시장 데이터를 불러오는 중
전체 종목
알라모스 골드 과거 주가
Alamos Gold Inc. Class A Common Shares · AGI · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alamos Gold Inc. Class A Common Shares · AGI · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,721 | ₩44,188 | ₩43,495 | ₩43,881 | +0.37% | 195.9만 |
| 2026.10.08 | ₩41,961 | ₩43,094 | ₩41,881 | ₩42,974 | +2.42% | 272.7만 |
| 2026.10.07 | ₩42,201 | ₩42,574 | ₩41,587 | ₩42,054 | -0.35% | 282.5만 |
| 2026.10.06 | ₩43,428 | ₩44,015 | ₩42,868 | ₩43,655 | +0.52% | 233.7만 |
| 2026.10.05 | ₩43,428 | ₩43,428 | ₩42,308 | ₩43,094 | -0.77% | 268.2만 |
| 2026.10.02 | ₩43,294 | ₩43,508 | ₩42,401 | ₩43,294 | 0.00% | 312.5만 |
| 2026.10.01 | ₩43,214 | ₩43,321 | ₩42,494 | ₩42,534 | -1.57% | 318.5만 |
| 2026.09.30 | ₩44,588 | ₩44,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,201 |
| -3.11% |
| 294.4만 |
| 2026.09.29 | ₩43,921 | ₩44,402 | ₩43,455 | ₩44,068 | +0.33% | 406.6만 |
|---|
| 2026.09.28 | ₩43,481 | ₩44,362 | ₩42,828 | ₩43,641 | +0.37% | 514.7만 |
|---|
| 2026.09.25 | ₩45,549 | ₩46,135 | ₩45,108 | ₩46,015 | +1.02% | 326.5만 |
|---|
| 2026.09.24 | ₩45,295 | ₩45,642 | ₩44,655 | ₩45,482 | +0.41% | 445.9만 |
|---|
| 2026.09.23 | ₩46,882 | ₩47,109 | ₩45,789 | ₩46,002 | -1.88% | 435.8만 |
|---|
| 2026.09.22 | ₩46,976 | ₩48,576 | ₩46,842 | ₩48,403 | +3.04% | 453.9만 |
|---|
| 2026.09.21 | ₩47,536 | ₩47,549 | ₩46,402 | ₩46,962 | -1.21% | 265.7만 |
|---|
| 2026.09.18 | ₩48,056 | ₩48,149 | ₩47,069 | ₩47,643 | -0.86% | 683.4만 |
|---|
| 2026.09.17 | ₩47,496 | ₩48,256 | ₩46,669 | ₩47,696 | +0.42% | 319.8만 |
|---|
| 2026.09.16 | ₩48,016 | ₩48,043 | ₩45,309 | ₩45,949 | -4.31% | 556.1만 |
|---|
| 2026.09.15 | ₩47,709 | ₩47,843 | ₩46,282 | ₩46,909 | -1.68% | 438.6만 |
|---|
| 2026.09.14 | ₩46,549 | ₩47,883 | ₩46,255 | ₩47,563 | +2.18% | 297.1만 |
|---|
| 2026.09.11 | ₩48,350 | ₩49,176 | ₩47,509 | ₩47,909 | -0.91% | 257.4만 |
|---|
| 2026.09.10 | ₩47,616 | ₩48,149 | ₩47,336 | ₩47,576 | -0.08% | 295.7만 |
|---|
| 2026.09.09 | ₩49,657 | ₩50,404 | ₩48,990 | ₩49,256 | -0.81% | 214.1만 |
|---|
| 2026.09.08 | ₩48,950 | ₩49,430 | ₩48,590 | ₩48,616 | -0.68% | 230.1만 |
|---|
| 2026.09.04 | ₩49,003 | ₩49,963 | ₩48,910 | ₩49,310 | +0.63% | 273만 |
|---|
| 2026.09.03 | ₩49,883 | ₩50,470 | ₩48,723 | ₩50,270 | +0.78% | 422.9만 |
|---|
| 2026.09.02 | ₩47,709 | ₩48,870 | ₩47,536 | ₩48,189 | +1.01% | 257.6만 |
|---|
| 2026.09.01 | ₩46,949 | ₩48,296 | ₩46,469 | ₩46,576 | -0.80% | 345.9만 |
|---|
| 2026.08.31 | ₩48,576 | ₩49,603 | ₩47,576 | ₩48,830 | +0.52% | 317.6만 |
|---|
