시장 데이터를 불러오는 중
전체 종목
센테라 골드 과거 주가
Centerra Gold Inc. Common Shares · CGAU · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Centerra Gold Inc. Common Shares · CGAU · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,870 | ₩30,513 | ₩29,829 | ₩30,232 | +1.21% | 97.1만 |
| 2026.10.08 | ₩28,220 | ₩29,481 | ₩28,193 | ₩29,266 | +3.71% | 128.4만 |
| 2026.10.07 | ₩28,193 | ₩28,622 | ₩27,737 | ₩28,367 | +0.62% | 107만 |
| 2026.10.06 | ₩29,065 | ₩29,440 | ₩28,475 | ₩29,092 | +0.09% | 119.9만 |
| 2026.10.05 | ₩28,904 | ₩29,360 | ₩28,287 | ₩28,917 | +0.05% | 104.7만 |
| 2026.10.02 | ₩29,279 | ₩29,387 | ₩28,569 | ₩28,743 | -1.83% | 88.8만 |
| 2026.10.01 | ₩29,105 | ₩29,373 | ₩28,609 | ₩28,891 | -0.74% | 121만 |
| 2026.09.30 | ₩29,803 | ₩29,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,212 |
| -1.98% |
| 111.1만 |
| 2026.09.29 | ₩29,360 | ₩29,883 | ₩29,051 | ₩29,534 | +0.59% | 175.3만 |
|---|
| 2026.09.28 | ₩28,743 | ₩29,400 | ₩28,166 | ₩29,186 | +1.54% | 115.5만 |
|---|
| 2026.09.25 | ₩30,607 | ₩30,621 | ₩30,084 | ₩30,259 | -1.14% | 76.2만 |
|---|
| 2026.09.24 | ₩29,843 | ₩30,594 | ₩29,575 | ₩30,554 | +2.38% | 83.1만 |
|---|
| 2026.09.23 | ₩30,594 | ₩30,674 | ₩30,071 | ₩30,326 | -0.88% | 107.5만 |
|---|
| 2026.09.22 | ₩30,849 | ₩31,801 | ₩30,755 | ₩31,479 | +2.04% | 97.3만 |
|---|
| 2026.09.21 | ₩31,452 | ₩31,922 | ₩30,352 | ₩30,782 | -2.13% | 106.6만 |
|---|
| 2026.09.18 | ₩30,688 | ₩30,916 | ₩30,205 | ₩30,876 | +0.61% | 181.9만 |
|---|
| 2026.09.17 | ₩30,232 | ₩30,688 | ₩29,937 | ₩30,513 | +0.93% | 139.5만 |
|---|
| 2026.09.16 | ₩30,232 | ₩30,245 | ₩28,783 | ₩29,400 | -2.75% | 164.1만 |
|---|
| 2026.09.15 | ₩29,347 | ₩29,642 | ₩28,904 | ₩29,615 | +0.91% | 96.5만 |
|---|
| 2026.09.14 | ₩29,253 | ₩29,615 | ₩28,823 | ₩29,212 | -0.14% | 112.2만 |
|---|
| 2026.09.11 | ₩30,835 | ₩31,211 | ₩30,098 | ₩30,352 | -1.57% | 133.2만 |
|---|
| 2026.09.10 | ₩30,285 | ₩30,715 | ₩30,084 | ₩30,312 | +0.09% | 119만 |
|---|
| 2026.09.09 | ₩31,265 | ₩31,855 | ₩30,755 | ₩31,251 | -0.04% | 111.4만 |
|---|
| 2026.09.08 | ₩30,768 | ₩31,291 | ₩30,594 | ₩30,634 | -0.44% | 138만 |
|---|
| 2026.09.04 | ₩30,151 | ₩30,983 | ₩30,138 | ₩30,741 | +1.96% | 93.3만 |
|---|
| 2026.09.03 | ₩30,876 | ₩30,983 | ₩30,124 | ₩30,902 | +0.09% | 154.9만 |
|---|
| 2026.09.02 | ₩30,084 | ₩30,513 | ₩29,682 | ₩29,856 | -0.76% | 147.5만 |
|---|
| 2026.09.01 | ₩29,440 | ₩30,366 | ₩29,159 | ₩29,212 | -0.77% | 182.2만 |
|---|
| 2026.08.31 | ₩31,439 | ₩31,439 | ₩30,299 | ₩30,741 | -2.22% | 87.6만 |
|---|
