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 | ₩31,852 | ₩32,764 | ₩30,846 | ₩31,852 | 0.00% | 43.4만 |
| 2026.10.08 | ₩32,362 | ₩32,952 | ₩31,939 | ₩32,737 | +1.16% | 23.9만 |
| 2026.10.07 | ₩32,187 | ₩32,858 | ₩31,490 | ₩32,389 | +0.62% | 18.7만 |
| 2026.10.06 | ₩32,684 | ₩33,502 | ₩32,228 | ₩33,314 | +1.93% | 14.7만 |
| 2026.10.05 | ₩32,321 | ₩32,804 | ₩31,289 | ₩32,643 | +1.00% | 20.4만 |
| 2026.10.02 | ₩32,308 | ₩32,724 | ₩31,899 | ₩32,201 | -0.33% | 16만 |
| 2026.10.01 | ₩31,490 | ₩32,348 | ₩31,021 | ₩31,879 | +1.24% | 18.9만 |
| 2026.09.30 | ₩31,718 | ₩31,933 | ₩31,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,570 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩31,383 | ₩31,537 | ₩30,632 | ₩31,409 | +0.09% | 20.3만 |
|---|
| 2026.09.28 | ₩30,846 | ₩31,369 | ₩29,800 | ₩31,249 | +1.30% | 21.9만 |
|---|
| 2026.09.25 | ₩31,906 | ₩32,254 | ₩31,302 | ₩31,973 | +0.21% | 16만 |
|---|
| 2026.09.24 | ₩32,187 | ₩32,295 | ₩31,208 | ₩32,013 | -0.54% | 13.2만 |
|---|
| 2026.09.23 | ₩32,764 | ₩32,858 | ₩31,852 | ₩32,362 | -1.23% | 16.8만 |
|---|
| 2026.09.22 | ₩32,456 | ₩33,529 | ₩32,187 | ₩33,448 | +3.06% | 21.1만 |
|---|
| 2026.09.21 | ₩32,469 | ₩32,858 | ₩32,067 | ₩32,375 | -0.29% | 26.1만 |
|---|
| 2026.09.18 | ₩32,563 | ₩32,898 | ₩31,812 | ₩32,335 | -0.70% | 42만 |
|---|
| 2026.09.17 | ₩32,764 | ₩33,321 | ₩32,382 | ₩32,549 | -0.65% | 16.7만 |
|---|
| 2026.09.16 | ₩33,743 | ₩34,188 | ₩31,691 | ₩32,375 | -4.05% | 20.1만 |
|---|
| 2026.09.15 | ₩34,065 | ₩34,119 | ₩32,764 | ₩33,233 | -2.44% | 11.5만 |
|---|
| 2026.09.14 | ₩33,394 | ₩34,400 | ₩32,804 | ₩33,824 | +1.29% | 20.4만 |
|---|
| 2026.09.11 | ₩34,601 | ₩34,990 | ₩33,783 | ₩34,467 | -0.39% | 11.2만 |
|---|
| 2026.09.10 | ₩34,199 | ₩34,588 | ₩33,636 | ₩34,011 | -0.55% | 18.4만 |
|---|
| 2026.09.09 | ₩35,339 | ₩36,050 | ₩34,736 | ₩34,843 | -1.40% | 16.6만 |
|---|
| 2026.09.08 | ₩35,071 | ₩35,688 | ₩34,820 | ₩34,870 | -0.57% | 12만 |
|---|
| 2026.09.04 | ₩34,253 | ₩35,379 | ₩33,958 | ₩35,312 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩35,299 | ₩35,406 | ₩33,958 | ₩35,299 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩33,904 | ₩34,695 | ₩33,904 | ₩34,347 | +1.31% | 17.7만 |
|---|
| 2026.09.01 | ₩32,992 | ₩34,856 | ₩32,912 | ₩33,622 | +1.91% | 17만 |
|---|
| 2026.08.31 | ₩34,092 | ₩34,280 | ₩33,354 | ₩33,944 | -0.43% | 15.3만 |
|---|
| 2026.08.28 | ₩34,467 | ₩35,205 | ₩33,622 | ₩34,373 | -0.27% | 16.2만 |
|---|
| 2026.08.27 | ₩33,461 | ₩34,333 | ₩33,180 | ₩34,212 | +2.24% | 15만 |
