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 | ₩31,806 | ₩32,716 | ₩30,801 | ₩31,806 | 0.00% | 43.4만 |
| 2026.10.08 | ₩32,314 | ₩32,904 | ₩31,893 | ₩32,689 | +1.16% | 23.9만 |
| 2026.10.07 | ₩32,140 | ₩32,810 | ₩31,444 | ₩32,341 | +0.62% | 18.7만 |
| 2026.10.06 | ₩32,636 | ₩33,453 | ₩32,180 | ₩33,265 | +1.93% | 14.7만 |
| 2026.10.05 | ₩32,274 | ₩32,756 | ₩31,243 | ₩32,596 | +1.00% | 20.4만 |
| 2026.10.02 | ₩32,261 | ₩32,676 | ₩31,852 | ₩32,154 | -0.33% | 16만 |
| 2026.10.01 | ₩31,444 | ₩32,301 | ₩30,975 | ₩31,832 | +1.24% | 18.9만 |
| 2026.09.30 | ₩31,672 | ₩31,886 | ₩31,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,524 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩31,337 | ₩31,491 | ₩30,587 | ₩31,364 | +0.09% | 20.3만 |
|---|
| 2026.09.28 | ₩30,801 | ₩31,323 | ₩29,757 | ₩31,203 | +1.30% | 21.9만 |
|---|
| 2026.09.25 | ₩31,859 | ₩32,207 | ₩31,256 | ₩31,926 | +0.21% | 16만 |
|---|
| 2026.09.24 | ₩32,140 | ₩32,247 | ₩31,163 | ₩31,966 | -0.54% | 13.2만 |
|---|
| 2026.09.23 | ₩32,716 | ₩32,810 | ₩31,806 | ₩32,314 | -1.23% | 16.8만 |
|---|
| 2026.09.22 | ₩32,408 | ₩33,480 | ₩32,140 | ₩33,399 | +3.06% | 21.1만 |
|---|
| 2026.09.21 | ₩32,422 | ₩32,810 | ₩32,020 | ₩32,328 | -0.29% | 26.1만 |
|---|
| 2026.09.18 | ₩32,515 | ₩32,850 | ₩31,765 | ₩32,288 | -0.70% | 42만 |
|---|
| 2026.09.17 | ₩32,716 | ₩33,272 | ₩32,335 | ₩32,502 | -0.65% | 16.7만 |
|---|
| 2026.09.16 | ₩33,694 | ₩34,138 | ₩31,645 | ₩32,328 | -4.05% | 20.1만 |
|---|
| 2026.09.15 | ₩34,015 | ₩34,069 | ₩32,716 | ₩33,185 | -2.44% | 11.5만 |
|---|
| 2026.09.14 | ₩33,346 | ₩34,350 | ₩32,756 | ₩33,774 | +1.29% | 20.4만 |
|---|
| 2026.09.11 | ₩34,551 | ₩34,939 | ₩33,734 | ₩34,417 | -0.39% | 11.2만 |
|---|
| 2026.09.10 | ₩34,149 | ₩34,537 | ₩33,587 | ₩33,962 | -0.55% | 18.4만 |
|---|
| 2026.09.09 | ₩35,287 | ₩35,997 | ₩34,685 | ₩34,792 | -1.40% | 16.6만 |
|---|
| 2026.09.08 | ₩35,020 | ₩35,636 | ₩34,769 | ₩34,819 | -0.57% | 12만 |
|---|
| 2026.09.04 | ₩34,203 | ₩35,328 | ₩33,908 | ₩35,261 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩35,247 | ₩35,354 | ₩33,908 | ₩35,247 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩33,854 | ₩34,645 | ₩33,854 | ₩34,296 | +1.31% | 17.7만 |
|---|
| 2026.09.01 | ₩32,944 | ₩34,805 | ₩32,863 | ₩33,573 | +1.91% | 17만 |
|---|
| 2026.08.31 | ₩34,042 | ₩34,229 | ₩33,305 | ₩33,895 | -0.43% | 15.3만 |
|---|
| 2026.08.28 | ₩34,417 | ₩35,153 | ₩33,573 | ₩34,323 | -0.27% | 16.2만 |
|---|
| 2026.08.27 | ₩33,413 | ₩34,283 | ₩33,131 | ₩34,162 | +2.24% | 15만 |
