시장 데이터를 불러오는 중
전체 종목
칼레도니아 마이닝 과거 주가
Caledonia Mining Corporation Plc Common Shares · CMCL · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caledonia Mining Corporation Plc Common Shares · CMCL · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,825 | ₩32,737 | ₩30,820 | ₩31,825 | 0.00% | 43.4만 |
| 2026.10.08 | ₩32,335 | ₩32,924 | ₩31,913 | ₩32,710 | +1.16% | 23.9만 |
| 2026.10.07 | ₩32,160 | ₩32,830 | ₩31,464 | ₩32,361 | +0.62% | 18.7만 |
| 2026.10.06 | ₩32,656 | ₩33,474 | ₩32,201 | ₩33,286 | +1.93% | 14.7만 |
| 2026.10.05 | ₩32,294 | ₩32,777 | ₩31,263 | ₩32,616 | +1.00% | 20.4만 |
| 2026.10.02 | ₩32,281 | ₩32,696 | ₩31,872 | ₩32,174 | -0.33% | 16만 |
| 2026.10.01 | ₩31,464 | ₩32,321 | ₩30,995 | ₩31,852 | +1.24% | 18.9만 |
| 2026.09.30 | ₩31,691 | ₩31,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,544 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩31,356 | ₩31,511 | ₩30,606 | ₩31,383 | +0.09% | 20.3만 |
|---|
| 2026.09.28 | ₩30,820 | ₩31,343 | ₩29,775 | ₩31,222 | +1.30% | 21.9만 |
|---|
| 2026.09.25 | ₩31,879 | ₩32,227 | ₩31,276 | ₩31,946 | +0.21% | 16만 |
|---|
| 2026.09.24 | ₩32,160 | ₩32,268 | ₩31,182 | ₩31,986 | -0.54% | 13.2만 |
|---|
| 2026.09.23 | ₩32,737 | ₩32,830 | ₩31,825 | ₩32,335 | -1.23% | 16.8만 |
|---|
| 2026.09.22 | ₩32,428 | ₩33,501 | ₩32,160 | ₩33,420 | +3.06% | 21.1만 |
|---|
| 2026.09.21 | ₩32,442 | ₩32,830 | ₩32,040 | ₩32,348 | -0.29% | 26.1만 |
|---|
| 2026.09.18 | ₩32,536 | ₩32,871 | ₩31,785 | ₩32,308 | -0.70% | 42만 |
|---|
| 2026.09.17 | ₩32,737 | ₩33,293 | ₩32,355 | ₩32,522 | -0.65% | 16.7만 |
|---|
| 2026.09.16 | ₩33,715 | ₩34,160 | ₩31,665 | ₩32,348 | -4.05% | 20.1만 |
|---|
| 2026.09.15 | ₩34,037 | ₩34,090 | ₩32,737 | ₩33,206 | -2.44% | 11.5만 |
|---|
| 2026.09.14 | ₩33,366 | ₩34,372 | ₩32,777 | ₩33,795 | +1.29% | 20.4만 |
|---|
| 2026.09.11 | ₩34,573 | ₩34,961 | ₩33,755 | ₩34,439 | -0.39% | 11.2만 |
|---|
| 2026.09.10 | ₩34,171 | ₩34,559 | ₩33,608 | ₩33,983 | -0.55% | 18.4만 |
|---|
| 2026.09.09 | ₩35,310 | ₩36,020 | ₩34,707 | ₩34,814 | -1.40% | 16.6만 |
|---|
| 2026.09.08 | ₩35,042 | ₩35,658 | ₩34,791 | ₩34,841 | -0.57% | 12만 |
|---|
| 2026.09.04 | ₩34,224 | ₩35,350 | ₩33,929 | ₩35,283 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩35,269 | ₩35,377 | ₩33,929 | ₩35,269 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩33,876 | ₩34,666 | ₩33,876 | ₩34,318 | +1.31% | 17.7만 |
|---|
| 2026.09.01 | ₩32,964 | ₩34,827 | ₩32,884 | ₩33,594 | +1.91% | 17만 |
|---|
| 2026.08.31 | ₩34,063 | ₩34,251 | ₩33,326 | ₩33,916 | -0.43% | 15.3만 |
