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 | ₩31,862 | ₩32,775 | ₩30,856 | ₩31,862 | 0.00% | 43.4만 |
| 2026.10.08 | ₩32,372 | ₩32,962 | ₩31,949 | ₩32,748 | +1.16% | 23.9만 |
| 2026.10.07 | ₩32,198 | ₩32,868 | ₩31,500 | ₩32,399 | +0.62% | 18.7만 |
| 2026.10.06 | ₩32,694 | ₩33,512 | ₩32,238 | ₩33,325 | +1.93% | 14.7만 |
| 2026.10.05 | ₩32,332 | ₩32,815 | ₩31,299 | ₩32,654 | +1.00% | 20.4만 |
| 2026.10.02 | ₩32,318 | ₩32,734 | ₩31,909 | ₩32,211 | -0.33% | 16만 |
| 2026.10.01 | ₩31,500 | ₩32,359 | ₩31,031 | ₩31,889 | +1.24% | 18.9만 |
| 2026.09.30 | ₩31,728 | ₩31,943 | ₩31,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,581 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩31,393 | ₩31,547 | ₩30,641 | ₩31,420 | +0.09% | 20.3만 |
|---|
| 2026.09.28 | ₩30,856 | ₩31,379 | ₩29,810 | ₩31,259 | +1.30% | 21.9만 |
|---|
| 2026.09.25 | ₩31,916 | ₩32,265 | ₩31,312 | ₩31,983 | +0.21% | 16만 |
|---|
| 2026.09.24 | ₩32,198 | ₩32,305 | ₩31,218 | ₩32,023 | -0.54% | 13.2만 |
|---|
| 2026.09.23 | ₩32,775 | ₩32,868 | ₩31,862 | ₩32,372 | -1.23% | 16.8만 |
|---|
| 2026.09.22 | ₩32,466 | ₩33,539 | ₩32,198 | ₩33,459 | +3.06% | 21.1만 |
|---|
| 2026.09.21 | ₩32,479 | ₩32,868 | ₩32,077 | ₩32,385 | -0.29% | 26.1만 |
|---|
| 2026.09.18 | ₩32,573 | ₩32,909 | ₩31,822 | ₩32,345 | -0.70% | 42만 |
|---|
| 2026.09.17 | ₩32,775 | ₩33,331 | ₩32,392 | ₩32,560 | -0.65% | 16.7만 |
|---|
| 2026.09.16 | ₩33,754 | ₩34,199 | ₩31,701 | ₩32,385 | -4.05% | 20.1만 |
|---|
| 2026.09.15 | ₩34,076 | ₩34,130 | ₩32,775 | ₩33,244 | -2.44% | 11.5만 |
|---|
| 2026.09.14 | ₩33,405 | ₩34,411 | ₩32,815 | ₩33,834 | +1.29% | 20.4만 |
|---|
| 2026.09.11 | ₩34,613 | ₩35,002 | ₩33,794 | ₩34,478 | -0.39% | 11.2만 |
|---|
| 2026.09.10 | ₩34,210 | ₩34,599 | ₩33,647 | ₩34,022 | -0.55% | 18.4만 |
|---|
| 2026.09.09 | ₩35,350 | ₩36,061 | ₩34,747 | ₩34,854 | -1.40% | 16.6만 |
|---|
| 2026.09.08 | ₩35,082 | ₩35,699 | ₩34,831 | ₩34,881 | -0.57% | 12만 |
|---|
| 2026.09.04 | ₩34,264 | ₩35,391 | ₩33,969 | ₩35,324 | +3.09% | 11.6만 |
|---|
| 2026.09.03 | ₩35,310 | ₩35,417 | ₩33,969 | ₩35,310 | 0.00% | 18.3만 |
|---|
| 2026.09.02 | ₩33,915 | ₩34,706 | ₩33,915 | ₩34,358 | +1.31% | 17.7만 |
|---|
| 2026.09.01 | ₩33,003 | ₩34,867 | ₩32,922 | ₩33,633 | +1.91% | 17만 |
|---|
| 2026.08.31 | ₩34,103 | ₩34,291 | ₩33,365 | ₩33,955 | -0.43% | 15.3만 |
|---|
| 2026.08.28 | ₩34,478 | ₩35,216 | ₩33,633 | ₩34,384 | -0.27% | 16.2만 |
|---|
| 2026.08.27 | ₩33,472 | ₩34,344 | ₩33,190 | ₩34,223 | +2.24% | 15만 |
