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 | ₩31,844 | ₩32,756 | ₩30,838 | ₩31,844 | 0.00% | 43.4만 |
| 2026.10.08 | ₩32,353 | ₩32,943 | ₩31,931 | ₩32,729 | +1.16% | 23.9만 |
| 2026.10.07 | ₩32,179 | ₩32,849 | ₩31,482 | ₩32,380 | +0.62% | 18.7만 |
| 2026.10.06 | ₩32,675 | ₩33,493 | ₩32,219 | ₩33,305 | +1.93% | 14.7만 |
| 2026.10.05 | ₩32,313 | ₩32,796 | ₩31,281 | ₩32,635 | +1.00% | 20.4만 |
| 2026.10.02 | ₩32,300 | ₩32,715 | ₩31,891 | ₩32,192 | -0.33% | 16만 |
| 2026.10.01 | ₩31,482 | ₩32,340 | ₩31,012 | ₩31,871 | +1.24% | 18.9만 |
| 2026.09.30 | ₩31,710 | ₩31,924 | ₩31,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,562 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩31,374 | ₩31,529 | ₩30,624 | ₩31,401 | +0.09% | 20.3만 |
|---|
| 2026.09.28 | ₩30,838 | ₩31,361 | ₩29,792 | ₩31,240 | +1.30% | 21.9만 |
|---|
| 2026.09.25 | ₩31,897 | ₩32,246 | ₩31,294 | ₩31,964 | +0.21% | 16만 |
|---|
| 2026.09.24 | ₩32,179 | ₩32,286 | ₩31,200 | ₩32,005 | -0.54% | 13.2만 |
|---|
| 2026.09.23 | ₩32,756 | ₩32,849 | ₩31,844 | ₩32,353 | -1.23% | 16.8만 |
|---|
| 2026.09.22 | ₩32,447 | ₩33,520 | ₩32,179 | ₩33,439 | +3.06% | 21.1만 |
|---|
| 2026.09.21 | ₩32,461 | ₩32,849 | ₩32,058 | ₩32,367 | -0.29% | 26.1만 |
|---|
| 2026.09.18 | ₩32,554 | ₩32,890 | ₩31,804 | ₩32,326 | -0.70% | 42만 |
|---|
| 2026.09.17 | ₩32,756 | ₩33,312 | ₩32,373 | ₩32,541 | -0.65% | 16.7만 |
|---|
| 2026.09.16 | ₩33,734 | ₩34,179 | ₩31,683 | ₩32,367 | -4.05% | 20.1만 |
|---|
| 2026.09.15 | ₩34,056 | ₩34,110 | ₩32,756 | ₩33,225 | -2.44% | 11.5만 |
|---|
| 2026.09.14 | ₩33,386 | ₩34,391 | ₩32,796 | ₩33,815 | +1.29% | 20.4만 |
|---|
| 2026.09.11 | ₩34,592 | ₩34,981 | ₩33,775 | ₩34,458 | -0.39% | 11.2만 |
|---|
| 2026.09.10 | ₩34,190 | ₩34,579 | ₩33,627 | ₩34,002 | -0.55% | 18.4만 |
|---|
| 2026.09.09 | ₩35,330 | ₩36,040 | ₩34,726 | ₩34,834 | -1.40% | 16.6만 |
|---|
| 2026.09.08 | ₩35,062 | ₩35,678 | ₩34,811 | ₩34,861 | -0.57% | 12만 |
|---|
| 2026.09.04 | ₩34,244 | ₩35,370 | ₩33,949 | ₩35,303 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩35,290 | ₩35,397 | ₩33,949 | ₩35,290 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩33,895 | ₩34,686 | ₩33,895 | ₩34,338 | +1.31% | 17.7만 |
|---|
| 2026.09.01 | ₩32,983 | ₩34,847 | ₩32,903 | ₩33,614 | +1.91% | 17만 |
|---|
| 2026.08.31 | ₩34,083 | ₩34,271 | ₩33,345 | ₩33,935 | -0.43% | 15.3만 |
|---|
| 2026.08.28 | ₩34,458 | ₩35,196 | ₩33,614 | ₩34,364 | -0.27% | 16.2만 |
|---|
| 2026.08.27 | ₩33,453 | ₩34,324 | ₩33,171 | ₩34,204 | +2.24% | 15만 |
