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 | ₩266 | ₩268 | ₩255 | ₩255 | -4.04% | 22.1만 |
| 2026.10.01 | ₩270 | ₩282 | ₩262 | ₩264 | -1.99% | 15.1만 |
| 2026.09.30 | ₩268 | ₩275 | ₩257 |
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 | ₩270 | ₩271 | -5.61% | 33.5만 |
|---|
| 2026.09.25 | ₩292 | ₩319 | ₩282 | ₩286 | -2.29% | 33.2만 |
|---|
| 2026.09.24 | ₩308 | ₩308 | ₩279 | ₩283 | -8.26% | 35.2만 |
|---|
| 2026.09.23 | ₩321 | ₩322 | ₩288 | ₩292 | -8.79% | 34.9만 |
|---|
| 2026.09.22 | ₩322 | ₩338 | ₩302 | ₩304 | -5.42% | 23.8만 |
|---|
| 2026.09.21 | ₩296 | ₩349 | ₩295 | ₩323 | +9.05% | 36.9만 |
|---|
| 2026.09.18 | ₩322 | ₩327 | ₩300 | ₩308 | -4.17% | 28.1만 |
|---|
| 2026.09.17 | ₩298 | ₩326 | ₩288 | ₩311 | +4.50% | 31만 |
|---|
| 2026.09.16 | ₩298 | ₩299 | ₩287 | ₩291 | -2.25% | 4.9만 |
|---|
| 2026.09.15 | ₩288 | ₩302 | ₩283 | ₩286 | -0.93% | 21.5만 |
|---|
| 2026.09.14 | ₩282 | ₩307 | ₩275 | ₩295 | +4.76% | 27.4만 |
|---|
| 2026.09.11 | ₩291 | ₩300 | ₩278 | ₩278 | -4.61% | 15.9만 |
|---|
| 2026.09.10 | ₩291 | ₩304 | ₩286 | ₩290 | -0.46% | 24.7만 |
|---|
| 2026.09.09 | ₩270 | ₩288 | ₩270 | ₩286 | +5.97% | 13.2만 |
|---|
| 2026.09.08 | ₩267 | ₩283 | ₩260 | ₩274 | +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 | ₩262 | +7.73% | 55.8만 |
|---|
| 2026.09.01 | ₩268 | ₩268 | ₩241 | ₩252 | -6.00% | 23.4만 |
|---|
| 2026.08.31 | ₩268 | ₩275 | ₩262 | ₩275 | +2.50% | 7.6만 |
|---|
| 2026.08.28 | ₩268 | ₩278 | ₩264 | ₩268 | 0.00% | 8.7만 |
|---|
| 2026.08.27 | ₩270 | ₩282 | ₩267 | ₩267 | -1.00% | 13.9만 |
|---|
| 2026.08.26 | ₩287 | ₩287 | ₩264 | ₩271 | -5.61% | 31.4만 |
|---|
| 2026.08.25 | ₩279 | ₩286 | ₩257 | ₩271 | -2.88% | 47.9만 |
|---|
| 2026.08.24 | ₩282 | ₩287 | ₩266 | ₩278 | -1.43% | 63.9만 |
|---|
| 2026.08.21 | ₩295 | ₩299 | ₩262 | ₩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 | ₩266 | -3.41% | 74.6만 |
|---|
| 2026.08.14 | ₩275 | ₩282 | ₩271 | ₩278 | +0.98% | 22.4만 |
|---|
| 2026.08.13 | ₩268 | ₩278 | ₩268 | ₩271 | +1.00% | 22.8만 |
|---|
| 2026.08.12 | ₩278 | ₩279 | ₩255 | ₩257 | -7.25% | 20.5만 |