|---|
| 2026.08.26 | ₩33,419 | ₩33,579 | ₩32,922 | ₩33,405 | -0.04% | 21.8만 |
|---|
| 2026.08.25 | ₩33,204 | ₩34,036 | ₩32,976 | ₩33,928 | +2.18% | 17.7만 |
|---|
| 2026.08.24 | ₩33,740 | ₩33,861 | ₩33,003 | ₩33,539 | -0.60% | 16.2만 |
|---|
| 2026.08.21 | ₩34,036 | ₩34,062 | ₩32,940 | ₩33,231 | -2.36% | 22.6만 |
|---|
| 2026.08.20 | ₩32,399 | ₩33,781 | ₩32,399 | ₩33,419 | +3.15% | 20.5만 |
|---|
| 2026.08.19 | ₩32,198 | ₩33,311 | ₩32,120 | ₩32,667 | +1.46% | 24.5만 |
|---|
| 2026.08.18 | ₩32,533 | ₩32,600 | ₩30,635 | ₩30,950 | -4.87% | 27.8만 |
|---|
| 2026.08.17 | ₩31,084 | ₩32,278 | ₩30,856 | ₩31,460 | +1.21% | 26만 |
|---|
| 2026.08.14 | ₩30,521 | ₩31,205 | ₩30,051 | ₩30,145 | -1.23% | 13.8만 |
|---|
| 2026.08.13 | ₩30,655 | ₩31,031 | ₩29,783 | ₩30,507 | -0.48% | 23.9만 |
|---|
| 2026.08.12 | ₩30,977 | ₩31,835 | ₩30,601 | ₩30,641 | -1.08% | 19.4만 |
|---|
| 2026.08.11 | ₩30,333 | ₩30,856 | ₩29,783 | ₩30,735 | +1.33% | 22.1만 |
|---|
| 2026.08.10 | ₩29,515 | ₩30,718 | ₩29,486 | ₩30,494 | +3.32% | 28.6만 |
|---|
| 2026.08.07 | ₩28,522 | ₩29,240 | ₩28,508 | ₩29,179 | +2.30% | 19.2만 |
|---|
| 2026.08.06 | ₩27,475 | ₩27,891 | ₩27,066 | ₩27,261 | -0.78% | 11.3만 |
|---|
| 2026.08.05 | ₩27,247 | ₩27,811 | ₩26,778 | ₩27,757 | +1.87% | 30.9만 |
|---|
| 2026.08.04 | ₩25,584 | ₩26,416 | ₩25,584 | ₩25,959 | +1.47% | 19만 |
|---|
| 2026.08.03 | ₩24,564 | ₩25,315 | ₩24,484 | ₩25,248 | +2.79% | 13.1만 |
|---|
| 2026.07.31 | ₩24,886 | ₩25,034 | ₩24,269 | ₩24,671 | -0.86% | 17.6만 |
|---|
| 2026.07.30 | ₩24,806 | ₩25,376 | ₩24,162 | ₩25,315 | +2.06% | 13.7만 |
|---|
| 2026.07.29 | ₩24,940 | ₩24,940 | ₩24,135 | ₩24,417 | -2.10% | 15.6만 |
|---|
| 2026.07.28 | ₩25,007 | ₩25,356 | ₩24,524 | ₩25,047 | +0.16% | 15.7만 |
|---|
| 2026.07.27 | ₩25,490 | ₩25,745 | ₩24,591 | ₩25,369 | -0.47% | 14.3만 |
|---|
| 2026.07.24 | ₩24,900 | ₩25,590 | ₩24,688 | ₩25,034 | +0.54% | 13.8만 |
|---|
| 2026.07.23 | ₩24,189 | ₩25,000 | ₩24,068 | ₩24,859 | +2.77% | 16.6만 |
|---|
| 2026.07.22 | ₩24,752 | ₩25,409 | ₩24,752 | ₩24,980 | +0.92% | 26만 |
|---|
| 2026.07.21 | ₩22,941 | ₩24,604 | ₩22,941 | ₩24,497 | +6.78% | 26.6만 |
|---|
| 2026.07.20 | ₩23,276 | ₩23,746 | ₩22,398 | ₩22,525 | -3.23% | 24.4만 |
|---|
| 2026.07.17 | ₩22,713 | ₩23,303 | ₩22,552 | ₩22,780 | +0.30% | 16.6만 |
|---|
| 2026.07.16 | ₩22,901 | ₩23,236 | ₩22,541 | ₩22,968 | +0.29% | 29.1만 |
|---|
| 2026.07.15 | ₩22,860 | ₩23,451 | ₩22,807 | ₩23,263 | +1.76% | 19.9만 |
|---|
