시장 데이터를 불러오는 중
전체 종목
B2골드 과거 주가
B2Gold Corp Common shares (Canada) · BTG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
B2Gold Corp Common shares (Canada) · BTG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,940 | ₩7,034 | ₩6,900 | ₩7,007 | +0.96% | 1636.8만 |
| 2026.10.08 | ₩6,700 | ₩6,887 | ₩6,660 | ₩6,834 | +1.99% | 1751.5만 |
| 2026.10.07 | ₩6,740 | ₩6,807 | ₩6,620 | ₩6,673 | -0.99% | 2104.2만 |
| 2026.10.06 | ₩6,927 | ₩7,007 | ₩6,807 | ₩6,954 | +0.39% | 1404.6만 |
| 2026.10.05 | ₩6,980 | ₩6,994 | ₩6,794 | ₩6,874 | -1.53% | 1560.6만 |
| 2026.10.02 | ₩6,994 | ₩7,074 | ₩6,847 | ₩6,940 | -0.76% | 1889.1만 |
| 2026.10.01 | ₩6,980 | ₩7,020 | ₩6,847 | ₩6,900 | -1.15% | 2287.5만 |
| 2026.09.30 | ₩7,181 | ₩7,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,954 |
| ₩6,967 |
| -2.97% |
| 2150.2만 |
| 2026.09.29 | ₩7,100 | ₩7,167 | ₩6,967 | ₩7,127 | +0.38% | 2764.6만 |
|---|
| 2026.09.28 | ₩6,927 | ₩7,234 | ₩6,927 | ₩7,047 | +1.73% | 2459.5만 |
|---|
| 2026.09.25 | ₩7,100 | ₩7,354 | ₩7,074 | ₩7,314 | +3.01% | 1964.6만 |
|---|
| 2026.09.24 | ₩7,074 | ₩7,127 | ₩6,887 | ₩7,100 | +0.38% | 2201.5만 |
|---|
| 2026.09.23 | ₩7,247 | ₩7,274 | ₩7,100 | ₩7,141 | -1.47% | 1412.6만 |
|---|
| 2026.09.22 | ₩7,194 | ₩7,528 | ₩7,167 | ₩7,448 | +3.53% | 1778.4만 |
|---|
| 2026.09.21 | ₩7,314 | ₩7,354 | ₩7,034 | ₩7,154 | -2.19% | 1968.4만 |
|---|
| 2026.09.18 | ₩7,234 | ₩7,354 | ₩7,141 | ₩7,327 | +1.29% | 2711.1만 |
|---|
| 2026.09.17 | ₩7,100 | ₩7,234 | ₩7,007 | ₩7,207 | +1.50% | 1827만 |
|---|
| 2026.09.16 | ₩7,100 | ₩7,181 | ₩6,767 | ₩6,860 | -3.38% | 2448.7만 |
|---|
| 2026.09.15 | ₩6,994 | ₩7,020 | ₩6,887 | ₩6,967 | -0.38% | 2092.2만 |
|---|
| 2026.09.14 | ₩6,954 | ₩7,020 | ₩6,834 | ₩6,967 | +0.19% | 1413.7만 |
|---|
| 2026.09.11 | ₩7,301 | ₩7,381 | ₩7,100 | ₩7,181 | -1.65% | 1650.7만 |
|---|
| 2026.09.10 | ₩7,100 | ₩7,274 | ₩7,060 | ₩7,154 | +0.75% | 2106.2만 |
|---|
| 2026.09.09 | ₩7,434 | ₩7,501 | ₩7,287 | ₩7,394 | -0.54% | 2381.6만 |
|---|
| 2026.09.08 | ₩7,448 | ₩7,594 | ₩7,261 | ₩7,274 | -2.33% | 2319.2만 |
|---|
| 2026.09.04 | ₩7,381 | ₩7,514 | ₩7,314 | ₩7,488 | +1.45% | 2602.3만 |
|---|
| 2026.09.03 | ₩7,488 | ₩7,594 | ₩7,367 | ₩7,594 | +1.43% | 5307.8만 |
|---|
| 2026.09.02 | ₩7,100 | ₩7,301 | ₩7,074 | ₩7,221 | +1.69% | 3651만 |
|---|
| 2026.09.01 | ₩7,114 | ₩7,207 | ₩6,927 | ₩6,940 | -2.44% | 4402.2만 |
|---|
| 2026.08.31 | ₩7,514 | ₩7,528 | ₩7,261 | ₩7,314 | -2.66% | 3477만 |
|---|