| 2026.08.28 | ₩32,659 | ₩32,887 | ₩31,023 | ₩31,439 | -3.74% | 194.8만 |
|---|
| 2026.08.27 | ₩31,479 | ₩32,619 | ₩31,479 | ₩32,525 | +3.32% | 125.9만 |
|---|
| 2026.08.26 | ₩31,667 | ₩32,230 | ₩31,613 | ₩31,801 | +0.42% | 167.3만 |
|---|
| 2026.08.25 | ₩30,983 | ₩32,485 | ₩30,983 | ₩32,431 | +4.68% | 154.7만 |
|---|
| 2026.08.24 | ₩32,257 | ₩32,619 | ₩30,956 | ₩31,493 | -2.37% | 248.8만 |
|---|
| 2026.08.21 | ₩32,190 | ₩32,405 | ₩31,439 | ₩31,855 | -1.04% | 190.5만 |
|---|
| 2026.08.20 | ₩30,111 | ₩31,586 | ₩29,695 | ₩31,506 | +4.63% | 145만 |
|---|
| 2026.08.19 | ₩30,124 | ₩31,037 | ₩29,856 | ₩30,312 | +0.62% | 222.6만 |
|---|
| 2026.08.18 | ₩28,770 | ₩29,051 | ₩28,314 | ₩28,542 | -0.79% | 101.8만 |
|---|
| 2026.08.17 | ₩29,186 | ₩29,575 | ₩28,917 | ₩29,400 | +0.74% | 118.9만 |
|---|
| 2026.08.14 | ₩28,891 | ₩29,159 | ₩28,676 | ₩28,850 | -0.14% | 92.1만 |
|---|
| 2026.08.13 | ₩28,609 | ₩28,971 | ₩28,019 | ₩28,488 | -0.42% | 177.1만 |
|---|
| 2026.08.12 | ₩29,803 | ₩29,910 | ₩29,078 | ₩29,159 | -2.16% | 196.9만 |
|---|
| 2026.08.11 | ₩28,636 | ₩29,159 | ₩28,582 | ₩29,078 | +1.55% | 209.6만 |
|---|
| 2026.08.10 | ₩28,166 | ₩28,864 | ₩27,791 | ₩28,609 | +1.57% | 136.6만 |
|---|
| 2026.08.07 | ₩27,844 | ₩28,810 | ₩27,844 | ₩28,488 | +2.31% | 225.3만 |
|---|
| 2026.08.06 | ₩25,658 | ₩26,664 | ₩25,658 | ₩26,570 | +3.55% | 115.2만 |
|---|
| 2026.08.05 | ₩25,444 | ₩26,329 | ₩25,283 | ₩26,101 | +2.58% | 197.9만 |
|---|
| 2026.08.04 | ₩23,941 | ₩24,692 | ₩23,928 | ₩24,344 | +1.68% | 152.5만 |
|---|
| 2026.08.03 | ₩22,801 | ₩23,633 | ₩22,546 | ₩23,619 | +3.59% | 142.5만 |
|---|
| 2026.07.31 | ₩24,558 | ₩24,558 | ₩23,029 | ₩23,056 | -6.12% | 255.9만 |
|---|
| 2026.07.30 | ₩23,405 | ₩24,625 | ₩23,123 | ₩24,572 | +4.99% | 228.1만 |
|---|
| 2026.07.29 | ₩21,420 | ₩23,405 | ₩21,366 | ₩22,841 | +6.64% | 263.2만 |
|---|
| 2026.07.28 | ₩21,621 | ₩21,688 | ₩21,111 | ₩21,554 | -0.31% | 250.6만 |
|---|
| 2026.07.27 | ₩21,996 | ₩22,292 | ₩21,554 | ₩22,090 | +0.43% | 109.7만 |
|---|
| 2026.07.24 | ₩22,198 | ₩22,265 | ₩21,675 | ₩21,715 | -2.18% | 105.6만 |
|---|
| 2026.07.23 | ₩21,634 | ₩21,916 | ₩21,299 | ₩21,862 | +1.05% | 114.6만 |
|---|
| 2026.07.22 | ₩22,064 | ₩22,801 | ₩22,064 | ₩22,426 | +1.64% | 105.6만 |
|---|
| 2026.07.21 | ₩21,058 | ₩21,527 | ₩20,870 | ₩21,527 | +2.23% | 104.3만 |
|---|
| 2026.07.20 | ₩20,105 | ₩20,521 | ₩20,065 | ₩20,374 | +1.33% | 94.7만 |
|---|
| 2026.07.17 | ₩20,132 | ₩20,561 | ₩19,851 | ₩20,239 | +0.53% | 135.7만 |
|---|
| 2026.07.16 | ₩20,535 | ₩20,763 | ₩20,146 | ₩20,441 | -0.46% | 132.2만 |
