시장 데이터를 불러오는 중
전체 종목
Blue Gold Limited - Class A ordinary shares 과거 주가
Blue Gold Limited - Class A ordinary shares · BGL · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blue Gold Limited - Class A ordinary shares · BGL · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩241 | ₩251 | ₩228 | ₩228 | -5.56% | 24.7만 |
| 2026.10.08 | ₩255 | ₩267 | ₩237 | ₩239 | -6.32% | 32.1만 |
| 2026.10.07 | ₩263 | ₩268 | ₩244 | ₩248 | -5.61% | 12.7만 |
| 2026.10.06 | ₩268 | ₩268 | ₩255 | ₩255 | -5.00% | 22.6만 |
| 2026.10.05 | ₩256 | ₩268 | ₩255 | ₩257 | +0.52% | 23.2만 |
| 2026.10.02 | ₩265 | ₩268 | ₩255 | ₩255 | -4.04% | 22.1만 |
| 2026.10.01 | ₩269 | ₩281 | ₩261 | ₩264 | -1.99% | 15.1만 |
| 2026.09.30 | ₩268 | ₩275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257 |
| -4.00% |
| 39.2만 |
| 2026.09.29 | ₩288 | ₩288 | ₩256 | ₩264 | -8.37% | 42.4만 |
|---|
| 2026.09.28 | ₩287 | ₩319 | ₩269 | ₩271 | -5.61% | 33.5만 |
|---|
| 2026.09.25 | ₩292 | ₩319 | ₩281 | ₩285 | -2.29% | 33.2만 |
|---|
| 2026.09.24 | ₩308 | ₩308 | ₩279 | ₩283 | -8.26% | 35.2만 |
|---|
| 2026.09.23 | ₩320 | ₩322 | ₩288 | ₩292 | -8.79% | 34.9만 |
|---|
| 2026.09.22 | ₩322 | ₩338 | ₩302 | ₩304 | -5.42% | 23.8만 |
|---|
| 2026.09.21 | ₩296 | ₩348 | ₩295 | ₩323 | +9.05% | 36.9만 |
|---|
| 2026.09.18 | ₩322 | ₩327 | ₩300 | ₩308 | -4.17% | 28.1만 |
|---|
| 2026.09.17 | ₩297 | ₩326 | ₩288 | ₩311 | +4.50% | 31만 |
|---|
| 2026.09.16 | ₩297 | ₩299 | ₩287 | ₩291 | -2.25% | 4.9만 |
|---|
| 2026.09.15 | ₩288 | ₩302 | ₩283 | ₩285 | -0.93% | 21.5만 |
|---|
| 2026.09.14 | ₩281 | ₩307 | ₩275 | ₩295 | +4.76% | 27.4만 |
|---|
| 2026.09.11 | ₩291 | ₩300 | ₩277 | ₩277 | -4.61% | 15.9만 |
|---|
| 2026.09.10 | ₩291 | ₩304 | ₩285 | ₩289 | -0.46% | 24.7만 |
|---|
| 2026.09.09 | ₩269 | ₩288 | ₩269 | ₩285 | +5.97% | 13.2만 |
|---|
| 2026.09.08 | ₩267 | ₩283 | ₩260 | ₩273 | +2.51% | 20.8만 |
|---|
| 2026.09.04 | ₩267 | ₩275 | ₩255 | ₩255 | -4.52% | 24.9만 |
|---|
| 2026.09.03 | ₩268 | ₩275 | ₩255 | ₩267 | -0.50% | 23.5만 |
|---|
| 2026.09.02 | ₩243 | ₩275 | ₩241 | ₩261 | +7.73% | 55.8만 |
|---|
| 2026.09.01 | ₩268 | ₩268 | ₩241 | ₩252 | -6.00% | 23.4만 |
|---|
| 2026.08.31 | ₩268 | ₩275 | ₩261 | ₩275 | +2.50% | 7.6만 |
|---|
| 2026.08.28 | ₩268 | ₩277 | ₩264 | ₩268 | 0.00% | 8.7만 |
|---|
| 2026.08.27 | ₩269 | ₩281 | ₩267 | ₩267 | -1.00% | 13.9만 |