|---|
| 2026.08.26 | ₩33,359 | ₩33,520 | ₩32,863 | ₩33,346 | -0.04% | 21.8만 |
|---|
| 2026.08.25 | ₩33,145 | ₩33,975 | ₩32,917 | ₩33,868 | +2.18% | 17.7만 |
|---|
| 2026.08.24 | ₩33,680 | ₩33,801 | ₩32,944 | ₩33,480 | -0.60% | 16.2만 |
|---|
| 2026.08.21 | ₩33,975 | ₩34,002 | ₩32,881 | ₩33,171 | -2.36% | 22.6만 |
|---|
| 2026.08.20 | ₩32,341 | ₩33,721 | ₩32,341 | ₩33,359 | +3.15% | 20.5만 |
|---|
| 2026.08.19 | ₩32,140 | ₩33,252 | ₩32,063 | ₩32,609 | +1.46% | 24.5만 |
|---|
| 2026.08.18 | ₩32,475 | ₩32,542 | ₩30,580 | ₩30,895 | -4.87% | 27.8만 |
|---|
| 2026.08.17 | ₩31,029 | ₩32,221 | ₩30,801 | ₩31,404 | +1.21% | 26만 |
|---|
| 2026.08.14 | ₩30,466 | ₩31,149 | ₩29,998 | ₩30,091 | -1.23% | 13.8만 |
|---|
| 2026.08.13 | ₩30,600 | ₩30,975 | ₩29,730 | ₩30,453 | -0.48% | 23.9만 |
|---|
| 2026.08.12 | ₩30,922 | ₩31,779 | ₩30,547 | ₩30,587 | -1.08% | 19.4만 |
|---|
| 2026.08.11 | ₩30,279 | ₩30,801 | ₩29,730 | ₩30,681 | +1.33% | 22.1만 |
|---|
| 2026.08.10 | ₩29,462 | ₩30,663 | ₩29,434 | ₩30,440 | +3.32% | 28.6만 |
|---|
| 2026.08.07 | ₩28,471 | ₩29,187 | ₩28,458 | ₩29,127 | +2.30% | 19.2만 |
|---|
| 2026.08.06 | ₩27,426 | ₩27,842 | ₩27,018 | ₩27,212 | -0.78% | 11.3만 |
|---|
| 2026.08.05 | ₩27,199 | ₩27,761 | ₩26,730 | ₩27,708 | +1.87% | 30.9만 |
|---|
| 2026.08.04 | ₩25,538 | ₩26,368 | ₩25,538 | ₩25,913 | +1.47% | 19만 |
|---|
| 2026.08.03 | ₩24,520 | ₩25,270 | ₩24,440 | ₩25,203 | +2.79% | 13.1만 |
|---|
| 2026.07.31 | ₩24,842 | ₩24,989 | ₩24,226 | ₩24,628 | -0.86% | 17.6만 |
|---|
| 2026.07.30 | ₩24,761 | ₩25,331 | ₩24,119 | ₩25,270 | +2.06% | 13.7만 |
|---|
| 2026.07.29 | ₩24,895 | ₩24,895 | ₩24,092 | ₩24,373 | -2.10% | 15.6만 |
|---|
| 2026.07.28 | ₩24,962 | ₩25,311 | ₩24,480 | ₩25,002 | +0.16% | 15.7만 |
|---|
| 2026.07.27 | ₩25,444 | ₩25,699 | ₩24,547 | ₩25,324 | -0.47% | 14.3만 |
|---|
| 2026.07.24 | ₩24,855 | ₩25,545 | ₩24,644 | ₩24,989 | +0.54% | 13.8만 |
|---|
| 2026.07.23 | ₩24,145 | ₩24,956 | ₩24,025 | ₩24,815 | +2.77% | 16.6만 |
|---|
| 2026.07.22 | ₩24,708 | ₩25,364 | ₩24,708 | ₩24,936 | +0.92% | 26만 |
|---|
| 2026.07.21 | ₩22,900 | ₩24,561 | ₩22,900 | ₩24,453 | +6.78% | 26.6만 |
|---|
| 2026.07.20 | ₩23,235 | ₩23,703 | ₩22,358 | ₩22,485 | -3.23% | 24.4만 |
|---|
| 2026.07.17 | ₩22,672 | ₩23,262 | ₩22,512 | ₩22,739 | +0.30% | 16.6만 |
|---|
| 2026.07.16 | ₩22,860 | ₩23,195 | ₩22,501 | ₩22,927 | +0.29% | 29.1만 |
|---|
| 2026.07.15 | ₩22,820 | ₩23,409 | ₩22,766 | ₩23,221 | +1.76% | 19.9만 |
|---|