|---|
| 2026.07.15 | ₩21,286 | ₩21,540 | ₩20,588 | ₩21,071 | -1.01% | 168.1만 |
|---|
| 2026.07.14 | ₩22,238 | ₩22,251 | ₩21,366 | ₩21,487 | -3.38% | 127.2만 |
|---|
| 2026.07.13 | ₩21,339 | ₩21,755 | ₩20,977 | ₩21,286 | -0.25% | 122.4만 |
|---|
| 2026.07.10 | ₩21,540 | ₩21,943 | ₩21,380 | ₩21,755 | +1.00% | 149만 |
|---|
| 2026.07.09 | ₩21,380 | ₩21,809 | ₩21,232 | ₩21,742 | +1.69% | 149.1만 |
|---|
| 2026.07.08 | ₩21,232 | ₩21,366 | ₩20,320 | ₩20,950 | -1.33% | 176.6만 |
|---|
| 2026.07.07 | ₩21,943 | ₩22,144 | ₩21,259 | ₩21,715 | -1.04% | 123.7만 |
|---|
| 2026.07.06 | ₩22,707 | ₩22,976 | ₩21,903 | ₩22,144 | -2.48% | 102.8만 |
|---|
| 2026.07.02 | ₩21,648 | ₩22,385 | ₩21,487 | ₩22,238 | +2.73% | 182.7만 |
|---|
| 2026.07.01 | ₩21,138 | ₩21,983 | ₩20,789 | ₩20,843 | -1.40% | 146.3만 |
|---|
| 2026.06.30 | ₩21,567 | ₩21,715 | ₩21,111 | ₩21,272 | -1.37% | 102.3만 |
|---|
| 2026.06.29 | ₩21,420 | ₩21,795 | ₩21,031 | ₩21,661 | +1.13% | 169.2만 |
|---|
| 2026.06.26 | ₩21,339 | ₩22,278 | ₩21,339 | ₩21,715 | +1.76% | 124.2만 |
|---|
| 2026.06.25 | ₩21,420 | ₩21,460 | ₩20,950 | ₩21,205 | -1.00% | 129.4만 |
|---|
| 2026.06.24 | ₩20,481 | ₩21,433 | ₩20,414 | ₩20,816 | +1.64% | 202만 |
|---|
| 2026.06.23 | ₩21,165 | ₩21,996 | ₩21,017 | ₩21,487 | +1.52% | 126.2만 |
|---|
| 2026.06.22 | ₩22,305 | ₩22,318 | ₩21,675 | ₩22,251 | -0.24% | 120.7만 |
|---|
| 2026.06.18 | ₩23,432 | ₩24,062 | ₩22,090 | ₩22,225 | -5.15% | 435만 |
|---|
| 2026.06.17 | ₩23,485 | ₩24,706 | ₩23,324 | ₩23,351 | -0.57% | 255.3만 |
|---|
| 2026.06.16 | ₩23,110 | ₩23,847 | ₩22,882 | ₩23,673 | +2.44% | 138.1만 |
|---|
| 2026.06.15 | ₩22,935 | ₩23,365 | ₩22,520 | ₩22,734 | -0.88% | 201.8만 |
|---|
| 2026.06.12 | ₩21,205 | ₩21,849 | ₩20,964 | ₩21,648 | +2.09% | 171만 |
|---|
| 2026.06.11 | ₩19,931 | ₩20,977 | ₩19,851 | ₩20,950 | +5.11% | 204.2만 |
|---|
| 2026.06.10 | ₩19,864 | ₩20,548 | ₩19,703 | ₩19,770 | -0.47% | 242만 |
|---|
| 2026.06.09 | ₩21,152 | ₩21,219 | ₩19,851 | ₩20,655 | -2.35% | 195.5만 |
|---|
| 2026.06.08 | ₩20,736 | ₩21,272 | ₩20,561 | ₩20,883 | +0.71% | 188.5만 |
|---|
| 2026.06.05 | ₩22,131 | ₩22,131 | ₩20,427 | ₩20,481 | -7.45% | 191.4만 |
|---|
| 2026.06.04 | ₩22,788 | ₩23,123 | ₩22,600 | ₩22,654 | -0.59% | 82.4만 |
|---|
| 2026.06.03 | ₩22,989 | ₩23,110 | ₩22,439 | ₩22,466 | -2.28% | 102만 |
|---|
| 2026.06.02 | ₩23,150 | ₩23,552 | ₩23,016 | ₩23,378 | +0.98% | 95.1만 |
|---|
| 2026.06.01 | ₩22,962 | ₩23,217 | ₩22,332 | ₩22,962 | 0.00% | 122.2만 |
|---|
| 2026.05.29 | ₩22,828 | ₩24,075 | ₩22,801 | ₩23,700 | +3.82% | 169.3만 |