|---|
| 2026.08.26 | ₩33,399 | ₩33,560 | ₩32,903 | ₩33,386 | -0.04% | 21.8만 |
|---|
| 2026.08.25 | ₩33,185 | ₩34,016 | ₩32,957 | ₩33,909 | +2.18% | 17.7만 |
|---|
| 2026.08.24 | ₩33,721 | ₩33,842 | ₩32,983 | ₩33,520 | -0.60% | 16.2만 |
|---|
| 2026.08.21 | ₩34,016 | ₩34,043 | ₩32,920 | ₩33,211 | -2.36% | 22.6만 |
|---|
| 2026.08.20 | ₩32,380 | ₩33,761 | ₩32,380 | ₩33,399 | +3.15% | 20.5만 |
|---|
| 2026.08.19 | ₩32,179 | ₩33,292 | ₩32,101 | ₩32,648 | +1.46% | 24.5만 |
|---|
| 2026.08.18 | ₩32,514 | ₩32,581 | ₩30,617 | ₩30,932 | -4.87% | 27.8만 |
|---|
| 2026.08.17 | ₩31,066 | ₩32,259 | ₩30,838 | ₩31,442 | +1.21% | 26만 |
|---|
| 2026.08.14 | ₩30,503 | ₩31,187 | ₩30,034 | ₩30,128 | -1.23% | 13.8만 |
|---|
| 2026.08.13 | ₩30,637 | ₩31,012 | ₩29,766 | ₩30,490 | -0.48% | 23.9만 |
|---|
| 2026.08.12 | ₩30,959 | ₩31,817 | ₩30,583 | ₩30,624 | -1.08% | 19.4만 |
|---|
| 2026.08.11 | ₩30,315 | ₩30,838 | ₩29,766 | ₩30,717 | +1.33% | 22.1만 |
|---|
| 2026.08.10 | ₩29,497 | ₩30,700 | ₩29,469 | ₩30,476 | +3.32% | 28.6만 |
|---|
| 2026.08.07 | ₩28,505 | ₩29,223 | ₩28,492 | ₩29,162 | +2.30% | 19.2만 |
|---|
| 2026.08.06 | ₩27,459 | ₩27,875 | ₩27,050 | ₩27,245 | -0.78% | 11.3만 |
|---|
| 2026.08.05 | ₩27,231 | ₩27,795 | ₩26,762 | ₩27,741 | +1.87% | 30.9만 |
|---|
| 2026.08.04 | ₩25,569 | ₩26,400 | ₩25,569 | ₩25,944 | +1.47% | 19만 |
|---|
| 2026.08.03 | ₩24,550 | ₩25,301 | ₩24,469 | ₩25,234 | +2.79% | 13.1만 |
|---|
| 2026.07.31 | ₩24,872 | ₩25,019 | ₩24,255 | ₩24,657 | -0.86% | 17.6만 |
|---|
| 2026.07.30 | ₩24,791 | ₩25,361 | ₩24,148 | ₩25,301 | +2.06% | 13.7만 |
|---|
| 2026.07.29 | ₩24,925 | ₩24,925 | ₩24,121 | ₩24,402 | -2.10% | 15.6만 |
|---|
| 2026.07.28 | ₩24,992 | ₩25,341 | ₩24,510 | ₩25,033 | +0.16% | 15.7만 |
|---|
| 2026.07.27 | ₩25,475 | ₩25,730 | ₩24,577 | ₩25,354 | -0.47% | 14.3만 |
|---|
| 2026.07.24 | ₩24,885 | ₩25,576 | ₩24,673 | ₩25,019 | +0.54% | 13.8만 |
|---|
| 2026.07.23 | ₩24,174 | ₩24,986 | ₩24,054 | ₩24,845 | +2.77% | 16.6만 |
|---|
| 2026.07.22 | ₩24,738 | ₩25,395 | ₩24,738 | ₩24,966 | +0.92% | 26만 |
|---|
| 2026.07.21 | ₩22,928 | ₩24,590 | ₩22,928 | ₩24,483 | +6.78% | 26.6만 |
|---|
| 2026.07.20 | ₩23,263 | ₩23,732 | ₩22,384 | ₩22,512 | -3.23% | 24.4만 |
|---|
| 2026.07.17 | ₩22,700 | ₩23,290 | ₩22,539 | ₩22,767 | +0.30% | 16.6만 |
|---|
| 2026.07.16 | ₩22,887 | ₩23,222 | ₩22,528 | ₩22,954 | +0.29% | 29.1만 |
|---|
| 2026.07.15 | ₩22,847 | ₩23,437 | ₩22,793 | ₩23,249 | +1.76% | 19.9만 |
|---|