| 2026.08.28 | ₩7,821 | ₩7,848 | ₩7,448 | ₩7,554 | -3.41% | 3926.3만 |
|---|
| 2026.08.27 | ₩7,648 | ₩7,795 | ₩7,554 | ₩7,781 | +1.75% | 3389.9만 |
|---|
| 2026.08.26 | ₩7,674 | ₩7,781 | ₩7,634 | ₩7,661 | -0.17% | 2361.9만 |
|---|
| 2026.08.25 | ₩7,501 | ₩7,875 | ₩7,448 | ₩7,835 | +4.45% | 4081.2만 |
|---|
| 2026.08.24 | ₩7,474 | ₩7,661 | ₩7,448 | ₩7,634 | +2.14% | 4101.7만 |
|---|
| 2026.08.21 | ₩7,341 | ₩7,421 | ₩7,234 | ₩7,367 | +0.36% | 2811.9만 |
|---|
| 2026.08.20 | ₩6,874 | ₩7,194 | ₩6,860 | ₩7,181 | +4.47% | 2609.4만 |
|---|
| 2026.08.19 | ₩7,007 | ₩7,234 | ₩6,954 | ₩7,034 | +0.38% | 2654.6만 |
|---|
| 2026.08.18 | ₩6,860 | ₩6,860 | ₩6,633 | ₩6,647 | -3.11% | 1958.1만 |
|---|
| 2026.08.17 | ₩6,887 | ₩7,007 | ₩6,847 | ₩6,940 | +0.78% | 1293.9만 |
|---|
| 2026.08.14 | ₩6,887 | ₩7,007 | ₩6,834 | ₩6,860 | -0.39% | 1278.7만 |
|---|
| 2026.08.13 | ₩6,860 | ₩6,954 | ₩6,713 | ₩6,767 | -1.36% | 1976.7만 |
|---|
| 2026.08.12 | ₩6,954 | ₩6,980 | ₩6,807 | ₩6,954 | 0.00% | 4817.5만 |
|---|
| 2026.08.11 | ₩6,740 | ₩6,887 | ₩6,713 | ₩6,767 | +0.40% | 1602만 |
|---|
| 2026.08.10 | ₩6,700 | ₩6,874 | ₩6,580 | ₩6,753 | +0.80% | 3265.3만 |
|---|
| 2026.08.07 | ₩5,806 | ₩6,780 | ₩5,806 | ₩6,713 | +15.63% | 7140.5만 |
|---|
| 2026.08.06 | ₩5,419 | ₩5,579 | ₩5,365 | ₩5,459 | +0.74% | 3238.3만 |
|---|
| 2026.08.05 | ₩5,445 | ₩5,539 | ₩5,392 | ₩5,472 | +0.49% | 3370.9만 |
|---|
| 2026.08.04 | ₩5,232 | ₩5,312 | ₩5,139 | ₩5,192 | -0.77% | 2575.7만 |
|---|
| 2026.08.03 | ₩5,032 | ₩5,139 | ₩4,978 | ₩5,139 | +2.12% | 1503.5만 |
|---|
| 2026.07.31 | ₩5,058 | ₩5,085 | ₩4,912 | ₩5,005 | -1.06% | 2288.7만 |
|---|
| 2026.07.30 | ₩5,112 | ₩5,152 | ₩4,992 | ₩5,139 | +0.52% | 1576.8만 |
|---|
| 2026.07.29 | ₩5,125 | ₩5,165 | ₩4,912 | ₩4,992 | -2.60% | 2570.5만 |
|---|
| 2026.07.28 | ₩5,112 | ₩5,219 | ₩5,045 | ₩5,125 | +0.26% | 1658.6만 |
|---|
| 2026.07.27 | ₩5,219 | ₩5,272 | ₩5,072 | ₩5,165 | -1.02% | 1363.2만 |
|---|
| 2026.07.24 | ₩5,152 | ₩5,259 | ₩5,125 | ₩5,165 | +0.26% | 1076.8만 |
|---|
| 2026.07.23 | ₩5,139 | ₩5,192 | ₩5,058 | ₩5,125 | -0.26% | 1419.2만 |
|---|
| 2026.07.22 | ₩5,179 | ₩5,379 | ₩5,179 | ₩5,272 | +1.80% | 1869.8만 |
|---|
| 2026.07.21 | ₩4,952 | ₩5,139 | ₩4,952 | ₩5,098 | +2.96% | 2444.4만 |
|---|
| 2026.07.20 | ₩4,885 | ₩4,938 | ₩4,818 | ₩4,872 | -0.27% | 1391.2만 |
|---|
| 2026.07.17 | ₩4,805 | ₩4,938 | ₩4,765 | ₩4,898 | +1.94% | 2013.3만 |
|---|
| 2026.07.16 | ₩5,005 | ₩5,018 | ₩4,845 | ₩4,885 | -2.40% | 1917.7만 |