| 2026.07.14 | ₩23,719 | ₩24,256 | ₩22,834 | ₩22,874 | -3.56% | 28만 |
|---|
| 2026.07.13 | ₩21,331 | ₩23,706 | ₩21,264 | ₩23,249 | +8.99% | 59.8만 |
|---|
| 2026.07.10 | ₩25,114 | ₩25,235 | ₩23,638 | ₩23,826 | -5.13% | 54.1만 |
|---|
| 2026.07.09 | ₩24,806 | ₩25,570 | ₩24,685 | ₩25,490 | +2.76% | 27.9만 |
|---|
| 2026.07.08 | ₩24,819 | ₩25,349 | ₩24,309 | ₩24,524 | -1.19% | 32만 |
|---|
| 2026.07.07 | ₩25,772 | ₩26,037 | ₩24,980 | ₩25,369 | -1.56% | 24.3만 |
|---|
| 2026.07.06 | ₩27,140 | ₩27,341 | ₩25,691 | ₩25,919 | -4.50% | 23.7만 |
|---|
| 2026.07.02 | ₩26,322 | ₩27,435 | ₩26,322 | ₩26,952 | +2.40% | 19.5만 |
|---|
| 2026.07.01 | ₩25,584 | ₩26,536 | ₩25,584 | ₩25,825 | +0.94% | 14.4만 |
|---|
| 2026.06.30 | ₩26,134 | ₩26,161 | ₩25,476 | ₩25,624 | -1.95% | 11.3만 |
|---|
| 2026.06.29 | ₩26,818 | ₩26,818 | ₩25,691 | ₩26,067 | -2.80% | 18.2만 |
|---|
| 2026.06.26 | ₩26,107 | ₩27,113 | ₩26,107 | ₩26,577 | +1.80% | 53.5만 |
|---|
| 2026.06.25 | ₩26,818 | ₩26,818 | ₩25,758 | ₩26,147 | -2.50% | 18만 |
|---|
| 2026.06.24 | ₩26,577 | ₩26,979 | ₩26,174 | ₩26,281 | -1.11% | 51.6만 |
|---|
| 2026.06.23 | ₩26,778 | ₩27,583 | ₩26,382 | ₩27,100 | +1.20% | 38.4만 |
|---|
| 2026.06.22 | ₩27,475 | ₩27,838 | ₩26,999 | ₩27,650 | +0.63% | 18.1만 |
|---|
| 2026.06.18 | ₩28,052 | ₩28,347 | ₩27,220 | ₩27,985 | -0.24% | 42.5만 |
|---|
| 2026.06.17 | ₩28,294 | ₩29,246 | ₩27,408 | ₩27,529 | -2.70% | 36.8만 |
|---|
| 2026.06.16 | ₩28,428 | ₩28,964 | ₩28,086 | ₩28,723 | +1.04% | 15만 |
|---|
| 2026.06.15 | ₩28,643 | ₩29,179 | ₩28,092 | ₩28,146 | -1.73% | 39.1만 |
|---|
| 2026.06.12 | ₩26,442 | ₩27,247 | ₩26,201 | ₩27,073 | +2.38% | 19.3만 |
|---|
| 2026.06.11 | ₩25,154 | ₩26,295 | ₩24,980 | ₩26,120 | +3.84% | 23만 |
|---|
| 2026.06.10 | ₩25,074 | ₩25,611 | ₩24,752 | ₩25,154 | +0.32% | 32.8만 |
|---|
| 2026.06.09 | ₩26,657 | ₩27,153 | ₩25,383 | ₩25,490 | -4.38% | 38.8만 |
|---|
| 2026.06.08 | ₩26,831 | ₩27,650 | ₩26,281 | ₩26,416 | -1.55% | 17.9만 |
|---|
| 2026.06.05 | ₩28,092 | ₩28,160 | ₩26,711 | ₩26,764 | -4.73% | 22.4만 |
|---|
| 2026.06.04 | ₩28,186 | ₩29,099 | ₩28,012 | ₩28,575 | +1.38% | 12.3만 |
|---|
| 2026.06.03 | ₩28,388 | ₩28,736 | ₩27,744 | ₩27,972 | -1.47% | 24.4만 |
|---|
| 2026.06.02 | ₩29,515 | ₩29,944 | ₩28,455 | ₩28,736 | -2.64% | 29.4만 |
|---|
| 2026.06.01 | ₩31,192 | ₩31,594 | ₩29,776 | ₩29,930 | -4.04% | 32.8만 |
|---|
| 2026.05.29 | ₩31,715 | ₩32,453 | ₩31,104 | ₩31,876 | +0.51% | 11.9만 |
|---|
| 2026.05.28 | ₩30,883 | ₩32,305 | ₩30,373 | ₩31,809 | +3.00% | 24.9만 |