| 2026.08.28 | ₩50,817 | ₩50,897 | ₩48,430 | ₩49,016 | -3.54% | 451.2만 |
|---|
| 2026.08.27 | ₩50,070 | ₩50,964 | ₩49,923 | ₩50,524 | +0.91% | 234.3만 |
|---|
| 2026.08.26 | ₩50,790 | ₩51,444 | ₩50,043 | ₩50,083 | -1.39% | 281.4만 |
|---|
| 2026.08.25 | ₩50,177 | ₩52,164 | ₩50,043 | ₩52,044 | +3.72% | 430.6만 |
|---|
| 2026.08.24 | ₩50,884 | ₩51,764 | ₩49,950 | ₩51,110 | +0.45% | 566.1만 |
|---|
| 2026.08.21 | ₩50,590 | ₩51,030 | ₩49,950 | ₩50,497 | -0.18% | 714.6만 |
|---|
| 2026.08.20 | ₩47,149 | ₩49,030 | ₩47,149 | ₩48,936 | +3.79% | 489만 |
|---|
| 2026.08.19 | ₩46,069 | ₩48,470 | ₩46,069 | ₩47,669 | +3.47% | 659.6만 |
|---|
| 2026.08.18 | ₩44,535 | ₩44,922 | ₩43,801 | ₩43,881 | -1.47% | 298.9만 |
|---|
| 2026.08.17 | ₩44,895 | ₩46,109 | ₩44,682 | ₩45,335 | +0.98% | 386.9만 |
|---|
| 2026.08.14 | ₩44,468 | ₩45,309 | ₩44,281 | ₩44,495 | +0.06% | 262.7만 |
|---|
| 2026.08.13 | ₩44,015 | ₩44,348 | ₩43,401 | ₩43,815 | -0.45% | 338.3만 |
|---|
| 2026.08.12 | ₩45,895 | ₩46,002 | ₩44,668 | ₩44,722 | -2.56% | 371.6만 |
|---|
| 2026.08.11 | ₩44,108 | ₩45,122 | ₩44,108 | ₩44,615 | +1.15% | 312만 |
|---|
| 2026.08.10 | ₩44,215 | ₩44,628 | ₩43,548 | ₩44,268 | +0.12% | 421만 |
|---|
| 2026.08.07 | ₩44,522 | ₩45,028 | ₩43,268 | ₩44,215 | -0.69% | 800만 |
|---|
| 2026.08.06 | ₩41,094 | ₩42,054 | ₩40,840 | ₩41,481 | +0.94% | 643.9만 |
|---|
| 2026.08.05 | ₩40,667 | ₩42,081 | ₩40,334 | ₩41,707 | +2.56% | 962.5만 |
|---|
| 2026.08.04 | ₩39,400 | ₩39,773 | ₩38,079 | ₩38,360 | -2.64% | 699.5만 |
|---|
| 2026.08.03 | ₩37,252 | ₩38,346 | ₩36,852 | ₩38,279 | +2.76% | 264.8만 |
|---|
| 2026.07.31 | ₩37,012 | ₩37,586 | ₩36,079 | ₩37,119 | +0.29% | 635.1만 |
|---|
| 2026.07.30 | ₩37,959 | ₩38,159 | ₩36,719 | ₩37,879 | -0.21% | 896만 |
|---|
| 2026.07.29 | ₩38,226 | ₩39,333 | ₩37,426 | ₩38,119 | -0.28% | 380.6만 |
|---|
| 2026.07.28 | ₩38,693 | ₩39,013 | ₩37,973 | ₩38,400 | -0.76% | 565.3만 |
|---|
| 2026.07.27 | ₩39,920 | ₩40,267 | ₩39,133 | ₩39,640 | -0.70% | 426.5만 |
|---|
| 2026.07.24 | ₩39,733 | ₩40,200 | ₩39,026 | ₩39,453 | -0.70% | 354.1만 |
|---|
| 2026.07.23 | ₩39,373 | ₩39,880 | ₩38,773 | ₩39,186 | -0.47% | 334.3만 |
|---|
| 2026.07.22 | ₩40,013 | ₩41,441 | ₩39,973 | ₩40,734 | +1.80% | 460.8만 |
|---|
| 2026.07.21 | ₩38,360 | ₩39,520 | ₩38,173 | ₩39,373 | +2.64% | 325.5만 |
|---|
| 2026.07.20 | ₩37,439 | ₩37,839 | ₩37,172 | ₩37,573 | +0.36% | 379.5만 |
|---|
| 2026.07.17 | ₩37,079 | ₩38,239 | ₩36,852 | ₩37,693 | +1.65% | 465.5만 |
|---|
| 2026.07.16 | ₩38,039 | ₩38,133 | ₩37,186 | ₩37,679 | -0.95% | 378.9만 |