|---|
| 2026.08.26 | ₩287 | ₩287 | ₩264 | ₩271 | -5.61% | 31.4만 |
|---|
| 2026.08.25 | ₩279 | ₩285 | ₩257 | ₩271 | -2.88% | 47.9만 |
|---|
| 2026.08.24 | ₩281 | ₩287 | ₩265 | ₩277 | -1.43% | 63.9만 |
|---|
| 2026.08.21 | ₩295 | ₩299 | ₩261 | ₩272 | -7.73% | 53.3만 |
|---|
| 2026.08.20 | ₩257 | ₩302 | ₩255 | ₩271 | +5.21% | 67.4만 |
|---|
| 2026.08.19 | ₩255 | ₩257 | ₩241 | ₩248 | -2.63% | 27만 |
|---|
| 2026.08.18 | ₩268 | ₩275 | ₩244 | ₩245 | -8.50% | 38.5만 |
|---|
| 2026.08.17 | ₩275 | ₩322 | ₩264 | ₩265 | -3.41% | 74.6만 |
|---|
| 2026.08.14 | ₩275 | ₩281 | ₩271 | ₩277 | +0.98% | 22.4만 |
|---|
| 2026.08.13 | ₩268 | ₩277 | ₩268 | ₩271 | +1.00% | 22.8만 |
|---|
| 2026.08.12 | ₩277 | ₩279 | ₩255 | ₩257 | -7.25% | 20.5만 |
|---|
| 2026.08.11 | ₩256 | ₩289 | ₩252 | ₩276 | +7.85% | 28.8만 |
|---|
| 2026.08.10 | ₩261 | ₩261 | ₩248 | ₩252 | -3.59% | 8.7만 |
|---|
| 2026.08.07 | ₩264 | ₩264 | ₩244 | ₩255 | -3.55% | 16.6만 |
|---|
| 2026.08.06 | ₩272 | ₩272 | ₩241 | ₩244 | -10.34% | 35.3만 |
|---|
| 2026.08.05 | ₩271 | ₩284 | ₩245 | ₩245 | -9.41% | 107.3만 |
|---|
| 2026.08.04 | ₩265 | ₩271 | ₩257 | ₩271 | +2.02% | 54.9만 |
|---|
| 2026.08.03 | ₩272 | ₩288 | ₩263 | ₩265 | -2.46% | 28.5만 |
|---|
| 2026.07.31 | ₩297 | ₩297 | ₩268 | ₩277 | -6.76% | 33만 |
|---|
| 2026.07.30 | ₩284 | ₩308 | ₩275 | ₩296 | +4.25% | 23.7만 |
|---|
| 2026.07.29 | ₩292 | ₩292 | ₩268 | ₩284 | -2.75% | 14.4만 |
|---|
| 2026.07.28 | ₩295 | ₩295 | ₩279 | ₩284 | -3.64% | 8.2만 |
|---|
| 2026.07.27 | ₩283 | ₩292 | ₩271 | ₩285 | +0.95% | 17만 |
|---|
| 2026.07.24 | ₩295 | ₩295 | ₩261 | ₩279 | -5.45% | 29.7만 |
|---|
| 2026.07.23 | ₩281 | ₩308 | ₩281 | ₩295 | +4.76% | 33.7만 |
|---|
| 2026.07.22 | ₩284 | ₩287 | ₩263 | ₩281 | -0.94% | 28.8만 |
|---|
| 2026.07.21 | ₩271 | ₩277 | ₩255 | ₩277 | +2.48% | 53.4만 |
|---|
| 2026.07.20 | ₩300 | ₩320 | ₩263 | ₩269 | -10.27% | 55.9만 |
|---|
| 2026.07.17 | ₩281 | ₩295 | ₩268 | ₩284 | +0.95% | 27.2만 |
|---|
| 2026.07.16 | ₩322 | ₩328 | ₩287 | ₩289 | -10.00% | 58.5만 |
|---|
| 2026.07.15 | ₩312 | ₩335 | ₩308 | ₩324 | +3.86% | 55.4만 |
|---|
| 2026.07.14 | ₩315 | ₩318 | ₩295 | ₩312 | -0.85% | 47.1만 |
|---|
| 2026.07.13 | ₩335 | ₩335 | ₩303 | ₩312 | -6.80% | 36.4만 |
|---|
| 2026.07.10 | ₩339 | ₩352 | ₩322 | ₩336 | -0.79% | 27.7만 |
|---|