|---|
| 2026.05.27 | ₩30,937 | ₩31,701 | ₩30,896 | ₩31,004 | +0.22% | 15.9만 |
|---|
| 2026.05.26 | ₩30,977 | ₩31,822 | ₩30,648 | ₩31,715 | +2.38% | 16.8만 |
|---|
| 2026.05.22 | ₩30,682 | ₩31,782 | ₩29,863 | ₩30,588 | -0.31% | 17.5만 |
|---|
| 2026.05.21 | ₩30,266 | ₩31,124 | ₩29,850 | ₩30,977 | +2.35% | 17.6만 |
|---|
| 2026.05.20 | ₩30,937 | ₩31,661 | ₩30,365 | ₩30,802 | -0.43% | 22만 |
|---|
| 2026.05.19 | ₩31,299 | ₩31,728 | ₩30,588 | ₩31,017 | -0.90% | 18.5만 |
|---|
| 2026.05.18 | ₩31,433 | ₩32,667 | ₩31,299 | ₩31,782 | +1.11% | 25.5만 |
|---|
| 2026.05.15 | ₩32,292 | ₩32,292 | ₩30,185 | ₩30,910 | -4.28% | 28만 |
|---|
| 2026.05.14 | ₩33,378 | ₩33,378 | ₩31,527 | ₩32,090 | -3.86% | 16.4만 |
|---|
| 2026.05.13 | ₩33,365 | ₩33,714 | ₩31,674 | ₩33,204 | -0.48% | 27.1만 |
|---|
| 2026.05.12 | ₩31,903 | ₩33,754 | ₩31,124 | ₩33,499 | +5.00% | 34.4만 |
|---|
| 2026.05.11 | ₩32,533 | ₩34,022 | ₩32,064 | ₩32,573 | +0.12% | 29.2만 |
|---|
| 2026.05.08 | ₩31,607 | ₩32,640 | ₩31,446 | ₩32,090 | +1.53% | 8.9만 |
|---|
| 2026.05.07 | ₩30,990 | ₩32,976 | ₩30,990 | ₩31,326 | +1.08% | 18.3만 |
|---|
| 2026.05.06 | ₩30,977 | ₩32,117 | ₩30,373 | ₩30,548 | -1.39% | 13만 |
|---|
| 2026.05.05 | ₩29,246 | ₩30,024 | ₩28,844 | ₩29,676 | +1.47% | 14.5만 |
|---|
| 2026.05.04 | ₩30,065 | ₩30,655 | ₩28,461 | ₩28,589 | -4.91% | 20.5만 |
|---|
| 2026.05.01 | ₩30,856 | ₩31,124 | ₩30,199 | ₩30,346 | -1.65% | 9.8만 |
|---|
| 2026.04.30 | ₩30,709 | ₩31,192 | ₩29,865 | ₩30,722 | +0.04% | 14만 |
|---|
| 2026.04.29 | ₩30,507 | ₩30,668 | ₩29,796 | ₩30,306 | -0.66% | 25.2만 |
|---|
| 2026.04.28 | ₩31,916 | ₩32,204 | ₩30,628 | ₩30,655 | -3.95% | 20.2만 |
|---|
| 2026.04.27 | ₩33,579 | ₩33,888 | ₩32,640 | ₩32,640 | -2.80% | 10.1만 |
|---|
| 2026.04.24 | ₩32,976 | ₩33,982 | ₩32,198 | ₩33,888 | +2.77% | 12.6만 |
|---|
| 2026.04.23 | ₩32,600 | ₩33,539 | ₩32,198 | ₩33,003 | +1.23% | 10만 |
|---|
| 2026.04.22 | ₩33,284 | ₩34,203 | ₩33,029 | ₩33,097 | -0.56% | 9.4만 |
|---|
| 2026.04.21 | ₩34,881 | ₩35,497 | ₩32,667 | ₩32,667 | -6.35% | 13.8만 |
|---|
| 2026.04.20 | ₩34,559 | ₩35,344 | ₩34,411 | ₩35,069 | +1.48% | 16.3만 |
|---|
| 2026.04.17 | ₩35,015 | ₩36,196 | ₩34,881 | ₩35,136 | +0.34% | 15.4만 |
|---|
| 2026.04.16 | ₩33,553 | ₩34,686 | ₩33,553 | ₩34,170 | +1.84% | 9.3만 |
|---|
| 2026.04.15 | ₩34,304 | ₩34,747 | ₩33,378 | ₩33,633 | -1.96% | 8.3만 |
|---|
| 2026.04.14 | ₩34,223 | ₩35,230 | ₩33,995 | ₩34,599 | +1.10% | 10.2만 |
|---|