|---|
| 2026.07.15 | ₩5,058 | ₩5,139 | ₩4,965 | ₩5,072 | +0.26% | 1320.6만 |
|---|
| 2026.07.14 | ₩5,232 | ₩5,245 | ₩5,032 | ₩5,058 | -3.32% | 1863.1만 |
|---|
| 2026.07.13 | ₩5,058 | ₩5,098 | ₩4,992 | ₩5,045 | -0.26% | 2439.9만 |
|---|
| 2026.07.10 | ₩5,112 | ₩5,165 | ₩5,045 | ₩5,139 | +0.52% | 1164.7만 |
|---|
| 2026.07.09 | ₩5,152 | ₩5,205 | ₩5,072 | ₩5,152 | 0.00% | 1573.8만 |
|---|
| 2026.07.08 | ₩5,152 | ₩5,179 | ₩4,938 | ₩5,045 | -2.07% | 3085.5만 |
|---|
| 2026.07.07 | ₩5,379 | ₩5,405 | ₩5,179 | ₩5,259 | -2.23% | 2417.4만 |
|---|
| 2026.07.06 | ₩5,539 | ₩5,579 | ₩5,352 | ₩5,405 | -2.41% | 1786.9만 |
|---|
| 2026.07.02 | ₩5,285 | ₩5,459 | ₩5,219 | ₩5,445 | +3.03% | 3222.2만 |
|---|
| 2026.07.01 | ₩5,005 | ₩5,285 | ₩5,005 | ₩5,098 | +1.87% | 1855.5만 |
|---|
| 2026.06.30 | ₩5,098 | ₩5,112 | ₩4,938 | ₩4,992 | -2.09% | 2415.5만 |
|---|
| 2026.06.29 | ₩5,232 | ₩5,232 | ₩4,978 | ₩5,058 | -3.32% | 3131.9만 |
|---|
| 2026.06.26 | ₩5,339 | ₩5,472 | ₩5,245 | ₩5,259 | -1.50% | 2311.2만 |
|---|
| 2026.06.25 | ₩5,299 | ₩5,419 | ₩5,205 | ₩5,285 | -0.25% | 2532.9만 |
|---|
| 2026.06.24 | ₩5,165 | ₩5,299 | ₩5,058 | ₩5,192 | +0.52% | 2826만 |
|---|
| 2026.06.23 | ₩5,392 | ₩5,459 | ₩5,325 | ₩5,352 | -0.74% | 2060.9만 |
|---|
| 2026.06.22 | ₩5,606 | ₩5,712 | ₩5,579 | ₩5,606 | 0.00% | 2194.5만 |
|---|
| 2026.06.18 | ₩5,886 | ₩6,006 | ₩5,712 | ₩5,739 | -2.49% | 2978만 |
|---|
| 2026.06.17 | ₩6,059 | ₩6,233 | ₩5,873 | ₩5,886 | -2.86% | 2848.2만 |
|---|
| 2026.06.16 | ₩6,033 | ₩6,166 | ₩5,979 | ₩6,099 | +1.11% | 2714.2만 |
|---|
| 2026.06.15 | ₩5,993 | ₩6,086 | ₩5,926 | ₩5,966 | -0.45% | 2480.3만 |
|---|
| 2026.06.12 | ₩5,539 | ₩5,672 | ₩5,432 | ₩5,619 | +1.45% | 1951.1만 |
|---|
| 2026.06.11 | ₩5,179 | ₩5,526 | ₩5,179 | ₩5,459 | +5.41% | 3653.1만 |
|---|
| 2026.06.10 | ₩5,219 | ₩5,299 | ₩5,152 | ₩5,179 | -0.77% | 2421.5만 |
|---|
| 2026.06.09 | ₩5,566 | ₩5,606 | ₩5,192 | ₩5,365 | -3.60% | 2318.4만 |
|---|
| 2026.06.08 | ₩5,592 | ₩5,619 | ₩5,445 | ₩5,526 | -1.19% | 2134만 |
|---|
| 2026.06.05 | ₩5,979 | ₩5,993 | ₩5,552 | ₩5,579 | -6.70% | 2572.8만 |
|---|
| 2026.06.04 | ₩6,166 | ₩6,260 | ₩6,073 | ₩6,113 | -0.87% | 2075.7만 |
|---|
| 2026.06.03 | ₩6,166 | ₩6,233 | ₩6,046 | ₩6,073 | -1.52% | 2668.8만 |
|---|
| 2026.06.02 | ₩6,340 | ₩6,340 | ₩6,140 | ₩6,300 | -0.63% | 1659.1만 |
|---|
| 2026.06.01 | ₩6,220 | ₩6,340 | ₩6,086 | ₩6,220 | 0.00% | 2121.3만 |
|---|