| 2026.07.09 | ₩338 | ₩350 | ₩326 | ₩344 | +1.98% | 54.6만 |
|---|
| 2026.07.08 | ₩322 | ₩339 | ₩302 | ₩339 | +5.42% | 49.8만 |
|---|
| 2026.07.07 | ₩346 | ₩346 | ₩307 | ₩319 | -7.75% | 51.5만 |
|---|
| 2026.07.06 | ₩362 | ₩385 | ₩328 | ₩340 | -5.93% | 93.9만 |
|---|
| 2026.07.02 | ₩398 | ₩402 | ₩346 | ₩350 | -12.12% | 58.7만 |
|---|
| 2026.07.01 | ₩359 | ₩427 | ₩358 | ₩385 | +7.09% | 77.9만 |
|---|
| 2026.06.30 | ₩335 | ₩448 | ₩335 | ₩373 | +11.20% | 423만 |
|---|
| 2026.06.29 | ₩398 | ₩398 | ₩323 | ₩335 | -15.82% | 105.2만 |
|---|
| 2026.06.26 | ₩401 | ₩417 | ₩370 | ₩389 | -3.01% | 94.6만 |
|---|
| 2026.06.25 | ₩389 | ₩482 | ₩378 | ₩401 | +3.10% | 262.5만 |
|---|
| 2026.06.24 | ₩485 | ₩505 | ₩348 | ₩381 | -21.55% | 420만 |
|---|
| 2026.06.23 | ₩493 | ₩682 | ₩488 | ₩528 | +7.07% | 1376.8만 |
|---|
| 2026.06.22 | ₩528 | ₩536 | ₩477 | ₩486 | -7.87% | 33.7만 |
|---|
| 2026.06.18 | ₩549 | ₩561 | ₩509 | ₩511 | -7.07% | 30만 |
|---|
| 2026.06.17 | ₩590 | ₩590 | ₩529 | ₩539 | -8.64% | 55.9만 |
|---|
| 2026.06.16 | ₩603 | ₩603 | ₩552 | ₩559 | -7.33% | 42.4만 |
|---|
| 2026.06.15 | ₩670 | ₩681 | ₩590 | ₩611 | -8.80% | 37.9만 |
|---|
| 2026.06.12 | ₩683 | ₩683 | ₩630 | ₩637 | -6.86% | 26.1만 |
|---|
| 2026.06.11 | ₩695 | ₩710 | ₩643 | ₩670 | -3.66% | 27.4만 |
|---|
| 2026.06.10 | ₩764 | ₩777 | ₩670 | ₩671 | -12.11% | 27.9만 |
|---|
| 2026.06.09 | ₩880 | ₩898 | ₩729 | ₩788 | -10.50% | 38만 |
|---|
| 2026.06.08 | ₩710 | ₩843 | ₩710 | ₩836 | +17.74% | 33.7만 |
|---|
| 2026.06.05 | ₩752 | ₩777 | ₩697 | ₩697 | -7.31% | 44.9만 |
|---|
| 2026.06.04 | ₩717 | ₩796 | ₩710 | ₩750 | +4.67% | 30.5만 |
|---|
| 2026.06.03 | ₩775 | ₩791 | ₩697 | ₩714 | -7.79% | 39.3만 |
|---|
| 2026.06.02 | ₩860 | ₩884 | ₩791 | ₩797 | -7.32% | 36.7만 |
|---|
| 2026.06.01 | ₩905 | ₩909 | ₩844 | ₩891 | -1.48% | 37.2만 |
|---|
| 2026.05.29 | ₩990 | ₩1,032 | ₩898 | ₩905 | -8.66% | 55.7만 |
|---|
| 2026.05.28 | ₩1,072 | ₩1,077 | ₩961 | ₩1,001 | -6.63% | 53.3만 |
|---|
| 2026.05.27 | ₩1,146 | ₩1,163 | ₩1,072 | ₩1,072 | -6.43% | 44.4만 |
|---|
| 2026.05.26 | ₩1,219 | ₩1,261 | ₩1,126 | ₩1,146 | -6.04% | 21.7만 |
|---|
| 2026.05.22 | ₩1,221 | ₩1,286 | ₩1,154 | ₩1,179 | -3.40% | 17.1만 |
|---|
| 2026.05.21 | ₩1,293 | ₩1,333 | ₩1,182 | ₩1,206 | -6.74% | 37.3만 |
|---|
| 2026.05.20 | ₩1,286 | ₩1,367 | ₩1,286 | ₩1,313 | +2.08% | 42.3만 |