|---|
| 2026.07.15 | ₩39,240 | ₩39,587 | ₩38,039 | ₩38,706 | -1.36% | 350.8만 |
|---|
| 2026.07.14 | ₩39,933 | ₩39,987 | ₩38,840 | ₩39,173 | -1.90% | 426.6만 |
|---|
| 2026.07.13 | ₩38,626 | ₩39,146 | ₩38,186 | ₩38,493 | -0.35% | 393.5만 |
|---|
| 2026.07.10 | ₩39,467 | ₩39,733 | ₩38,560 | ₩39,293 | -0.44% | 327.7만 |
|---|
| 2026.07.09 | ₩39,747 | ₩40,040 | ₩39,253 | ₩39,853 | +0.27% | 386.5만 |
|---|
| 2026.07.08 | ₩40,000 | ₩40,000 | ₩37,573 | ₩38,986 | -2.53% | 621.6만 |
|---|
| 2026.07.07 | ₩42,001 | ₩42,294 | ₩40,374 | ₩40,707 | -3.08% | 275.6만 |
|---|
| 2026.07.06 | ₩42,641 | ₩43,134 | ₩41,454 | ₩42,107 | -1.25% | 360.7만 |
|---|
| 2026.07.02 | ₩41,427 | ₩42,548 | ₩41,214 | ₩42,121 | +1.67% | 486.2만 |
|---|
| 2026.07.01 | ₩40,467 | ₩42,441 | ₩40,320 | ₩40,427 | -0.10% | 305.7만 |
|---|
| 2026.06.30 | ₩41,227 | ₩41,427 | ₩39,920 | ₩40,467 | -1.84% | 501.7만 |
|---|
| 2026.06.29 | ₩41,494 | ₩41,574 | ₩40,187 | ₩41,000 | -1.19% | 504만 |
|---|
| 2026.06.26 | ₩42,027 | ₩42,961 | ₩41,441 | ₩41,774 | -0.60% | 499.1만 |
|---|
| 2026.06.25 | ₩41,014 | ₩41,747 | ₩40,494 | ₩41,494 | +1.17% | 596.4만 |
|---|
| 2026.06.24 | ₩39,893 | ₩41,494 | ₩39,333 | ₩40,147 | +0.64% | 846.9만 |
|---|
| 2026.06.23 | ₩41,094 | ₩41,747 | ₩40,414 | ₩41,187 | +0.23% | 673.6만 |
|---|
| 2026.06.22 | ₩42,934 | ₩42,934 | ₩40,280 | ₩42,734 | -0.47% | 1729만 |
|---|
| 2026.06.18 | ₩49,670 | ₩51,244 | ₩47,589 | ₩48,470 | -2.42% | 593.7만 |
|---|
| 2026.06.17 | ₩51,044 | ₩52,764 | ₩49,737 | ₩49,763 | -2.51% | 541.9만 |
|---|
| 2026.06.16 | ₩50,644 | ₩51,711 | ₩50,257 | ₩51,244 | +1.19% | 292.1만 |
|---|
| 2026.06.15 | ₩49,790 | ₩51,644 | ₩49,737 | ₩50,203 | +0.83% | 602.1만 |
|---|
| 2026.06.12 | ₩46,602 | ₩47,469 | ₩45,735 | ₩46,949 | +0.74% | 368.2만 |
|---|
| 2026.06.11 | ₩44,001 | ₩46,496 | ₩43,828 | ₩46,002 | +4.55% | 603.3만 |
|---|
| 2026.06.10 | ₩45,122 | ₩46,442 | ₩43,841 | ₩44,028 | -2.42% | 483.1만 |
|---|
| 2026.06.09 | ₩48,430 | ₩48,483 | ₩44,842 | ₩46,682 | -3.61% | 554만 |
|---|
| 2026.06.08 | ₩47,656 | ₩48,630 | ₩47,376 | ₩47,843 | +0.39% | 460.5만 |
|---|
| 2026.06.05 | ₩50,270 | ₩50,270 | ₩47,189 | ₩47,376 | -5.76% | 522만 |
|---|
| 2026.06.04 | ₩51,617 | ₩52,271 | ₩51,057 | ₩51,497 | -0.23% | 274.7만 |
|---|
| 2026.06.03 | ₩51,817 | ₩51,977 | ₩50,284 | ₩50,417 | -2.70% | 282.4만 |
|---|
| 2026.06.02 | ₩53,071 | ₩53,538 | ₩51,804 | ₩52,831 | -0.45% | 247만 |
|---|
| 2026.06.01 | ₩52,911 | ₩53,458 | ₩51,217 | ₩52,751 | -0.30% | 393.6만 |
|---|
| 2026.05.29 | ₩52,551 | ₩54,912 | ₩52,004 | ₩54,418 | +3.55% | 329.3만 |