|---|
| 2026.08.26 | ₩33,408 | ₩33,569 | ₩32,912 | ₩33,394 | -0.04% | 21.8만 |
|---|
| 2026.08.25 | ₩33,193 | ₩34,025 | ₩32,965 | ₩33,917 | +2.18% | 17.7만 |
|---|
| 2026.08.24 | ₩33,730 | ₩33,850 | ₩32,992 | ₩33,529 | -0.60% | 16.2만 |
|---|
| 2026.08.21 | ₩34,025 | ₩34,052 | ₩32,929 | ₩33,220 | -2.36% | 22.6만 |
|---|
| 2026.08.20 | ₩32,389 | ₩33,770 | ₩32,389 | ₩33,408 | +3.15% | 20.5만 |
|---|
| 2026.08.19 | ₩32,187 | ₩33,301 | ₩32,110 | ₩32,657 | +1.46% | 24.5만 |
|---|
| 2026.08.18 | ₩32,523 | ₩32,590 | ₩30,625 | ₩30,940 | -4.87% | 27.8만 |
|---|
| 2026.08.17 | ₩31,074 | ₩32,268 | ₩30,846 | ₩31,450 | +1.21% | 26만 |
|---|
| 2026.08.14 | ₩30,511 | ₩31,195 | ₩30,042 | ₩30,135 | -1.23% | 13.8만 |
|---|
| 2026.08.13 | ₩30,645 | ₩31,021 | ₩29,773 | ₩30,498 | -0.48% | 23.9만 |
|---|
| 2026.08.12 | ₩30,967 | ₩31,825 | ₩30,591 | ₩30,632 | -1.08% | 19.4만 |
|---|
| 2026.08.11 | ₩30,323 | ₩30,846 | ₩29,773 | ₩30,726 | +1.33% | 22.1만 |
|---|
| 2026.08.10 | ₩29,505 | ₩30,708 | ₩29,477 | ₩30,484 | +3.32% | 28.6만 |
|---|
| 2026.08.07 | ₩28,513 | ₩29,230 | ₩28,499 | ₩29,170 | +2.30% | 19.2만 |
|---|
| 2026.08.06 | ₩27,467 | ₩27,882 | ₩27,057 | ₩27,252 | -0.78% | 11.3만 |
|---|
| 2026.08.05 | ₩27,239 | ₩27,802 | ₩26,769 | ₩27,748 | +1.87% | 30.9만 |
|---|
| 2026.08.04 | ₩25,576 | ₩26,407 | ₩25,576 | ₩25,951 | +1.47% | 19만 |
|---|
| 2026.08.03 | ₩24,556 | ₩25,307 | ₩24,476 | ₩25,240 | +2.79% | 13.1만 |
|---|
| 2026.07.31 | ₩24,878 | ₩25,026 | ₩24,261 | ₩24,664 | -0.86% | 17.6만 |
|---|
| 2026.07.30 | ₩24,798 | ₩25,368 | ₩24,154 | ₩25,307 | +2.06% | 13.7만 |
|---|
| 2026.07.29 | ₩24,932 | ₩24,932 | ₩24,127 | ₩24,409 | -2.10% | 15.6만 |
|---|
| 2026.07.28 | ₩24,999 | ₩25,348 | ₩24,516 | ₩25,039 | +0.16% | 15.7만 |
|---|
| 2026.07.27 | ₩25,482 | ₩25,736 | ₩24,583 | ₩25,361 | -0.47% | 14.3만 |
|---|
| 2026.07.24 | ₩24,892 | ₩25,582 | ₩24,680 | ₩25,026 | +0.54% | 13.8만 |
|---|
| 2026.07.23 | ₩24,181 | ₩24,992 | ₩24,060 | ₩24,851 | +2.77% | 16.6만 |
|---|
| 2026.07.22 | ₩24,744 | ₩25,401 | ₩24,744 | ₩24,972 | +0.92% | 26만 |
|---|
| 2026.07.21 | ₩22,933 | ₩24,597 | ₩22,933 | ₩24,489 | +6.78% | 26.6만 |
|---|
| 2026.07.20 | ₩23,269 | ₩23,738 | ₩22,390 | ₩22,518 | -3.23% | 24.4만 |
|---|
| 2026.07.17 | ₩22,706 | ₩23,296 | ₩22,545 | ₩22,773 | +0.30% | 16.6만 |
|---|
| 2026.07.16 | ₩22,893 | ₩23,229 | ₩22,534 | ₩22,960 | +0.29% | 29.1만 |
|---|
| 2026.07.15 | ₩22,853 | ₩23,443 | ₩22,799 | ₩23,255 | +1.76% | 19.9만 |
|---|