|---|
| 2026.05.28 | ₩22,131 | ₩23,298 | ₩21,929 | ₩22,868 | +3.33% | 81만 |
|---|
| 2026.05.27 | ₩22,774 | ₩23,043 | ₩22,533 | ₩22,587 | -0.82% | 156만 |
|---|
| 2026.05.26 | ₩23,002 | ₩23,472 | ₩22,707 | ₩23,365 | +1.57% | 98.9만 |
|---|
| 2026.05.22 | ₩22,211 | ₩22,453 | ₩21,809 | ₩22,090 | -0.54% | 115만 |
|---|
| 2026.05.21 | ₩21,782 | ₩22,667 | ₩21,715 | ₩22,278 | +2.28% | 94.6만 |
|---|
| 2026.05.20 | ₩22,184 | ₩22,533 | ₩21,768 | ₩22,412 | +1.03% | 138.5만 |
|---|
| 2026.05.19 | ₩22,359 | ₩22,533 | ₩21,554 | ₩21,876 | -2.16% | 158.2만 |
|---|
| 2026.05.18 | ₩23,150 | ₩23,566 | ₩22,640 | ₩22,882 | -1.16% | 98만 |
|---|
| 2026.05.15 | ₩23,472 | ₩23,499 | ₩22,453 | ₩22,949 | -2.23% | 219만 |
|---|
| 2026.05.14 | ₩25,283 | ₩25,283 | ₩24,451 | ₩24,706 | -2.28% | 92.4만 |
|---|
| 2026.05.13 | ₩25,081 | ₩25,631 | ₩24,947 | ₩25,323 | +0.96% | 101.2만 |
|---|
| 2026.05.12 | ₩24,531 | ₩25,430 | ₩23,995 | ₩25,283 | +3.06% | 123.2만 |
|---|
| 2026.05.11 | ₩24,786 | ₩25,859 | ₩24,599 | ₩25,122 | +1.35% | 157.9만 |
|---|
| 2026.05.08 | ₩24,062 | ₩24,759 | ₩23,968 | ₩24,666 | +2.51% | 202.7만 |
|---|
| 2026.05.07 | ₩24,867 | ₩25,430 | ₩23,767 | ₩23,861 | -4.05% | 344.6만 |
|---|
| 2026.05.06 | ₩23,834 | ₩24,545 | ₩23,660 | ₩24,156 | +1.35% | 165.6만 |
|---|
| 2026.05.05 | ₩22,895 | ₩22,989 | ₩22,439 | ₩22,573 | -1.41% | 137만 |
|---|
| 2026.05.04 | ₩22,801 | ₩23,056 | ₩22,305 | ₩22,385 | -1.82% | 172.4만 |
|---|
| 2026.05.01 | ₩23,284 | ₩23,432 | ₩22,774 | ₩23,163 | -0.52% | 201.4만 |
|---|
| 2026.04.30 | ₩24,169 | ₩25,122 | ₩23,110 | ₩23,365 | -3.33% | 198만 |
|---|
| 2026.04.29 | ₩23,861 | ₩24,223 | ₩23,324 | ₩23,432 | -1.80% | 179.2만 |
|---|
| 2026.04.28 | ₩24,357 | ₩24,706 | ₩23,700 | ₩24,196 | -0.66% | 205.8만 |
|---|
| 2026.04.27 | ₩25,444 | ₩25,578 | ₩24,867 | ₩25,242 | -0.79% | 122.8만 |
|---|
| 2026.04.24 | ₩25,215 | ₩25,524 | ₩24,853 | ₩25,444 | +0.90% | 100.3만 |
|---|
| 2026.04.23 | ₩24,987 | ₩25,551 | ₩24,371 | ₩25,028 | +0.16% | 172.3만 |
|---|
| 2026.04.22 | ₩25,269 | ₩25,631 | ₩24,867 | ₩25,376 | +0.42% | 109만 |
|---|
| 2026.04.21 | ₩26,490 | ₩26,624 | ₩24,531 | ₩24,545 | -7.34% | 223.9만 |
|---|
| 2026.04.20 | ₩26,490 | ₩27,147 | ₩26,262 | ₩26,771 | +1.06% | 125.3만 |
|---|
| 2026.04.17 | ₩26,248 | ₩27,133 | ₩26,248 | ₩26,865 | +2.35% | 139.8만 |
|---|
| 2026.04.16 | ₩26,262 | ₩26,691 | ₩25,712 | ₩25,712 | -2.09% | 286.6만 |
|---|
| 2026.04.15 | ₩26,248 | ₩26,731 | ₩25,832 | ₩25,980 | -1.02% | 165.9만 |
|---|