| 2026.04.13 | ₩33,539 | ₩34,210 | ₩33,308 | ₩34,049 | +1.52% | 10.3만 |
|---|
| 2026.04.10 | ₩33,579 | ₩34,433 | ₩33,579 | ₩33,995 | +1.24% | 11.9만 |
|---|
| 2026.04.09 | ₩32,828 | ₩33,673 | ₩32,238 | ₩33,392 | +1.72% | 17.5만 |
|---|
| 2026.04.08 | ₩33,969 | ₩34,532 | ₩32,198 | ₩32,976 | -2.92% | 17.6만 |
|---|
| 2026.04.07 | ₩32,157 | ₩32,345 | ₩30,921 | ₩32,157 | 0.00% | 16.9만 |
|---|
| 2026.04.06 | ₩31,527 | ₩32,466 | ₩31,057 | ₩32,104 | +1.83% | 16.7만 |
|---|
| 2026.04.02 | ₩29,877 | ₩31,903 | ₩29,796 | ₩31,755 | +6.29% | 11.3만 |
|---|
| 2026.04.01 | ₩31,473 | ₩32,453 | ₩31,017 | ₩31,567 | +0.30% | 21.6만 |
|---|
| 2026.03.31 | ₩30,091 | ₩30,856 | ₩29,743 | ₩30,306 | +0.71% | 21.8만 |
|---|
| 2026.03.30 | ₩30,319 | ₩31,513 | ₩28,978 | ₩29,568 | -2.48% | 21.8만 |
|---|
| 2026.03.27 | ₩29,233 | ₩30,199 | ₩28,429 | ₩29,877 | +2.20% | 21.6만 |
|---|
| 2026.03.26 | ₩29,313 | ₩30,682 | ₩28,830 | ₩28,938 | -1.28% | 25.2만 |
|---|
| 2026.03.25 | ₩31,259 | ₩31,701 | ₩30,319 | ₩30,507 | -2.40% | 30.6만 |
|---|
| 2026.03.24 | ₩30,118 | ₩31,138 | ₩29,193 | ₩29,944 | -0.58% | 26.1만 |
|---|
| 2026.03.23 | ₩28,213 | ₩30,534 | ₩28,213 | ₩29,877 | +5.90% | 30.6만 |
|---|
| 2026.03.20 | ₩29,837 | ₩29,837 | ₩28,321 | ₩28,763 | -3.60% | 41.1만 |
|---|
| 2026.03.19 | ₩29,608 | ₩30,266 | ₩29,085 | ₩29,729 | +0.41% | 34.8만 |
|---|
| 2026.03.18 | ₩32,453 | ₩32,479 | ₩31,192 | ₩31,634 | -2.52% | 20.3만 |
|---|
| 2026.03.17 | ₩34,210 | ₩35,417 | ₩33,338 | ₩33,338 | -2.55% | 15.1만 |
|---|
| 2026.03.16 | ₩33,647 | ₩35,256 | ₩33,633 | ₩34,277 | +1.87% | 19.2만 |
|---|
| 2026.03.13 | ₩34,706 | ₩35,417 | ₩33,539 | ₩33,848 | -2.47% | 25.6만 |
|---|
| 2026.03.12 | ₩34,653 | ₩35,766 | ₩34,136 | ₩34,894 | +0.70% | 31.1만 |
|---|
| 2026.03.11 | ₩34,934 | ₩35,417 | ₩33,539 | ₩35,203 | +0.77% | 22.8만 |
|---|
| 2026.03.10 | ₩35,833 | ₩36,303 | ₩34,894 | ₩35,015 | -2.28% | 20.2만 |
|---|
| 2026.03.09 | ₩34,666 | ₩35,963 | ₩32,882 | ₩35,310 | +1.86% | 33.8만 |
|---|
| 2026.03.06 | ₩34,867 | ₩36,477 | ₩34,545 | ₩34,854 | -0.04% | 29.4만 |
|---|
| 2026.03.05 | ₩38,771 | ₩38,771 | ₩36,088 | ₩36,491 | -5.88% | 22.4만 |
|---|
| 2026.03.04 | ₩40,623 | ₩40,770 | ₩39,028 | ₩39,308 | -3.24% | 14.3만 |
|---|
| 2026.03.03 | ₩40,395 | ₩40,643 | ₩37,899 | ₩39,965 | -1.06% | 51.8만 |
|---|
| 2026.03.02 | ₩43,749 | ₩43,749 | ₩41,445 | ₩42,756 | -2.27% | 17.5만 |
|---|
| 2026.02.27 | ₩43,614 | ₩44,272 | ₩42,233 | ₩42,581 | -2.37% | 19.6만 |
|---|
| 2026.02.26 | ₩41,589 | ₩43,856 | ₩40,784 | ₩43,722 | +5.13% | 20.3만 |