| 2026.05.29 | ₩6,193 | ₩6,420 | ₩6,086 | ₩6,353 | +2.59% | 1736.1만 |
|---|
| 2026.05.28 | ₩5,979 | ₩6,300 | ₩5,899 | ₩6,140 | +2.68% | 2919.3만 |
|---|
| 2026.05.27 | ₩6,126 | ₩6,193 | ₩6,033 | ₩6,033 | -1.53% | 2115.1만 |
|---|
| 2026.05.26 | ₩6,220 | ₩6,313 | ₩6,180 | ₩6,273 | +0.86% | 1605.7만 |
|---|
| 2026.05.22 | ₩6,193 | ₩6,193 | ₩6,086 | ₩6,113 | -1.29% | 1244.6만 |
|---|
| 2026.05.21 | ₩6,126 | ₩6,300 | ₩6,059 | ₩6,180 | +0.87% | 1177.1만 |
|---|
| 2026.05.20 | ₩6,246 | ₩6,340 | ₩6,073 | ₩6,233 | -0.21% | 2294.9만 |
|---|
| 2026.05.19 | ₩6,206 | ₩6,313 | ₩6,126 | ₩6,166 | -0.65% | 2400.5만 |
|---|
| 2026.05.18 | ₩6,593 | ₩6,607 | ₩6,246 | ₩6,273 | -4.86% | 1323.8만 |
|---|
| 2026.05.15 | ₩6,647 | ₩6,713 | ₩6,447 | ₩6,540 | -1.61% | 1968.9만 |
|---|
| 2026.05.14 | ₩7,127 | ₩7,194 | ₩6,940 | ₩6,940 | -2.62% | 1786.8만 |
|---|
| 2026.05.13 | ₩7,074 | ₩7,247 | ₩7,020 | ₩7,154 | +1.13% | 2097.2만 |
|---|
| 2026.05.12 | ₩7,007 | ₩7,261 | ₩6,900 | ₩7,181 | +2.48% | 1965.3만 |
|---|
| 2026.05.11 | ₩7,141 | ₩7,461 | ₩7,047 | ₩7,194 | +0.75% | 3356.8만 |
|---|
| 2026.05.08 | ₩6,727 | ₩7,100 | ₩6,620 | ₩7,074 | +5.16% | 3404.4만 |
|---|
| 2026.05.07 | ₩6,540 | ₩7,074 | ₩6,447 | ₩6,607 | +1.02% | 7257.8만 |
|---|
| 2026.05.06 | ₩5,886 | ₩6,099 | ₩5,859 | ₩5,979 | +1.59% | 2995.5만 |
|---|
| 2026.05.05 | ₩5,806 | ₩5,873 | ₩5,592 | ₩5,659 | -2.53% | 3237.2만 |
|---|
| 2026.05.04 | ₩5,779 | ₩5,913 | ₩5,686 | ₩5,712 | -1.15% | 3096.4만 |
|---|
| 2026.05.01 | ₩6,006 | ₩6,086 | ₩5,806 | ₩5,819 | -3.11% | 3259.8만 |
|---|
| 2026.04.30 | ₩5,953 | ₩6,046 | ₩5,819 | ₩6,006 | +0.90% | 2332.2만 |
|---|
| 2026.04.29 | ₩5,779 | ₩5,793 | ₩5,699 | ₩5,752 | -0.46% | 2767.1만 |
|---|
| 2026.04.28 | ₩5,926 | ₩5,979 | ₩5,793 | ₩5,859 | -1.13% | 2968.8만 |
|---|
| 2026.04.27 | ₩6,353 | ₩6,366 | ₩5,993 | ₩6,059 | -4.62% | 5455.8만 |
|---|
| 2026.04.24 | ₩6,633 | ₩6,753 | ₩6,513 | ₩6,633 | 0.00% | 3403.5만 |
|---|
| 2026.04.23 | ₩6,420 | ₩6,687 | ₩6,366 | ₩6,607 | +2.91% | 3671.9만 |
|---|
| 2026.04.22 | ₩6,420 | ₩6,580 | ₩6,366 | ₩6,487 | +1.04% | 2754만 |
|---|
| 2026.04.21 | ₩6,553 | ₩6,740 | ₩6,286 | ₩6,300 | -3.87% | 6071만 |
|---|
| 2026.04.20 | ₩6,500 | ₩6,820 | ₩6,473 | ₩6,593 | +1.44% | 3849.8만 |
|---|
| 2026.04.17 | ₩6,740 | ₩6,834 | ₩6,647 | ₩6,673 | -0.99% | 3623.1만 |
|---|
| 2026.04.16 | ₩6,593 | ₩6,713 | ₩6,567 | ₩6,593 | 0.00% | 2457.5만 |
|---|
| 2026.04.15 | ₩6,553 | ₩6,700 | ₩6,433 | ₩6,567 | +0.20% | 2963.5만 |
|---|