| 2026.07.14 | ₩23,711 | ₩24,248 | ₩22,826 | ₩22,866 | -3.56% | 28만 |
|---|
| 2026.07.13 | ₩21,324 | ₩23,698 | ₩21,257 | ₩23,242 | +8.99% | 59.8만 |
|---|
| 2026.07.10 | ₩25,106 | ₩25,227 | ₩23,631 | ₩23,819 | -5.13% | 54.1만 |
|---|
| 2026.07.09 | ₩24,798 | ₩25,562 | ₩24,677 | ₩25,482 | +2.76% | 27.9만 |
|---|
| 2026.07.08 | ₩24,811 | ₩25,341 | ₩24,301 | ₩24,516 | -1.19% | 32만 |
|---|
| 2026.07.07 | ₩25,763 | ₩26,029 | ₩24,972 | ₩25,361 | -1.56% | 24.3만 |
|---|
| 2026.07.06 | ₩27,131 | ₩27,332 | ₩25,683 | ₩25,911 | -4.50% | 23.7만 |
|---|
| 2026.07.02 | ₩26,313 | ₩27,426 | ₩26,313 | ₩26,944 | +2.40% | 19.5만 |
|---|
| 2026.07.01 | ₩25,576 | ₩26,528 | ₩25,576 | ₩25,817 | +0.94% | 14.4만 |
|---|
| 2026.06.30 | ₩26,125 | ₩26,152 | ₩25,468 | ₩25,616 | -1.95% | 11.3만 |
|---|
| 2026.06.29 | ₩26,809 | ₩26,809 | ₩25,683 | ₩26,058 | -2.80% | 18.2만 |
|---|
| 2026.06.26 | ₩26,099 | ₩27,104 | ₩26,099 | ₩26,568 | +1.80% | 53.5만 |
|---|
| 2026.06.25 | ₩26,809 | ₩26,809 | ₩25,750 | ₩26,139 | -2.50% | 18만 |
|---|
| 2026.06.24 | ₩26,568 | ₩26,970 | ₩26,166 | ₩26,273 | -1.11% | 51.6만 |
|---|
| 2026.06.23 | ₩26,769 | ₩27,574 | ₩26,374 | ₩27,091 | +1.20% | 38.4만 |
|---|
| 2026.06.22 | ₩27,467 | ₩27,829 | ₩26,990 | ₩27,641 | +0.63% | 18.1만 |
|---|
| 2026.06.18 | ₩28,043 | ₩28,338 | ₩27,212 | ₩27,976 | -0.24% | 42.5만 |
|---|
| 2026.06.17 | ₩28,285 | ₩29,237 | ₩27,399 | ₩27,520 | -2.70% | 36.8만 |
|---|
| 2026.06.16 | ₩28,419 | ₩28,955 | ₩28,077 | ₩28,714 | +1.04% | 15만 |
|---|
| 2026.06.15 | ₩28,633 | ₩29,170 | ₩28,083 | ₩28,137 | -1.73% | 39.1만 |
|---|
| 2026.06.12 | ₩26,434 | ₩27,239 | ₩26,192 | ₩27,064 | +2.38% | 19.3만 |
|---|
| 2026.06.11 | ₩25,146 | ₩26,286 | ₩24,972 | ₩26,112 | +3.84% | 23만 |
|---|
| 2026.06.10 | ₩25,066 | ₩25,602 | ₩24,744 | ₩25,146 | +0.32% | 32.8만 |
|---|
| 2026.06.09 | ₩26,648 | ₩27,145 | ₩25,374 | ₩25,482 | -4.38% | 38.8만 |
|---|
| 2026.06.08 | ₩26,823 | ₩27,641 | ₩26,273 | ₩26,407 | -1.55% | 17.9만 |
|---|
| 2026.06.05 | ₩28,083 | ₩28,151 | ₩26,702 | ₩26,756 | -4.73% | 22.4만 |
|---|
| 2026.06.04 | ₩28,177 | ₩29,089 | ₩28,003 | ₩28,566 | +1.38% | 12.3만 |
|---|
| 2026.06.03 | ₩28,379 | ₩28,727 | ₩27,735 | ₩27,963 | -1.47% | 24.4만 |
|---|
| 2026.06.02 | ₩29,505 | ₩29,934 | ₩28,446 | ₩28,727 | -2.64% | 29.4만 |
|---|
| 2026.06.01 | ₩31,182 | ₩31,584 | ₩29,767 | ₩29,921 | -4.04% | 32.8만 |
|---|
| 2026.05.29 | ₩31,705 | ₩32,442 | ₩31,094 | ₩31,865 | +0.51% | 11.9만 |
|---|
| 2026.05.28 | ₩30,873 | ₩32,295 | ₩30,363 | ₩31,798 | +3.00% | 24.9만 |