|---|
| 2026.08.11 | ₩256 | ₩290 | ₩252 | ₩276 | +7.85% | 28.8만 |
|---|
| 2026.08.10 | ₩262 | ₩262 | ₩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 | ₩266 | ₩271 | ₩257 | ₩271 | +2.02% | 54.9만 |
|---|
| 2026.08.03 | ₩272 | ₩288 | ₩263 | ₩266 | -2.46% | 28.5만 |
|---|
| 2026.07.31 | ₩298 | ₩298 | ₩268 | ₩278 | -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 | ₩286 | +0.95% | 17만 |
|---|
| 2026.07.24 | ₩295 | ₩295 | ₩262 | ₩279 | -5.45% | 29.7만 |
|---|
| 2026.07.23 | ₩282 | ₩308 | ₩282 | ₩295 | +4.76% | 33.7만 |
|---|
| 2026.07.22 | ₩284 | ₩287 | ₩263 | ₩282 | -0.94% | 28.8만 |
|---|
| 2026.07.21 | ₩271 | ₩278 | ₩255 | ₩278 | +2.48% | 53.4만 |
|---|
| 2026.07.20 | ₩300 | ₩321 | ₩263 | ₩270 | -10.27% | 55.9만 |
|---|
| 2026.07.17 | ₩282 | ₩295 | ₩268 | ₩284 | +0.95% | 27.2만 |
|---|
| 2026.07.16 | ₩322 | ₩329 | ₩287 | ₩290 | -10.00% | 58.5만 |
|---|
| 2026.07.15 | ₩312 | ₩335 | ₩308 | ₩325 | +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 | ₩353 | ₩322 | ₩337 | -0.79% | 27.7만 |
|---|
| 2026.07.09 | ₩338 | ₩350 | ₩326 | ₩345 | +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 | ₩329 | ₩341 | -5.93% | 93.9만 |
|---|
| 2026.07.02 | ₩398 | ₩402 | ₩346 | ₩350 | -12.12% | 58.7만 |
|---|
| 2026.07.01 | ₩359 | ₩428 | ₩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 | ₩483 | ₩378 | ₩401 | +3.10% | 262.5만 |
|---|
| 2026.06.24 | ₩485 | ₩506 | ₩349 | ₩381 | -21.55% | 420만 |
|---|
| 2026.06.23 | ₩494 | ₩683 | ₩488 | ₩528 | +7.07% | 1376.8만 |
|---|
| 2026.06.22 | ₩528 | ₩536 | ₩477 | ₩487 | -7.87% | 33.7만 |
|---|
| 2026.06.18 | ₩550 | ₩562 | ₩510 | ₩511 | -7.07% | 30만 |
|---|
| 2026.06.17 | ₩590 | ₩590 | ₩530 | ₩539 | -8.64% | 55.9만 |
|---|
| 2026.06.16 | ₩604 | ₩604 | ₩553 | ₩559 | -7.33% | 42.4만 |
|---|
| 2026.06.15 | ₩671 | ₩681 | ₩590 | ₩612 | -8.80% | 37.9만 |
|---|
| 2026.06.12 | ₩684 | ₩684 | ₩630 | ₩637 | -6.86% | 26.1만 |
|---|
| 2026.06.11 | ₩696 | ₩711 | ₩644 | ₩671 | -3.66% | 27.4만 |
|---|
| 2026.06.10 | ₩764 | ₩778 | ₩671 | ₩672 | -12.11% | 27.9만 |
|---|
| 2026.06.09 | ₩881 | ₩899 | ₩730 | ₩789 | -10.50% | 38만 |