| 2026.07.14 | ₩23,705 | ₩24,241 | ₩22,820 | ₩22,860 | -3.56% | 28만 |
|---|
| 2026.07.13 | ₩21,319 | ₩23,692 | ₩21,252 | ₩23,236 | +8.99% | 59.8만 |
|---|
| 2026.07.10 | ₩25,100 | ₩25,220 | ₩23,625 | ₩23,812 | -5.13% | 54.1만 |
|---|
| 2026.07.09 | ₩24,791 | ₩25,555 | ₩24,671 | ₩25,475 | +2.76% | 27.9만 |
|---|
| 2026.07.08 | ₩24,805 | ₩25,334 | ₩24,295 | ₩24,510 | -1.19% | 32만 |
|---|
| 2026.07.07 | ₩25,757 | ₩26,022 | ₩24,966 | ₩25,354 | -1.56% | 24.3만 |
|---|
| 2026.07.06 | ₩27,124 | ₩27,325 | ₩25,676 | ₩25,904 | -4.50% | 23.7만 |
|---|
| 2026.07.02 | ₩26,306 | ₩27,419 | ₩26,306 | ₩26,936 | +2.40% | 19.5만 |
|---|
| 2026.07.01 | ₩25,569 | ₩26,521 | ₩25,569 | ₩25,810 | +0.94% | 14.4만 |
|---|
| 2026.06.30 | ₩26,119 | ₩26,145 | ₩25,462 | ₩25,609 | -1.95% | 11.3만 |
|---|
| 2026.06.29 | ₩26,802 | ₩26,802 | ₩25,676 | ₩26,052 | -2.80% | 18.2만 |
|---|
| 2026.06.26 | ₩26,092 | ₩27,097 | ₩26,092 | ₩26,561 | +1.80% | 53.5만 |
|---|
| 2026.06.25 | ₩26,802 | ₩26,802 | ₩25,743 | ₩26,132 | -2.50% | 18만 |
|---|
| 2026.06.24 | ₩26,561 | ₩26,963 | ₩26,159 | ₩26,266 | -1.11% | 51.6만 |
|---|
| 2026.06.23 | ₩26,762 | ₩27,567 | ₩26,367 | ₩27,084 | +1.20% | 38.4만 |
|---|
| 2026.06.22 | ₩27,459 | ₩27,821 | ₩26,983 | ₩27,634 | +0.63% | 18.1만 |
|---|
| 2026.06.18 | ₩28,036 | ₩28,331 | ₩27,205 | ₩27,969 | -0.24% | 42.5만 |
|---|
| 2026.06.17 | ₩28,277 | ₩29,229 | ₩27,392 | ₩27,513 | -2.70% | 36.8만 |
|---|
| 2026.06.16 | ₩28,411 | ₩28,948 | ₩28,069 | ₩28,706 | +1.04% | 15만 |
|---|
| 2026.06.15 | ₩28,626 | ₩29,162 | ₩28,076 | ₩28,130 | -1.73% | 39.1만 |
|---|
| 2026.06.12 | ₩26,427 | ₩27,231 | ₩26,186 | ₩27,057 | +2.38% | 19.3만 |
|---|
| 2026.06.11 | ₩25,140 | ₩26,279 | ₩24,966 | ₩26,105 | +3.84% | 23만 |
|---|
| 2026.06.10 | ₩25,059 | ₩25,596 | ₩24,738 | ₩25,140 | +0.32% | 32.8만 |
|---|
| 2026.06.09 | ₩26,641 | ₩27,138 | ₩25,368 | ₩25,475 | -4.38% | 38.8만 |
|---|
| 2026.06.08 | ₩26,816 | ₩27,634 | ₩26,266 | ₩26,400 | -1.55% | 17.9만 |
|---|
| 2026.06.05 | ₩28,076 | ₩28,143 | ₩26,695 | ₩26,749 | -4.73% | 22.4만 |
|---|
| 2026.06.04 | ₩28,170 | ₩29,082 | ₩27,996 | ₩28,559 | +1.38% | 12.3만 |
|---|
| 2026.06.03 | ₩28,371 | ₩28,720 | ₩27,728 | ₩27,955 | -1.47% | 24.4만 |
|---|
| 2026.06.02 | ₩29,497 | ₩29,926 | ₩28,438 | ₩28,720 | -2.64% | 29.4만 |
|---|
| 2026.06.01 | ₩31,173 | ₩31,576 | ₩29,759 | ₩29,913 | -4.04% | 32.8만 |
|---|
| 2026.05.29 | ₩31,696 | ₩32,434 | ₩31,086 | ₩31,857 | +0.51% | 11.9만 |
|---|
| 2026.05.28 | ₩30,865 | ₩32,286 | ₩30,355 | ₩31,790 | +3.00% | 24.9만 |