|---|
| 2026.05.27 | ₩30,927 | ₩31,691 | ₩30,886 | ₩30,994 | +0.22% | 15.9만 |
|---|
| 2026.05.26 | ₩30,967 | ₩31,812 | ₩30,638 | ₩31,705 | +2.38% | 16.8만 |
|---|
| 2026.05.22 | ₩30,672 | ₩31,772 | ₩29,854 | ₩30,578 | -0.31% | 17.5만 |
|---|
| 2026.05.21 | ₩30,256 | ₩31,114 | ₩29,840 | ₩30,967 | +2.35% | 17.6만 |
|---|
| 2026.05.20 | ₩30,927 | ₩31,651 | ₩30,355 | ₩30,793 | -0.43% | 22만 |
|---|
| 2026.05.19 | ₩31,289 | ₩31,718 | ₩30,578 | ₩31,007 | -0.90% | 18.5만 |
|---|
| 2026.05.18 | ₩31,423 | ₩32,657 | ₩31,289 | ₩31,772 | +1.11% | 25.5만 |
|---|
| 2026.05.15 | ₩32,281 | ₩32,281 | ₩30,176 | ₩30,900 | -4.28% | 28만 |
|---|
| 2026.05.14 | ₩33,368 | ₩33,368 | ₩31,517 | ₩32,080 | -3.86% | 16.4만 |
|---|
| 2026.05.13 | ₩33,354 | ₩33,703 | ₩31,664 | ₩33,193 | -0.48% | 27.1만 |
|---|
| 2026.05.12 | ₩31,892 | ₩33,743 | ₩31,114 | ₩33,488 | +5.00% | 34.4만 |
|---|
| 2026.05.11 | ₩32,523 | ₩34,011 | ₩32,053 | ₩32,563 | +0.12% | 29.2만 |
|---|
| 2026.05.08 | ₩31,597 | ₩32,630 | ₩31,436 | ₩32,080 | +1.53% | 8.9만 |
|---|
| 2026.05.07 | ₩30,980 | ₩32,965 | ₩30,980 | ₩31,316 | +1.08% | 18.3만 |
|---|
| 2026.05.06 | ₩30,967 | ₩32,107 | ₩30,363 | ₩30,538 | -1.39% | 13만 |
|---|
| 2026.05.05 | ₩29,237 | ₩30,015 | ₩28,835 | ₩29,666 | +1.47% | 14.5만 |
|---|
| 2026.05.04 | ₩30,055 | ₩30,645 | ₩28,452 | ₩28,580 | -4.91% | 20.5만 |
|---|
| 2026.05.01 | ₩30,846 | ₩31,114 | ₩30,189 | ₩30,337 | -1.65% | 9.8만 |
|---|
| 2026.04.30 | ₩30,699 | ₩31,182 | ₩29,855 | ₩30,712 | +0.04% | 14만 |
|---|
| 2026.04.29 | ₩30,498 | ₩30,658 | ₩29,787 | ₩30,296 | -0.66% | 25.2만 |
|---|
| 2026.04.28 | ₩31,906 | ₩32,194 | ₩30,618 | ₩30,645 | -3.95% | 20.2만 |
|---|
| 2026.04.27 | ₩33,569 | ₩33,877 | ₩32,630 | ₩32,630 | -2.80% | 10.1만 |
|---|
| 2026.04.24 | ₩32,965 | ₩33,971 | ₩32,187 | ₩33,877 | +2.77% | 12.6만 |
|---|
| 2026.04.23 | ₩32,590 | ₩33,529 | ₩32,187 | ₩32,992 | +1.23% | 10만 |
|---|
| 2026.04.22 | ₩33,274 | ₩34,192 | ₩33,019 | ₩33,086 | -0.56% | 9.4만 |
|---|
| 2026.04.21 | ₩34,870 | ₩35,485 | ₩32,657 | ₩32,657 | -6.35% | 13.8만 |
|---|
| 2026.04.20 | ₩34,548 | ₩35,332 | ₩34,400 | ₩35,057 | +1.48% | 16.3만 |
|---|
| 2026.04.17 | ₩35,004 | ₩36,184 | ₩34,870 | ₩35,124 | +0.34% | 15.4만 |
|---|
| 2026.04.16 | ₩33,542 | ₩34,675 | ₩33,542 | ₩34,159 | +1.84% | 9.3만 |
|---|
| 2026.04.15 | ₩34,293 | ₩34,736 | ₩33,368 | ₩33,622 | -1.96% | 8.3만 |
|---|
| 2026.04.14 | ₩34,212 | ₩35,218 | ₩33,984 | ₩34,588 | +1.10% | 10.2만 |
|---|