| 2026.07.14 | ₩23,677 | ₩24,212 | ₩22,793 | ₩22,833 | -3.56% | 28만 |
|---|
| 2026.07.13 | ₩21,293 | ₩23,663 | ₩21,226 | ₩23,208 | +8.99% | 59.8만 |
|---|
| 2026.07.10 | ₩25,069 | ₩25,190 | ₩23,596 | ₩23,784 | -5.13% | 54.1만 |
|---|
| 2026.07.09 | ₩24,761 | ₩25,525 | ₩24,641 | ₩25,444 | +2.76% | 27.9만 |
|---|
| 2026.07.08 | ₩24,775 | ₩25,304 | ₩24,266 | ₩24,480 | -1.19% | 32만 |
|---|
| 2026.07.07 | ₩25,726 | ₩25,991 | ₩24,936 | ₩25,324 | -1.56% | 24.3만 |
|---|
| 2026.07.06 | ₩27,092 | ₩27,292 | ₩25,645 | ₩25,873 | -4.50% | 23.7만 |
|---|
| 2026.07.02 | ₩26,275 | ₩27,386 | ₩26,275 | ₩26,904 | +2.40% | 19.5만 |
|---|
| 2026.07.01 | ₩25,538 | ₩26,489 | ₩25,538 | ₩25,779 | +0.94% | 14.4만 |
|---|
| 2026.06.30 | ₩26,087 | ₩26,114 | ₩25,431 | ₩25,578 | -1.95% | 11.3만 |
|---|
| 2026.06.29 | ₩26,770 | ₩26,770 | ₩25,645 | ₩26,020 | -2.80% | 18.2만 |
|---|
| 2026.06.26 | ₩26,060 | ₩27,065 | ₩26,060 | ₩26,529 | +1.80% | 53.5만 |
|---|
| 2026.06.25 | ₩26,770 | ₩26,770 | ₩25,712 | ₩26,101 | -2.50% | 18만 |
|---|
| 2026.06.24 | ₩26,529 | ₩26,931 | ₩26,127 | ₩26,235 | -1.11% | 51.6만 |
|---|
| 2026.06.23 | ₩26,730 | ₩27,534 | ₩26,335 | ₩27,051 | +1.20% | 38.4만 |
|---|
| 2026.06.22 | ₩27,426 | ₩27,788 | ₩26,951 | ₩27,601 | +0.63% | 18.1만 |
|---|
| 2026.06.18 | ₩28,002 | ₩28,297 | ₩27,172 | ₩27,935 | -0.24% | 42.5만 |
|---|
| 2026.06.17 | ₩28,243 | ₩29,194 | ₩27,359 | ₩27,480 | -2.70% | 36.8만 |
|---|
| 2026.06.16 | ₩28,377 | ₩28,913 | ₩28,036 | ₩28,672 | +1.04% | 15만 |
|---|
| 2026.06.15 | ₩28,591 | ₩29,127 | ₩28,042 | ₩28,096 | -1.73% | 39.1만 |
|---|
| 2026.06.12 | ₩26,395 | ₩27,199 | ₩26,154 | ₩27,025 | +2.38% | 19.3만 |
|---|
| 2026.06.11 | ₩25,110 | ₩26,248 | ₩24,936 | ₩26,074 | +3.84% | 23만 |
|---|
| 2026.06.10 | ₩25,029 | ₩25,565 | ₩24,708 | ₩25,110 | +0.32% | 32.8만 |
|---|
| 2026.06.09 | ₩26,610 | ₩27,105 | ₩25,337 | ₩25,444 | -4.38% | 38.8만 |
|---|
| 2026.06.08 | ₩26,784 | ₩27,601 | ₩26,235 | ₩26,368 | -1.55% | 17.9만 |
|---|
| 2026.06.05 | ₩28,042 | ₩28,109 | ₩26,663 | ₩26,717 | -4.73% | 22.4만 |
|---|
| 2026.06.04 | ₩28,136 | ₩29,047 | ₩27,962 | ₩28,525 | +1.38% | 12.3만 |
|---|
| 2026.06.03 | ₩28,337 | ₩28,685 | ₩27,694 | ₩27,922 | -1.47% | 24.4만 |
|---|
| 2026.06.02 | ₩29,462 | ₩29,890 | ₩28,404 | ₩28,685 | -2.64% | 29.4만 |
|---|
| 2026.06.01 | ₩31,136 | ₩31,538 | ₩29,723 | ₩29,877 | -4.04% | 32.8만 |
|---|
| 2026.05.29 | ₩31,658 | ₩32,395 | ₩31,049 | ₩31,819 | +0.51% | 11.9만 |
|---|
| 2026.05.28 | ₩30,828 | ₩32,247 | ₩30,319 | ₩31,752 | +3.00% | 24.9만 |