|---|
| 2026.05.19 | ₩1,152 | ₩1,420 | ₩1,132 | ₩1,250 | +8.49% | 46.1만 |
|---|
| 2026.05.18 | ₩1,284 | ₩1,284 | ₩1,123 | ₩1,132 | -11.80% | 65만 |
|---|
| 2026.05.15 | ₩1,340 | ₩1,388 | ₩1,260 | ₩1,273 | -5.00% | 49.8만 |
|---|
| 2026.05.14 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,367 | -1.92% | 26.2만 |
|---|
| 2026.05.13 | ₩1,367 | ₩1,400 | ₩1,353 | ₩1,367 | 0.00% | 15.5만 |
|---|
| 2026.05.12 | ₩1,407 | ₩1,412 | ₩1,353 | ₩1,380 | -1.90% | 26.3만 |
|---|
| 2026.05.11 | ₩1,501 | ₩1,525 | ₩1,380 | ₩1,380 | -8.04% | 34.4만 |
|---|
| 2026.05.08 | ₩1,407 | ₩1,514 | ₩1,407 | ₩1,487 | +5.71% | 14.8만 |
|---|
| 2026.05.07 | ₩1,635 | ₩1,635 | ₩1,367 | ₩1,461 | -10.66% | 93.4만 |
|---|
| 2026.05.06 | ₩1,662 | ₩1,755 | ₩1,588 | ₩1,595 | -4.03% | 35.2만 |
|---|
| 2026.05.05 | ₩1,621 | ₩1,662 | ₩1,475 | ₩1,581 | -2.48% | 37.8만 |
|---|
| 2026.05.04 | ₩1,581 | ₩1,903 | ₩1,581 | ₩1,595 | +0.85% | 70.3만 |
|---|
| 2026.05.01 | ₩1,353 | ₩1,648 | ₩1,353 | ₩1,621 | +19.80% | 61.3만 |
|---|
| 2026.04.30 | ₩1,367 | ₩1,514 | ₩1,340 | ₩1,353 | -0.98% | 53.4만 |
|---|
| 2026.04.29 | ₩1,394 | ₩1,447 | ₩1,340 | ₩1,353 | -2.88% | 23.5만 |
|---|
| 2026.04.28 | ₩1,380 | ₩1,420 | ₩1,327 | ₩1,420 | +2.91% | 41.2만 |
|---|
| 2026.04.27 | ₩1,474 | ₩1,487 | ₩1,367 | ₩1,394 | -5.45% | 48.6만 |
|---|
| 2026.04.24 | ₩1,474 | ₩1,474 | ₩1,367 | ₩1,474 | 0.00% | 41.7만 |
|---|
| 2026.04.23 | ₩1,487 | ₩1,514 | ₩1,380 | ₩1,447 | -2.70% | 78만 |
|---|
| 2026.04.22 | ₩1,541 | ₩1,541 | ₩1,367 | ₩1,447 | -6.09% | 71.5만 |
|---|
| 2026.04.21 | ₩1,729 | ₩1,796 | ₩1,380 | ₩1,420 | -17.83% | 109.9만 |
|---|
| 2026.04.20 | ₩1,635 | ₩1,742 | ₩1,528 | ₩1,662 | +1.64% | 92만 |
|---|
| 2026.04.17 | ₩1,447 | ₩1,675 | ₩1,447 | ₩1,635 | +12.96% | 70.6만 |
|---|
| 2026.04.16 | ₩1,447 | ₩1,514 | ₩1,407 | ₩1,434 | -0.93% | 29만 |
|---|
| 2026.04.15 | ₩1,420 | ₩1,514 | ₩1,394 | ₩1,447 | +1.89% | 41.6만 |
|---|
| 2026.04.14 | ₩1,474 | ₩1,514 | ₩1,380 | ₩1,420 | -3.64% | 29.2만 |
|---|
| 2026.04.13 | ₩1,367 | ₩1,434 | ₩1,331 | ₩1,407 | +2.94% | 22만 |
|---|
| 2026.04.10 | ₩1,335 | ₩1,461 | ₩1,331 | ₩1,331 | -0.30% | 32.1만 |
|---|
| 2026.04.09 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,340 | -1.96% | 33.1만 |
|---|
| 2026.04.08 | ₩1,407 | ₩1,434 | ₩1,313 | ₩1,313 | -6.67% | 26.7만 |
|---|