|---|
| 2026.06.08 | ₩711 | ₩844 | ₩711 | ₩837 | +17.74% | 33.7만 |
|---|
| 2026.06.05 | ₩752 | ₩778 | ₩697 | ₩697 | -7.31% | 44.9만 |
|---|
| 2026.06.04 | ₩718 | ₩797 | ₩711 | ₩751 | +4.67% | 30.5만 |
|---|
| 2026.06.03 | ₩775 | ₩791 | ₩697 | ₩715 | -7.79% | 39.3만 |
|---|
| 2026.06.02 | ₩861 | ₩885 | ₩791 | ₩798 | -7.32% | 36.7만 |
|---|
| 2026.06.01 | ₩905 | ₩909 | ₩845 | ₩892 | -1.48% | 37.2만 |
|---|
| 2026.05.29 | ₩991 | ₩1,033 | ₩899 | ₩905 | -8.66% | 55.7만 |
|---|
| 2026.05.28 | ₩1,073 | ₩1,078 | ₩962 | ₩1,002 | -6.63% | 53.3만 |
|---|
| 2026.05.27 | ₩1,147 | ₩1,164 | ₩1,073 | ₩1,073 | -6.43% | 44.4만 |
|---|
| 2026.05.26 | ₩1,220 | ₩1,262 | ₩1,127 | ₩1,147 | -6.04% | 21.7만 |
|---|
| 2026.05.22 | ₩1,222 | ₩1,287 | ₩1,155 | ₩1,180 | -3.40% | 17.1만 |
|---|
| 2026.05.21 | ₩1,294 | ₩1,334 | ₩1,183 | ₩1,207 | -6.74% | 37.3만 |
|---|
| 2026.05.20 | ₩1,287 | ₩1,368 | ₩1,287 | ₩1,314 | +2.08% | 42.3만 |
|---|
| 2026.05.19 | ₩1,153 | ₩1,422 | ₩1,133 | ₩1,251 | +8.49% | 46.1만 |
|---|
| 2026.05.18 | ₩1,285 | ₩1,285 | ₩1,124 | ₩1,133 | -11.80% | 65만 |
|---|
| 2026.05.15 | ₩1,341 | ₩1,389 | ₩1,261 | ₩1,274 | -5.00% | 49.8만 |
|---|
| 2026.05.14 | ₩1,395 | ₩1,422 | ₩1,341 | ₩1,368 | -1.92% | 26.2만 |
|---|
| 2026.05.13 | ₩1,368 | ₩1,401 | ₩1,355 | ₩1,368 | 0.00% | 15.5만 |
|---|
| 2026.05.12 | ₩1,408 | ₩1,414 | ₩1,355 | ₩1,381 | -1.90% | 26.3만 |
|---|
| 2026.05.11 | ₩1,502 | ₩1,526 | ₩1,381 | ₩1,381 | -8.04% | 34.4만 |
|---|
| 2026.05.08 | ₩1,408 | ₩1,515 | ₩1,408 | ₩1,489 | +5.71% | 14.8만 |
|---|
| 2026.05.07 | ₩1,636 | ₩1,636 | ₩1,368 | ₩1,462 | -10.66% | 93.4만 |
|---|
| 2026.05.06 | ₩1,663 | ₩1,757 | ₩1,589 | ₩1,596 | -4.03% | 35.2만 |
|---|
| 2026.05.05 | ₩1,623 | ₩1,663 | ₩1,477 | ₩1,583 | -2.48% | 37.8만 |
|---|
| 2026.05.04 | ₩1,583 | ₩1,904 | ₩1,583 | ₩1,596 | +0.85% | 70.3만 |
|---|
| 2026.05.01 | ₩1,355 | ₩1,650 | ₩1,355 | ₩1,623 | +19.80% | 61.3만 |
|---|
| 2026.04.30 | ₩1,368 | ₩1,515 | ₩1,341 | ₩1,355 | -0.98% | 53.4만 |
|---|
| 2026.04.29 | ₩1,395 | ₩1,448 | ₩1,341 | ₩1,355 | -2.88% | 23.5만 |
|---|