| 2026.04.13 | ₩33,529 | ₩34,199 | ₩33,298 | ₩34,038 | +1.52% | 10.3만 |
|---|
| 2026.04.10 | ₩33,569 | ₩34,422 | ₩33,569 | ₩33,984 | +1.24% | 11.9만 |
|---|
| 2026.04.09 | ₩32,818 | ₩33,663 | ₩32,228 | ₩33,381 | +1.72% | 17.5만 |
|---|
| 2026.04.08 | ₩33,958 | ₩34,521 | ₩32,187 | ₩32,965 | -2.92% | 17.6만 |
|---|
| 2026.04.07 | ₩32,147 | ₩32,335 | ₩30,911 | ₩32,147 | 0.00% | 16.9만 |
|---|
| 2026.04.06 | ₩31,517 | ₩32,456 | ₩31,047 | ₩32,093 | +1.83% | 16.7만 |
|---|
| 2026.04.02 | ₩29,867 | ₩31,892 | ₩29,787 | ₩31,745 | +6.29% | 11.3만 |
|---|
| 2026.04.01 | ₩31,463 | ₩32,442 | ₩31,007 | ₩31,557 | +0.30% | 21.6만 |
|---|
| 2026.03.31 | ₩30,082 | ₩30,846 | ₩29,733 | ₩30,296 | +0.71% | 21.8만 |
|---|
| 2026.03.30 | ₩30,310 | ₩31,503 | ₩28,969 | ₩29,559 | -2.48% | 21.8만 |
|---|
| 2026.03.27 | ₩29,223 | ₩30,189 | ₩28,420 | ₩29,867 | +2.20% | 21.6만 |
|---|
| 2026.03.26 | ₩29,304 | ₩30,672 | ₩28,821 | ₩28,928 | -1.28% | 25.2만 |
|---|
| 2026.03.25 | ₩31,249 | ₩31,691 | ₩30,310 | ₩30,498 | -2.40% | 30.6만 |
|---|
| 2026.03.24 | ₩30,109 | ₩31,128 | ₩29,183 | ₩29,934 | -0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩28,204 | ₩30,524 | ₩28,204 | ₩29,867 | +5.90% | 30.6만 |
|---|
| 2026.03.20 | ₩29,827 | ₩29,827 | ₩28,311 | ₩28,754 | -3.60% | 41.1만 |
|---|
| 2026.03.19 | ₩29,599 | ₩30,256 | ₩29,076 | ₩29,720 | +0.41% | 34.8만 |
|---|
| 2026.03.18 | ₩32,442 | ₩32,469 | ₩31,182 | ₩31,624 | -2.52% | 20.3만 |
|---|
| 2026.03.17 | ₩34,199 | ₩35,406 | ₩33,327 | ₩33,327 | -2.55% | 15.1만 |
|---|
| 2026.03.16 | ₩33,636 | ₩35,245 | ₩33,622 | ₩34,266 | +1.87% | 19.2만 |
|---|
| 2026.03.13 | ₩34,695 | ₩35,406 | ₩33,529 | ₩33,837 | -2.47% | 25.6만 |
|---|
| 2026.03.12 | ₩34,642 | ₩35,755 | ₩34,125 | ₩34,883 | +0.70% | 31.1만 |
|---|
| 2026.03.11 | ₩34,923 | ₩35,406 | ₩33,529 | ₩35,192 | +0.77% | 22.8만 |
|---|
| 2026.03.10 | ₩35,822 | ₩36,291 | ₩34,883 | ₩35,004 | -2.28% | 20.2만 |
|---|
| 2026.03.09 | ₩34,655 | ₩35,952 | ₩32,871 | ₩35,299 | +1.86% | 33.8만 |
|---|
| 2026.03.06 | ₩34,856 | ₩36,466 | ₩34,534 | ₩34,843 | -0.04% | 29.4만 |
|---|
| 2026.03.05 | ₩38,759 | ₩38,759 | ₩36,077 | ₩36,479 | -5.88% | 22.4만 |
|---|
| 2026.03.04 | ₩40,610 | ₩40,757 | ₩39,015 | ₩39,295 | -3.24% | 14.3만 |
|---|
| 2026.03.03 | ₩40,382 | ₩40,630 | ₩37,887 | ₩39,953 | -1.06% | 51.8만 |
|---|
| 2026.03.02 | ₩43,735 | ₩43,735 | ₩41,432 | ₩42,742 | -2.27% | 17.5만 |
|---|
| 2026.02.27 | ₩43,600 | ₩44,258 | ₩42,219 | ₩42,568 | -2.37% | 19.6만 |
|---|
| 2026.02.26 | ₩41,575 | ₩43,842 | ₩40,771 | ₩43,708 | +5.13% | 20.3만 |