| 2026.04.14 | ₩6,607 | ₩6,687 | ₩6,527 | ₩6,593 | -0.20% | 2267.6만 |
|---|
| 2026.04.13 | ₩6,460 | ₩6,567 | ₩6,393 | ₩6,487 | +0.41% | 1798.7만 |
|---|
| 2026.04.10 | ₩6,553 | ₩6,660 | ₩6,527 | ₩6,580 | +0.41% | 1628.9만 |
|---|
| 2026.04.09 | ₩6,553 | ₩6,713 | ₩6,447 | ₩6,513 | -0.61% | 2049.3만 |
|---|
| 2026.04.08 | ₩6,660 | ₩6,727 | ₩6,433 | ₩6,527 | -2.00% | 2955만 |
|---|
| 2026.04.07 | ₩6,193 | ₩6,326 | ₩6,046 | ₩6,326 | +2.16% | 2479.3만 |
|---|
| 2026.04.06 | ₩6,300 | ₩6,353 | ₩6,180 | ₩6,193 | -1.69% | 2061.4만 |
|---|
| 2026.04.02 | ₩6,140 | ₩6,447 | ₩6,073 | ₩6,313 | +2.83% | 2284.7만 |
|---|
| 2026.04.01 | ₩6,286 | ₩6,460 | ₩6,140 | ₩6,460 | +2.76% | 4472.1만 |
|---|
| 2026.03.31 | ₩5,779 | ₩6,099 | ₩5,779 | ₩6,046 | +4.62% | 3365.9만 |
|---|
| 2026.03.30 | ₩5,766 | ₩5,819 | ₩5,566 | ₩5,632 | -2.31% | 3039만 |
|---|
| 2026.03.27 | ₩5,472 | ₩5,779 | ₩5,459 | ₩5,672 | +3.66% | 3567.6만 |
|---|
| 2026.03.26 | ₩5,445 | ₩5,752 | ₩5,419 | ₩5,459 | +0.25% | 2721.5만 |
|---|
| 2026.03.25 | ₩5,833 | ₩5,846 | ₩5,552 | ₩5,592 | -4.12% | 2793만 |
|---|
| 2026.03.24 | ₩5,379 | ₩5,539 | ₩5,272 | ₩5,499 | +2.23% | 3127.1만 |
|---|
| 2026.03.23 | ₩5,312 | ₩5,552 | ₩5,259 | ₩5,445 | +2.51% | 4604.5만 |
|---|
| 2026.03.20 | ₩5,672 | ₩5,686 | ₩5,179 | ₩5,232 | -7.76% | 5560.1만 |
|---|
| 2026.03.19 | ₩5,766 | ₩5,819 | ₩5,432 | ₩5,619 | -2.55% | 5985.8만 |
|---|
| 2026.03.18 | ₩6,260 | ₩6,286 | ₩6,099 | ₩6,140 | -1.92% | 3705.2만 |
|---|
| 2026.03.17 | ₩6,460 | ₩6,633 | ₩6,393 | ₩6,460 | 0.00% | 2491.1만 |
|---|
| 2026.03.16 | ₩6,460 | ₩6,660 | ₩6,340 | ₩6,460 | 0.00% | 2787.1만 |
|---|
| 2026.03.13 | ₩6,767 | ₩6,807 | ₩6,433 | ₩6,473 | -4.34% | 3277.4만 |
|---|
| 2026.03.12 | ₩7,007 | ₩7,034 | ₩6,794 | ₩6,807 | -2.86% | 3097.7만 |
|---|
| 2026.03.11 | ₩7,034 | ₩7,127 | ₩6,847 | ₩7,007 | -0.38% | 1712만 |
|---|
| 2026.03.10 | ₩7,167 | ₩7,287 | ₩7,060 | ₩7,167 | 0.00% | 2960.5만 |
|---|
| 2026.03.09 | ₩6,874 | ₩7,060 | ₩6,633 | ₩7,034 | +2.33% | 2159.6만 |
|---|
| 2026.03.06 | ₩6,780 | ₩7,114 | ₩6,660 | ₩7,100 | +4.72% | 2879.4만 |
|---|
| 2026.03.05 | ₩7,167 | ₩7,194 | ₩6,820 | ₩6,954 | -2.98% | 2990.6만 |
|---|
| 2026.03.04 | ₩7,488 | ₩7,501 | ₩7,247 | ₩7,301 | -2.50% | 1920만 |
|---|
| 2026.03.03 | ₩7,581 | ₩7,581 | ₩7,100 | ₩7,327 | -3.35% | 4759.5만 |
|---|
| 2026.03.02 | ₩8,342 | ₩8,382 | ₩7,808 | ₩8,021 | -3.84% | 2935.3만 |
|---|
| 2026.02.27 | ₩8,342 | ₩8,395 | ₩8,128 | ₩8,222 | -1.44% | 2850.7만 |