| 2026.04.28 | ₩1,381 | ₩1,422 | ₩1,328 | ₩1,422 | +2.91% | 41.2만 |
|---|
| 2026.04.27 | ₩1,475 | ₩1,489 | ₩1,368 | ₩1,395 | -5.45% | 48.6만 |
|---|
| 2026.04.24 | ₩1,475 | ₩1,475 | ₩1,368 | ₩1,475 | 0.00% | 41.7만 |
|---|
| 2026.04.23 | ₩1,489 | ₩1,515 | ₩1,381 | ₩1,448 | -2.70% | 78만 |
|---|
| 2026.04.22 | ₩1,542 | ₩1,542 | ₩1,368 | ₩1,448 | -6.09% | 71.5만 |
|---|
| 2026.04.21 | ₩1,730 | ₩1,797 | ₩1,381 | ₩1,422 | -17.83% | 109.9만 |
|---|
| 2026.04.20 | ₩1,636 | ₩1,743 | ₩1,529 | ₩1,663 | +1.64% | 92만 |
|---|
| 2026.04.17 | ₩1,448 | ₩1,676 | ₩1,448 | ₩1,636 | +12.96% | 70.6만 |
|---|
| 2026.04.16 | ₩1,448 | ₩1,515 | ₩1,408 | ₩1,435 | -0.93% | 29만 |
|---|
| 2026.04.15 | ₩1,422 | ₩1,515 | ₩1,395 | ₩1,448 | +1.89% | 41.6만 |
|---|
| 2026.04.14 | ₩1,475 | ₩1,515 | ₩1,381 | ₩1,422 | -3.64% | 29.2만 |
|---|
| 2026.04.13 | ₩1,368 | ₩1,435 | ₩1,332 | ₩1,408 | +2.94% | 22만 |
|---|
| 2026.04.10 | ₩1,336 | ₩1,462 | ₩1,332 | ₩1,332 | -0.30% | 32.1만 |
|---|
| 2026.04.09 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,341 | -1.96% | 33.1만 |
|---|
| 2026.04.08 | ₩1,408 | ₩1,435 | ₩1,314 | ₩1,314 | -6.67% | 26.7만 |
|---|
| 2026.04.07 | ₩1,475 | ₩1,475 | ₩1,321 | ₩1,334 | -9.55% | 40.3만 |
|---|
| 2026.04.06 | ₩1,596 | ₩1,596 | ₩1,448 | ₩1,489 | -6.72% | 45.9만 |
|---|
| 2026.04.02 | ₩1,636 | ₩1,650 | ₩1,562 | ₩1,583 | -3.28% | 32.9만 |
|---|
| 2026.04.01 | ₩1,596 | ₩1,797 | ₩1,596 | ₩1,730 | +8.40% | 54.1만 |
|---|
| 2026.03.31 | ₩1,529 | ₩1,636 | ₩1,502 | ₩1,623 | +6.14% | 27.2만 |
|---|
| 2026.03.30 | ₩1,569 | ₩1,596 | ₩1,462 | ₩1,489 | -5.13% | 29.3만 |
|---|
| 2026.03.27 | ₩1,502 | ₩1,576 | ₩1,435 | ₩1,529 | +1.79% | 23.4만 |
|---|
| 2026.03.26 | ₩1,556 | ₩1,690 | ₩1,475 | ₩1,489 | -4.31% | 27.4만 |
|---|
| 2026.03.25 | ₩1,636 | ₩1,864 | ₩1,562 | ₩1,596 | -2.46% | 91.6만 |
|---|
| 2026.03.24 | ₩1,583 | ₩1,730 | ₩1,502 | ₩1,623 | +2.54% | 45.5만 |
|---|
| 2026.03.23 | ₩1,475 | ₩1,674 | ₩1,475 | ₩1,596 | +8.18% | 61.8만 |
|---|
| 2026.03.20 | ₩1,743 | ₩1,757 | ₩1,408 | ₩1,408 | -19.23% | 82.7만 |
|---|
| 2026.03.19 | ₩1,770 | ₩1,851 | ₩1,690 | ₩1,717 | -3.03% | 31.9만 |