| 2026.04.07 | ₩1,474 | ₩1,474 | ₩1,320 | ₩1,333 | -9.55% | 40.3만 |
|---|
| 2026.04.06 | ₩1,595 | ₩1,595 | ₩1,447 | ₩1,487 | -6.72% | 45.9만 |
|---|
| 2026.04.02 | ₩1,635 | ₩1,648 | ₩1,561 | ₩1,581 | -3.28% | 32.9만 |
|---|
| 2026.04.01 | ₩1,595 | ₩1,796 | ₩1,595 | ₩1,729 | +8.40% | 54.1만 |
|---|
| 2026.03.31 | ₩1,528 | ₩1,635 | ₩1,501 | ₩1,621 | +6.14% | 27.2만 |
|---|
| 2026.03.30 | ₩1,568 | ₩1,595 | ₩1,461 | ₩1,487 | -5.13% | 29.3만 |
|---|
| 2026.03.27 | ₩1,501 | ₩1,575 | ₩1,434 | ₩1,528 | +1.79% | 23.4만 |
|---|
| 2026.03.26 | ₩1,554 | ₩1,688 | ₩1,474 | ₩1,487 | -4.31% | 27.4만 |
|---|
| 2026.03.25 | ₩1,635 | ₩1,863 | ₩1,561 | ₩1,595 | -2.46% | 91.6만 |
|---|
| 2026.03.24 | ₩1,581 | ₩1,729 | ₩1,501 | ₩1,621 | +2.54% | 45.5만 |
|---|
| 2026.03.23 | ₩1,474 | ₩1,672 | ₩1,474 | ₩1,595 | +8.18% | 61.8만 |
|---|
| 2026.03.20 | ₩1,742 | ₩1,755 | ₩1,407 | ₩1,407 | -19.23% | 82.7만 |
|---|
| 2026.03.19 | ₩1,769 | ₩1,849 | ₩1,688 | ₩1,715 | -3.03% | 31.9만 |
|---|
| 2026.03.18 | ₩1,930 | ₩1,930 | ₩1,809 | ₩1,876 | -2.78% | 42.7만 |
|---|
| 2026.03.17 | ₩1,943 | ₩2,077 | ₩1,943 | ₩1,983 | +2.07% | 19.5만 |
|---|
| 2026.03.16 | ₩1,970 | ₩2,077 | ₩1,916 | ₩2,023 | +2.72% | 27만 |
|---|
| 2026.03.13 | ₩2,157 | ₩2,224 | ₩1,943 | ₩1,997 | -7.45% | 50.5만 |
|---|
| 2026.03.12 | ₩2,198 | ₩2,352 | ₩2,131 | ₩2,157 | -1.83% | 34.6만 |
|---|
| 2026.03.11 | ₩2,305 | ₩2,305 | ₩2,157 | ₩2,211 | -4.07% | 18.6만 |
|---|
| 2026.03.10 | ₩2,332 | ₩2,412 | ₩2,265 | ₩2,318 | -0.57% | 20.9만 |
|---|
| 2026.03.09 | ₩2,238 | ₩2,291 | ₩2,131 | ₩2,291 | +2.40% | 23.9만 |
|---|
| 2026.03.06 | ₩2,345 | ₩2,412 | ₩2,238 | ₩2,291 | -2.29% | 29.4만 |
|---|
| 2026.03.05 | ₩2,506 | ₩2,519 | ₩2,358 | ₩2,412 | -3.74% | 30.1만 |
|---|
| 2026.03.04 | ₩2,600 | ₩2,680 | ₩2,506 | ₩2,533 | -2.58% | 24.8만 |
|---|
| 2026.03.03 | ₩2,626 | ₩2,680 | ₩2,519 | ₩2,519 | -4.08% | 56.5만 |
|---|
| 2026.03.02 | ₩2,720 | ₩2,881 | ₩2,546 | ₩2,801 | +2.96% | 77.2만 |
|---|
| 2026.02.27 | ₩2,894 | ₩2,907 | ₩2,586 | ₩2,586 | -10.65% | 79.7만 |
|---|
| 2026.02.26 | ₩3,203 | ₩3,243 | ₩2,707 | ₩2,854 | -10.88% | 649.1만 |
|---|
| 2026.02.25 | ₩2,961 | ₩3,075 | ₩2,874 | ₩2,894 | -2.26% | 46.5만 |
|---|
| 2026.02.24 | ₩3,002 | ₩3,002 | ₩2,787 | ₩2,988 | -0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩3,069 | ₩3,337 | ₩2,886 | ₩2,975 | -3.06% | 39.9만 |