|---|
| 2026.02.26 | ₩8,195 | ₩8,288 | ₩7,928 | ₩8,288 | +1.14% | 3035.3만 |
|---|
| 2026.02.25 | ₩8,208 | ₩8,315 | ₩8,035 | ₩8,275 | +0.81% | 3467.3만 |
|---|
| 2026.02.24 | ₩7,394 | ₩8,142 | ₩7,354 | ₩8,128 | +9.93% | 4319.3만 |
|---|
| 2026.02.23 | ₩7,221 | ₩7,741 | ₩7,221 | ₩7,661 | +6.10% | 4801.6만 |
|---|
| 2026.02.20 | ₩6,780 | ₩7,207 | ₩6,767 | ₩7,194 | +6.10% | 3423.9만 |
|---|
| 2026.02.19 | ₩6,460 | ₩6,887 | ₩6,366 | ₩6,834 | +5.79% | 5238.4만 |
|---|
| 2026.02.18 | ₩7,127 | ₩7,234 | ₩6,994 | ₩7,181 | +0.75% | 3110.9만 |
|---|
| 2026.02.17 | ₩6,967 | ₩7,074 | ₩6,740 | ₩7,007 | +0.57% | 3048.5만 |
|---|
| 2026.02.13 | ₩6,874 | ₩7,221 | ₩6,767 | ₩7,207 | +4.85% | 2772만 |
|---|
| 2026.02.12 | ₩7,501 | ₩7,514 | ₩6,687 | ₩6,700 | -10.68% | 5291.9만 |
|---|
| 2026.02.11 | ₩7,768 | ₩7,768 | ₩7,327 | ₩7,514 | -3.26% | 3051.8만 |
|---|
| 2026.02.10 | ₩7,207 | ₩7,581 | ₩7,154 | ₩7,501 | +4.07% | 4756만 |
|---|
| 2026.02.09 | ₩6,807 | ₩7,274 | ₩6,807 | ₩7,261 | +6.67% | 3838.6만 |
|---|
| 2026.02.06 | ₩6,487 | ₩6,753 | ₩6,433 | ₩6,753 | +4.12% | 2747.7만 |
|---|
| 2026.02.05 | ₩6,460 | ₩6,607 | ₩6,286 | ₩6,300 | -2.48% | 4727.5만 |
|---|
| 2026.02.04 | ₩6,847 | ₩6,847 | ₩6,420 | ₩6,740 | -1.56% | 6694.5만 |
|---|
| 2026.02.03 | ₩6,860 | ₩6,874 | ₩6,460 | ₩6,700 | -2.33% | 6740.3만 |
|---|
| 2026.02.02 | ₩6,366 | ₩6,727 | ₩6,340 | ₩6,527 | +2.52% | 3853.9만 |
|---|
| 2026.01.30 | ₩6,807 | ₩7,007 | ₩6,420 | ₩6,540 | -3.92% | 8710.9만 |
|---|
| 2026.01.29 | ₩7,888 | ₩7,888 | ₩7,114 | ₩7,407 | -6.09% | 8396.5만 |
|---|
| 2026.01.28 | ₩7,541 | ₩7,701 | ₩7,381 | ₩7,701 | +2.12% | 5591.4만 |
|---|
| 2026.01.27 | ₩7,141 | ₩7,394 | ₩6,994 | ₩7,381 | +3.36% | 4183.5만 |
|---|
| 2026.01.26 | ₩7,354 | ₩7,407 | ₩7,100 | ₩7,127 | -3.09% | 6983.9만 |
|---|
| 2026.01.23 | ₩7,100 | ₩7,127 | ₩6,874 | ₩7,060 | -0.56% | 4697.6만 |
|---|
| 2026.01.22 | ₩6,620 | ₩7,114 | ₩6,593 | ₩6,940 | +4.84% | 4180.5만 |
|---|
| 2026.01.21 | ₩6,713 | ₩6,807 | ₩6,487 | ₩6,580 | -1.99% | 6769.1만 |
|---|
| 2026.01.20 | ₩6,380 | ₩6,567 | ₩6,300 | ₩6,553 | +2.72% | 6054만 |
|---|
| 2026.01.16 | ₩6,140 | ₩6,180 | ₩5,979 | ₩6,113 | -0.43% | 3240.9만 |
|---|
| 2026.01.15 | ₩6,166 | ₩6,273 | ₩6,140 | ₩6,180 | +0.22% | 2784.2만 |
|---|
| 2026.01.14 | ₩6,286 | ₩6,286 | ₩6,140 | ₩6,220 | -1.06% | 4155.2만 |
|---|
| 2026.01.13 | ₩6,353 | ₩6,406 | ₩6,099 | ₩6,126 | -3.57% | 5117.8만 |
|---|
| 2026.01.12 | ₩6,260 | ₩6,393 | ₩6,246 | ₩6,246 | -0.21% | 3729.7만 |