|---|
| 2026.02.25 | ₩41,750 | ₩42,621 | ₩40,677 | ₩41,964 | +0.51% | 18.1만 |
|---|
| 2026.02.24 | ₩41,039 | ₩41,575 | ₩39,684 | ₩41,213 | +0.42% | 27.9만 |
|---|
| 2026.02.23 | ₩41,468 | ₩42,514 | ₩40,972 | ₩41,280 | -0.45% | 25.6만 |
|---|
| 2026.02.20 | ₩38,933 | ₩40,918 | ₩38,571 | ₩40,529 | +4.10% | 25.9만 |
|---|
| 2026.02.19 | ₩37,726 | ₩39,161 | ₩37,096 | ₩38,370 | +1.71% | 25.1만 |
|---|
| 2026.02.18 | ₩38,544 | ₩39,007 | ₩37,565 | ₩37,968 | -1.50% | 13.3만 |
|---|
| 2026.02.17 | ₩39,027 | ₩39,027 | ₩37,029 | ₩37,699 | -3.40% | 37.2만 |
|---|
| 2026.02.13 | ₩38,330 | ₩40,422 | ₩38,330 | ₩40,234 | +4.97% | 30.3만 |
|---|
| 2026.02.12 | ₩40,073 | ₩40,221 | ₩37,029 | ₩37,150 | -7.30% | 67.5만 |
|---|
| 2026.02.11 | ₩40,543 | ₩41,575 | ₩39,007 | ₩40,757 | +0.53% | 29.9만 |
|---|
| 2026.02.10 | ₩39,121 | ₩40,797 | ₩38,491 | ₩39,698 | +1.47% | 40.5만 |
|---|
| 2026.02.09 | ₩39,309 | ₩40,838 | ₩38,477 | ₩40,073 | +1.94% | 49.6만 |
|---|
| 2026.02.06 | ₩37,002 | ₩38,839 | ₩36,801 | ₩38,169 | +3.15% | 28.1만 |
|---|
| 2026.02.05 | ₩36,600 | ₩38,041 | ₩35,406 | ₩35,580 | -2.78% | 40.7만 |
|---|
| 2026.02.04 | ₩40,891 | ₩40,891 | ₩37,297 | ₩38,263 | -6.43% | 30.6만 |
|---|
| 2026.02.03 | ₩39,188 | ₩40,449 | ₩38,518 | ₩39,671 | +1.23% | 39.8만 |
|---|
| 2026.02.02 | ₩36,345 | ₩37,901 | ₩36,345 | ₩37,686 | +3.69% | 47만 |
|---|
| 2026.01.30 | ₩39,202 | ₩40,315 | ₩36,285 | ₩36,801 | -6.12% | 58.5만 |
|---|
| 2026.01.29 | ₩44,110 | ₩44,110 | ₩40,516 | ₩41,240 | -6.51% | 40.8만 |
|---|
| 2026.01.28 | ₩41,508 | ₩43,627 | ₩41,374 | ₩43,359 | +4.46% | 64.3만 |
|---|
| 2026.01.27 | ₩40,422 | ₩41,978 | ₩38,906 | ₩41,549 | +2.79% | 69.6만 |
|---|
| 2026.01.26 | ₩42,916 | ₩43,654 | ₩41,093 | ₩42,340 | -1.34% | 89만 |
|---|
| 2026.01.23 | ₩40,516 | ₩42,494 | ₩39,320 | ₩42,112 | +3.94% | 59.9만 |
|---|
| 2026.01.22 | ₩38,585 | ₩40,972 | ₩38,357 | ₩39,711 | +2.92% | 68.7만 |
|---|
| 2026.01.21 | ₩37,243 | ₩39,523 | ₩36,747 | ₩39,054 | +4.86% | 89.4만 |
|---|
| 2026.01.20 | ₩38,383 | ₩40,100 | ₩36,479 | ₩36,881 | -3.91% | 148.1만 |
|---|
| 2026.01.16 | ₩36,224 | ₩36,747 | ₩34,776 | ₩36,506 | +0.78% | 106.4만 |
|---|
| 2026.01.15 | ₩35,808 | ₩36,546 | ₩34,199 | ₩36,117 | +0.86% | 380.2만 |
|---|
| 2026.01.14 | ₩44,472 | ₩45,599 | ₩42,058 | ₩43,466 | -2.26% | 30.3만 |
|---|
| 2026.01.13 | ₩45,196 | ₩45,199 | ₩43,411 | ₩44,056 | -2.52% | 25.4만 |
|---|
| 2026.01.12 | ₩40,234 | ₩44,243 | ₩40,181 | ₩43,761 | +8.77% | 43.4만 |
|---|