|---|
| 2026.05.27 | ₩30,919 | ₩31,683 | ₩30,878 | ₩30,986 | +0.22% | 15.9만 |
|---|
| 2026.05.26 | ₩30,959 | ₩31,804 | ₩30,630 | ₩31,696 | +2.38% | 16.8만 |
|---|
| 2026.05.22 | ₩30,664 | ₩31,763 | ₩29,846 | ₩30,570 | -0.31% | 17.5만 |
|---|
| 2026.05.21 | ₩30,248 | ₩31,106 | ₩29,833 | ₩30,959 | +2.35% | 17.6만 |
|---|
| 2026.05.20 | ₩30,919 | ₩31,643 | ₩30,347 | ₩30,785 | -0.43% | 22만 |
|---|
| 2026.05.19 | ₩31,281 | ₩31,710 | ₩30,570 | ₩30,999 | -0.90% | 18.5만 |
|---|
| 2026.05.18 | ₩31,415 | ₩32,648 | ₩31,281 | ₩31,763 | +1.11% | 25.5만 |
|---|
| 2026.05.15 | ₩32,273 | ₩32,273 | ₩30,168 | ₩30,892 | -4.28% | 28만 |
|---|
| 2026.05.14 | ₩33,359 | ₩33,359 | ₩31,509 | ₩32,072 | -3.86% | 16.4만 |
|---|
| 2026.05.13 | ₩33,345 | ₩33,694 | ₩31,656 | ₩33,185 | -0.48% | 27.1만 |
|---|
| 2026.05.12 | ₩31,884 | ₩33,734 | ₩31,106 | ₩33,480 | +5.00% | 34.4만 |
|---|
| 2026.05.11 | ₩32,514 | ₩34,002 | ₩32,045 | ₩32,554 | +0.12% | 29.2만 |
|---|
| 2026.05.08 | ₩31,589 | ₩32,621 | ₩31,428 | ₩32,072 | +1.53% | 8.9만 |
|---|
| 2026.05.07 | ₩30,972 | ₩32,957 | ₩30,972 | ₩31,307 | +1.08% | 18.3만 |
|---|
| 2026.05.06 | ₩30,959 | ₩32,099 | ₩30,355 | ₩30,530 | -1.39% | 13만 |
|---|
| 2026.05.05 | ₩29,229 | ₩30,007 | ₩28,827 | ₩29,658 | +1.47% | 14.5만 |
|---|
| 2026.05.04 | ₩30,047 | ₩30,637 | ₩28,445 | ₩28,572 | -4.91% | 20.5만 |
|---|
| 2026.05.01 | ₩30,838 | ₩31,106 | ₩30,181 | ₩30,329 | -1.65% | 9.8만 |
|---|
| 2026.04.30 | ₩30,691 | ₩31,173 | ₩29,847 | ₩30,704 | +0.04% | 14만 |
|---|
| 2026.04.29 | ₩30,490 | ₩30,650 | ₩29,779 | ₩30,288 | -0.66% | 25.2만 |
|---|
| 2026.04.28 | ₩31,897 | ₩32,186 | ₩30,610 | ₩30,637 | -3.95% | 20.2만 |
|---|
| 2026.04.27 | ₩33,560 | ₩33,868 | ₩32,621 | ₩32,621 | -2.80% | 10.1만 |
|---|
| 2026.04.24 | ₩32,957 | ₩33,962 | ₩32,179 | ₩33,868 | +2.77% | 12.6만 |
|---|
| 2026.04.23 | ₩32,581 | ₩33,520 | ₩32,179 | ₩32,983 | +1.23% | 10만 |
|---|
| 2026.04.22 | ₩33,265 | ₩34,183 | ₩33,010 | ₩33,077 | -0.56% | 9.4만 |
|---|
| 2026.04.21 | ₩34,861 | ₩35,476 | ₩32,648 | ₩32,648 | -6.35% | 13.8만 |
|---|
| 2026.04.20 | ₩34,539 | ₩35,323 | ₩34,391 | ₩35,048 | +1.48% | 16.3만 |
|---|
| 2026.04.17 | ₩34,995 | ₩36,175 | ₩34,861 | ₩35,115 | +0.34% | 15.4만 |
|---|
| 2026.04.16 | ₩33,533 | ₩34,666 | ₩33,533 | ₩34,150 | +1.84% | 9.3만 |
|---|
| 2026.04.15 | ₩34,284 | ₩34,726 | ₩33,359 | ₩33,614 | -1.96% | 8.3만 |
|---|
| 2026.04.14 | ₩34,204 | ₩35,209 | ₩33,976 | ₩34,579 | +1.10% | 10.2만 |
|---|