|---|
| 2026.05.28 | ₩50,870 | ₩53,325 | ₩49,723 | ₩52,711 | +3.62% | 330.3만 |
|---|
| 2026.05.27 | ₩51,977 | ₩52,738 | ₩51,284 | ₩51,324 | -1.26% | 240.5만 |
|---|
| 2026.05.26 | ₩52,951 | ₩53,805 | ₩52,431 | ₩53,671 | +1.36% | 234.9만 |
|---|
| 2026.05.22 | ₩52,111 | ₩52,471 | ₩51,070 | ₩51,137 | -1.87% | 220.4만 |
|---|
| 2026.05.21 | ₩51,817 | ₩53,445 | ₩51,471 | ₩52,351 | +1.03% | 184.4만 |
|---|
| 2026.05.20 | ₩52,084 | ₩53,418 | ₩50,977 | ₩52,711 | +1.20% | 345.8만 |
|---|
| 2026.05.19 | ₩52,751 | ₩52,751 | ₩51,110 | ₩51,431 | -2.50% | 276.8만 |
|---|
| 2026.05.18 | ₩53,765 | ₩55,218 | ₩53,391 | ₩53,751 | -0.02% | 123만 |
|---|
| 2026.05.15 | ₩55,552 | ₩55,792 | ₩52,818 | ₩53,658 | -3.41% | 328.2만 |
|---|
| 2026.05.14 | ₩57,833 | ₩58,393 | ₩56,832 | ₩57,966 | +0.23% | 180.1만 |
|---|
| 2026.05.13 | ₩58,593 | ₩59,020 | ₩57,539 | ₩58,219 | -0.64% | 267.5만 |
|---|
| 2026.05.12 | ₩57,379 | ₩59,660 | ₩56,286 | ₩59,313 | +3.37% | 218.6만 |
|---|
| 2026.05.11 | ₩58,460 | ₩60,153 | ₩57,993 | ₩58,553 | +0.16% | 312.6만 |
|---|
| 2026.05.08 | ₩57,259 | ₩58,740 | ₩56,579 | ₩57,859 | +1.05% | 294.3만 |
|---|
| 2026.05.07 | ₩57,646 | ₩59,460 | ₩56,272 | ₩56,512 | -1.97% | 620.6만 |
|---|
| 2026.05.06 | ₩54,498 | ₩57,206 | ₩54,298 | ₩56,019 | +2.79% | 477.6만 |
|---|
| 2026.05.05 | ₩52,951 | ₩53,258 | ₩51,764 | ₩51,857 | -2.07% | 214만 |
|---|
| 2026.05.04 | ₩52,017 | ₩52,578 | ₩51,417 | ₩52,097 | +0.15% | 331.8만 |
|---|
| 2026.05.01 | ₩53,325 | ₩54,005 | ₩52,458 | ₩52,578 | -1.40% | 389.2만 |
|---|
| 2026.04.30 | ₩55,619 | ₩55,699 | ₩52,551 | ₩53,271 | -4.22% | 649.7만 |
|---|
| 2026.04.29 | ₩55,525 | ₩55,525 | ₩53,698 | ₩54,592 | -1.68% | 490만 |
|---|
| 2026.04.28 | ₩56,592 | ₩57,246 | ₩55,045 | ₩55,632 | -1.70% | 386.4만 |
|---|
| 2026.04.27 | ₩59,513 | ₩59,820 | ₩57,979 | ₩58,099 | -2.38% | 290.3만 |
|---|
| 2026.04.24 | ₩59,233 | ₩60,607 | ₩58,286 | ₩60,234 | +1.69% | 301.2만 |
|---|
| 2026.04.23 | ₩59,273 | ₩60,020 | ₩56,966 | ₩58,660 | -1.04% | 316.9만 |
|---|
| 2026.04.22 | ₩60,914 | ₩61,421 | ₩59,833 | ₩60,234 | -1.12% | 248.5만 |
|---|
| 2026.04.21 | ₩64,715 | ₩65,409 | ₩59,313 | ₩59,407 | -8.20% | 510.7만 |
|---|
| 2026.04.20 | ₩65,062 | ₩65,822 | ₩64,195 | ₩65,289 | +0.35% | 193.9만 |
|---|
| 2026.04.17 | ₩65,689 | ₩67,223 | ₩65,542 | ₩65,822 | +0.20% | 321만 |
|---|
| 2026.04.16 | ₩64,462 | ₩64,928 | ₩63,888 | ₩64,515 | +0.08% | 170.3만 |
|---|
| 2026.04.15 | ₩64,742 | ₩65,195 | ₩63,475 | ₩63,795 | -1.46% | 182.7만 |
|---|