| 2026.01.09 | ₩38,786 | ₩40,100 | ₩38,786 | ₩39,134 | +0.90% | 14.6만 |
|---|
| 2026.01.08 | ₩37,123 | ₩39,470 | ₩37,123 | ₩39,108 | +5.35% | 19.8만 |
|---|
| 2026.01.07 | ₩37,901 | ₩38,746 | ₩36,962 | ₩38,571 | +1.77% | 18.7만 |
|---|
| 2026.01.06 | ₩36,881 | ₩38,739 | ₩36,881 | ₩38,544 | +4.51% | 24만 |
|---|
| 2026.01.05 | ₩36,171 | ₩37,699 | ₩36,090 | ₩36,425 | +0.70% | 22만 |
|---|
| 2026.01.02 | ₩35,875 | ₩37,069 | ₩34,440 | ₩35,312 | -1.57% | 13.5만 |
|---|
| 2025.12.31 | ₩35,487 | ₩36,640 | ₩35,071 | ₩35,098 | -1.10% | 12만 |
|---|
| 2025.12.30 | ₩35,835 | ₩36,761 | ₩35,406 | ₩35,862 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩35,500 | ₩35,875 | ₩34,628 | ₩35,044 | -1.28% | 16.3만 |
|---|
| 2025.12.26 | ₩36,787 | ₩37,901 | ₩35,956 | ₩37,391 | +1.64% | 17.9만 |
|---|
| 2025.12.24 | ₩36,372 | ₩36,613 | ₩35,138 | ₩36,331 | -0.11% | 9.2만 |
|---|
| 2025.12.23 | ₩35,741 | ₩36,808 | ₩35,574 | ₩36,439 | +1.95% | 15.7만 |
|---|
| 2025.12.22 | ₩36,747 | ₩37,471 | ₩35,480 | ₩35,634 | -3.03% | 24.5만 |
|---|
| 2025.12.19 | ₩33,435 | ₩36,573 | ₩33,394 | ₩36,050 | +7.82% | 44.2만 |
|---|
| 2025.12.18 | ₩32,751 | ₩33,314 | ₩32,020 | ₩32,134 | -1.88% | 15.4만 |
|---|
| 2025.12.17 | ₩32,321 | ₩33,448 | ₩32,147 | ₩32,885 | +1.74% | 21.3만 |
|---|
| 2025.12.16 | ₩31,477 | ₩32,415 | ₩30,833 | ₩32,308 | +2.64% | 27.8만 |
|---|
| 2025.12.15 | ₩34,414 | ₩34,414 | ₩31,128 | ₩31,812 | -7.56% | 32.7만 |
|---|
| 2025.12.12 | ₩33,663 | ₩35,339 | ₩33,663 | ₩34,266 | +1.79% | 36.8만 |
|---|
| 2025.12.11 | ₩32,831 | ₩34,816 | ₩32,724 | ₩34,306 | +4.49% | 22.9만 |
|---|
| 2025.12.10 | ₩33,019 | ₩33,073 | ₩31,997 | ₩32,818 | -0.61% | 18.8만 |
|---|
| 2025.12.09 | ₩32,067 | ₩33,381 | ₩32,067 | ₩33,140 | +3.35% | 13.7만 |
|---|
| 2025.12.08 | ₩32,831 | ₩33,046 | ₩31,651 | ₩32,375 | -1.39% | 18.6만 |
|---|
| 2025.12.05 | ₩33,783 | ₩33,793 | ₩31,919 | ₩32,415 | -4.05% | 22.6만 |
|---|
| 2025.12.04 | ₩32,751 | ₩33,824 | ₩32,710 | ₩33,743 | +3.03% | 15.8만 |
|---|
| 2025.12.03 | ₩31,933 | ₩33,582 | ₩31,135 | ₩33,435 | +4.70% | 47.3만 |
|---|
| 2025.12.02 | ₩35,138 | ₩35,433 | ₩32,000 | ₩32,496 | -7.52% | 48.4만 |
|---|
| 2025.12.01 | ₩39,684 | ₩39,899 | ₩35,339 | ₩35,366 | -10.88% | 44.3만 |
|---|
| 2025.11.28 | ₩41,079 | ₩41,991 | ₩40,502 | ₩41,321 | +0.59% | 8.6만 |
|---|
| 2025.11.26 | ₩39,175 | ₩41,093 | ₩39,088 | ₩41,025 | +4.72% | 18.9만 |
|---|
| 2025.11.25 | ₩37,364 | ₩39,215 | ₩37,364 | ₩38,799 | +3.84% | 20.1만 |
|---|