|---|
| 2026.08.28 | ₩34,439 | ₩35,176 | ₩33,594 | ₩34,345 | -0.27% | 16.2만 |
|---|
| 2026.08.27 | ₩33,434 | ₩34,305 | ₩33,152 | ₩34,184 | +2.24% | 15만 |
|---|
| 2026.08.26 | ₩33,380 | ₩33,541 | ₩32,884 | ₩33,366 | -0.04% | 21.8만 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,996 | ₩32,938 | ₩33,889 | +2.18% | 17.7만 |
|---|
| 2026.08.24 | ₩33,702 | ₩33,822 | ₩32,964 | ₩33,501 | -0.60% | 16.2만 |
|---|
| 2026.08.21 | ₩33,996 | ₩34,023 | ₩32,902 | ₩33,192 | -2.36% | 22.6만 |
|---|
| 2026.08.20 | ₩32,361 | ₩33,742 | ₩32,361 | ₩33,380 | +3.15% | 20.5만 |
|---|
| 2026.08.19 | ₩32,160 | ₩33,273 | ₩32,083 | ₩32,629 | +1.46% | 24.5만 |
|---|
| 2026.08.18 | ₩32,495 | ₩32,562 | ₩30,599 | ₩30,914 | -4.87% | 27.8만 |
|---|
| 2026.08.17 | ₩31,048 | ₩32,241 | ₩30,820 | ₩31,423 | +1.21% | 26만 |
|---|
| 2026.08.14 | ₩30,485 | ₩31,169 | ₩30,016 | ₩30,110 | -1.23% | 13.8만 |
|---|
| 2026.08.13 | ₩30,619 | ₩30,995 | ₩29,748 | ₩30,472 | -0.48% | 23.9만 |
|---|
| 2026.08.12 | ₩30,941 | ₩31,799 | ₩30,566 | ₩30,606 | -1.08% | 19.4만 |
|---|
| 2026.08.11 | ₩30,298 | ₩30,820 | ₩29,748 | ₩30,700 | +1.33% | 22.1만 |
|---|
| 2026.08.10 | ₩29,480 | ₩30,682 | ₩29,452 | ₩30,459 | +3.32% | 28.6만 |
|---|
| 2026.08.07 | ₩28,489 | ₩29,206 | ₩28,475 | ₩29,145 | +2.30% | 19.2만 |
|---|
| 2026.08.06 | ₩27,444 | ₩27,859 | ₩27,035 | ₩27,229 | -0.78% | 11.3만 |
|---|
| 2026.08.05 | ₩27,216 | ₩27,779 | ₩26,747 | ₩27,725 | +1.87% | 30.9만 |
|---|
| 2026.08.04 | ₩25,554 | ₩26,385 | ₩25,554 | ₩25,929 | +1.47% | 19만 |
|---|
| 2026.08.03 | ₩24,536 | ₩25,286 | ₩24,455 | ₩25,219 | +2.79% | 13.1만 |
|---|
| 2026.07.31 | ₩24,857 | ₩25,005 | ₩24,241 | ₩24,643 | -0.86% | 17.6만 |
|---|
| 2026.07.30 | ₩24,777 | ₩25,346 | ₩24,134 | ₩25,286 | +2.06% | 13.7만 |
|---|
| 2026.07.29 | ₩24,911 | ₩24,911 | ₩24,107 | ₩24,388 | -2.10% | 15.6만 |
|---|
| 2026.07.28 | ₩24,978 | ₩25,326 | ₩24,496 | ₩25,018 | +0.16% | 15.7만 |
|---|
| 2026.07.27 | ₩25,460 | ₩25,715 | ₩24,563 | ₩25,340 | -0.47% | 14.3만 |
|---|
| 2026.07.24 | ₩24,871 | ₩25,561 | ₩24,659 | ₩25,005 | +0.54% | 13.8만 |
|---|
| 2026.07.23 | ₩24,161 | ₩24,971 | ₩24,040 | ₩24,831 | +2.77% | 16.6만 |
|---|
| 2026.07.22 | ₩24,723 | ₩25,380 | ₩24,723 | ₩24,951 | +0.92% | 26만 |
|---|
| 2026.07.21 | ₩22,914 | ₩24,576 | ₩22,914 | ₩24,469 | +6.78% | 26.6만 |
|---|
| 2026.07.20 | ₩23,249 | ₩23,718 | ₩22,372 | ₩22,499 | -3.23% | 24.4만 |
|---|
| 2026.07.17 | ₩22,687 | ₩23,276 | ₩22,526 | ₩22,754 | +0.30% | 16.6만 |
|---|