|---|
| 2026.01.09 | ₩6,046 | ₩6,180 | ₩6,006 | ₩6,099 | +0.88% | 2604.4만 |
|---|
| 2026.01.08 | ₩5,806 | ₩6,033 | ₩5,752 | ₩6,006 | +3.45% | 3738.7만 |
|---|
| 2026.01.07 | ₩5,979 | ₩6,033 | ₩5,793 | ₩5,899 | -1.34% | 3776만 |
|---|
| 2026.01.06 | ₩6,153 | ₩6,166 | ₩5,819 | ₩6,046 | -1.74% | 5588.3만 |
|---|
| 2026.01.05 | ₩6,086 | ₩6,340 | ₩6,046 | ₩6,073 | -0.22% | 3497.7만 |
|---|
| 2026.01.02 | ₩6,099 | ₩6,126 | ₩5,806 | ₩6,006 | -1.53% | 2479.6만 |
|---|
| 2025.12.31 | ₩6,033 | ₩6,126 | ₩5,979 | ₩6,019 | -0.22% | 2029.4만 |
|---|
| 2025.12.30 | ₩6,166 | ₩6,220 | ₩6,059 | ₩6,086 | -1.30% | 2834.2만 |
|---|
| 2025.12.29 | ₩6,113 | ₩6,206 | ₩5,953 | ₩6,059 | -0.87% | 3314.1만 |
|---|
| 2025.12.26 | ₩6,420 | ₩6,447 | ₩6,246 | ₩6,406 | -0.21% | 2052.9만 |
|---|
| 2025.12.24 | ₩6,366 | ₩6,380 | ₩6,180 | ₩6,313 | -0.84% | 1738만 |
|---|
| 2025.12.23 | ₩6,487 | ₩6,487 | ₩6,273 | ₩6,366 | -1.85% | 2075.6만 |
|---|
| 2025.12.22 | ₩6,326 | ₩6,487 | ₩6,206 | ₩6,406 | +1.27% | 3827.9만 |
|---|
| 2025.12.19 | ₩5,993 | ₩6,166 | ₩5,993 | ₩6,059 | +1.11% | 3784.7만 |
|---|
| 2025.12.18 | ₩6,086 | ₩6,206 | ₩5,966 | ₩5,993 | -1.54% | 3762만 |
|---|
| 2025.12.17 | ₩6,166 | ₩6,206 | ₩6,046 | ₩6,099 | -1.08% | 2883.9만 |
|---|
| 2025.12.16 | ₩6,140 | ₩6,286 | ₩5,953 | ₩6,073 | -1.09% | 4111.2만 |
|---|
| 2025.12.15 | ₩6,273 | ₩6,273 | ₩6,019 | ₩6,166 | -1.70% | 4116.1만 |
|---|
| 2025.12.12 | ₩6,406 | ₩6,420 | ₩6,046 | ₩6,140 | -4.17% | 3521.3만 |
|---|
| 2025.12.11 | ₩6,273 | ₩6,433 | ₩6,193 | ₩6,246 | -0.43% | 4102.9만 |
|---|
| 2025.12.10 | ₩6,113 | ₩6,260 | ₩5,993 | ₩6,246 | +2.18% | 3811.5만 |
|---|
| 2025.12.09 | ₩5,993 | ₩6,193 | ₩5,913 | ₩6,099 | +1.78% | 2523만 |
|---|
| 2025.12.08 | ₩6,059 | ₩6,166 | ₩5,966 | ₩5,979 | -1.32% | 2127.3만 |
|---|
| 2025.12.05 | ₩6,140 | ₩6,326 | ₩6,046 | ₩6,086 | -0.87% | 2865.8만 |
|---|
| 2025.12.04 | ₩5,926 | ₩6,113 | ₩5,926 | ₩6,086 | +2.70% | 2112.6만 |
|---|
| 2025.12.03 | ₩5,993 | ₩6,073 | ₩5,926 | ₩6,006 | +0.22% | 2584만 |
|---|
| 2025.12.02 | ₩6,073 | ₩6,126 | ₩5,806 | ₩5,913 | -2.64% | 3512.5만 |
|---|
| 2025.12.01 | ₩6,220 | ₩6,246 | ₩6,033 | ₩6,140 | -1.29% | 3763만 |
|---|
| 2025.11.28 | ₩6,046 | ₩6,193 | ₩6,019 | ₩6,166 | +1.99% | 2370.3만 |
|---|
| 2025.11.26 | ₩5,819 | ₩6,006 | ₩5,726 | ₩5,966 | +2.52% | 3220.9만 |
|---|
| 2025.11.25 | ₩5,539 | ₩5,846 | ₩5,539 | ₩5,779 | +4.34% | 5762.4만 |
|---|