| 2026.04.14 | ₩65,355 | ₩66,529 | ₩64,528 | ₩65,062 | -0.45% | 219.2만 |
|---|
| 2026.04.13 | ₩64,008 | ₩64,928 | ₩63,755 | ₩64,275 | +0.42% | 226.1만 |
|---|
| 2026.04.10 | ₩63,381 | ₩64,888 | ₩63,368 | ₩64,662 | +2.02% | 219.1만 |
|---|
| 2026.04.09 | ₩63,648 | ₩64,835 | ₩62,154 | ₩62,808 | -1.32% | 208.5만 |
|---|
| 2026.04.08 | ₩64,502 | ₩65,302 | ₩62,514 | ₩63,515 | -1.53% | 362.2만 |
|---|
| 2026.04.07 | ₩62,007 | ₩62,514 | ₩60,113 | ₩61,994 | -0.02% | 254.3만 |
|---|
| 2026.04.06 | ₩61,341 | ₩62,154 | ₩60,954 | ₩61,767 | +0.70% | 207.8만 |
|---|
| 2026.04.02 | ₩57,753 | ₩61,527 | ₩57,713 | ₩61,367 | +6.26% | 329.1만 |
|---|
| 2026.04.01 | ₩60,900 | ₩62,354 | ₩59,807 | ₩60,847 | -0.09% | 371.6만 |
|---|
| 2026.03.31 | ₩56,992 | ₩59,567 | ₩56,992 | ₩59,260 | +3.98% | 312.5만 |
|---|
| 2026.03.30 | ₩57,873 | ₩58,179 | ₩55,125 | ₩55,685 | -3.78% | 405.6만 |
|---|
| 2026.03.27 | ₩53,765 | ₩57,059 | ₩53,378 | ₩56,739 | +5.53% | 445만 |
|---|
| 2026.03.26 | ₩54,272 | ₩56,886 | ₩53,698 | ₩53,765 | -0.93% | 322.2만 |
|---|
| 2026.03.25 | ₩56,819 | ₩57,019 | ₩55,152 | ₩55,819 | -1.76% | 348.8만 |
|---|
| 2026.03.24 | ₩52,618 | ₩54,792 | ₩51,897 | ₩54,512 | +3.60% | 398만 |
|---|
| 2026.03.23 | ₩50,430 | ₩55,018 | ₩50,297 | ₩53,551 | +6.19% | 608만 |
|---|
| 2026.03.20 | ₩52,964 | ₩53,018 | ₩50,337 | ₩51,044 | -3.63% | 885.8만 |
|---|
| 2026.03.19 | ₩52,044 | ₩53,498 | ₩50,350 | ₩52,844 | +1.54% | 792.9만 |
|---|
| 2026.03.18 | ₩58,500 | ₩58,606 | ₩55,499 | ₩55,872 | -4.49% | 424.6만 |
|---|
| 2026.03.17 | ₩62,261 | ₩62,874 | ₩60,474 | ₩60,980 | -2.06% | 205.1만 |
|---|
| 2026.03.16 | ₩60,447 | ₩62,594 | ₩59,967 | ₩61,714 | +2.10% | 377.9만 |
|---|
| 2026.03.13 | ₩63,901 | ₩64,088 | ₩60,820 | ₩61,154 | -4.30% | 318.6만 |
|---|
| 2026.03.12 | ₩65,795 | ₩66,182 | ₩64,168 | ₩64,715 | -1.64% | 327.4만 |
|---|
| 2026.03.11 | ₩66,609 | ₩66,982 | ₩64,635 | ₩65,915 | -1.04% | 233.2만 |
|---|
| 2026.03.10 | ₩69,370 | ₩69,370 | ₩66,982 | ₩67,436 | -2.79% | 291.2만 |
|---|
| 2026.03.09 | ₩64,568 | ₩68,356 | ₩63,088 | ₩68,236 | +5.68% | 378.4만 |
|---|
| 2026.03.06 | ₩65,209 | ₩66,716 | ₩63,355 | ₩66,542 | +2.05% | 287.6만 |
|---|
| 2026.03.05 | ₩68,210 | ₩68,223 | ₩64,115 | ₩65,862 | -3.44% | 467.2만 |
|---|
| 2026.03.04 | ₩71,090 | ₩71,371 | ₩68,410 | ₩69,303 | -2.51% | 480.3만 |
|---|
| 2026.03.03 | ₩69,570 | ₩70,197 | ₩66,436 | ₩69,690 | +0.17% | 516.2만 |
|---|
| 2026.03.02 | ₩73,225 | ₩73,905 | ₩70,730 | ₩73,798 | +0.78% | 525만 |
|---|
| 2026.02.27 | ₩70,610 | ₩72,518 | ₩70,250 | ₩72,278 | +2.36% | 410.8만 |