| 2026.07.16 | ₩22,874 | ₩23,209 | ₩22,515 | ₩22,941 | +0.29% | 29.1만 |
|---|
| 2026.07.15 | ₩22,834 | ₩23,424 | ₩22,780 | ₩23,236 | +1.76% | 19.9만 |
|---|
| 2026.07.14 | ₩23,692 | ₩24,228 | ₩22,807 | ₩22,847 | -3.56% | 28만 |
|---|
| 2026.07.13 | ₩21,306 | ₩23,678 | ₩21,239 | ₩23,223 | +8.99% | 59.8만 |
|---|
| 2026.07.10 | ₩25,085 | ₩25,206 | ₩23,611 | ₩23,799 | -5.13% | 54.1만 |
|---|
| 2026.07.09 | ₩24,777 | ₩25,541 | ₩24,656 | ₩25,460 | +2.76% | 27.9만 |
|---|
| 2026.07.08 | ₩24,790 | ₩25,320 | ₩24,281 | ₩24,496 | -1.19% | 32만 |
|---|
| 2026.07.07 | ₩25,742 | ₩26,007 | ₩24,951 | ₩25,340 | -1.56% | 24.3만 |
|---|
| 2026.07.06 | ₩27,109 | ₩27,310 | ₩25,661 | ₩25,889 | -4.50% | 23.7만 |
|---|
| 2026.07.02 | ₩26,291 | ₩27,403 | ₩26,291 | ₩26,921 | +2.40% | 19.5만 |
|---|
| 2026.07.01 | ₩25,554 | ₩26,506 | ₩25,554 | ₩25,795 | +0.94% | 14.4만 |
|---|
| 2026.06.30 | ₩26,104 | ₩26,130 | ₩25,447 | ₩25,594 | -1.95% | 11.3만 |
|---|
| 2026.06.29 | ₩26,787 | ₩26,787 | ₩25,661 | ₩26,037 | -2.80% | 18.2만 |
|---|
| 2026.06.26 | ₩26,077 | ₩27,082 | ₩26,077 | ₩26,546 | +1.80% | 53.5만 |
|---|
| 2026.06.25 | ₩26,787 | ₩26,787 | ₩25,728 | ₩26,117 | -2.50% | 18만 |
|---|
| 2026.06.24 | ₩26,546 | ₩26,948 | ₩26,144 | ₩26,251 | -1.11% | 51.6만 |
|---|
| 2026.06.23 | ₩26,747 | ₩27,551 | ₩26,351 | ₩27,068 | +1.20% | 38.4만 |
|---|
| 2026.06.22 | ₩27,444 | ₩27,805 | ₩26,968 | ₩27,618 | +0.63% | 18.1만 |
|---|
| 2026.06.18 | ₩28,020 | ₩28,315 | ₩27,189 | ₩27,953 | -0.24% | 42.5만 |
|---|
| 2026.06.17 | ₩28,261 | ₩29,212 | ₩27,377 | ₩27,497 | -2.70% | 36.8만 |
|---|
| 2026.06.16 | ₩28,395 | ₩28,931 | ₩28,053 | ₩28,690 | +1.04% | 15만 |
|---|
| 2026.06.15 | ₩28,609 | ₩29,145 | ₩28,060 | ₩28,114 | -1.73% | 39.1만 |
|---|
| 2026.06.12 | ₩26,412 | ₩27,216 | ₩26,171 | ₩27,042 | +2.38% | 19.3만 |
|---|
| 2026.06.11 | ₩25,125 | ₩26,264 | ₩24,951 | ₩26,090 | +3.84% | 23만 |
|---|
| 2026.06.10 | ₩25,045 | ₩25,581 | ₩24,723 | ₩25,125 | +0.32% | 32.8만 |
|---|
| 2026.06.09 | ₩26,626 | ₩27,122 | ₩25,353 | ₩25,460 | -4.38% | 38.8만 |
|---|
| 2026.06.08 | ₩26,800 | ₩27,618 | ₩26,251 | ₩26,385 | -1.55% | 17.9만 |
|---|
| 2026.06.05 | ₩28,060 | ₩28,127 | ₩26,680 | ₩26,733 | -4.73% | 22.4만 |
|---|
| 2026.06.04 | ₩28,154 | ₩29,065 | ₩27,980 | ₩28,542 | +1.38% | 12.3만 |
|---|
| 2026.06.03 | ₩28,355 | ₩28,703 | ₩27,712 | ₩27,939 | -1.47% | 24.4만 |
|---|
| 2026.06.02 | ₩29,480 | ₩29,909 | ₩28,422 | ₩28,703 | -2.64% | 29.4만 |
|---|
| 2026.06.01 | ₩31,155 | ₩31,557 | ₩29,742 | ₩29,896 | -4.04% | 32.8만 |
|---|