| 2025.11.24 | ₩36,211 | ₩38,169 | ₩36,211 | ₩37,820 | +4.44% | 12.6만 |
|---|
| 2025.11.21 | ₩35,768 | ₩36,955 | ₩35,621 | ₩36,197 | +1.20% | 14.3만 |
|---|
| 2025.11.20 | ₩38,424 | ₩39,054 | ₩36,117 | ₩36,372 | -5.34% | 23만 |
|---|
| 2025.11.19 | ₩38,853 | ₩39,824 | ₩37,807 | ₩37,847 | -2.59% | 11.8만 |
|---|
| 2025.11.18 | ₩38,155 | ₩39,443 | ₩37,492 | ₩37,927 | -0.60% | 21만 |
|---|
| 2025.11.17 | ₩37,203 | ₩39,416 | ₩36,700 | ₩38,746 | +4.15% | 35.3만 |
|---|
| 2025.11.14 | ₩36,653 | ₩38,477 | ₩36,211 | ₩37,793 | +3.11% | 20.8만 |
|---|
| 2025.11.13 | ₩38,611 | ₩39,175 | ₩37,881 | ₩38,585 | -0.07% | 26.3만 |
|---|
| 2025.11.12 | ₩38,424 | ₩39,859 | ₩37,706 | ₩39,041 | +1.61% | 27.1만 |
|---|
| 2025.11.11 | ₩39,067 | ₩39,067 | ₩37,532 | ₩37,981 | -2.78% | 36.9만 |
|---|
| 2025.11.10 | ₩38,142 | ₩39,510 | ₩36,948 | ₩38,504 | +0.95% | 37.4만 |
|---|
| 2025.11.07 | ₩35,540 | ₩36,908 | ₩35,540 | ₩36,653 | +3.13% | 24.4만 |
|---|
| 2025.11.06 | ₩35,540 | ₩37,364 | ₩35,393 | ₩35,540 | 0.00% | 23.2만 |
|---|
| 2025.11.05 | ₩36,211 | ₩37,237 | ₩35,352 | ₩35,621 | -1.63% | 29.8만 |
|---|
| 2025.11.04 | ₩37,190 | ₩37,820 | ₩36,211 | ₩36,372 | -2.20% | 15.5만 |
|---|
| 2025.11.03 | ₩38,370 | ₩38,893 | ₩37,243 | ₩37,914 | -1.19% | 39.7만 |
|---|
| 2025.10.31 | ₩38,222 | ₩38,625 | ₩36,895 | ₩37,713 | -1.33% | 36만 |
|---|
| 2025.10.30 | ₩38,611 | ₩39,966 | ₩38,303 | ₩38,853 | +0.63% | 30.5만 |
|---|
| 2025.10.29 | ₩41,039 | ₩41,844 | ₩38,591 | ₩38,933 | -5.13% | 34.1만 |
|---|
| 2025.10.28 | ₩37,646 | ₩40,999 | ₩37,646 | ₩40,610 | +7.87% | 32.9만 |
|---|
| 2025.10.27 | ₩41,267 | ₩42,514 | ₩39,376 | ₩39,912 | -3.28% | 42.4만 |
|---|
| 2025.10.24 | ₩43,453 | ₩43,862 | ₩42,112 | ₩42,541 | -2.10% | 21.9만 |
|---|
| 2025.10.23 | ₩42,916 | ₩44,660 | ₩42,916 | ₩43,426 | +1.19% | 18.1만 |
|---|
| 2025.10.22 | ₩41,052 | ₩43,896 | ₩40,945 | ₩43,681 | +6.40% | 39만 |
|---|
| 2025.10.21 | ₩45,331 | ₩45,485 | ₩42,460 | ₩43,440 | -4.17% | 39.4만 |
|---|
| 2025.10.20 | ₩46,806 | ₩48,764 | ₩45,733 | ₩48,590 | +3.81% | 22.5만 |
|---|
| 2025.10.17 | ₩49,931 | ₩49,931 | ₩45,042 | ₩45,719 | -8.43% | 31.6만 |
|---|
| 2025.10.16 | ₩51,030 | ₩51,969 | ₩49,622 | ₩49,984 | -2.05% | 30.4만 |
|---|
| 2025.10.15 | ₩50,561 | ₩51,553 | ₩49,298 | ₩50,588 | +0.05% | 24만 |
|---|
| 2025.10.14 | ₩46,497 | ₩50,561 | ₩46,310 | ₩50,145 | +7.85% | 31.8만 |
|---|
| 2025.10.13 | ₩46,511 | ₩48,549 | ₩45,356 | ₩47,128 | +1.33% | 39만 |
|---|
| 2025.10.10 | ₩47,275 | ₩48,469 | ₩45,773 | ₩46,444 | -1.76% | 29만 |
|---|