| 2026.04.14 | ₩26,745 | ₩27,013 | ₩26,342 | ₩26,543 | -0.75% | 147.6만 |
|---|
| 2026.04.13 | ₩25,672 | ₩26,302 | ₩25,497 | ₩26,235 | +2.19% | 123.3만 |
|---|
| 2026.04.10 | ₩26,007 | ₩26,530 | ₩25,832 | ₩26,101 | +0.36% | 87.6만 |
|---|
| 2026.04.09 | ₩25,484 | ₩26,020 | ₩25,055 | ₩25,765 | +1.11% | 102.7만 |
|---|
| 2026.04.08 | ₩26,235 | ₩26,463 | ₩25,028 | ₩25,470 | -2.91% | 240.7만 |
|---|
| 2026.04.07 | ₩24,612 | ₩25,055 | ₩23,941 | ₩24,947 | +1.36% | 124.1만 |
|---|
| 2026.04.06 | ₩24,451 | ₩24,800 | ₩24,290 | ₩24,531 | +0.33% | 97.1만 |
|---|
| 2026.04.02 | ₩23,177 | ₩24,961 | ₩23,177 | ₩24,545 | +5.90% | 228.4만 |
|---|
| 2026.04.01 | ₩24,585 | ₩25,390 | ₩24,129 | ₩24,692 | +0.44% | 154.9만 |
|---|
| 2026.03.31 | ₩22,815 | ₩23,861 | ₩22,815 | ₩23,861 | +4.59% | 253만 |
|---|
| 2026.03.30 | ₩23,002 | ₩23,096 | ₩22,104 | ₩22,385 | -2.68% | 129.6만 |
|---|
| 2026.03.27 | ₩21,768 | ₩22,841 | ₩21,594 | ₩22,493 | +3.33% | 149.9만 |
|---|
| 2026.03.26 | ₩21,608 | ₩22,828 | ₩21,608 | ₩21,849 | +1.12% | 194만 |
|---|
| 2026.03.25 | ₩23,029 | ₩23,391 | ₩22,560 | ₩22,721 | -1.34% | 279.4만 |
|---|
| 2026.03.24 | ₩21,594 | ₩22,144 | ₩21,272 | ₩21,970 | +1.74% | 165.6만 |
|---|
| 2026.03.23 | ₩21,353 | ₩22,600 | ₩21,219 | ₩21,956 | +2.83% | 260.1만 |
|---|
| 2026.03.20 | ₩22,305 | ₩22,305 | ₩20,856 | ₩21,205 | -4.93% | 1193.3만 |
|---|
| 2026.03.19 | ₩21,514 | ₩22,278 | ₩20,709 | ₩22,157 | +2.99% | 537.6만 |
|---|
| 2026.03.18 | ₩23,754 | ₩23,982 | ₩23,002 | ₩23,378 | -1.58% | 365.4만 |
|---|
| 2026.03.17 | ₩24,813 | ₩25,618 | ₩24,558 | ₩24,746 | -0.27% | 230.1만 |
|---|
| 2026.03.16 | ₩24,424 | ₩25,980 | ₩24,317 | ₩24,518 | +0.38% | 340.1만 |
|---|
| 2026.03.13 | ₩24,438 | ₩24,733 | ₩23,458 | ₩23,660 | -3.18% | 223.9만 |
|---|
| 2026.03.12 | ₩25,068 | ₩25,229 | ₩24,652 | ₩24,867 | -0.80% | 128.2만 |
|---|
| 2026.03.11 | ₩25,484 | ₩25,524 | ₩24,572 | ₩25,323 | -0.63% | 83.2만 |
|---|
| 2026.03.10 | ₩25,846 | ₩26,168 | ₩25,444 | ₩26,020 | +0.67% | 126만 |
|---|
| 2026.03.09 | ₩24,236 | ₩25,430 | ₩23,660 | ₩25,390 | +4.76% | 118.3만 |
|---|
| 2026.03.06 | ₩24,022 | ₩25,269 | ₩23,727 | ₩25,108 | +4.52% | 145.7만 |
|---|
| 2026.03.05 | ₩25,403 | ₩25,551 | ₩24,035 | ₩24,719 | -2.69% | 159.2만 |
|---|
| 2026.03.04 | ₩26,812 | ₩26,812 | ₩25,752 | ₩25,967 | -3.15% | 101.8만 |
|---|
| 2026.03.03 | ₩25,967 | ₩26,503 | ₩24,987 | ₩26,181 | +0.83% | 214.5만 |
|---|
| 2026.03.02 | ₩28,247 | ₩28,394 | ₩26,597 | ₩27,697 | -1.95% | 171만 |
|---|
| 2026.02.27 | ₩27,093 | ₩28,314 | ₩26,973 | ₩28,206 | +4.11% | 214.2만 |