| 2026.04.13 | ₩33,520 | ₩34,190 | ₩33,289 | ₩34,029 | +1.52% | 10.3만 |
|---|
| 2026.04.10 | ₩33,560 | ₩34,413 | ₩33,560 | ₩33,976 | +1.24% | 11.9만 |
|---|
| 2026.04.09 | ₩32,809 | ₩33,654 | ₩32,219 | ₩33,372 | +1.72% | 17.5만 |
|---|
| 2026.04.08 | ₩33,949 | ₩34,512 | ₩32,179 | ₩32,957 | -2.92% | 17.6만 |
|---|
| 2026.04.07 | ₩32,139 | ₩32,326 | ₩30,903 | ₩32,139 | 0.00% | 16.9만 |
|---|
| 2026.04.06 | ₩31,509 | ₩32,447 | ₩31,039 | ₩32,085 | +1.83% | 16.7만 |
|---|
| 2026.04.02 | ₩29,859 | ₩31,884 | ₩29,779 | ₩31,736 | +6.29% | 11.3만 |
|---|
| 2026.04.01 | ₩31,455 | ₩32,434 | ₩30,999 | ₩31,549 | +0.30% | 21.6만 |
|---|
| 2026.03.31 | ₩30,074 | ₩30,838 | ₩29,725 | ₩30,288 | +0.71% | 21.8만 |
|---|
| 2026.03.30 | ₩30,302 | ₩31,495 | ₩28,961 | ₩29,551 | -2.48% | 21.8만 |
|---|
| 2026.03.27 | ₩29,216 | ₩30,181 | ₩28,413 | ₩29,859 | +2.20% | 21.6만 |
|---|
| 2026.03.26 | ₩29,296 | ₩30,664 | ₩28,814 | ₩28,921 | -1.28% | 25.2만 |
|---|
| 2026.03.25 | ₩31,240 | ₩31,683 | ₩30,302 | ₩30,490 | -2.40% | 30.6만 |
|---|
| 2026.03.24 | ₩30,101 | ₩31,120 | ₩29,176 | ₩29,926 | -0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩28,197 | ₩30,516 | ₩28,197 | ₩29,859 | +5.90% | 30.6만 |
|---|
| 2026.03.20 | ₩29,819 | ₩29,819 | ₩28,304 | ₩28,747 | -3.60% | 41.1만 |
|---|
| 2026.03.19 | ₩29,591 | ₩30,248 | ₩29,068 | ₩29,712 | +0.41% | 34.8만 |
|---|
| 2026.03.18 | ₩32,434 | ₩32,461 | ₩31,173 | ₩31,616 | -2.52% | 20.3만 |
|---|
| 2026.03.17 | ₩34,190 | ₩35,397 | ₩33,319 | ₩33,319 | -2.55% | 15.1만 |
|---|
| 2026.03.16 | ₩33,627 | ₩35,236 | ₩33,614 | ₩34,257 | +1.87% | 19.2만 |
|---|
| 2026.03.13 | ₩34,686 | ₩35,397 | ₩33,520 | ₩33,828 | -2.47% | 25.6만 |
|---|
| 2026.03.12 | ₩34,633 | ₩35,745 | ₩34,116 | ₩34,874 | +0.70% | 31.1만 |
|---|
| 2026.03.11 | ₩34,914 | ₩35,397 | ₩33,520 | ₩35,182 | +0.77% | 22.8만 |
|---|
| 2026.03.10 | ₩35,812 | ₩36,282 | ₩34,874 | ₩34,995 | -2.28% | 20.2만 |
|---|
| 2026.03.09 | ₩34,646 | ₩35,943 | ₩32,863 | ₩35,290 | +1.86% | 33.8만 |
|---|
| 2026.03.06 | ₩34,847 | ₩36,456 | ₩34,525 | ₩34,834 | -0.04% | 29.4만 |
|---|
| 2026.03.05 | ₩38,749 | ₩38,749 | ₩36,067 | ₩36,469 | -5.88% | 22.4만 |
|---|
| 2026.03.04 | ₩40,599 | ₩40,747 | ₩39,005 | ₩39,285 | -3.24% | 14.3만 |
|---|
| 2026.03.03 | ₩40,371 | ₩40,619 | ₩37,877 | ₩39,942 | -1.06% | 51.8만 |
|---|
| 2026.03.02 | ₩43,723 | ₩43,723 | ₩41,421 | ₩42,731 | -2.27% | 17.5만 |
|---|
| 2026.02.27 | ₩43,589 | ₩44,246 | ₩42,208 | ₩42,557 | -2.37% | 19.6만 |
|---|
| 2026.02.26 | ₩41,564 | ₩43,830 | ₩40,760 | ₩43,696 | +5.13% | 20.3만 |