|---|
| 2026.03.18 | ₩1,931 | ₩1,931 | ₩1,811 | ₩1,878 | -2.78% | 42.7만 |
|---|
| 2026.03.17 | ₩1,945 | ₩2,079 | ₩1,945 | ₩1,985 | +2.07% | 19.5만 |
|---|
| 2026.03.16 | ₩1,971 | ₩2,079 | ₩1,918 | ₩2,025 | +2.72% | 27만 |
|---|
| 2026.03.13 | ₩2,159 | ₩2,226 | ₩1,945 | ₩1,998 | -7.45% | 50.5만 |
|---|
| 2026.03.12 | ₩2,199 | ₩2,354 | ₩2,132 | ₩2,159 | -1.83% | 34.6만 |
|---|
| 2026.03.11 | ₩2,307 | ₩2,307 | ₩2,159 | ₩2,213 | -4.07% | 18.6만 |
|---|
| 2026.03.10 | ₩2,334 | ₩2,414 | ₩2,267 | ₩2,320 | -0.57% | 20.9만 |
|---|
| 2026.03.09 | ₩2,240 | ₩2,293 | ₩2,132 | ₩2,293 | +2.40% | 23.9만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,414 | ₩2,240 | ₩2,293 | -2.29% | 29.4만 |
|---|
| 2026.03.05 | ₩2,508 | ₩2,521 | ₩2,360 | ₩2,414 | -3.74% | 30.1만 |
|---|
| 2026.03.04 | ₩2,602 | ₩2,682 | ₩2,508 | ₩2,535 | -2.58% | 24.8만 |
|---|
| 2026.03.03 | ₩2,629 | ₩2,682 | ₩2,521 | ₩2,521 | -4.08% | 56.5만 |
|---|
| 2026.03.02 | ₩2,723 | ₩2,883 | ₩2,548 | ₩2,803 | +2.96% | 77.2만 |
|---|
| 2026.02.27 | ₩2,897 | ₩2,909 | ₩2,588 | ₩2,588 | -10.65% | 79.7만 |
|---|
| 2026.02.26 | ₩3,205 | ₩3,246 | ₩2,709 | ₩2,857 | -10.88% | 649.1만 |
|---|
| 2026.02.25 | ₩2,964 | ₩3,078 | ₩2,877 | ₩2,897 | -2.26% | 46.5만 |
|---|
| 2026.02.24 | ₩3,004 | ₩3,004 | ₩2,790 | ₩2,991 | -0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩3,071 | ₩3,339 | ₩2,889 | ₩2,977 | -3.06% | 39.9만 |
|---|
| 2026.02.20 | ₩3,246 | ₩3,246 | ₩2,883 | ₩3,111 | -4.13% | 27.9만 |
|---|
| 2026.02.19 | ₩2,830 | ₩3,292 | ₩2,696 | ₩3,219 | +13.74% | 41.3만 |
|---|
| 2026.02.18 | ₩3,018 | ₩3,038 | ₩2,823 | ₩2,857 | -5.33% | 26.3만 |
|---|
| 2026.02.17 | ₩3,514 | ₩3,594 | ₩2,937 | ₩2,951 | -16.03% | 35.3만 |
|---|
| 2026.02.13 | ₩3,567 | ₩3,715 | ₩3,326 | ₩3,527 | -1.13% | 25.5만 |
|---|
| 2026.02.12 | ₩3,608 | ₩3,672 | ₩3,346 | ₩3,554 | -1.49% | 22.4만 |
|---|
| 2026.02.11 | ₩3,514 | ₩3,809 | ₩3,433 | ₩3,581 | +1.91% | 39.9만 |
|---|
| 2026.02.10 | ₩3,728 | ₩3,728 | ₩3,353 | ₩3,420 | -8.27% | 28.5만 |
|---|
| 2026.02.09 | ₩3,125 | ₩3,795 | ₩3,085 | ₩3,795 | +21.46% | 54.7만 |