|---|
| 2026.05.27 | ₩30,881 | ₩31,645 | ₩30,841 | ₩30,948 | +0.22% | 15.9만 |
|---|
| 2026.05.26 | ₩30,922 | ₩31,765 | ₩30,594 | ₩31,658 | +2.38% | 16.8만 |
|---|
| 2026.05.22 | ₩30,627 | ₩31,725 | ₩29,810 | ₩30,533 | -0.31% | 17.5만 |
|---|
| 2026.05.21 | ₩30,212 | ₩31,069 | ₩29,797 | ₩30,922 | +2.35% | 17.6만 |
|---|
| 2026.05.20 | ₩30,881 | ₩31,605 | ₩30,311 | ₩30,748 | -0.43% | 22만 |
|---|
| 2026.05.19 | ₩31,243 | ₩31,672 | ₩30,533 | ₩30,962 | -0.90% | 18.5만 |
|---|
| 2026.05.18 | ₩31,377 | ₩32,609 | ₩31,243 | ₩31,725 | +1.11% | 25.5만 |
|---|
| 2026.05.15 | ₩32,234 | ₩32,234 | ₩30,132 | ₩30,855 | -4.28% | 28만 |
|---|
| 2026.05.14 | ₩33,319 | ₩33,319 | ₩31,471 | ₩32,033 | -3.86% | 16.4만 |
|---|
| 2026.05.13 | ₩33,305 | ₩33,654 | ₩31,618 | ₩33,145 | -0.48% | 27.1만 |
|---|
| 2026.05.12 | ₩31,846 | ₩33,694 | ₩31,069 | ₩33,439 | +5.00% | 34.4만 |
|---|
| 2026.05.11 | ₩32,475 | ₩33,962 | ₩32,006 | ₩32,515 | +0.12% | 29.2만 |
|---|
| 2026.05.08 | ₩31,551 | ₩32,582 | ₩31,390 | ₩32,033 | +1.53% | 8.9만 |
|---|
| 2026.05.07 | ₩30,935 | ₩32,917 | ₩30,935 | ₩31,270 | +1.08% | 18.3만 |
|---|
| 2026.05.06 | ₩30,922 | ₩32,060 | ₩30,319 | ₩30,493 | -1.39% | 13만 |
|---|
| 2026.05.05 | ₩29,194 | ₩29,971 | ₩28,792 | ₩29,623 | +1.47% | 14.5만 |
|---|
| 2026.05.04 | ₩30,011 | ₩30,600 | ₩28,411 | ₩28,538 | -4.91% | 20.5만 |
|---|
| 2026.05.01 | ₩30,801 | ₩31,069 | ₩30,145 | ₩30,292 | -1.65% | 9.8만 |
|---|
| 2026.04.30 | ₩30,654 | ₩31,136 | ₩29,811 | ₩30,667 | +0.04% | 14만 |
|---|
| 2026.04.29 | ₩30,453 | ₩30,614 | ₩29,743 | ₩30,252 | -0.66% | 25.2만 |
|---|
| 2026.04.28 | ₩31,859 | ₩32,147 | ₩30,573 | ₩30,600 | -3.95% | 20.2만 |
|---|
| 2026.04.27 | ₩33,520 | ₩33,828 | ₩32,582 | ₩32,582 | -2.80% | 10.1만 |
|---|
| 2026.04.24 | ₩32,917 | ₩33,921 | ₩32,140 | ₩33,828 | +2.77% | 12.6만 |
|---|
| 2026.04.23 | ₩32,542 | ₩33,480 | ₩32,140 | ₩32,944 | +1.23% | 10만 |
|---|
| 2026.04.22 | ₩33,225 | ₩34,142 | ₩32,971 | ₩33,038 | -0.56% | 9.4만 |
|---|
| 2026.04.21 | ₩34,819 | ₩35,433 | ₩32,609 | ₩32,609 | -6.35% | 13.8만 |
|---|
| 2026.04.20 | ₩34,497 | ₩35,281 | ₩34,350 | ₩35,006 | +1.48% | 16.3만 |
|---|
| 2026.04.17 | ₩34,953 | ₩36,131 | ₩34,819 | ₩35,073 | +0.34% | 15.4만 |
|---|
| 2026.04.16 | ₩33,493 | ₩34,624 | ₩33,493 | ₩34,109 | +1.84% | 9.3만 |
|---|
| 2026.04.15 | ₩34,243 | ₩34,685 | ₩33,319 | ₩33,573 | -1.96% | 8.3만 |
|---|
| 2026.04.14 | ₩34,162 | ₩35,167 | ₩33,935 | ₩34,537 | +1.10% | 10.2만 |
|---|