|---|
| 2026.02.20 | ₩3,243 | ₩3,243 | ₩2,881 | ₩3,109 | -4.13% | 27.9만 |
|---|
| 2026.02.19 | ₩2,827 | ₩3,290 | ₩2,693 | ₩3,216 | +13.74% | 41.3만 |
|---|
| 2026.02.18 | ₩3,015 | ₩3,035 | ₩2,821 | ₩2,854 | -5.33% | 26.3만 |
|---|
| 2026.02.17 | ₩3,511 | ₩3,591 | ₩2,935 | ₩2,948 | -16.03% | 35.3만 |
|---|
| 2026.02.13 | ₩3,564 | ₩3,712 | ₩3,323 | ₩3,524 | -1.13% | 25.5만 |
|---|
| 2026.02.12 | ₩3,605 | ₩3,669 | ₩3,343 | ₩3,551 | -1.49% | 22.4만 |
|---|
| 2026.02.11 | ₩3,511 | ₩3,806 | ₩3,430 | ₩3,578 | +1.91% | 39.9만 |
|---|
| 2026.02.10 | ₩3,725 | ₩3,725 | ₩3,350 | ₩3,417 | -8.27% | 28.5만 |
|---|
| 2026.02.09 | ₩3,122 | ₩3,792 | ₩3,082 | ₩3,792 | +21.46% | 54.7만 |
|---|
| 2026.02.06 | ₩3,149 | ₩3,410 | ₩3,028 | ₩3,082 | -2.13% | 30.8만 |
|---|
| 2026.02.05 | ₩3,350 | ₩3,354 | ₩2,961 | ₩3,109 | -7.20% | 31만 |
|---|
| 2026.02.04 | ₩3,913 | ₩4,154 | ₩3,350 | ₩3,417 | -12.67% | 38.9만 |
|---|
| 2026.02.03 | ₩3,859 | ₩3,926 | ₩3,484 | ₩3,913 | +1.39% | 41.1만 |
|---|
| 2026.02.02 | ₩3,631 | ₩4,169 | ₩3,631 | ₩3,685 | +1.48% | 44.3만 |
|---|
| 2026.01.30 | ₩3,538 | ₩4,007 | ₩3,471 | ₩3,859 | +9.09% | 54.7만 |
|---|
| 2026.01.29 | ₩5,038 | ₩5,038 | ₩4,020 | ₩4,100 | -18.62% | 132.8만 |
|---|
| 2026.01.28 | ₩5,172 | ₩5,400 | ₩4,402 | ₩5,172 | 0.00% | 170.7만 |
|---|
| 2026.01.27 | ₩5,038 | ₩5,266 | ₩4,288 | ₩4,985 | -1.06% | 136.3만 |
|---|
| 2026.01.26 | ₩5,842 | ₩6,539 | ₩5,507 | ₩5,521 | -5.50% | 327.4만 |
|---|
| 2026.01.23 | ₩7,156 | ₩7,865 | ₩5,012 | ₩5,534 | -22.66% | 2415.1만 |
|---|
| 2026.01.22 | ₩2,841 | ₩6,030 | ₩2,786 | ₩5,708 | +100.94% | 2906만 |
|---|
| 2026.01.21 | ₩2,747 | ₩2,894 | ₩2,640 | ₩2,801 | +1.95% | 19.2만 |
|---|
| 2026.01.20 | ₩2,921 | ₩3,028 | ₩2,680 | ₩2,720 | -6.88% | 34만 |
|---|
| 2026.01.16 | ₩2,988 | ₩3,296 | ₩2,760 | ₩3,229 | +8.07% | 28.1만 |
|---|
| 2026.01.15 | ₩3,618 | ₩3,618 | ₩2,693 | ₩3,015 | -16.67% | 46.3만 |
|---|
| 2026.01.14 | ₩3,310 | ₩3,779 | ₩3,216 | ₩3,497 | +5.67% | 25.9만 |
|---|
| 2026.01.13 | ₩3,082 | ₩3,350 | ₩3,016 | ₩3,323 | +7.83% | 11.2만 |
|---|
| 2026.01.12 | ₩3,028 | ₩3,287 | ₩2,908 | ₩3,055 | +0.88% | 15.2만 |
|---|
| 2026.01.09 | ₩2,935 | ₩3,069 | ₩2,881 | ₩2,988 | +1.83% | 7만 |
|---|
| 2026.01.08 | ₩2,894 | ₩3,122 | ₩2,894 | ₩2,948 | +1.85% | 15.3만 |
|---|