| 2026.05.29 | ₩31,678 | ₩32,415 | ₩31,068 | ₩31,839 | +0.51% | 11.9만 |
|---|
| 2026.05.28 | ₩30,847 | ₩32,268 | ₩30,338 | ₩31,772 | +3.00% | 24.9만 |
|---|
| 2026.05.27 | ₩30,901 | ₩31,665 | ₩30,861 | ₩30,968 | +0.22% | 15.9만 |
|---|
| 2026.05.26 | ₩30,941 | ₩31,785 | ₩30,613 | ₩31,678 | +2.38% | 16.8만 |
|---|
| 2026.05.22 | ₩30,646 | ₩31,745 | ₩29,829 | ₩30,552 | -0.31% | 17.5만 |
|---|
| 2026.05.21 | ₩30,231 | ₩31,088 | ₩29,815 | ₩30,941 | +2.35% | 17.6만 |
|---|
| 2026.05.20 | ₩30,901 | ₩31,624 | ₩30,330 | ₩30,767 | -0.43% | 22만 |
|---|
| 2026.05.19 | ₩31,263 | ₩31,691 | ₩30,552 | ₩30,981 | -0.90% | 18.5만 |
|---|
| 2026.05.18 | ₩31,397 | ₩32,629 | ₩31,263 | ₩31,745 | +1.11% | 25.5만 |
|---|
| 2026.05.15 | ₩32,254 | ₩32,254 | ₩30,150 | ₩30,874 | -4.28% | 28만 |
|---|
| 2026.05.14 | ₩33,340 | ₩33,340 | ₩31,490 | ₩32,053 | -3.86% | 16.4만 |
|---|
| 2026.05.13 | ₩33,326 | ₩33,675 | ₩31,638 | ₩33,165 | -0.48% | 27.1만 |
|---|
| 2026.05.12 | ₩31,866 | ₩33,715 | ₩31,088 | ₩33,460 | +5.00% | 34.4만 |
|---|
| 2026.05.11 | ₩32,495 | ₩33,983 | ₩32,026 | ₩32,536 | +0.12% | 29.2만 |
|---|
| 2026.05.08 | ₩31,571 | ₩32,603 | ₩31,410 | ₩32,053 | +1.53% | 8.9만 |
|---|
| 2026.05.07 | ₩30,954 | ₩32,938 | ₩30,954 | ₩31,289 | +1.08% | 18.3만 |
|---|
| 2026.05.06 | ₩30,941 | ₩32,080 | ₩30,338 | ₩30,512 | -1.39% | 13만 |
|---|
| 2026.05.05 | ₩29,212 | ₩29,990 | ₩28,810 | ₩29,641 | +1.47% | 14.5만 |
|---|
| 2026.05.04 | ₩30,030 | ₩30,619 | ₩28,429 | ₩28,556 | -4.91% | 20.5만 |
|---|
| 2026.05.01 | ₩30,820 | ₩31,088 | ₩30,164 | ₩30,311 | -1.65% | 9.8만 |
|---|
| 2026.04.30 | ₩30,673 | ₩31,155 | ₩29,830 | ₩30,686 | +0.04% | 14만 |
|---|
| 2026.04.29 | ₩30,472 | ₩30,633 | ₩29,762 | ₩30,271 | -0.66% | 25.2만 |
|---|
| 2026.04.28 | ₩31,879 | ₩32,167 | ₩30,593 | ₩30,619 | -3.95% | 20.2만 |
|---|
| 2026.04.27 | ₩33,541 | ₩33,849 | ₩32,603 | ₩32,603 | -2.80% | 10.1만 |
|---|
| 2026.04.24 | ₩32,938 | ₩33,943 | ₩32,160 | ₩33,849 | +2.77% | 12.6만 |
|---|
| 2026.04.23 | ₩32,562 | ₩33,501 | ₩32,160 | ₩32,964 | +1.23% | 10만 |
|---|
| 2026.04.22 | ₩33,246 | ₩34,164 | ₩32,991 | ₩33,058 | -0.56% | 9.4만 |
|---|
| 2026.04.21 | ₩34,841 | ₩35,456 | ₩32,629 | ₩32,629 | -6.35% | 13.8만 |
|---|
| 2026.04.20 | ₩34,519 | ₩35,303 | ₩34,372 | ₩35,028 | +1.48% | 16.3만 |
|---|
| 2026.04.17 | ₩34,975 | ₩36,154 | ₩34,841 | ₩35,095 | +0.34% | 15.4만 |
|---|
| 2026.04.16 | ₩33,514 | ₩34,646 | ₩33,514 | ₩34,130 | +1.84% | 9.3만 |
|---|
| 2026.04.15 | ₩34,264 | ₩34,707 | ₩33,340 | ₩33,594 | -1.96% | 8.3만 |
|---|