|---|
| 2026.02.25 | ₩41,739 | ₩42,610 | ₩40,666 | ₩41,953 | +0.51% | 18.1만 |
|---|
| 2026.02.24 | ₩41,028 | ₩41,564 | ₩39,674 | ₩41,202 | +0.42% | 27.9만 |
|---|
| 2026.02.23 | ₩41,457 | ₩42,503 | ₩40,961 | ₩41,270 | -0.45% | 25.6만 |
|---|
| 2026.02.20 | ₩38,923 | ₩40,908 | ₩38,561 | ₩40,519 | +4.10% | 25.9만 |
|---|
| 2026.02.19 | ₩37,716 | ₩39,151 | ₩37,086 | ₩38,360 | +1.71% | 25.1만 |
|---|
| 2026.02.18 | ₩38,534 | ₩38,997 | ₩37,556 | ₩37,958 | -1.50% | 13.3만 |
|---|
| 2026.02.17 | ₩39,017 | ₩39,017 | ₩37,019 | ₩37,690 | -3.40% | 37.2만 |
|---|
| 2026.02.13 | ₩38,320 | ₩40,411 | ₩38,320 | ₩40,224 | +4.97% | 30.3만 |
|---|
| 2026.02.12 | ₩40,063 | ₩40,210 | ₩37,019 | ₩37,140 | -7.30% | 67.5만 |
|---|
| 2026.02.11 | ₩40,532 | ₩41,564 | ₩38,997 | ₩40,747 | +0.53% | 29.9만 |
|---|
| 2026.02.10 | ₩39,111 | ₩40,787 | ₩38,481 | ₩39,687 | +1.47% | 40.5만 |
|---|
| 2026.02.09 | ₩39,299 | ₩40,827 | ₩38,467 | ₩40,063 | +1.94% | 49.6만 |
|---|
| 2026.02.06 | ₩36,992 | ₩38,829 | ₩36,791 | ₩38,159 | +3.15% | 28.1만 |
|---|
| 2026.02.05 | ₩36,590 | ₩38,032 | ₩35,397 | ₩35,571 | -2.78% | 40.7만 |
|---|
| 2026.02.04 | ₩40,881 | ₩40,881 | ₩37,287 | ₩38,253 | -6.43% | 30.6만 |
|---|
| 2026.02.03 | ₩39,178 | ₩40,438 | ₩38,507 | ₩39,661 | +1.23% | 39.8만 |
|---|
| 2026.02.02 | ₩36,335 | ₩37,891 | ₩36,335 | ₩37,676 | +3.69% | 47만 |
|---|
| 2026.01.30 | ₩39,191 | ₩40,304 | ₩36,275 | ₩36,791 | -6.12% | 58.5만 |
|---|
| 2026.01.29 | ₩44,099 | ₩44,099 | ₩40,505 | ₩41,229 | -6.51% | 40.8만 |
|---|
| 2026.01.28 | ₩41,497 | ₩43,616 | ₩41,363 | ₩43,348 | +4.46% | 64.3만 |
|---|
| 2026.01.27 | ₩40,411 | ₩41,967 | ₩38,896 | ₩41,538 | +2.79% | 69.6만 |
|---|
| 2026.01.26 | ₩42,905 | ₩43,643 | ₩41,082 | ₩42,329 | -1.34% | 89만 |
|---|
| 2026.01.23 | ₩40,505 | ₩42,483 | ₩39,309 | ₩42,101 | +3.94% | 59.9만 |
|---|
| 2026.01.22 | ₩38,575 | ₩40,961 | ₩38,347 | ₩39,701 | +2.92% | 68.7만 |
|---|
| 2026.01.21 | ₩37,234 | ₩39,513 | ₩36,738 | ₩39,044 | +4.86% | 89.4만 |
|---|
| 2026.01.20 | ₩38,373 | ₩40,090 | ₩36,469 | ₩36,872 | -3.91% | 148.1만 |
|---|
| 2026.01.16 | ₩36,215 | ₩36,738 | ₩34,767 | ₩36,496 | +0.78% | 106.4만 |
|---|
| 2026.01.15 | ₩35,799 | ₩36,537 | ₩34,190 | ₩36,107 | +0.86% | 380.2만 |
|---|
| 2026.01.14 | ₩44,461 | ₩45,587 | ₩42,047 | ₩43,455 | -2.26% | 30.3만 |
|---|
| 2026.01.13 | ₩45,185 | ₩45,187 | ₩43,400 | ₩44,045 | -2.52% | 25.4만 |
|---|
| 2026.01.12 | ₩40,224 | ₩44,231 | ₩40,170 | ₩43,750 | +8.77% | 43.4만 |
|---|