|---|
| 2026.02.25 | ₩41,763 | ₩42,635 | ₩40,690 | ₩41,978 | +0.51% | 18.1만 |
|---|
| 2026.02.24 | ₩41,052 | ₩41,589 | ₩39,697 | ₩41,226 | +0.42% | 27.9만 |
|---|
| 2026.02.23 | ₩41,481 | ₩42,528 | ₩40,985 | ₩41,294 | -0.45% | 25.6만 |
|---|
| 2026.02.20 | ₩38,946 | ₩40,931 | ₩38,584 | ₩40,542 | +4.10% | 25.9만 |
|---|
| 2026.02.19 | ₩37,738 | ₩39,174 | ₩37,108 | ₩38,382 | +1.71% | 25.1만 |
|---|
| 2026.02.18 | ₩38,557 | ₩39,020 | ₩37,577 | ₩37,980 | -1.50% | 13.3만 |
|---|
| 2026.02.17 | ₩39,040 | ₩39,040 | ₩37,041 | ₩37,712 | -3.40% | 37.2만 |
|---|
| 2026.02.13 | ₩38,342 | ₩40,435 | ₩38,342 | ₩40,247 | +4.97% | 30.3만 |
|---|
| 2026.02.12 | ₩40,086 | ₩40,234 | ₩37,041 | ₩37,161 | -7.30% | 67.5만 |
|---|
| 2026.02.11 | ₩40,556 | ₩41,589 | ₩39,020 | ₩40,770 | +0.53% | 29.9만 |
|---|
| 2026.02.10 | ₩39,134 | ₩40,811 | ₩38,503 | ₩39,710 | +1.47% | 40.5만 |
|---|
| 2026.02.09 | ₩39,321 | ₩40,851 | ₩38,490 | ₩40,086 | +1.94% | 49.6만 |
|---|
| 2026.02.06 | ₩37,014 | ₩38,852 | ₩36,813 | ₩38,181 | +3.15% | 28.1만 |
|---|
| 2026.02.05 | ₩36,611 | ₩38,054 | ₩35,417 | ₩35,592 | -2.78% | 40.7만 |
|---|
| 2026.02.04 | ₩40,904 | ₩40,904 | ₩37,309 | ₩38,275 | -6.43% | 30.6만 |
|---|
| 2026.02.03 | ₩39,201 | ₩40,462 | ₩38,530 | ₩39,684 | +1.23% | 39.8만 |
|---|
| 2026.02.02 | ₩36,357 | ₩37,913 | ₩36,357 | ₩37,698 | +3.69% | 47만 |
|---|
| 2026.01.30 | ₩39,214 | ₩40,328 | ₩36,296 | ₩36,813 | -6.12% | 58.5만 |
|---|
| 2026.01.29 | ₩44,124 | ₩44,124 | ₩40,529 | ₩41,253 | -6.51% | 40.8만 |
|---|
| 2026.01.28 | ₩41,522 | ₩43,641 | ₩41,387 | ₩43,373 | +4.46% | 64.3만 |
|---|
| 2026.01.27 | ₩40,435 | ₩41,991 | ₩38,919 | ₩41,562 | +2.79% | 69.6만 |
|---|
| 2026.01.26 | ₩42,930 | ₩43,668 | ₩41,106 | ₩42,353 | -1.34% | 89만 |
|---|
| 2026.01.23 | ₩40,529 | ₩42,508 | ₩39,332 | ₩42,125 | +3.94% | 59.9만 |
|---|
| 2026.01.22 | ₩38,597 | ₩40,985 | ₩38,369 | ₩39,724 | +2.92% | 68.7만 |
|---|
| 2026.01.21 | ₩37,255 | ₩39,536 | ₩36,759 | ₩39,067 | +4.86% | 89.4만 |
|---|
| 2026.01.20 | ₩38,396 | ₩40,113 | ₩36,491 | ₩36,893 | -3.91% | 148.1만 |
|---|
| 2026.01.16 | ₩36,236 | ₩36,759 | ₩34,787 | ₩36,518 | +0.78% | 106.4만 |
|---|
| 2026.01.15 | ₩35,820 | ₩36,558 | ₩34,210 | ₩36,128 | +0.86% | 380.2만 |
|---|
| 2026.01.14 | ₩44,486 | ₩45,613 | ₩42,072 | ₩43,480 | -2.26% | 30.3만 |
|---|
| 2026.01.13 | ₩45,211 | ₩45,214 | ₩43,425 | ₩44,071 | -2.52% | 25.4만 |
|---|
| 2026.01.12 | ₩40,247 | ₩44,257 | ₩40,193 | ₩43,775 | +8.77% | 43.4만 |
|---|