| 2026.04.14 | ₩34,184 | ₩35,189 | ₩33,956 | ₩34,559 | +1.10% | 10.2만 |
|---|
| 2026.04.13 | ₩33,501 | ₩34,171 | ₩33,270 | ₩34,010 | +1.52% | 10.3만 |
|---|
| 2026.04.10 | ₩33,541 | ₩34,393 | ₩33,541 | ₩33,956 | +1.24% | 11.9만 |
|---|
| 2026.04.09 | ₩32,790 | ₩33,635 | ₩32,201 | ₩33,353 | +1.72% | 17.5만 |
|---|
| 2026.04.08 | ₩33,929 | ₩34,492 | ₩32,160 | ₩32,938 | -2.92% | 17.6만 |
|---|
| 2026.04.07 | ₩32,120 | ₩32,308 | ₩30,885 | ₩32,120 | 0.00% | 16.9만 |
|---|
| 2026.04.06 | ₩31,490 | ₩32,428 | ₩31,021 | ₩32,067 | +1.83% | 16.7만 |
|---|
| 2026.04.02 | ₩29,842 | ₩31,866 | ₩29,762 | ₩31,718 | +6.29% | 11.3만 |
|---|
| 2026.04.01 | ₩31,437 | ₩32,415 | ₩30,981 | ₩31,531 | +0.30% | 21.6만 |
|---|
| 2026.03.31 | ₩30,057 | ₩30,820 | ₩29,708 | ₩30,271 | +0.71% | 21.8만 |
|---|
| 2026.03.30 | ₩30,284 | ₩31,477 | ₩28,944 | ₩29,534 | -2.48% | 21.8만 |
|---|
| 2026.03.27 | ₩29,199 | ₩30,164 | ₩28,396 | ₩29,842 | +2.20% | 21.6만 |
|---|
| 2026.03.26 | ₩29,279 | ₩30,646 | ₩28,797 | ₩28,904 | -1.28% | 25.2만 |
|---|
| 2026.03.25 | ₩31,222 | ₩31,665 | ₩30,284 | ₩30,472 | -2.40% | 30.6만 |
|---|
| 2026.03.24 | ₩30,083 | ₩31,102 | ₩29,159 | ₩29,909 | -0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩28,181 | ₩30,499 | ₩28,181 | ₩29,842 | +5.90% | 30.6만 |
|---|
| 2026.03.20 | ₩29,802 | ₩29,802 | ₩28,288 | ₩28,730 | -3.60% | 41.1만 |
|---|
| 2026.03.19 | ₩29,574 | ₩30,231 | ₩29,052 | ₩29,695 | +0.41% | 34.8만 |
|---|
| 2026.03.18 | ₩32,415 | ₩32,442 | ₩31,155 | ₩31,598 | -2.52% | 20.3만 |
|---|
| 2026.03.17 | ₩34,171 | ₩35,377 | ₩33,299 | ₩33,299 | -2.55% | 15.1만 |
|---|
| 2026.03.16 | ₩33,608 | ₩35,216 | ₩33,594 | ₩34,238 | +1.87% | 19.2만 |
|---|
| 2026.03.13 | ₩34,666 | ₩35,377 | ₩33,501 | ₩33,809 | -2.47% | 25.6만 |
|---|
| 2026.03.12 | ₩34,613 | ₩35,725 | ₩34,097 | ₩34,854 | +0.70% | 31.1만 |
|---|
| 2026.03.11 | ₩34,894 | ₩35,377 | ₩33,501 | ₩35,162 | +0.77% | 22.8만 |
|---|
| 2026.03.10 | ₩35,792 | ₩36,261 | ₩34,854 | ₩34,975 | -2.28% | 20.2만 |
|---|
| 2026.03.09 | ₩34,626 | ₩35,922 | ₩32,844 | ₩35,269 | +1.86% | 33.8만 |
|---|
| 2026.03.06 | ₩34,827 | ₩36,435 | ₩34,506 | ₩34,814 | -0.04% | 29.4만 |
|---|
| 2026.03.05 | ₩38,727 | ₩38,727 | ₩36,047 | ₩36,449 | -5.88% | 22.4만 |
|---|
| 2026.03.04 | ₩40,576 | ₩40,723 | ₩38,983 | ₩39,263 | -3.24% | 14.3만 |
|---|
| 2026.03.03 | ₩40,348 | ₩40,596 | ₩37,856 | ₩39,919 | -1.06% | 51.8만 |
|---|
| 2026.03.02 | ₩43,698 | ₩43,698 | ₩41,397 | ₩42,706 | -2.27% | 17.5만 |
|---|
| 2026.02.27 | ₩43,564 | ₩44,221 | ₩42,184 | ₩42,532 | -2.37% | 19.6만 |