| 2025.11.24 | ₩5,139 | ₩5,566 | ₩5,112 | ₩5,566 | +8.31% | 3772.1만 |
|---|
| 2025.11.21 | ₩5,032 | ₩5,152 | ₩4,952 | ₩5,085 | +1.06% | 2762.6만 |
|---|
| 2025.11.20 | ₩5,299 | ₩5,365 | ₩5,045 | ₩5,058 | -4.53% | 3306.4만 |
|---|
| 2025.11.19 | ₩5,392 | ₩5,472 | ₩5,259 | ₩5,299 | -1.73% | 2521.4만 |
|---|
| 2025.11.18 | ₩5,325 | ₩5,432 | ₩5,232 | ₩5,325 | 0.00% | 2875.5만 |
|---|
| 2025.11.17 | ₩5,445 | ₩5,472 | ₩5,232 | ₩5,325 | -2.21% | 3528.8만 |
|---|
| 2025.11.14 | ₩5,179 | ₩5,566 | ₩5,152 | ₩5,472 | +5.67% | 3507.5만 |
|---|
| 2025.11.13 | ₩5,646 | ₩5,659 | ₩5,419 | ₩5,472 | -3.07% | 3170.4만 |
|---|
| 2025.11.12 | ₩5,486 | ₩5,659 | ₩5,392 | ₩5,579 | +1.70% | 4320만 |
|---|
| 2025.11.11 | ₩5,539 | ₩5,566 | ₩5,339 | ₩5,486 | -0.96% | 2788.1만 |
|---|
| 2025.11.10 | ₩5,472 | ₩5,606 | ₩5,419 | ₩5,459 | -0.24% | 5995.2만 |
|---|
| 2025.11.07 | ₩5,098 | ₩5,312 | ₩5,032 | ₩5,219 | +2.36% | 5521.2만 |
|---|
| 2025.11.06 | ₩5,139 | ₩5,272 | ₩4,965 | ₩5,072 | -1.30% | 5007.2만 |
|---|
| 2025.11.05 | ₩5,472 | ₩5,486 | ₩5,352 | ₩5,379 | -1.71% | 4982.4만 |
|---|
| 2025.11.04 | ₩5,552 | ₩5,579 | ₩5,299 | ₩5,339 | -3.85% | 5365.8만 |
|---|
| 2025.11.03 | ₩5,859 | ₩5,913 | ₩5,632 | ₩5,672 | -3.19% | 5145.2만 |
|---|
| 2025.10.31 | ₩6,513 | ₩6,540 | ₩5,646 | ₩5,859 | -10.04% | 9509.2만 |
|---|
| 2025.10.30 | ₩6,366 | ₩6,580 | ₩6,340 | ₩6,500 | +2.10% | 7237.9만 |
|---|
| 2025.10.29 | ₩6,713 | ₩6,767 | ₩6,313 | ₩6,366 | -5.17% | 5641.3만 |
|---|
| 2025.10.28 | ₩6,487 | ₩6,673 | ₩6,447 | ₩6,540 | +0.82% | 3685.7만 |
|---|
| 2025.10.27 | ₩6,687 | ₩6,820 | ₩6,447 | ₩6,620 | -1.00% | 4979.5만 |
|---|
| 2025.10.24 | ₩6,794 | ₩7,020 | ₩6,794 | ₩6,954 | +2.36% | 3357.7만 |
|---|
| 2025.10.23 | ₩7,100 | ₩7,114 | ₩6,927 | ₩6,980 | -1.69% | 3819.3만 |
|---|
| 2025.10.22 | ₩6,620 | ₩7,007 | ₩6,553 | ₩6,954 | +5.04% | 3616.6만 |
|---|
| 2025.10.21 | ₩7,007 | ₩7,154 | ₩6,700 | ₩6,914 | -1.33% | 7462.5만 |
|---|
| 2025.10.20 | ₩7,568 | ₩7,661 | ₩7,407 | ₩7,608 | +0.53% | 5572만 |
|---|
| 2025.10.17 | ₩7,741 | ₩7,875 | ₩7,287 | ₩7,407 | -4.31% | 6720.5만 |
|---|
| 2025.10.16 | ₩7,608 | ₩7,928 | ₩7,488 | ₩7,928 | +4.21% | 6191.3만 |
|---|
| 2025.10.15 | ₩7,247 | ₩7,594 | ₩7,221 | ₩7,568 | +4.42% | 5571.3만 |
|---|
| 2025.10.14 | ₩6,940 | ₩7,181 | ₩6,874 | ₩7,127 | +2.69% | 4994.9만 |
|---|
| 2025.10.13 | ₩6,994 | ₩7,127 | ₩6,940 | ₩7,087 | +1.34% | 3480.5만 |
|---|
| 2025.10.10 | ₩6,820 | ₩6,860 | ₩6,687 | ₩6,780 | -0.59% | 4730.2만 |
|---|