| 2026.04.13 | ₩33,480 | ₩34,149 | ₩33,249 | ₩33,988 | +1.52% | 10.3만 |
|---|
| 2026.04.10 | ₩33,520 | ₩34,371 | ₩33,520 | ₩33,935 | +1.24% | 11.9만 |
|---|
| 2026.04.09 | ₩32,770 | ₩33,613 | ₩32,180 | ₩33,332 | +1.72% | 17.5만 |
|---|
| 2026.04.08 | ₩33,908 | ₩34,470 | ₩32,140 | ₩32,917 | -2.92% | 17.6만 |
|---|
| 2026.04.07 | ₩32,100 | ₩32,288 | ₩30,865 | ₩32,100 | 0.00% | 16.9만 |
|---|
| 2026.04.06 | ₩31,471 | ₩32,408 | ₩31,002 | ₩32,047 | +1.83% | 16.7만 |
|---|
| 2026.04.02 | ₩29,824 | ₩31,846 | ₩29,743 | ₩31,698 | +6.29% | 11.3만 |
|---|
| 2026.04.01 | ₩31,417 | ₩32,395 | ₩30,962 | ₩31,511 | +0.30% | 21.6만 |
|---|
| 2026.03.31 | ₩30,038 | ₩30,801 | ₩29,690 | ₩30,252 | +0.71% | 21.8만 |
|---|
| 2026.03.30 | ₩30,265 | ₩31,457 | ₩28,926 | ₩29,516 | -2.48% | 21.8만 |
|---|
| 2026.03.27 | ₩29,181 | ₩30,145 | ₩28,379 | ₩29,824 | +2.20% | 21.6만 |
|---|
| 2026.03.26 | ₩29,261 | ₩30,627 | ₩28,779 | ₩28,886 | -1.28% | 25.2만 |
|---|
| 2026.03.25 | ₩31,203 | ₩31,645 | ₩30,265 | ₩30,453 | -2.40% | 30.6만 |
|---|
| 2026.03.24 | ₩30,065 | ₩31,082 | ₩29,141 | ₩29,890 | -0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩28,163 | ₩30,480 | ₩28,163 | ₩29,824 | +5.90% | 30.6만 |
|---|
| 2026.03.20 | ₩29,783 | ₩29,783 | ₩28,270 | ₩28,712 | -3.60% | 41.1만 |
|---|
| 2026.03.19 | ₩29,556 | ₩30,212 | ₩29,033 | ₩29,676 | +0.41% | 34.8만 |
|---|
| 2026.03.18 | ₩32,395 | ₩32,422 | ₩31,136 | ₩31,578 | -2.52% | 20.3만 |
|---|
| 2026.03.17 | ₩34,149 | ₩35,354 | ₩33,279 | ₩33,279 | -2.55% | 15.1만 |
|---|
| 2026.03.16 | ₩33,587 | ₩35,194 | ₩33,573 | ₩34,216 | +1.87% | 19.2만 |
|---|
| 2026.03.13 | ₩34,645 | ₩35,354 | ₩33,480 | ₩33,788 | -2.47% | 25.6만 |
|---|
| 2026.03.12 | ₩34,591 | ₩35,703 | ₩34,075 | ₩34,832 | +0.70% | 31.1만 |
|---|
| 2026.03.11 | ₩34,872 | ₩35,354 | ₩33,480 | ₩35,140 | +0.77% | 22.8만 |
|---|
| 2026.03.10 | ₩35,769 | ₩36,238 | ₩34,832 | ₩34,953 | -2.28% | 20.2만 |
|---|
| 2026.03.09 | ₩34,604 | ₩35,899 | ₩32,823 | ₩35,247 | +1.86% | 33.8만 |
|---|
| 2026.03.06 | ₩34,805 | ₩36,412 | ₩34,484 | ₩34,792 | -0.04% | 29.4만 |
|---|
| 2026.03.05 | ₩38,702 | ₩38,702 | ₩36,024 | ₩36,426 | -5.88% | 22.4만 |
|---|
| 2026.03.04 | ₩40,550 | ₩40,698 | ₩38,958 | ₩39,238 | -3.24% | 14.3만 |
|---|
| 2026.03.03 | ₩40,323 | ₩40,570 | ₩37,832 | ₩39,894 | -1.06% | 51.8만 |
|---|
| 2026.03.02 | ₩43,671 | ₩43,671 | ₩41,371 | ₩42,680 | -2.27% | 17.5만 |
|---|
| 2026.02.27 | ₩43,537 | ₩44,193 | ₩42,157 | ₩42,506 | -2.37% | 19.6만 |
|---|
| 2026.02.26 | ₩41,515 | ₩43,778 | ₩40,711 | ₩43,644 | +5.13% | 20.3만 |