|---|
| 2026.02.26 | ₩41,541 | ₩43,805 | ₩40,737 | ₩43,671 | +5.13% | 20.3만 |
|---|
| 2026.02.25 | ₩41,715 | ₩42,586 | ₩40,643 | ₩41,929 | +0.51% | 18.1만 |
|---|
| 2026.02.24 | ₩41,005 | ₩41,541 | ₩39,651 | ₩41,179 | +0.42% | 27.9만 |
|---|
| 2026.02.23 | ₩41,433 | ₩42,479 | ₩40,938 | ₩41,246 | -0.45% | 25.6만 |
|---|
| 2026.02.20 | ₩38,901 | ₩40,884 | ₩38,539 | ₩40,495 | +4.10% | 25.9만 |
|---|
| 2026.02.19 | ₩37,695 | ₩39,129 | ₩37,065 | ₩38,338 | +1.71% | 25.1만 |
|---|
| 2026.02.18 | ₩38,512 | ₩38,974 | ₩37,534 | ₩37,936 | -1.50% | 13.3만 |
|---|
| 2026.02.17 | ₩38,995 | ₩38,995 | ₩36,998 | ₩37,668 | -3.40% | 37.2만 |
|---|
| 2026.02.13 | ₩38,298 | ₩40,388 | ₩38,298 | ₩40,201 | +4.97% | 30.3만 |
|---|
| 2026.02.12 | ₩40,040 | ₩40,187 | ₩36,998 | ₩37,119 | -7.30% | 67.5만 |
|---|
| 2026.02.11 | ₩40,509 | ₩41,541 | ₩38,974 | ₩40,723 | +0.53% | 29.9만 |
|---|
| 2026.02.10 | ₩39,088 | ₩40,763 | ₩38,459 | ₩39,665 | +1.47% | 40.5만 |
|---|
| 2026.02.09 | ₩39,276 | ₩40,804 | ₩38,445 | ₩40,040 | +1.94% | 49.6만 |
|---|
| 2026.02.06 | ₩36,971 | ₩38,807 | ₩36,770 | ₩38,137 | +3.15% | 28.1만 |
|---|
| 2026.02.05 | ₩36,569 | ₩38,010 | ₩35,377 | ₩35,551 | -2.78% | 40.7만 |
|---|
| 2026.02.04 | ₩40,857 | ₩40,857 | ₩37,266 | ₩38,231 | -6.43% | 30.6만 |
|---|
| 2026.02.03 | ₩39,155 | ₩40,415 | ₩38,485 | ₩39,638 | +1.23% | 39.8만 |
|---|
| 2026.02.02 | ₩36,315 | ₩37,869 | ₩36,315 | ₩37,655 | +3.69% | 47만 |
|---|
| 2026.01.30 | ₩39,169 | ₩40,281 | ₩36,254 | ₩36,770 | -6.12% | 58.5만 |
|---|
| 2026.01.29 | ₩44,073 | ₩44,073 | ₩40,482 | ₩41,206 | -6.51% | 40.8만 |
|---|
| 2026.01.28 | ₩41,474 | ₩43,591 | ₩41,340 | ₩43,323 | +4.46% | 64.3만 |
|---|
| 2026.01.27 | ₩40,388 | ₩41,943 | ₩38,874 | ₩41,514 | +2.79% | 69.6만 |
|---|
| 2026.01.26 | ₩42,881 | ₩43,618 | ₩41,058 | ₩42,304 | -1.34% | 89만 |
|---|
| 2026.01.23 | ₩40,482 | ₩42,459 | ₩39,287 | ₩42,077 | +3.94% | 59.9만 |
|---|
| 2026.01.22 | ₩38,552 | ₩40,938 | ₩38,325 | ₩39,678 | +2.92% | 68.7만 |
|---|
| 2026.01.21 | ₩37,212 | ₩39,490 | ₩36,717 | ₩39,021 | +4.86% | 89.4만 |
|---|
| 2026.01.20 | ₩38,351 | ₩40,067 | ₩36,449 | ₩36,851 | -3.91% | 148.1만 |
|---|
| 2026.01.16 | ₩36,194 | ₩36,717 | ₩34,747 | ₩36,475 | +0.78% | 106.4만 |
|---|
| 2026.01.15 | ₩35,779 | ₩36,516 | ₩34,171 | ₩36,087 | +0.86% | 380.2만 |
|---|
| 2026.01.14 | ₩44,435 | ₩45,561 | ₩42,023 | ₩43,430 | -2.26% | 30.3만 |
|---|
| 2026.01.13 | ₩45,159 | ₩45,161 | ₩43,375 | ₩44,020 | -2.52% | 25.4만 |
|---|