|---|
| 2026.02.26 | ₩25,484 | ₩26,959 | ₩25,148 | ₩26,919 | +5.63% | 124.7만 |
|---|
| 2026.02.25 | ₩26,248 | ₩26,248 | ₩25,578 | ₩25,725 | -1.99% | 103.3만 |
|---|
| 2026.02.24 | ₩24,599 | ₩25,873 | ₩24,344 | ₩25,846 | +5.07% | 131.3만 |
|---|
| 2026.02.23 | ₩25,819 | ₩26,382 | ₩24,290 | ₩25,189 | -2.44% | 294.2만 |
|---|
| 2026.02.20 | ₩25,417 | ₩25,685 | ₩24,290 | ₩25,551 | +0.53% | 275.9만 |
|---|
| 2026.02.19 | ₩24,773 | ₩25,685 | ₩24,692 | ₩25,457 | +2.76% | 145.5만 |
|---|
| 2026.02.18 | ₩25,014 | ₩25,524 | ₩24,692 | ₩25,135 | +0.48% | 158.6만 |
|---|
| 2026.02.17 | ₩24,143 | ₩24,853 | ₩23,485 | ₩24,692 | +2.28% | 230.2만 |
|---|
| 2026.02.13 | ₩24,411 | ₩25,376 | ₩23,982 | ₩25,283 | +3.57% | 176.9만 |
|---|
| 2026.02.12 | ₩26,382 | ₩26,503 | ₩23,874 | ₩23,901 | -9.41% | 199.2만 |
|---|
| 2026.02.11 | ₩26,128 | ₩26,691 | ₩25,618 | ₩26,610 | +1.85% | 210.3만 |
|---|
| 2026.02.10 | ₩24,679 | ₩25,497 | ₩24,666 | ₩25,403 | +2.93% | 125.4만 |
|---|
| 2026.02.09 | ₩23,740 | ₩24,934 | ₩23,660 | ₩24,934 | +5.03% | 201.2만 |
|---|
| 2026.02.06 | ₩22,935 | ₩23,485 | ₩22,654 | ₩23,244 | +1.35% | 163.1만 |
|---|
| 2026.02.05 | ₩22,466 | ₩23,391 | ₩22,037 | ₩22,077 | -1.73% | 235.3만 |
|---|
| 2026.02.04 | ₩24,049 | ₩24,116 | ₩22,533 | ₩23,445 | -2.51% | 225.4만 |
|---|
| 2026.02.03 | ₩24,102 | ₩24,102 | ₩22,774 | ₩23,485 | -2.56% | 310.7만 |
|---|
| 2026.02.02 | ₩22,077 | ₩23,137 | ₩22,077 | ₩22,761 | +3.10% | 282.9만 |
|---|
| 2026.01.30 | ₩23,968 | ₩24,263 | ₩22,305 | ₩22,479 | -6.21% | 421.9만 |
|---|
| 2026.01.29 | ₩27,361 | ₩27,361 | ₩25,685 | ₩26,181 | -4.31% | 362.9만 |
|---|
| 2026.01.28 | ₩26,704 | ₩27,254 | ₩26,248 | ₩26,892 | +0.70% | 407.3만 |
|---|
| 2026.01.27 | ₩25,631 | ₩26,208 | ₩25,095 | ₩26,181 | +2.15% | 482만 |
|---|
| 2026.01.26 | ₩25,604 | ₩26,329 | ₩25,189 | ₩25,390 | -0.84% | 249만 |
|---|
| 2026.01.23 | ₩24,719 | ₩24,987 | ₩24,397 | ₩24,625 | -0.38% | 145만 |
|---|
| 2026.01.22 | ₩23,740 | ₩25,081 | ₩23,713 | ₩24,277 | +2.26% | 161.9만 |
|---|
| 2026.01.21 | ₩25,081 | ₩25,189 | ₩23,552 | ₩23,619 | -5.83% | 291.3만 |
|---|
| 2026.01.20 | ₩23,150 | ₩24,639 | ₩23,150 | ₩24,277 | +4.87% | 495.5만 |
|---|
| 2026.01.16 | ₩21,447 | ₩21,648 | ₩21,044 | ₩21,634 | +0.88% | 143.2만 |
|---|
| 2026.01.15 | ₩21,259 | ₩21,675 | ₩21,031 | ₩21,540 | +1.32% | 155.8만 |
|---|
| 2026.01.14 | ₩21,903 | ₩22,050 | ₩21,245 | ₩21,406 | -2.27% | 153.2만 |
|---|
| 2026.01.13 | ₩21,554 | ₩21,876 | ₩21,312 | ₩21,554 | 0.00% | 132만 |
|---|
| 2026.01.12 | ₩21,299 | ₩21,514 | ₩21,071 | ₩21,326 | +0.13% | 100.3만 |