|---|
| 2026.02.25 | ₩41,689 | ₩42,559 | ₩40,617 | ₩41,903 | +0.51% | 18.1만 |
|---|
| 2026.02.24 | ₩40,979 | ₩41,515 | ₩39,626 | ₩41,153 | +0.42% | 27.9만 |
|---|
| 2026.02.23 | ₩41,407 | ₩42,452 | ₩40,912 | ₩41,220 | -0.45% | 25.6만 |
|---|
| 2026.02.20 | ₩38,876 | ₩40,858 | ₩38,515 | ₩40,470 | +4.10% | 25.9만 |
|---|
| 2026.02.19 | ₩37,671 | ₩39,104 | ₩37,042 | ₩38,314 | +1.71% | 25.1만 |
|---|
| 2026.02.18 | ₩38,488 | ₩38,950 | ₩37,510 | ₩37,912 | -1.50% | 13.3만 |
|---|
| 2026.02.17 | ₩38,970 | ₩38,970 | ₩36,975 | ₩37,644 | -3.40% | 37.2만 |
|---|
| 2026.02.13 | ₩38,274 | ₩40,363 | ₩38,274 | ₩40,175 | +4.97% | 30.3만 |
|---|
| 2026.02.12 | ₩40,015 | ₩40,162 | ₩36,975 | ₩37,095 | -7.30% | 67.5만 |
|---|
| 2026.02.11 | ₩40,483 | ₩41,515 | ₩38,950 | ₩40,698 | +0.53% | 29.9만 |
|---|
| 2026.02.10 | ₩39,064 | ₩40,738 | ₩38,434 | ₩39,640 | +1.47% | 40.5만 |
|---|
| 2026.02.09 | ₩39,251 | ₩40,778 | ₩38,421 | ₩40,015 | +1.94% | 49.6만 |
|---|
| 2026.02.06 | ₩36,948 | ₩38,783 | ₩36,747 | ₩38,113 | +3.15% | 28.1만 |
|---|
| 2026.02.05 | ₩36,546 | ₩37,986 | ₩35,354 | ₩35,528 | -2.78% | 40.7만 |
|---|
| 2026.02.04 | ₩40,832 | ₩40,832 | ₩37,243 | ₩38,207 | -6.43% | 30.6만 |
|---|
| 2026.02.03 | ₩39,131 | ₩40,390 | ₩38,461 | ₩39,613 | +1.23% | 39.8만 |
|---|
| 2026.02.02 | ₩36,292 | ₩37,845 | ₩36,292 | ₩37,631 | +3.69% | 47만 |
|---|
| 2026.01.30 | ₩39,144 | ₩40,256 | ₩36,232 | ₩36,747 | -6.12% | 58.5만 |
|---|
| 2026.01.29 | ₩44,046 | ₩44,046 | ₩40,457 | ₩41,180 | -6.51% | 40.8만 |
|---|
| 2026.01.28 | ₩41,448 | ₩43,564 | ₩41,314 | ₩43,296 | +4.46% | 64.3만 |
|---|
| 2026.01.27 | ₩40,363 | ₩41,916 | ₩38,850 | ₩41,488 | +2.79% | 69.6만 |
|---|
| 2026.01.26 | ₩42,854 | ₩43,590 | ₩41,032 | ₩42,278 | -1.34% | 89만 |
|---|
| 2026.01.23 | ₩40,457 | ₩42,432 | ₩39,262 | ₩42,050 | +3.94% | 59.9만 |
|---|
| 2026.01.22 | ₩38,528 | ₩40,912 | ₩38,301 | ₩39,653 | +2.92% | 68.7만 |
|---|
| 2026.01.21 | ₩37,189 | ₩39,466 | ₩36,694 | ₩38,997 | +4.86% | 89.4만 |
|---|
| 2026.01.20 | ₩38,327 | ₩40,041 | ₩36,426 | ₩36,827 | -3.91% | 148.1만 |
|---|
| 2026.01.16 | ₩36,171 | ₩36,694 | ₩34,725 | ₩36,452 | +0.78% | 106.4만 |
|---|
| 2026.01.15 | ₩35,756 | ₩36,493 | ₩34,149 | ₩36,064 | +0.86% | 380.2만 |
|---|
| 2026.01.14 | ₩44,407 | ₩45,532 | ₩41,997 | ₩43,403 | -2.26% | 30.3만 |
|---|
| 2026.01.13 | ₩45,130 | ₩45,133 | ₩43,348 | ₩43,992 | -2.52% | 25.4만 |
|---|
| 2026.01.12 | ₩40,175 | ₩44,178 | ₩40,122 | ₩43,697 | +8.77% | 43.4만 |
|---|