|---|
| 2026.02.06 | ₩3,152 | ₩3,413 | ₩3,031 | ₩3,085 | -2.13% | 30.8만 |
|---|
| 2026.02.05 | ₩3,353 | ₩3,357 | ₩2,964 | ₩3,111 | -7.20% | 31만 |
|---|
| 2026.02.04 | ₩3,916 | ₩4,158 | ₩3,353 | ₩3,420 | -12.67% | 38.9만 |
|---|
| 2026.02.03 | ₩3,862 | ₩3,930 | ₩3,487 | ₩3,916 | +1.39% | 41.1만 |
|---|
| 2026.02.02 | ₩3,634 | ₩4,172 | ₩3,634 | ₩3,688 | +1.48% | 44.3만 |
|---|
| 2026.01.30 | ₩3,541 | ₩4,010 | ₩3,474 | ₩3,862 | +9.09% | 54.7만 |
|---|
| 2026.01.29 | ₩5,043 | ₩5,043 | ₩4,023 | ₩4,104 | -18.62% | 132.8만 |
|---|
| 2026.01.28 | ₩5,177 | ₩5,405 | ₩4,406 | ₩5,177 | 0.00% | 170.7만 |
|---|
| 2026.01.27 | ₩5,043 | ₩5,271 | ₩4,292 | ₩4,989 | -1.06% | 136.3만 |
|---|
| 2026.01.26 | ₩5,847 | ₩6,545 | ₩5,512 | ₩5,525 | -5.50% | 327.4만 |
|---|
| 2026.01.23 | ₩7,162 | ₩7,871 | ₩5,016 | ₩5,539 | -22.66% | 2415.1만 |
|---|
| 2026.01.22 | ₩2,843 | ₩6,035 | ₩2,788 | ₩5,713 | +100.94% | 2906만 |
|---|
| 2026.01.21 | ₩2,749 | ₩2,897 | ₩2,642 | ₩2,803 | +1.95% | 19.2만 |
|---|
| 2026.01.20 | ₩2,924 | ₩3,031 | ₩2,682 | ₩2,723 | -6.88% | 34만 |
|---|
| 2026.01.16 | ₩2,991 | ₩3,299 | ₩2,763 | ₩3,232 | +8.07% | 28.1만 |
|---|
| 2026.01.15 | ₩3,621 | ₩3,621 | ₩2,696 | ₩3,018 | -16.67% | 46.3만 |
|---|
| 2026.01.14 | ₩3,313 | ₩3,782 | ₩3,219 | ₩3,500 | +5.67% | 25.9만 |
|---|
| 2026.01.13 | ₩3,085 | ₩3,353 | ₩3,019 | ₩3,326 | +7.83% | 11.2만 |
|---|
| 2026.01.12 | ₩3,031 | ₩3,290 | ₩2,910 | ₩3,058 | +0.88% | 15.2만 |
|---|
| 2026.01.09 | ₩2,937 | ₩3,071 | ₩2,883 | ₩2,991 | +1.83% | 7만 |
|---|
| 2026.01.08 | ₩2,897 | ₩3,125 | ₩2,897 | ₩2,951 | +1.85% | 15.3만 |
|---|
| 2026.01.07 | ₩2,883 | ₩3,098 | ₩2,883 | ₩2,883 | 0.00% | 17.8만 |
|---|
| 2026.01.06 | ₩3,621 | ₩3,695 | ₩2,629 | ₩2,830 | -21.85% | 58.8만 |
|---|
| 2026.01.05 | ₩3,205 | ₩3,708 | ₩3,179 | ₩3,608 | +12.55% | 29.4만 |
|---|
| 2026.01.02 | ₩2,682 | ₩3,152 | ₩2,682 | ₩3,085 | +15.00% | 30.7만 |
|---|
| 2025.12.31 | ₩2,609 | ₩2,749 | ₩2,448 | ₩2,575 | -1.29% | 17.2만 |
|---|
| 2025.12.30 | ₩2,749 | ₩3,058 | ₩2,575 | ₩2,588 | -5.85% | 25.4만 |
|---|