| 2026.01.07 | ₩2,881 | ₩3,095 | ₩2,881 | ₩2,881 | 0.00% | 17.8만 |
|---|
| 2026.01.06 | ₩3,618 | ₩3,692 | ₩2,626 | ₩2,827 | -21.85% | 58.8만 |
|---|
| 2026.01.05 | ₩3,203 | ₩3,705 | ₩3,176 | ₩3,605 | +12.55% | 29.4만 |
|---|
| 2026.01.02 | ₩2,680 | ₩3,149 | ₩2,680 | ₩3,082 | +15.00% | 30.7만 |
|---|
| 2025.12.31 | ₩2,606 | ₩2,747 | ₩2,446 | ₩2,573 | -1.29% | 17.2만 |
|---|
| 2025.12.30 | ₩2,747 | ₩3,055 | ₩2,573 | ₩2,586 | -5.85% | 25.4만 |
|---|
| 2025.12.29 | ₩3,189 | ₩3,256 | ₩2,667 | ₩2,747 | -13.87% | 30.2만 |
|---|
| 2025.12.26 | ₩3,524 | ₩3,524 | ₩3,283 | ₩3,283 | -6.84% | 16.6만 |
|---|
| 2025.12.24 | ₩3,511 | ₩3,752 | ₩3,444 | ₩3,524 | +0.38% | 13.7만 |
|---|
| 2025.12.23 | ₩4,315 | ₩4,315 | ₩3,524 | ₩3,564 | -17.39% | 37.7만 |
|---|
| 2025.12.22 | ₩4,288 | ₩4,596 | ₩4,127 | ₩4,221 | -1.56% | 58.3만 |
|---|
| 2025.12.19 | ₩3,913 | ₩4,556 | ₩3,899 | ₩3,953 | +1.03% | 57.1만 |
|---|
| 2025.12.18 | ₩3,806 | ₩3,859 | ₩3,698 | ₩3,792 | -0.35% | 13.1만 |
|---|
| 2025.12.17 | ₩3,886 | ₩3,886 | ₩3,685 | ₩3,752 | -3.45% | 15.8만 |
|---|
| 2025.12.16 | ₩3,993 | ₩4,020 | ₩3,725 | ₩3,859 | -3.36% | 17.8만 |
|---|
| 2025.12.15 | ₩4,181 | ₩4,279 | ₩3,940 | ₩4,020 | -3.85% | 16.8만 |
|---|
| 2025.12.12 | ₩4,328 | ₩4,375 | ₩3,953 | ₩4,141 | -4.33% | 27.8만 |
|---|
| 2025.12.11 | ₩4,529 | ₩4,703 | ₩4,221 | ₩4,328 | -4.44% | 27.6만 |
|---|
| 2025.12.10 | ₩5,052 | ₩5,052 | ₩4,516 | ₩4,529 | -10.34% | 36.3만 |
|---|
| 2025.12.09 | ₩5,347 | ₩5,432 | ₩4,851 | ₩5,079 | -5.01% | 20.5만 |
|---|
| 2025.12.08 | ₩5,494 | ₩5,762 | ₩4,811 | ₩5,065 | -7.80% | 40.4만 |
|---|
| 2025.12.05 | ₩6,432 | ₩6,432 | ₩5,360 | ₩5,467 | -15.00% | 30.5만 |
|---|
| 2025.12.04 | ₩6,191 | ₩6,219 | ₩5,340 | ₩5,668 | -8.44% | 28.1만 |
|---|
| 2025.12.03 | ₩6,218 | ₩6,338 | ₩5,494 | ₩6,030 | -3.02% | 20.4만 |
|---|
| 2025.12.02 | ₩5,856 | ₩6,672 | ₩5,440 | ₩6,124 | +4.58% | 22.7만 |
|---|
| 2025.12.01 | ₩5,159 | ₩6,512 | ₩4,958 | ₩5,561 | +7.79% | 43.1만 |
|---|
| 2025.11.28 | ₩4,824 | ₩5,341 | ₩4,824 | ₩4,931 | +2.22% | 12.2만 |
|---|
| 2025.11.26 | ₩4,315 | ₩4,971 | ₩4,234 | ₩4,784 | +10.87% | 17.6만 |
|---|
| 2025.11.25 | ₩4,663 | ₩4,683 | ₩4,181 | ₩4,234 | -9.20% | 9.4만 |
|---|
| 2025.11.24 | ₩4,395 | ₩4,784 | ₩4,060 | ₩4,663 | +6.10% | 11.9만 |
|---|
| 2025.11.21 | ₩5,025 | ₩5,025 | ₩4,221 | ₩4,368 | -13.07% | 22.2만 |
