025.12.19 | ₩22,752 | ₩25,362 | ₩22,752 | ₩25,255 | +11.00% | 53.5만 |
|---|
| 2025.12.18 | ₩22,766 | ₩23,087 | ₩22,471 | ₩22,565 | -0.88% | 18.5만 |
|---|
| 2025.12.17 | ₩23,100 | ₩24,091 | ₩22,605 | ₩22,686 | -1.80% | 25.4만 |
|---|
| 2025.12.16 | ₩22,726 | ₩23,475 | ₩22,726 | ₩22,980 | +1.12% | 19.9만 |
|---|
| 2025.12.15 | ₩23,823 | ₩24,037 | ₩22,351 | ₩22,632 | -5.00% | 27.7만 |
|---|
| 2025.12.12 | ₩23,208 | ₩24,198 | ₩22,712 | ₩23,328 | +0.52% | 40.7만 |
|---|
| 2025.12.11 | ₩22,097 | ₩22,846 | ₩21,695 | ₩22,659 | +2.54% | 28.9만 |
|---|
| 2025.12.10 | ₩23,114 | ₩23,395 | ₩22,271 | ₩22,726 | -1.68% | 34.2만 |
|---|
| 2025.12.09 | ₩22,391 | ₩23,114 | ₩22,378 | ₩22,886 | +2.21% | 26.9만 |
|---|
| 2025.12.08 | ₩22,351 | ₩22,619 | ₩22,030 | ₩22,271 | -0.36% | 18.5만 |
|---|
| 2025.12.05 | ₩23,087 | ₩23,341 | ₩22,016 | ₩22,311 | -3.36% | 17.4만 |
|---|
| 2025.12.04 | ₩23,114 | ₩23,355 | ₩22,779 | ₩23,020 | -0.41% | 14.8만 |
|---|
| 2025.12.03 | ₩22,552 | ₩23,221 | ₩22,257 | ₩23,221 | +2.97% | 22.8만 |
|---|
| 2025.12.02 | ₩22,458 | ₩22,779 | ₩22,043 | ₩22,471 | +0.06% | 13.9만 |
|---|
| 2025.12.01 | ₩23,194 | ₩23,341 | ₩22,538 | ₩22,565 | -2.71% | 15.7만 |
|---|
| 2025.11.28 | ₩22,057 | ₩23,341 | ₩21,762 | ₩23,100 | +4.73% | 22.5만 |
|---|
| 2025.11.26 | ₩21,414 | ₩22,003 | ₩21,334 | ₩21,963 | +2.56% | 18.6만 |
|---|
| 2025.11.25 | ₩21,013 | ₩21,374 | ₩20,584 | ₩21,187 | +0.83% | 16.7만 |
|---|
| 2025.11.24 | ₩19,634 | ₩21,120 | ₩19,607 | ₩21,039 | +7.16% | 16.8만 |
|---|
| 2025.11.21 | ₩19,407 | ₩19,969 | ₩19,032 | ₩19,781 | +1.93% | 21만 |
|---|
| 2025.11.20 | ₩20,531 | ₩20,959 | ₩19,447 | ₩19,473 | -5.15% | 25.9만 |
|---|
| 2025.11.19 | ₩21,106 | ₩21,334 | ₩20,370 | ₩20,718 | -1.84% | 18만 |
|---|
| 2025.11.18 | ₩19,969 | ₩20,946 | ₩19,821 | ₩20,718 | +3.75% | 26.5만 |
|---|
| 2025.11.17 | ₩19,741 | ₩20,143 | ₩19,433 | ₩19,795 | +0.27% | 15.3만 |
|---|
| 2025.11.14 | ₩19,554 | ₩20,169 | ₩19,433 | ₩19,928 | +1.92% | 14.9만 |
|---|
| 2025.11.13 | ₩21,374 | ₩21,414 | ₩20,183 | ₩20,303 | -5.01% | 22.4만 |
|---|
| 2025.11.12 | ₩20,959 | ₩21,427 | ₩20,758 | ₩21,160 | +0.96% | 24.5만 |
|---|
| 2025.11.11 | ₩21,280 | ₩21,280 | ₩20,102 | ₩20,584 | -3.27% | 16.2만 |
|---|
| 2025.11.10 | ₩20,972 | ₩21,454 | ₩20,758 | ₩20,932 | -0.19% | 26.8만 |
|---|
| 2025.11.07 | ₩19,607 | ₩20,491 | ₩19,500 | ₩20,450 | +4.30% | 22.1만 |
|---|
| 2025.11.06 | ₩20,022 | ₩20,303 | ₩19,500 | ₩19,554 | -2.34% | 14.8만 |
|---|
| 2025.11.05 | ₩19,875 | ₩19,875 | ₩19,313 | ₩19,768 | -0.54% | 22.6만 |
|---|
| 2025.11.04 | ₩20,049 | ₩20,210 | ₩19,647 | ₩19,688 | -1.80% | 24.3만 |
|---|
| 2025.11.03 | ₩20,491 | ₩20,638 | ₩20,076 | ₩20,504 | +0.07% | 24.7만 |
|---|
| 2025.10.31 | ₩20,638 | ₩20,905 | ₩19,875 | ₩20,504 | -0.65% | 25.5만 |
|---|
| 2025.10.30 | ₩20,571 | ₩21,173 | ₩20,558 | ₩20,825 | +1.24% | 18.7만 |
|---|
| 2025.10.29 | ₩21,387 | ₩21,414 | ₩20,236 | ₩20,571 | -3.82% | 30.1만 |
|---|
| 2025.10.28 | ₩20,852 | ₩21,133 | ₩20,397 | ₩20,718 | -0.64% | 27.4만 |
|---|
| 2025.10.27 | ₩21,856 | ₩22,097 | ₩20,611 | ₩21,240 | -2.82% | 49.5만 |
|---|
| 2025.10.24 | ₩23,154 | ₩23,328 | ₩22,150 | ₩22,364 | -3.41% | 30.5만 |
|---|
| 2025.10.23 | ₩24,332 | ₩24,439 | ₩22,940 | ₩22,993 | -5.50% | 32.8만 |
|---|
| 2025.10.22 | ₩22,886 | ₩24,118 | ₩22,886 | ₩24,011 | +4.91% | 32.8만 |
|---|
| 2025.10.21 | ₩24,292 | ₩24,492 | ₩22,686 | ₩23,368 | -3.80% | 55.2만 |
|---|
| 2025.10.20 | ₩24,091 | ₩25,523 | ₩23,783 | ₩25,456 | +5.67% | 58만 |
|---|
| 2025.10.17 | ₩23,555 | ₩23,743 | ₩22,311 | ₩23,596 | +0.17% | 49.5만 |
|---|
| 2025.10.16 | ₩24,492 | ₩24,546 | ₩23,448 | ₩23,930 | -2.30% | 47.2만 |
|---|
| 2025.10.15 | ₩25,336 | ₩25,496 | ₩23,689 | ₩24,680 | -2.59% | 41.2만 |
|---|
| 2025.10.14 | ₩24,091 | ₩25,402 | ₩23,957 | ₩25,202 | +4.61% | 39.1만 |
|---|
| 2025.10.13 | ₩24,573 | ₩25,188 | ₩23,810 | ₩24,332 | -0.98% | 38.5만 |
|---|
| 2025.10.10 | ₩23,154 | ₩24,492 | ₩23,127 | ₩23,555 | +1.73% | 39.6만 |
|---|