| 2026.01.12 | ₩40,201 | ₩44,206 | ₩40,147 | ₩43,725 | +8.77% | 43.4만 |
|---|
| 2026.01.09 | ₩38,753 | ₩40,067 | ₩38,753 | ₩39,102 | +0.90% | 14.6만 |
|---|
| 2026.01.08 | ₩37,092 | ₩39,437 | ₩37,092 | ₩39,075 | +5.35% | 19.8만 |
|---|
| 2026.01.07 | ₩37,869 | ₩38,713 | ₩36,931 | ₩38,539 | +1.77% | 18.7만 |
|---|
| 2026.01.06 | ₩36,851 | ₩38,706 | ₩36,851 | ₩38,512 | +4.51% | 24만 |
|---|
| 2026.01.05 | ₩36,140 | ₩37,668 | ₩36,060 | ₩36,395 | +0.70% | 22만 |
|---|
| 2026.01.02 | ₩35,846 | ₩37,038 | ₩34,412 | ₩35,283 | -1.57% | 13.5만 |
|---|
| 2025.12.31 | ₩35,457 | ₩36,609 | ₩35,042 | ₩35,068 | -1.10% | 12만 |
|---|
| 2025.12.30 | ₩35,805 | ₩36,730 | ₩35,377 | ₩35,832 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩35,470 | ₩35,846 | ₩34,599 | ₩35,015 | -1.28% | 16.3만 |
|---|
| 2025.12.26 | ₩36,757 | ₩37,869 | ₩35,926 | ₩37,360 | +1.64% | 17.9만 |
|---|
| 2025.12.24 | ₩36,341 | ₩36,583 | ₩35,109 | ₩36,301 | -0.11% | 9.2만 |
|---|
| 2025.12.23 | ₩35,712 | ₩36,777 | ₩35,544 | ₩36,408 | +1.95% | 15.7만 |
|---|
| 2025.12.22 | ₩36,717 | ₩37,440 | ₩35,450 | ₩35,604 | -3.03% | 24.5만 |
|---|
| 2025.12.19 | ₩33,407 | ₩36,542 | ₩33,366 | ₩36,020 | +7.82% | 44.2만 |
|---|
| 2025.12.18 | ₩32,723 | ₩33,286 | ₩31,993 | ₩32,107 | -1.88% | 15.4만 |
|---|
| 2025.12.17 | ₩32,294 | ₩33,420 | ₩32,120 | ₩32,857 | +1.74% | 21.3만 |
|---|
| 2025.12.16 | ₩31,450 | ₩32,388 | ₩30,807 | ₩32,281 | +2.64% | 27.8만 |
|---|
| 2025.12.15 | ₩34,385 | ₩34,385 | ₩31,102 | ₩31,785 | -7.56% | 32.7만 |
|---|
| 2025.12.12 | ₩33,635 | ₩35,310 | ₩33,635 | ₩34,238 | +1.79% | 36.8만 |
|---|
| 2025.12.11 | ₩32,804 | ₩34,787 | ₩32,696 | ₩34,278 | +4.49% | 22.9만 |
|---|
| 2025.12.10 | ₩32,991 | ₩33,045 | ₩31,970 | ₩32,790 | -0.61% | 18.8만 |
|---|
| 2025.12.09 | ₩32,040 | ₩33,353 | ₩32,040 | ₩33,112 | +3.35% | 13.7만 |
|---|
| 2025.12.08 | ₩32,804 | ₩33,018 | ₩31,624 | ₩32,348 | -1.39% | 18.6만 |
|---|
| 2025.12.05 | ₩33,755 | ₩33,764 | ₩31,892 | ₩32,388 | -4.05% | 22.6만 |
|---|
| 2025.12.04 | ₩32,723 | ₩33,795 | ₩32,683 | ₩33,715 | +3.03% | 15.8만 |
|---|
| 2025.12.03 | ₩31,906 | ₩33,554 | ₩31,109 | ₩33,407 | +4.70% | 47.3만 |
|---|
| 2025.12.02 | ₩35,109 | ₩35,403 | ₩31,973 | ₩32,469 | -7.52% | 48.4만 |
|---|
| 2025.12.01 | ₩39,651 | ₩39,866 | ₩35,310 | ₩35,336 | -10.88% | 44.3만 |
|---|
| 2025.11.28 | ₩41,045 | ₩41,956 | ₩40,469 | ₩41,286 | +0.59% | 8.6만 |
|---|
| 2025.11.26 | ₩39,142 | ₩41,058 | ₩39,055 | ₩40,991 | +4.72% | 18.9만 |
|---|
| 2025.11.25 | ₩37,333 | ₩39,182 | ₩37,333 | ₩38,767 | +3.84% | 20.1만 |
|---|