| 2026.01.09 | ₩38,729 | ₩40,041 | ₩38,729 | ₩39,077 | +0.90% | 14.6만 |
|---|
| 2026.01.08 | ₩37,069 | ₩39,412 | ₩37,069 | ₩39,050 | +5.35% | 19.8만 |
|---|
| 2026.01.07 | ₩37,845 | ₩38,689 | ₩36,908 | ₩38,515 | +1.77% | 18.7만 |
|---|
| 2026.01.06 | ₩36,827 | ₩38,682 | ₩36,827 | ₩38,488 | +4.51% | 24만 |
|---|
| 2026.01.05 | ₩36,118 | ₩37,644 | ₩36,037 | ₩36,372 | +0.70% | 22만 |
|---|
| 2026.01.02 | ₩35,823 | ₩37,015 | ₩34,390 | ₩35,261 | -1.57% | 13.5만 |
|---|
| 2025.12.31 | ₩35,435 | ₩36,586 | ₩35,020 | ₩35,046 | -1.10% | 12만 |
|---|
| 2025.12.30 | ₩35,783 | ₩36,707 | ₩35,354 | ₩35,810 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩35,448 | ₩35,823 | ₩34,578 | ₩34,993 | -1.28% | 16.3만 |
|---|
| 2025.12.26 | ₩36,734 | ₩37,845 | ₩35,903 | ₩37,336 | +1.64% | 17.9만 |
|---|
| 2025.12.24 | ₩36,319 | ₩36,560 | ₩35,087 | ₩36,278 | -0.11% | 9.2만 |
|---|
| 2025.12.23 | ₩35,689 | ₩36,754 | ₩35,522 | ₩36,386 | +1.95% | 15.7만 |
|---|
| 2025.12.22 | ₩36,694 | ₩37,417 | ₩35,428 | ₩35,582 | -3.03% | 24.5만 |
|---|
| 2025.12.19 | ₩33,386 | ₩36,519 | ₩33,346 | ₩35,997 | +7.82% | 44.2만 |
|---|
| 2025.12.18 | ₩32,703 | ₩33,265 | ₩31,973 | ₩32,087 | -1.88% | 15.4만 |
|---|
| 2025.12.17 | ₩32,274 | ₩33,399 | ₩32,100 | ₩32,837 | +1.74% | 21.3만 |
|---|
| 2025.12.16 | ₩31,431 | ₩32,368 | ₩30,788 | ₩32,261 | +2.64% | 27.8만 |
|---|
| 2025.12.15 | ₩34,363 | ₩34,363 | ₩31,082 | ₩31,765 | -7.56% | 32.7만 |
|---|
| 2025.12.12 | ₩33,613 | ₩35,287 | ₩33,613 | ₩34,216 | +1.79% | 36.8만 |
|---|
| 2025.12.11 | ₩32,783 | ₩34,765 | ₩32,676 | ₩34,256 | +4.49% | 22.9만 |
|---|
| 2025.12.10 | ₩32,971 | ₩33,024 | ₩31,950 | ₩32,770 | -0.61% | 18.8만 |
|---|
| 2025.12.09 | ₩32,020 | ₩33,332 | ₩32,020 | ₩33,091 | +3.35% | 13.7만 |
|---|
| 2025.12.08 | ₩32,783 | ₩32,997 | ₩31,605 | ₩32,328 | -1.39% | 18.6만 |
|---|
| 2025.12.05 | ₩33,734 | ₩33,743 | ₩31,872 | ₩32,368 | -4.05% | 22.6만 |
|---|
| 2025.12.04 | ₩32,703 | ₩33,774 | ₩32,663 | ₩33,694 | +3.03% | 15.8만 |
|---|
| 2025.12.03 | ₩31,886 | ₩33,533 | ₩31,089 | ₩33,386 | +4.70% | 47.3만 |
|---|
| 2025.12.02 | ₩35,087 | ₩35,381 | ₩31,953 | ₩32,448 | -7.52% | 48.4만 |
|---|
| 2025.12.01 | ₩39,626 | ₩39,841 | ₩35,287 | ₩35,314 | -10.88% | 44.3만 |
|---|
| 2025.11.28 | ₩41,019 | ₩41,930 | ₩40,443 | ₩41,260 | +0.59% | 8.6만 |
|---|
| 2025.11.26 | ₩39,117 | ₩41,032 | ₩39,030 | ₩40,966 | +4.72% | 18.9만 |
|---|
| 2025.11.25 | ₩37,310 | ₩39,158 | ₩37,310 | ₩38,742 | +3.84% | 20.1만 |
|---|