| 2026.01.09 | ₩38,798 | ₩40,113 | ₩38,798 | ₩39,147 | +0.90% | 14.6만 |
|---|
| 2026.01.08 | ₩37,135 | ₩39,482 | ₩37,135 | ₩39,120 | +5.35% | 19.8만 |
|---|
| 2026.01.07 | ₩37,913 | ₩38,758 | ₩36,974 | ₩38,584 | +1.77% | 18.7만 |
|---|
| 2026.01.06 | ₩36,893 | ₩38,751 | ₩36,893 | ₩38,557 | +4.51% | 24만 |
|---|
| 2026.01.05 | ₩36,182 | ₩37,712 | ₩36,102 | ₩36,437 | +0.70% | 22만 |
|---|
| 2026.01.02 | ₩35,887 | ₩37,081 | ₩34,452 | ₩35,324 | -1.57% | 13.5만 |
|---|
| 2025.12.31 | ₩35,498 | ₩36,652 | ₩35,082 | ₩35,109 | -1.10% | 12만 |
|---|
| 2025.12.30 | ₩35,847 | ₩36,772 | ₩35,417 | ₩35,874 | +0.07% | 21.1만 |
|---|
| 2025.12.29 | ₩35,511 | ₩35,887 | ₩34,639 | ₩35,055 | -1.28% | 16.3만 |
|---|
| 2025.12.26 | ₩36,799 | ₩37,913 | ₩35,967 | ₩37,403 | +1.64% | 17.9만 |
|---|
| 2025.12.24 | ₩36,383 | ₩36,625 | ₩35,149 | ₩36,343 | -0.11% | 9.2만 |
|---|
| 2025.12.23 | ₩35,753 | ₩36,819 | ₩35,585 | ₩36,450 | +1.95% | 15.7만 |
|---|
| 2025.12.22 | ₩36,759 | ₩37,483 | ₩35,491 | ₩35,646 | -3.03% | 24.5만 |
|---|
| 2025.12.19 | ₩33,445 | ₩36,585 | ₩33,405 | ₩36,061 | +7.82% | 44.2만 |
|---|
| 2025.12.18 | ₩32,761 | ₩33,325 | ₩32,030 | ₩32,144 | -1.88% | 15.4만 |
|---|
| 2025.12.17 | ₩32,332 | ₩33,459 | ₩32,157 | ₩32,895 | +1.74% | 21.3만 |
|---|
| 2025.12.16 | ₩31,487 | ₩32,426 | ₩30,843 | ₩32,318 | +2.64% | 27.8만 |
|---|
| 2025.12.15 | ₩34,425 | ₩34,425 | ₩31,138 | ₩31,822 | -7.56% | 32.7만 |
|---|
| 2025.12.12 | ₩33,673 | ₩35,350 | ₩33,673 | ₩34,277 | +1.79% | 36.8만 |
|---|
| 2025.12.11 | ₩32,842 | ₩34,827 | ₩32,734 | ₩34,317 | +4.49% | 22.9만 |
|---|
| 2025.12.10 | ₩33,029 | ₩33,083 | ₩32,007 | ₩32,828 | -0.61% | 18.8만 |
|---|
| 2025.12.09 | ₩32,077 | ₩33,392 | ₩32,077 | ₩33,150 | +3.35% | 13.7만 |
|---|
| 2025.12.08 | ₩32,842 | ₩33,056 | ₩31,661 | ₩32,385 | -1.39% | 18.6만 |
|---|
| 2025.12.05 | ₩33,794 | ₩33,804 | ₩31,929 | ₩32,426 | -4.05% | 22.6만 |
|---|
| 2025.12.04 | ₩32,761 | ₩33,834 | ₩32,721 | ₩33,754 | +3.03% | 15.8만 |
|---|
| 2025.12.03 | ₩31,943 | ₩33,593 | ₩31,145 | ₩33,445 | +4.70% | 47.3만 |
|---|
| 2025.12.02 | ₩35,149 | ₩35,444 | ₩32,010 | ₩32,506 | -7.52% | 48.4만 |
|---|
| 2025.12.01 | ₩39,697 | ₩39,912 | ₩35,350 | ₩35,377 | -10.88% | 44.3만 |
|---|
| 2025.11.28 | ₩41,092 | ₩42,005 | ₩40,515 | ₩41,334 | +0.59% | 8.6만 |
|---|
| 2025.11.26 | ₩39,187 | ₩41,106 | ₩39,100 | ₩41,039 | +4.72% | 18.9만 |
|---|
| 2025.11.25 | ₩37,376 | ₩39,228 | ₩37,376 | ₩38,812 | +3.84% | 20.1만 |
|---|