|---|
| 2026.01.09 | ₩20,816 | ₩21,044 | ₩20,441 | ₩20,602 | -1.03% | 192만 |
|---|
| 2026.01.08 | ₩20,199 | ₩20,763 | ₩20,025 | ₩20,749 | +2.72% | 79.5만 |
|---|
| 2026.01.07 | ₩20,092 | ₩20,749 | ₩19,690 | ₩20,736 | +3.20% | 114.1만 |
|---|
| 2026.01.06 | ₩20,079 | ₩20,749 | ₩19,971 | ₩20,588 | +2.54% | 119만 |
|---|
| 2026.01.05 | ₩19,394 | ₩20,038 | ₩19,394 | ₩19,810 | +2.14% | 117.6만 |
|---|
| 2026.01.02 | ₩19,690 | ₩19,690 | ₩18,442 | ₩18,965 | -3.68% | 128.1만 |
|---|
| 2025.12.31 | ₩19,180 | ₩19,663 | ₩19,166 | ₩19,274 | +0.49% | 132.6만 |
|---|
| 2025.12.30 | ₩19,690 | ₩19,783 | ₩19,394 | ₩19,435 | -1.29% | 87.4만 |
|---|
| 2025.12.29 | ₩19,636 | ₩19,649 | ₩19,086 | ₩19,260 | -1.91% | 168.7만 |
|---|
| 2025.12.26 | ₩20,092 | ₩20,414 | ₩19,918 | ₩20,347 | +1.27% | 60.1만 |
|---|
| 2025.12.24 | ₩20,105 | ₩20,159 | ₩19,770 | ₩19,998 | -0.53% | 55.1만 |
|---|
| 2025.12.23 | ₩20,239 | ₩20,347 | ₩19,757 | ₩20,159 | -0.40% | 104.9만 |
|---|
| 2025.12.22 | ₩20,119 | ₩20,749 | ₩20,065 | ₩20,092 | -0.13% | 158.9만 |
|---|
| 2025.12.19 | ₩18,737 | ₩19,475 | ₩18,737 | ₩19,462 | +3.87% | 205.9만 |
|---|
| 2025.12.18 | ₩18,509 | ₩19,032 | ₩18,429 | ₩18,710 | +1.09% | 85.6만 |
|---|
| 2025.12.17 | ₩19,059 | ₩19,059 | ₩18,281 | ₩18,523 | -2.81% | 89.5만 |
|---|
| 2025.12.16 | ₩19,019 | ₩19,394 | ₩18,710 | ₩18,751 | -1.41% | 119.2만 |
|---|
| 2025.12.15 | ₩19,287 | ₩19,368 | ₩18,764 | ₩19,032 | -1.32% | 146.2만 |
|---|
| 2025.12.12 | ₩19,596 | ₩19,757 | ₩18,710 | ₩19,032 | -2.87% | 220.4만 |
|---|
| 2025.12.11 | ₩18,496 | ₩19,341 | ₩18,389 | ₩19,153 | +3.55% | 189.8만 |
|---|
| 2025.12.10 | ₩17,973 | ₩18,697 | ₩17,772 | ₩18,563 | +3.28% | 139.3만 |
|---|
| 2025.12.09 | ₩17,624 | ₩18,107 | ₩17,584 | ₩17,933 | +1.75% | 61.3만 |
|---|
| 2025.12.08 | ₩17,758 | ₩17,933 | ₩17,544 | ₩17,544 | -1.21% | 69.7만 |
|---|
| 2025.12.05 | ₩18,107 | ₩18,134 | ₩17,651 | ₩17,718 | -2.15% | 62.1만 |
|---|
| 2025.12.04 | ₩17,490 | ₩17,933 | ₩17,409 | ₩17,839 | +1.99% | 54.9만 |
|---|
| 2025.12.03 | ₩17,731 | ₩17,933 | ₩17,503 | ₩17,597 | -0.76% | 63.3만 |
|---|
| 2025.12.02 | ₩17,637 | ₩17,785 | ₩17,168 | ₩17,530 | -0.61% | 75.4만 |
|---|
| 2025.12.01 | ₩17,986 | ₩18,067 | ₩17,651 | ₩17,812 | -0.97% | 94.3만 |
|---|
| 2025.11.28 | ₩17,436 | ₩17,839 | ₩17,436 | ₩17,812 | +2.15% | 43.1만 |
|---|
| 2025.11.26 | ₩16,792 | ₩17,369 | ₩16,658 | ₩17,342 | +3.27% | 138.7만 |
|---|
| 2025.11.25 | ₩16,430 | ₩16,699 | ₩16,363 | ₩16,578 | +0.90% | 108.7만 |
|---|