| 2025.11.24 | ₩36,181 | ₩38,137 | ₩36,181 | ₩37,789 | +4.44% | 12.6만 |
|---|
| 2025.11.21 | ₩35,738 | ₩36,924 | ₩35,591 | ₩36,167 | +1.20% | 14.3만 |
|---|
| 2025.11.20 | ₩38,392 | ₩39,021 | ₩36,087 | ₩36,341 | -5.34% | 23만 |
|---|
| 2025.11.19 | ₩38,820 | ₩39,791 | ₩37,775 | ₩37,815 | -2.59% | 11.8만 |
|---|
| 2025.11.18 | ₩38,124 | ₩39,410 | ₩37,460 | ₩37,896 | -0.60% | 21만 |
|---|
| 2025.11.17 | ₩37,172 | ₩39,383 | ₩36,670 | ₩38,713 | +4.15% | 35.3만 |
|---|
| 2025.11.14 | ₩36,623 | ₩38,445 | ₩36,181 | ₩37,762 | +3.11% | 20.8만 |
|---|
| 2025.11.13 | ₩38,579 | ₩39,142 | ₩37,849 | ₩38,552 | -0.07% | 26.3만 |
|---|
| 2025.11.12 | ₩38,392 | ₩39,825 | ₩37,675 | ₩39,008 | +1.61% | 27.1만 |
|---|
| 2025.11.11 | ₩39,035 | ₩39,035 | ₩37,500 | ₩37,949 | -2.78% | 36.9만 |
|---|
| 2025.11.10 | ₩38,110 | ₩39,477 | ₩36,918 | ₩38,472 | +0.95% | 37.4만 |
|---|
| 2025.11.07 | ₩35,511 | ₩36,877 | ₩35,511 | ₩36,623 | +3.13% | 24.4만 |
|---|
| 2025.11.06 | ₩35,511 | ₩37,333 | ₩35,363 | ₩35,511 | 0.00% | 23.2만 |
|---|
| 2025.11.05 | ₩36,181 | ₩37,206 | ₩35,323 | ₩35,591 | -1.63% | 29.8만 |
|---|
| 2025.11.04 | ₩37,159 | ₩37,789 | ₩36,181 | ₩36,341 | -2.20% | 15.5만 |
|---|
| 2025.11.03 | ₩38,338 | ₩38,861 | ₩37,212 | ₩37,882 | -1.19% | 39.7만 |
|---|
| 2025.10.31 | ₩38,191 | ₩38,593 | ₩36,864 | ₩37,681 | -1.33% | 36만 |
|---|
| 2025.10.30 | ₩38,579 | ₩39,933 | ₩38,271 | ₩38,820 | +0.63% | 30.5만 |
|---|
| 2025.10.29 | ₩41,005 | ₩41,809 | ₩38,559 | ₩38,901 | -5.13% | 34.1만 |
|---|
| 2025.10.28 | ₩37,614 | ₩40,964 | ₩37,614 | ₩40,576 | +7.87% | 32.9만 |
|---|
| 2025.10.27 | ₩41,232 | ₩42,479 | ₩39,343 | ₩39,879 | -3.28% | 42.4만 |
|---|
| 2025.10.24 | ₩43,417 | ₩43,825 | ₩42,077 | ₩42,505 | -2.10% | 21.9만 |
|---|
| 2025.10.23 | ₩42,881 | ₩44,623 | ₩42,881 | ₩43,390 | +1.19% | 18.1만 |
|---|
| 2025.10.22 | ₩41,018 | ₩43,859 | ₩40,911 | ₩43,644 | +6.40% | 39만 |
|---|
| 2025.10.21 | ₩45,293 | ₩45,447 | ₩42,425 | ₩43,403 | -4.17% | 39.4만 |
|---|
| 2025.10.20 | ₩46,767 | ₩48,723 | ₩45,695 | ₩48,549 | +3.81% | 22.5만 |
|---|
| 2025.10.17 | ₩49,889 | ₩49,889 | ₩45,005 | ₩45,681 | -8.43% | 31.6만 |
|---|
| 2025.10.16 | ₩50,988 | ₩51,926 | ₩49,581 | ₩49,943 | -2.05% | 30.4만 |
|---|
| 2025.10.15 | ₩50,519 | ₩51,510 | ₩49,256 | ₩50,546 | +0.05% | 24만 |
|---|
| 2025.10.14 | ₩46,458 | ₩50,519 | ₩46,271 | ₩50,103 | +7.85% | 31.8만 |
|---|
| 2025.10.13 | ₩46,472 | ₩48,509 | ₩45,318 | ₩47,088 | +1.33% | 39만 |
|---|
| 2025.10.10 | ₩47,236 | ₩48,428 | ₩45,735 | ₩46,405 | -1.76% | 29만 |
|---|