| 2025.11.24 | ₩36,222 | ₩38,181 | ₩36,222 | ₩37,832 | +4.44% | 12.6만 |
|---|
| 2025.11.21 | ₩35,780 | ₩36,967 | ₩35,632 | ₩36,209 | +1.20% | 14.3만 |
|---|
| 2025.11.20 | ₩38,436 | ₩39,067 | ₩36,128 | ₩36,383 | -5.34% | 23만 |
|---|
| 2025.11.19 | ₩38,865 | ₩39,837 | ₩37,819 | ₩37,859 | -2.59% | 11.8만 |
|---|
| 2025.11.18 | ₩38,168 | ₩39,456 | ₩37,504 | ₩37,940 | -0.60% | 21만 |
|---|
| 2025.11.17 | ₩37,215 | ₩39,429 | ₩36,712 | ₩38,758 | +4.15% | 35.3만 |
|---|
| 2025.11.14 | ₩36,665 | ₩38,490 | ₩36,222 | ₩37,805 | +3.11% | 20.8만 |
|---|
| 2025.11.13 | ₩38,624 | ₩39,187 | ₩37,893 | ₩38,597 | -0.07% | 26.3만 |
|---|
| 2025.11.12 | ₩38,436 | ₩39,871 | ₩37,718 | ₩39,053 | +1.61% | 27.1만 |
|---|
| 2025.11.11 | ₩39,080 | ₩39,080 | ₩37,544 | ₩37,993 | -2.78% | 36.9만 |
|---|
| 2025.11.10 | ₩38,154 | ₩39,523 | ₩36,960 | ₩38,516 | +0.95% | 37.4만 |
|---|
| 2025.11.07 | ₩35,552 | ₩36,920 | ₩35,552 | ₩36,665 | +3.13% | 24.4만 |
|---|
| 2025.11.06 | ₩35,552 | ₩37,376 | ₩35,404 | ₩35,552 | 0.00% | 23.2만 |
|---|
| 2025.11.05 | ₩36,222 | ₩37,249 | ₩35,364 | ₩35,632 | -1.63% | 29.8만 |
|---|
| 2025.11.04 | ₩37,202 | ₩37,832 | ₩36,222 | ₩36,383 | -2.20% | 15.5만 |
|---|
| 2025.11.03 | ₩38,382 | ₩38,906 | ₩37,255 | ₩37,926 | -1.19% | 39.7만 |
|---|
| 2025.10.31 | ₩38,235 | ₩38,637 | ₩36,907 | ₩37,725 | -1.33% | 36만 |
|---|
| 2025.10.30 | ₩38,624 | ₩39,979 | ₩38,315 | ₩38,865 | +0.63% | 30.5만 |
|---|
| 2025.10.29 | ₩41,052 | ₩41,857 | ₩38,604 | ₩38,946 | -5.13% | 34.1만 |
|---|
| 2025.10.28 | ₩37,658 | ₩41,012 | ₩37,658 | ₩40,623 | +7.87% | 32.9만 |
|---|
| 2025.10.27 | ₩41,280 | ₩42,528 | ₩39,388 | ₩39,925 | -3.28% | 42.4만 |
|---|
| 2025.10.24 | ₩43,467 | ₩43,876 | ₩42,125 | ₩42,555 | -2.10% | 21.9만 |
|---|
| 2025.10.23 | ₩42,930 | ₩44,674 | ₩42,930 | ₩43,440 | +1.19% | 18.1만 |
|---|
| 2025.10.22 | ₩41,065 | ₩43,910 | ₩40,958 | ₩43,695 | +6.40% | 39만 |
|---|
| 2025.10.21 | ₩45,345 | ₩45,499 | ₩42,474 | ₩43,453 | -4.17% | 39.4만 |
|---|
| 2025.10.20 | ₩46,821 | ₩48,779 | ₩45,748 | ₩48,605 | +3.81% | 22.5만 |
|---|
| 2025.10.17 | ₩49,947 | ₩49,947 | ₩45,057 | ₩45,734 | -8.43% | 31.6만 |
|---|
| 2025.10.16 | ₩51,047 | ₩51,986 | ₩49,638 | ₩50,000 | -2.05% | 30.4만 |
|---|
| 2025.10.15 | ₩50,577 | ₩51,570 | ₩49,313 | ₩50,604 | +0.05% | 24만 |
|---|
| 2025.10.14 | ₩46,512 | ₩50,577 | ₩46,324 | ₩50,161 | +7.85% | 31.8만 |
|---|
| 2025.10.13 | ₩46,526 | ₩48,565 | ₩45,371 | ₩47,143 | +1.33% | 39만 |
|---|
| 2025.10.10 | ₩47,290 | ₩48,484 | ₩45,788 | ₩46,459 | -1.76% | 29만 |
|---|