| 2025.12.29 | ₩3,192 | ₩3,259 | ₩2,669 | ₩2,749 | -13.87% | 30.2만 |
|---|
| 2025.12.26 | ₩3,527 | ₩3,527 | ₩3,286 | ₩3,286 | -6.84% | 16.6만 |
|---|
| 2025.12.24 | ₩3,514 | ₩3,755 | ₩3,447 | ₩3,527 | +0.38% | 13.7만 |
|---|
| 2025.12.23 | ₩4,318 | ₩4,318 | ₩3,527 | ₩3,567 | -17.39% | 37.7만 |
|---|
| 2025.12.22 | ₩4,292 | ₩4,600 | ₩4,131 | ₩4,225 | -1.56% | 58.3만 |
|---|
| 2025.12.19 | ₩3,916 | ₩4,560 | ₩3,903 | ₩3,956 | +1.03% | 57.1만 |
|---|
| 2025.12.18 | ₩3,809 | ₩3,862 | ₩3,702 | ₩3,795 | -0.35% | 13.1만 |
|---|
| 2025.12.17 | ₩3,889 | ₩3,889 | ₩3,688 | ₩3,755 | -3.45% | 15.8만 |
|---|
| 2025.12.16 | ₩3,997 | ₩4,023 | ₩3,728 | ₩3,862 | -3.36% | 17.8만 |
|---|
| 2025.12.15 | ₩4,184 | ₩4,282 | ₩3,943 | ₩4,023 | -3.85% | 16.8만 |
|---|
| 2025.12.12 | ₩4,332 | ₩4,379 | ₩3,956 | ₩4,144 | -4.33% | 27.8만 |
|---|
| 2025.12.11 | ₩4,533 | ₩4,707 | ₩4,225 | ₩4,332 | -4.44% | 27.6만 |
|---|
| 2025.12.10 | ₩5,056 | ₩5,056 | ₩4,520 | ₩4,533 | -10.34% | 36.3만 |
|---|
| 2025.12.09 | ₩5,351 | ₩5,437 | ₩4,855 | ₩5,083 | -5.01% | 20.5만 |
|---|
| 2025.12.08 | ₩5,499 | ₩5,767 | ₩4,815 | ₩5,070 | -7.80% | 40.4만 |
|---|
| 2025.12.05 | ₩6,437 | ₩6,437 | ₩5,365 | ₩5,472 | -15.00% | 30.5만 |
|---|
| 2025.12.04 | ₩6,196 | ₩6,224 | ₩5,344 | ₩5,673 | -8.44% | 28.1만 |
|---|
| 2025.12.03 | ₩6,223 | ₩6,344 | ₩5,499 | ₩6,035 | -3.02% | 20.4만 |
|---|
| 2025.12.02 | ₩5,861 | ₩6,678 | ₩5,445 | ₩6,129 | +4.58% | 22.7만 |
|---|
| 2025.12.01 | ₩5,163 | ₩6,518 | ₩4,962 | ₩5,566 | +7.79% | 43.1만 |
|---|
| 2025.11.28 | ₩4,828 | ₩5,346 | ₩4,828 | ₩4,935 | +2.22% | 12.2만 |
|---|
| 2025.11.26 | ₩4,318 | ₩4,976 | ₩4,238 | ₩4,788 | +10.87% | 17.6만 |
|---|
| 2025.11.25 | ₩4,667 | ₩4,687 | ₩4,184 | ₩4,238 | -9.20% | 9.4만 |
|---|
| 2025.11.24 | ₩4,399 | ₩4,788 | ₩4,064 | ₩4,667 | +6.10% | 11.9만 |
|---|
| 2025.11.21 | ₩5,029 | ₩5,029 | ₩4,225 | ₩4,372 | -13.07% | 22.2만 |
|---|
| 2025.11.20 | ₩5,713 | ₩5,892 | ₩4,909 | ₩4,922 | -13.85% | 16.4만 |
|---|
| 2025.11.19 | ₩6,759 | ₩6,759 | ₩5,512 | ₩5,633 | -16.67% | 12.6만 |
|---|
| 2025.11.18 | ₩6,370 | ₩6,825 | ₩6,156 | ₩6,759 | +6.11% | 11.6만 |