| 2025.11.24 | ₩15,585 | ₩16,484 | ₩15,585 | ₩16,444 | +5.51% | 81.6만 |
|---|
| 2025.11.21 | ₩15,330 | ₩15,787 | ₩15,210 | ₩15,559 | +1.49% | 71.3만 |
|---|
| 2025.11.20 | ₩16,135 | ₩16,310 | ₩15,344 | ₩15,384 | -4.66% | 65.6만 |
|---|
| 2025.11.19 | ₩16,189 | ₩16,564 | ₩15,894 | ₩16,122 | -0.41% | 81.2만 |
|---|
| 2025.11.18 | ₩15,988 | ₩16,243 | ₩15,760 | ₩16,055 | +0.42% | 104.2만 |
|---|
| 2025.11.17 | ₩16,162 | ₩16,269 | ₩15,679 | ₩15,840 | -1.99% | 114.8만 |
|---|
| 2025.11.14 | ₩15,532 | ₩16,377 | ₩15,438 | ₩16,135 | +3.89% | 86.7만 |
|---|
| 2025.11.13 | ₩16,806 | ₩16,806 | ₩16,108 | ₩16,296 | -3.03% | 115.6만 |
|---|
| 2025.11.12 | ₩16,350 | ₩16,846 | ₩16,108 | ₩16,672 | +1.97% | 96만 |
|---|
| 2025.11.11 | ₩16,175 | ₩16,296 | ₩15,854 | ₩16,256 | +0.50% | 82.2만 |
|---|
| 2025.11.10 | ₩16,041 | ₩16,310 | ₩15,800 | ₩16,149 | +0.67% | 111.4만 |
|---|
| 2025.11.07 | ₩15,357 | ₩15,518 | ₩15,022 | ₩15,304 | -0.35% | 230.8만 |
|---|
| 2025.11.06 | ₩15,371 | ₩15,559 | ₩15,143 | ₩15,223 | -0.96% | 221.9만 |
|---|
| 2025.11.05 | ₩15,156 | ₩15,344 | ₩14,928 | ₩15,250 | +0.62% | 129.6만 |
|---|
| 2025.11.04 | ₩15,290 | ₩15,411 | ₩14,928 | ₩14,995 | -1.93% | 125.4만 |
|---|
| 2025.11.03 | ₩15,679 | ₩16,175 | ₩15,465 | ₩15,813 | +0.86% | 211.6만 |
|---|
| 2025.10.31 | ₩15,773 | ₩15,854 | ₩15,398 | ₩15,733 | -0.26% | 128.6만 |
|---|
| 2025.10.30 | ₩15,304 | ₩15,974 | ₩15,062 | ₩15,827 | +3.42% | 160.7만 |
|---|
| 2025.10.29 | ₩16,377 | ₩16,457 | ₩15,022 | ₩15,076 | -7.94% | 201만 |
|---|
| 2025.10.28 | ₩14,204 | ₩14,848 | ₩14,204 | ₩14,767 | +3.97% | 133.6만 |
|---|
| 2025.10.27 | ₩14,459 | ₩14,727 | ₩14,029 | ₩14,526 | +0.46% | 343.8만 |
|---|
| 2025.10.24 | ₩14,861 | ₩15,237 | ₩14,861 | ₩14,968 | +0.72% | 92.8만 |
|---|
| 2025.10.23 | ₩15,196 | ₩15,196 | ₩14,794 | ₩15,129 | -0.44% | 154.3만 |
|---|
| 2025.10.22 | ₩14,177 | ₩14,888 | ₩14,097 | ₩14,794 | +4.35% | 196.2만 |
|---|
| 2025.10.21 | ₩15,089 | ₩15,317 | ₩14,499 | ₩14,566 | -3.47% | 209.8만 |
|---|
| 2025.10.20 | ₩16,283 | ₩16,336 | ₩15,961 | ₩16,269 | -0.08% | 164.6만 |
|---|
| 2025.10.17 | ₩16,618 | ₩16,725 | ₩15,545 | ₩15,894 | -4.36% | 220.1만 |
|---|
| 2025.10.16 | ₩17,007 | ₩17,168 | ₩16,739 | ₩17,007 | 0.00% | 148.9만 |
|---|
| 2025.10.15 | ₩16,108 | ₩16,833 | ₩15,947 | ₩16,752 | +4.00% | 138.4만 |
|---|
| 2025.10.14 | ₩15,626 | ₩16,175 | ₩15,438 | ₩15,840 | +1.37% | 293.2만 |
|---|
| 2025.10.13 | ₩15,733 | ₩16,095 | ₩15,719 | ₩15,961 | +1.45% | 131.5만 |
|---|
| 2025.10.10 | ₩14,874 | ₩15,223 | ₩14,687 | ₩15,223 | +2.34% | 281.3만 |
|---|