|---|
| 2026.02.26 | ₩66,422 | ₩69,997 | ₩65,782 | ₩69,957 | +5.32% | 314.6만 |
|---|
| 2026.02.25 | ₩67,916 | ₩68,023 | ₩66,516 | ₩66,716 | -1.77% | 249.6만 |
|---|
| 2026.02.24 | ₩64,662 | ₩67,836 | ₩64,035 | ₩67,436 | +4.29% | 304만 |
|---|
| 2026.02.23 | ₩64,021 | ₩66,462 | ₩64,021 | ₩66,289 | +3.54% | 410만 |
|---|
| 2026.02.20 | ₩61,247 | ₩64,115 | ₩60,047 | ₩63,808 | +4.18% | 452.2만 |
|---|
| 2026.02.19 | ₩58,219 | ₩61,581 | ₩57,152 | ₩61,167 | +5.06% | 424.9만 |
|---|
| 2026.02.18 | ₩59,086 | ₩59,206 | ₩57,833 | ₩58,340 | -1.26% | 323.9만 |
|---|
| 2026.02.17 | ₩57,793 | ₩58,500 | ₩55,352 | ₩57,766 | -0.05% | 487만 |
|---|
| 2026.02.13 | ₩58,126 | ₩60,554 | ₩57,526 | ₩60,354 | +3.83% | 485만 |
|---|
| 2026.02.12 | ₩61,314 | ₩62,167 | ₩56,019 | ₩56,272 | -8.22% | 592.2만 |
|---|
| 2026.02.11 | ₩61,954 | ₩62,234 | ₩59,473 | ₩61,687 | -0.43% | 393.5만 |
|---|
| 2026.02.10 | ₩58,393 | ₩60,700 | ₩58,019 | ₩60,260 | +3.20% | 404.1만 |
|---|
| 2026.02.09 | ₩54,485 | ₩58,700 | ₩54,325 | ₩58,486 | +7.34% | 503.6만 |
|---|
| 2026.02.06 | ₩52,204 | ₩53,645 | ₩51,844 | ₩53,578 | +2.63% | 330만 |
|---|
| 2026.02.05 | ₩52,338 | ₩53,778 | ₩50,097 | ₩50,243 | -4.00% | 634.8만 |
|---|
| 2026.02.04 | ₩52,444 | ₩54,725 | ₩51,924 | ₩53,991 | +2.95% | 1139.8만 |
|---|
| 2026.02.03 | ₩51,591 | ₩51,711 | ₩49,670 | ₩51,070 | -1.01% | 607.3만 |
|---|
| 2026.02.02 | ₩48,443 | ₩50,724 | ₩48,283 | ₩49,123 | +1.40% | 441.3만 |
|---|
| 2026.01.30 | ₩51,871 | ₩52,804 | ₩48,229 | ₩49,216 | -5.12% | 1038.7만 |
|---|
| 2026.01.29 | ₩59,887 | ₩59,967 | ₩54,965 | ₩56,179 | -6.19% | 565.5만 |
|---|
| 2026.01.28 | ₩59,353 | ₩60,020 | ₩57,606 | ₩59,260 | -0.16% | 361.2만 |
|---|
| 2026.01.27 | ₩56,912 | ₩58,219 | ₩55,299 | ₩58,206 | +2.27% | 359만 |
|---|
| 2026.01.26 | ₩59,206 | ₩60,260 | ₩56,792 | ₩56,872 | -3.94% | 563.1만 |
|---|
| 2026.01.23 | ₩57,072 | ₩58,620 | ₩56,792 | ₩57,913 | +1.47% | 355.3만 |
|---|
| 2026.01.22 | ₩53,605 | ₩56,952 | ₩53,471 | ₩56,259 | +4.95% | 305만 |
|---|
| 2026.01.21 | ₩55,939 | ₩56,099 | ₩53,418 | ₩53,565 | -4.24% | 403.7만 |
|---|
| 2026.01.20 | ₩53,791 | ₩54,885 | ₩53,671 | ₩54,472 | +1.26% | 440.1만 |
|---|
| 2026.01.16 | ₩53,418 | ₩53,831 | ₩51,831 | ₩51,884 | -2.87% | 385.7만 |
|---|
| 2026.01.15 | ₩52,831 | ₩54,378 | ₩51,230 | ₩53,751 | +1.74% | 646.4만 |
|---|
| 2026.01.14 | ₩57,953 | ₩58,033 | ₩56,286 | ₩57,339 | -1.06% | 211.4만 |
|---|
| 2026.01.13 | ₩57,326 | ₩58,513 | ₩56,939 | ₩57,046 | -0.49% | 205.9만 |
|---|
| 2026.01.12 | ₩57,166 | ₩58,006 | ₩56,592 | ₩56,766 | -0.70% | 250.5만 |