| 2026.01.09 | ₩38,776 | ₩40,090 | ₩38,776 | ₩39,124 | +0.90% | 14.6만 |
|---|
| 2026.01.08 | ₩37,113 | ₩39,459 | ₩37,113 | ₩39,097 | +5.35% | 19.8만 |
|---|
| 2026.01.07 | ₩37,891 | ₩38,735 | ₩36,952 | ₩38,561 | +1.77% | 18.7만 |
|---|
| 2026.01.06 | ₩36,872 | ₩38,729 | ₩36,872 | ₩38,534 | +4.51% | 24만 |
|---|
| 2026.01.05 | ₩36,161 | ₩37,690 | ₩36,081 | ₩36,416 | +0.70% | 22만 |
|---|
| 2026.01.02 | ₩35,866 | ₩37,059 | ₩34,431 | ₩35,303 | -1.57% | 13.5만 |
|---|
| 2025.12.31 | ₩35,477 | ₩36,630 | ₩35,062 | ₩35,088 | -1.10% | 12만 |
|---|
| 2025.12.30 | ₩35,826 | ₩36,751 | ₩35,397 | ₩35,853 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩35,491 | ₩35,866 | ₩34,619 | ₩35,035 | -1.28% | 16.3만 |
|---|
| 2025.12.26 | ₩36,778 | ₩37,891 | ₩35,947 | ₩37,381 | +1.64% | 17.9만 |
|---|
| 2025.12.24 | ₩36,362 | ₩36,604 | ₩35,129 | ₩36,322 | -0.11% | 9.2만 |
|---|
| 2025.12.23 | ₩35,732 | ₩36,798 | ₩35,564 | ₩36,429 | +1.95% | 15.7만 |
|---|
| 2025.12.22 | ₩36,738 | ₩37,462 | ₩35,471 | ₩35,625 | -3.03% | 24.5만 |
|---|
| 2025.12.19 | ₩33,426 | ₩36,563 | ₩33,386 | ₩36,040 | +7.82% | 44.2만 |
|---|
| 2025.12.18 | ₩32,742 | ₩33,305 | ₩32,011 | ₩32,125 | -1.88% | 15.4만 |
|---|
| 2025.12.17 | ₩32,313 | ₩33,439 | ₩32,139 | ₩32,876 | +1.74% | 21.3만 |
|---|
| 2025.12.16 | ₩31,468 | ₩32,407 | ₩30,825 | ₩32,300 | +2.64% | 27.8만 |
|---|
| 2025.12.15 | ₩34,405 | ₩34,405 | ₩31,120 | ₩31,804 | -7.56% | 32.7만 |
|---|
| 2025.12.12 | ₩33,654 | ₩35,330 | ₩33,654 | ₩34,257 | +1.79% | 36.8만 |
|---|
| 2025.12.11 | ₩32,823 | ₩34,807 | ₩32,715 | ₩34,297 | +4.49% | 22.9만 |
|---|
| 2025.12.10 | ₩33,010 | ₩33,064 | ₩31,989 | ₩32,809 | -0.61% | 18.8만 |
|---|
| 2025.12.09 | ₩32,058 | ₩33,372 | ₩32,058 | ₩33,131 | +3.35% | 13.7만 |
|---|
| 2025.12.08 | ₩32,823 | ₩33,037 | ₩31,643 | ₩32,367 | -1.39% | 18.6만 |
|---|
| 2025.12.05 | ₩33,775 | ₩33,784 | ₩31,911 | ₩32,407 | -4.05% | 22.6만 |
|---|
| 2025.12.04 | ₩32,742 | ₩33,815 | ₩32,702 | ₩33,734 | +3.03% | 15.8만 |
|---|
| 2025.12.03 | ₩31,924 | ₩33,573 | ₩31,126 | ₩33,426 | +4.70% | 47.3만 |
|---|
| 2025.12.02 | ₩35,129 | ₩35,424 | ₩31,991 | ₩32,487 | -7.52% | 48.4만 |
|---|
| 2025.12.01 | ₩39,674 | ₩39,889 | ₩35,330 | ₩35,357 | -10.88% | 44.3만 |
|---|
| 2025.11.28 | ₩41,068 | ₩41,980 | ₩40,492 | ₩41,310 | +0.59% | 8.6만 |
|---|
| 2025.11.26 | ₩39,164 | ₩41,082 | ₩39,077 | ₩41,015 | +4.72% | 18.9만 |
|---|
| 2025.11.25 | ₩37,354 | ₩39,205 | ₩37,354 | ₩38,789 | +3.84% | 20.1만 |
|---|