|---|
| 2025.11.17 | ₩6,987 | ₩7,564 | ₩6,263 | ₩6,437 | -7.87% | 13.6만 |
|---|
| 2025.11.14 | ₩7,685 | ₩7,779 | ₩6,719 | ₩6,867 | -10.65% | 15.8만 |
|---|
| 2025.11.13 | ₩8,181 | ₩8,744 | ₩7,738 | ₩7,792 | -4.75% | 13.6만 |
|---|
| 2025.11.12 | ₩8,355 | ₩8,556 | ₩7,792 | ₩7,940 | -4.98% | 12.3만 |
|---|
| 2025.11.11 | ₩9,080 | ₩9,643 | ₩8,142 | ₩8,409 | -7.39% | 12.3만 |
|---|
| 2025.11.10 | ₩10,018 | ₩10,335 | ₩8,744 | ₩8,784 | -12.32% | 16.4만 |
|---|
| 2025.11.07 | ₩9,106 | ₩10,300 | ₩8,772 | ₩9,656 | +6.04% | 30.4만 |
|---|
| 2025.11.06 | ₩8,637 | ₩9,187 | ₩8,235 | ₩8,489 | -1.71% | 17.7만 |
|---|
| 2025.11.05 | ₩8,543 | ₩9,281 | ₩8,114 | ₩8,288 | -2.98% | 16.8만 |
|---|
| 2025.11.04 | ₩8,878 | ₩9,053 | ₩7,846 | ₩7,886 | -11.18% | 11.4만 |
|---|
| 2025.11.03 | ₩8,650 | ₩9,278 | ₩8,449 | ₩8,919 | +3.10% | 10.2만 |
|---|
| 2025.10.31 | ₩8,530 | ₩8,865 | ₩8,181 | ₩8,503 | -0.31% | 7.4만 |
|---|
| 2025.10.30 | ₩8,892 | ₩9,053 | ₩8,463 | ₩8,556 | -3.77% | 6.7만 |
|---|
| 2025.10.29 | ₩8,986 | ₩9,266 | ₩8,744 | ₩9,053 | +0.75% | 7.7만 |
|---|
| 2025.10.28 | ₩9,536 | ₩9,922 | ₩8,758 | ₩8,932 | -6.33% | 15만 |
|---|
| 2025.10.27 | ₩10,085 | ₩10,354 | ₩9,522 | ₩9,683 | -3.99% | 11.4만 |
|---|
| 2025.10.24 | ₩10,394 | ₩10,729 | ₩10,059 | ₩10,072 | -3.10% | 6만 |
|---|
| 2025.10.23 | ₩10,716 | ₩10,836 | ₩10,126 | ₩10,340 | -3.50% | 6.7만 |
|---|
| 2025.10.22 | ₩10,823 | ₩10,917 | ₩10,139 | ₩10,488 | -3.10% | 5.6만 |
|---|
| 2025.10.21 | ₩12,057 | ₩12,057 | ₩10,783 | ₩10,877 | -9.79% | 8.9만 |
|---|
| 2025.10.20 | ₩12,285 | ₩12,404 | ₩11,668 | ₩12,057 | -1.86% | 11.1만 |
|---|
| 2025.10.17 | ₩13,143 | ₩13,680 | ₩12,137 | ₩12,151 | -7.55% | 9.7만 |
|---|
| 2025.10.16 | ₩13,787 | ₩14,184 | ₩13,002 | ₩13,425 | -2.63% | 10.6만 |
|---|
| 2025.10.15 | ₩13,827 | ₩13,847 | ₩13,157 | ₩13,639 | -1.36% | 8만 |
|---|
| 2025.10.14 | ₩14,136 | ₩14,136 | ₩13,009 | ₩13,827 | -2.18% | 7만 |
|---|
| 2025.10.13 | ₩13,170 | ₩14,310 | ₩12,634 | ₩14,176 | +7.64% | 15.6만 |
|---|
| 2025.10.10 | ₩14,323 | ₩14,804 | ₩13,143 | ₩13,183 | -7.96% | 9.2만 |
|---|