|---|
| 2026.01.09 | ₩55,912 | ₩57,206 | ₩55,632 | ₩55,765 | -0.26% | 220만 |
|---|
| 2026.01.08 | ₩54,138 | ₩55,672 | ₩53,791 | ₩55,512 | +2.54% | 193.2만 |
|---|
| 2026.01.07 | ₩52,671 | ₩54,912 | ₩52,404 | ₩54,872 | +4.18% | 232.2만 |
|---|
| 2026.01.06 | ₩52,991 | ₩54,458 | ₩52,884 | ₩54,151 | +2.19% | 228.9만 |
|---|
| 2026.01.05 | ₩52,217 | ₩54,098 | ₩51,964 | ₩52,391 | +0.33% | 236만 |
|---|
| 2026.01.02 | ₩52,244 | ₩52,271 | ₩49,630 | ₩51,230 | -1.94% | 183.4만 |
|---|
| 2025.12.31 | ₩51,737 | ₩52,698 | ₩51,324 | ₩51,457 | -0.54% | 117.3만 |
|---|
| 2025.12.30 | ₩52,978 | ₩53,098 | ₩51,897 | ₩52,164 | -1.54% | 157.1만 |
|---|
| 2025.12.29 | ₩52,111 | ₩52,951 | ₩51,177 | ₩51,857 | -0.49% | 275.4만 |
|---|
| 2025.12.26 | ₩54,405 | ₩54,658 | ₩53,485 | ₩54,378 | -0.05% | 105만 |
|---|
| 2025.12.24 | ₩54,218 | ₩54,231 | ₩52,871 | ₩53,818 | -0.74% | 71.2만 |
|---|
| 2025.12.23 | ₩54,378 | ₩54,432 | ₩53,311 | ₩54,218 | -0.29% | 177.6만 |
|---|
| 2025.12.22 | ₩52,871 | ₩54,445 | ₩52,551 | ₩54,005 | +2.14% | 340.1만 |
|---|
| 2025.12.19 | ₩50,404 | ₩51,631 | ₩50,404 | ₩51,324 | +1.83% | 817.2만 |
|---|
| 2025.12.18 | ₩50,017 | ₩51,097 | ₩49,617 | ₩50,284 | +0.53% | 190.7만 |
|---|
| 2025.12.17 | ₩50,617 | ₩50,684 | ₩49,163 | ₩50,203 | -0.82% | 201.9만 |
|---|
| 2025.12.16 | ₩50,284 | ₩50,870 | ₩49,216 | ₩49,790 | -0.98% | 265.1만 |
|---|
| 2025.12.15 | ₩51,404 | ₩51,817 | ₩49,390 | ₩50,043 | -2.65% | 275.6만 |
|---|
| 2025.12.12 | ₩52,151 | ₩52,604 | ₩50,604 | ₩51,337 | -1.56% | 257.7만 |
|---|
| 2025.12.11 | ₩49,617 | ₩51,977 | ₩49,537 | ₩51,284 | +3.36% | 262.2만 |
|---|
| 2025.12.10 | ₩48,816 | ₩49,923 | ₩47,789 | ₩49,603 | +1.61% | 227.6만 |
|---|
| 2025.12.09 | ₩47,576 | ₩48,936 | ₩47,496 | ₩48,790 | +2.55% | 149.6만 |
|---|
| 2025.12.08 | ₩48,283 | ₩48,510 | ₩47,283 | ₩47,296 | -2.04% | 210.4만 |
|---|
| 2025.12.05 | ₩48,870 | ₩49,537 | ₩47,763 | ₩48,123 | -1.53% | 169만 |
|---|
| 2025.12.04 | ₩47,323 | ₩48,416 | ₩47,269 | ₩48,136 | +1.72% | 152.9만 |
|---|
| 2025.12.03 | ₩48,856 | ₩49,016 | ₩47,523 | ₩47,763 | -2.24% | 161.3만 |
|---|
| 2025.12.02 | ₩48,963 | ₩49,163 | ₩47,029 | ₩48,256 | -1.44% | 248.9만 |
|---|
| 2025.12.01 | ₩50,444 | ₩50,684 | ₩49,123 | ₩49,363 | -2.14% | 270.2만 |
|---|
| 2025.11.28 | ₩49,350 | ₩50,243 | ₩49,150 | ₩50,017 | +1.35% | 180.7만 |
|---|
| 2025.11.26 | ₩46,802 | ₩49,190 | ₩46,656 | ₩49,043 | +4.79% | 314.8만 |
|---|
| 2025.11.25 | ₩45,669 | ₩46,629 | ₩45,589 | ₩46,162 | +1.08% | 260.9만 |
|---|