| 2025.11.24 | ₩36,201 | ₩38,159 | ₩36,201 | ₩37,810 | +4.44% | 12.6만 |
|---|
| 2025.11.21 | ₩35,759 | ₩36,945 | ₩35,611 | ₩36,188 | +1.20% | 14.3만 |
|---|
| 2025.11.20 | ₩38,414 | ₩39,044 | ₩36,107 | ₩36,362 | -5.34% | 23만 |
|---|
| 2025.11.19 | ₩38,843 | ₩39,813 | ₩37,797 | ₩37,837 | -2.59% | 11.8만 |
|---|
| 2025.11.18 | ₩38,145 | ₩39,433 | ₩37,482 | ₩37,918 | -0.60% | 21만 |
|---|
| 2025.11.17 | ₩37,194 | ₩39,406 | ₩36,691 | ₩38,735 | +4.15% | 35.3만 |
|---|
| 2025.11.14 | ₩36,644 | ₩38,467 | ₩36,201 | ₩37,783 | +3.11% | 20.8만 |
|---|
| 2025.11.13 | ₩38,601 | ₩39,164 | ₩37,871 | ₩38,575 | -0.07% | 26.3만 |
|---|
| 2025.11.12 | ₩38,414 | ₩39,848 | ₩37,696 | ₩39,030 | +1.61% | 27.1만 |
|---|
| 2025.11.11 | ₩39,057 | ₩39,057 | ₩37,522 | ₩37,971 | -2.78% | 36.9만 |
|---|
| 2025.11.10 | ₩38,132 | ₩39,500 | ₩36,939 | ₩38,494 | +0.95% | 37.4만 |
|---|
| 2025.11.07 | ₩35,531 | ₩36,899 | ₩35,531 | ₩36,644 | +3.13% | 24.4만 |
|---|
| 2025.11.06 | ₩35,531 | ₩37,354 | ₩35,383 | ₩35,531 | 0.00% | 23.2만 |
|---|
| 2025.11.05 | ₩36,201 | ₩37,227 | ₩35,343 | ₩35,611 | -1.63% | 29.8만 |
|---|
| 2025.11.04 | ₩37,180 | ₩37,810 | ₩36,201 | ₩36,362 | -2.20% | 15.5만 |
|---|
| 2025.11.03 | ₩38,360 | ₩38,883 | ₩37,234 | ₩37,904 | -1.19% | 39.7만 |
|---|
| 2025.10.31 | ₩38,213 | ₩38,615 | ₩36,885 | ₩37,703 | -1.33% | 36만 |
|---|
| 2025.10.30 | ₩38,601 | ₩39,956 | ₩38,293 | ₩38,843 | +0.63% | 30.5만 |
|---|
| 2025.10.29 | ₩41,028 | ₩41,833 | ₩38,581 | ₩38,923 | -5.13% | 34.1만 |
|---|
| 2025.10.28 | ₩37,636 | ₩40,988 | ₩37,636 | ₩40,599 | +7.87% | 32.9만 |
|---|
| 2025.10.27 | ₩41,256 | ₩42,503 | ₩39,366 | ₩39,902 | -3.28% | 42.4만 |
|---|
| 2025.10.24 | ₩43,442 | ₩43,851 | ₩42,101 | ₩42,530 | -2.10% | 21.9만 |
|---|
| 2025.10.23 | ₩42,905 | ₩44,648 | ₩42,905 | ₩43,415 | +1.19% | 18.1만 |
|---|
| 2025.10.22 | ₩41,042 | ₩43,884 | ₩40,934 | ₩43,670 | +6.40% | 39만 |
|---|
| 2025.10.21 | ₩45,319 | ₩45,473 | ₩42,449 | ₩43,428 | -4.17% | 39.4만 |
|---|
| 2025.10.20 | ₩46,794 | ₩48,751 | ₩45,721 | ₩48,577 | +3.81% | 22.5만 |
|---|
| 2025.10.17 | ₩49,918 | ₩49,918 | ₩45,030 | ₩45,708 | -8.43% | 31.6만 |
|---|
| 2025.10.16 | ₩51,017 | ₩51,956 | ₩49,609 | ₩49,971 | -2.05% | 30.4만 |
|---|
| 2025.10.15 | ₩50,548 | ₩51,540 | ₩49,285 | ₩50,575 | +0.05% | 24만 |
|---|
| 2025.10.14 | ₩46,485 | ₩50,548 | ₩46,297 | ₩50,132 | +7.85% | 31.8만 |
|---|
| 2025.10.13 | ₩46,499 | ₩48,537 | ₩45,344 | ₩47,115 | +1.33% | 39만 |
|---|
| 2025.10.10 | ₩47,263 | ₩48,456 | ₩45,761 | ₩46,432 | -1.76% | 29만 |
|---|