| 2025.11.24 | ₩36,158 | ₩38,113 | ₩36,158 | ₩37,765 | +4.44% | 12.6만 |
|---|
| 2025.11.21 | ₩35,716 | ₩36,901 | ₩35,569 | ₩36,144 | +1.20% | 14.3만 |
|---|
| 2025.11.20 | ₩38,368 | ₩38,997 | ₩36,064 | ₩36,319 | -5.34% | 23만 |
|---|
| 2025.11.19 | ₩38,796 | ₩39,766 | ₩37,751 | ₩37,792 | -2.59% | 11.8만 |
|---|
| 2025.11.18 | ₩38,100 | ₩39,385 | ₩37,437 | ₩37,872 | -0.60% | 21만 |
|---|
| 2025.11.17 | ₩37,149 | ₩39,358 | ₩36,647 | ₩38,689 | +4.15% | 35.3만 |
|---|
| 2025.11.14 | ₩36,600 | ₩38,421 | ₩36,158 | ₩37,738 | +3.11% | 20.8만 |
|---|
| 2025.11.13 | ₩38,555 | ₩39,117 | ₩37,825 | ₩38,528 | -0.07% | 26.3만 |
|---|
| 2025.11.12 | ₩38,368 | ₩39,800 | ₩37,651 | ₩38,984 | +1.61% | 27.1만 |
|---|
| 2025.11.11 | ₩39,010 | ₩39,010 | ₩37,477 | ₩37,926 | -2.78% | 36.9만 |
|---|
| 2025.11.10 | ₩38,086 | ₩39,452 | ₩36,894 | ₩38,448 | +0.95% | 37.4만 |
|---|
| 2025.11.07 | ₩35,488 | ₩36,854 | ₩35,488 | ₩36,600 | +3.13% | 24.4만 |
|---|
| 2025.11.06 | ₩35,488 | ₩37,310 | ₩35,341 | ₩35,488 | 0.00% | 23.2만 |
|---|
| 2025.11.05 | ₩36,158 | ₩37,182 | ₩35,301 | ₩35,569 | -1.63% | 29.8만 |
|---|
| 2025.11.04 | ₩37,135 | ₩37,765 | ₩36,158 | ₩36,319 | -2.20% | 15.5만 |
|---|
| 2025.11.03 | ₩38,314 | ₩38,836 | ₩37,189 | ₩37,859 | -1.19% | 39.7만 |
|---|
| 2025.10.31 | ₩38,167 | ₩38,568 | ₩36,841 | ₩37,658 | -1.33% | 36만 |
|---|
| 2025.10.30 | ₩38,555 | ₩39,908 | ₩38,247 | ₩38,796 | +0.63% | 30.5만 |
|---|
| 2025.10.29 | ₩40,979 | ₩41,782 | ₩38,535 | ₩38,876 | -5.13% | 34.1만 |
|---|
| 2025.10.28 | ₩37,591 | ₩40,939 | ₩37,591 | ₩40,550 | +7.87% | 32.9만 |
|---|
| 2025.10.27 | ₩41,207 | ₩42,452 | ₩39,318 | ₩39,854 | -3.28% | 42.4만 |
|---|
| 2025.10.24 | ₩43,389 | ₩43,798 | ₩42,050 | ₩42,479 | -2.10% | 21.9만 |
|---|
| 2025.10.23 | ₩42,854 | ₩44,595 | ₩42,854 | ₩43,363 | +1.19% | 18.1만 |
|---|
| 2025.10.22 | ₩40,992 | ₩43,831 | ₩40,885 | ₩43,617 | +6.40% | 39만 |
|---|
| 2025.10.21 | ₩45,264 | ₩45,418 | ₩42,398 | ₩43,376 | -4.17% | 39.4만 |
|---|
| 2025.10.20 | ₩46,737 | ₩48,693 | ₩45,666 | ₩48,518 | +3.81% | 22.5만 |
|---|
| 2025.10.17 | ₩49,858 | ₩49,858 | ₩44,976 | ₩45,653 | -8.43% | 31.6만 |
|---|
| 2025.10.16 | ₩50,956 | ₩51,893 | ₩49,550 | ₩49,911 | -2.05% | 30.4만 |
|---|
| 2025.10.15 | ₩50,487 | ₩51,478 | ₩49,226 | ₩50,514 | +0.05% | 24만 |
|---|
| 2025.10.14 | ₩46,429 | ₩50,487 | ₩46,242 | ₩50,072 | +7.85% | 31.8만 |
|---|
| 2025.10.13 | ₩46,443 | ₩48,478 | ₩45,290 | ₩47,059 | +1.33% | 39만 |
|---|
| 2025.10.10 | ₩47,206 | ₩48,398 | ₩45,706 | ₩46,376 | -1.76% | 29만 |
|---|