| 2025.11.24 | ₩43,748 | ₩45,989 | ₩43,228 | ₩45,869 | +4.85% | 303.6만 |
|---|
| 2025.11.21 | ₩43,041 | ₩44,255 | ₩42,654 | ₩43,521 | +1.12% | 253.8만 |
|---|
| 2025.11.20 | ₩45,349 | ₩45,882 | ₩43,001 | ₩43,041 | -5.09% | 330.1만 |
|---|
| 2025.11.19 | ₩45,802 | ₩46,776 | ₩44,695 | ₩45,202 | -1.31% | 244.1만 |
|---|
| 2025.11.18 | ₩44,215 | ₩45,655 | ₩43,908 | ₩45,108 | +2.02% | 281.3만 |
|---|
| 2025.11.17 | ₩44,482 | ₩44,975 | ₩43,495 | ₩44,108 | -0.84% | 223.6만 |
|---|
| 2025.11.14 | ₩42,588 | ₩44,775 | ₩42,308 | ₩44,482 | +4.45% | 317.9만 |
|---|
| 2025.11.13 | ₩45,455 | ₩45,842 | ₩43,868 | ₩44,628 | -1.82% | 388.6만 |
|---|
| 2025.11.12 | ₩43,855 | ₩45,575 | ₩43,308 | ₩44,895 | +2.37% | 284.7만 |
|---|
| 2025.11.11 | ₩43,748 | ₩43,881 | ₩42,854 | ₩43,575 | -0.40% | 222.3만 |
|---|
| 2025.11.10 | ₩42,881 | ₩43,615 | ₩42,241 | ₩43,361 | +1.12% | 313.6만 |
|---|
| 2025.11.07 | ₩40,880 | ₩41,414 | ₩40,400 | ₩41,334 | +1.11% | 244.4만 |
|---|
| 2025.11.06 | ₩41,694 | ₩42,174 | ₩40,293 | ₩40,600 | -2.62% | 401.9만 |
|---|
| 2025.11.05 | ₩40,734 | ₩41,494 | ₩40,480 | ₩41,334 | +1.47% | 247.6만 |
|---|
| 2025.11.04 | ₩40,587 | ₩41,040 | ₩40,000 | ₩40,027 | -1.38% | 293.7만 |
|---|
| 2025.11.03 | ₩41,120 | ₩41,934 | ₩40,934 | ₩41,721 | +1.46% | 261.4만 |
|---|
| 2025.10.31 | ₩41,467 | ₩41,814 | ₩40,480 | ₩41,067 | -0.96% | 344.2만 |
|---|
| 2025.10.30 | ₩39,733 | ₩41,694 | ₩39,053 | ₩41,401 | +4.20% | 1076.6만 |
|---|
| 2025.10.29 | ₩42,961 | ₩43,655 | ₩42,334 | ₩42,508 | -1.06% | 542.6만 |
|---|
| 2025.10.28 | ₩40,120 | ₩42,574 | ₩39,973 | ₩42,067 | +4.85% | 592.8만 |
|---|
| 2025.10.27 | ₩40,894 | ₩41,614 | ₩39,320 | ₩40,734 | -0.39% | 554.7만 |
|---|
| 2025.10.24 | ₩41,427 | ₩42,601 | ₩41,240 | ₩42,081 | +1.58% | 330.9만 |
|---|
| 2025.10.23 | ₩43,294 | ₩43,521 | ₩42,441 | ₩42,494 | -1.85% | 301.5만 |
|---|
| 2025.10.22 | ₩41,040 | ₩42,561 | ₩40,974 | ₩42,481 | +3.51% | 422.3만 |
|---|
| 2025.10.21 | ₩43,415 | ₩44,161 | ₩41,814 | ₩42,321 | -2.52% | 661.2만 |
|---|
| 2025.10.20 | ₩47,016 | ₩47,429 | ₩46,282 | ₩46,976 | -0.09% | 326.9만 |
|---|
| 2025.10.17 | ₩48,523 | ₩48,723 | ₩45,442 | ₩46,042 | -5.11% | 572.3만 |
|---|
| 2025.10.16 | ₩48,710 | ₩50,070 | ₩48,243 | ₩49,977 | +2.60% | 498.2만 |
|---|
| 2025.10.15 | ₩45,962 | ₩48,203 | ₩45,429 | ₩48,056 | +4.56% | 379.2만 |
|---|
| 2025.10.14 | ₩45,682 | ₩46,069 | ₩45,042 | ₩45,429 | -0.55% | 326.8만 |
|---|
| 2025.10.13 | ₩45,175 | ₩46,642 | ₩45,175 | ₩46,336 | +2.57% | 278만 |
|---|
| 2025.10.10 | ₩43,921 | ₩44,415 | ₩43,455 | ₩44,081 | +0.36% | 289.4만 |
|---|