|---|
| 2025.11.20 | ₩5,708 | ₩5,887 | ₩4,904 | ₩4,918 | -13.85% | 16.4만 |
|---|
| 2025.11.19 | ₩6,754 | ₩6,754 | ₩5,507 | ₩5,628 | -16.67% | 12.6만 |
|---|
| 2025.11.18 | ₩6,365 | ₩6,819 | ₩6,151 | ₩6,754 | +6.11% | 11.6만 |
|---|
| 2025.11.17 | ₩6,982 | ₩7,558 | ₩6,258 | ₩6,432 | -7.87% | 13.6만 |
|---|
| 2025.11.14 | ₩7,678 | ₩7,772 | ₩6,714 | ₩6,861 | -10.65% | 15.8만 |
|---|
| 2025.11.13 | ₩8,174 | ₩8,737 | ₩7,732 | ₩7,786 | -4.75% | 13.6만 |
|---|
| 2025.11.12 | ₩8,348 | ₩8,549 | ₩7,786 | ₩7,933 | -4.98% | 12.3만 |
|---|
| 2025.11.11 | ₩9,072 | ₩9,635 | ₩8,135 | ₩8,402 | -7.39% | 12.3만 |
|---|
| 2025.11.10 | ₩10,010 | ₩10,326 | ₩8,737 | ₩8,777 | -12.32% | 16.4만 |
|---|
| 2025.11.07 | ₩9,099 | ₩10,291 | ₩8,765 | ₩9,648 | +6.04% | 30.4만 |
|---|
| 2025.11.06 | ₩8,630 | ₩9,179 | ₩8,228 | ₩8,482 | -1.71% | 17.7만 |
|---|
| 2025.11.05 | ₩8,536 | ₩9,273 | ₩8,107 | ₩8,281 | -2.98% | 16.8만 |
|---|
| 2025.11.04 | ₩8,871 | ₩9,045 | ₩7,839 | ₩7,879 | -11.18% | 11.4만 |
|---|
| 2025.11.03 | ₩8,643 | ₩9,270 | ₩8,442 | ₩8,911 | +3.10% | 10.2만 |
|---|
| 2025.10.31 | ₩8,523 | ₩8,858 | ₩8,174 | ₩8,496 | -0.31% | 7.4만 |
|---|
| 2025.10.30 | ₩8,884 | ₩9,045 | ₩8,456 | ₩8,549 | -3.77% | 6.7만 |
|---|
| 2025.10.29 | ₩8,978 | ₩9,258 | ₩8,737 | ₩9,045 | +0.75% | 7.7만 |
|---|
| 2025.10.28 | ₩9,528 | ₩9,913 | ₩8,750 | ₩8,925 | -6.33% | 15만 |
|---|
| 2025.10.27 | ₩10,077 | ₩10,345 | ₩9,514 | ₩9,675 | -3.99% | 11.4만 |
|---|
| 2025.10.24 | ₩10,385 | ₩10,720 | ₩10,050 | ₩10,064 | -3.10% | 6만 |
|---|
| 2025.10.23 | ₩10,707 | ₩10,827 | ₩10,117 | ₩10,332 | -3.50% | 6.7만 |
|---|
| 2025.10.22 | ₩10,814 | ₩10,908 | ₩10,131 | ₩10,479 | -3.10% | 5.6만 |
|---|
| 2025.10.21 | ₩12,047 | ₩12,047 | ₩10,774 | ₩10,868 | -9.79% | 8.9만 |
|---|
| 2025.10.20 | ₩12,275 | ₩12,394 | ₩11,658 | ₩12,047 | -1.86% | 11.1만 |
|---|
| 2025.10.17 | ₩13,132 | ₩13,668 | ₩12,127 | ₩12,141 | -7.55% | 9.7만 |
|---|
| 2025.10.16 | ₩13,775 | ₩14,172 | ₩12,991 | ₩13,414 | -2.63% | 10.6만 |
|---|
| 2025.10.15 | ₩13,816 | ₩13,836 | ₩13,146 | ₩13,628 | -1.36% | 8만 |
|---|
| 2025.10.14 | ₩14,124 | ₩14,124 | ₩12,998 | ₩13,816 | -2.18% | 7만 |
|---|
| 2025.10.13 | ₩13,159 | ₩14,298 | ₩12,623 | ₩14,164 | +7.64% | 15.6만 |
|---|
| 2025.10.10 | ₩14,311 | ₩14,791 | ₩13,132 | ₩13,172 | -7.96% | 9.2만 |
|---|