시장 데이터를 불러오는 중
전체 종목
콘탱고 실버 앤 골드 과거 주가
Contango Silver & Gold Inc. Common Stock · CTGO · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Contango Silver & Gold Inc. Common Stock · CTGO · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,460 | ₩22,836 | ₩22,178 | ₩22,433 | -0.12% | 24.5만 |
| 2026.10.08 | ₩21,790 | ₩22,152 | ₩21,642 | ₩21,830 | +0.18% | 35.9만 |
| 2026.10.07 | ₩22,111 | ₩22,125 | ₩21,723 | ₩21,790 | -1.46% | 26.3만 |
| 2026.10.06 | ₩22,634 | ₩23,010 | ₩22,259 | ₩23,010 | +1.66% | 24.3만 |
| 2026.10.05 | ₩22,420 | ₩22,634 | ₩21,857 | ₩22,500 | +0.36% | 27.3만 |
| 2026.10.02 | ₩23,010 | ₩23,399 | ₩22,232 | ₩22,366 | -2.80% | 28.6만 |
| 2026.10.01 | ₩22,500 | ₩22,822 | ₩22,152 | ₩22,594 | +0.42% | 27.6만 |
| 2026.09.30 | ₩22,943 | ₩23,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,500 |
| -1.93% |
| 28.3만 |
| 2026.09.29 | ₩22,943 | ₩23,010 | ₩22,138 | ₩22,755 | -0.82% | 52.3만 |
|---|
| 2026.09.28 | ₩23,667 | ₩24,190 | ₩22,715 | ₩22,728 | -3.97% | 54.1만 |
|---|
| 2026.09.25 | ₩24,243 | ₩25,343 | ₩23,935 | ₩24,874 | +2.60% | 59.6만 |
|---|
| 2026.09.24 | ₩24,471 | ₩24,538 | ₩23,734 | ₩24,311 | -0.66% | 31.7만 |
|---|
| 2026.09.23 | ₩25,826 | ₩26,188 | ₩24,538 | ₩24,646 | -4.57% | 25만 |
|---|
| 2026.09.22 | ₩25,491 | ₩26,684 | ₩25,356 | ₩26,577 | +4.26% | 29.4만 |
|---|
| 2026.09.21 | ₩25,477 | ₩25,732 | ₩24,833 | ₩25,356 | -0.47% | 29.7만 |
|---|
| 2026.09.18 | ₩25,853 | ₩25,893 | ₩25,008 | ₩25,115 | -2.85% | 135.2만 |
|---|
| 2026.09.17 | ₩24,968 | ₩25,987 | ₩24,901 | ₩25,678 | +2.85% | 42.9만 |
|---|
| 2026.09.16 | ₩25,920 | ₩25,920 | ₩23,922 | ₩24,284 | -6.31% | 38.4만 |
|---|
| 2026.09.15 | ₩24,874 | ₩25,786 | ₩24,404 | ₩25,517 | +2.59% | 42.5만 |
|---|
| 2026.09.14 | ₩23,975 | ₩25,383 | ₩23,600 | ₩24,807 | +3.47% | 42.3만 |
|---|
| 2026.09.11 | ₩25,839 | ₩26,081 | ₩24,378 | ₩24,552 | -4.98% | 47.7만 |
|---|
| 2026.09.10 | ₩25,772 | ₩26,000 | ₩25,182 | ₩25,316 | -1.77% | 27.4만 |
|---|
| 2026.09.09 | ₩26,818 | ₩27,274 | ₩26,523 | ₩26,523 | -1.10% | 29.6만 |
|---|
| 2026.09.08 | ₩26,469 | ₩27,193 | ₩26,456 | ₩26,818 | +1.32% | 29만 |
|---|
| 2026.09.04 | ₩26,094 | ₩26,845 | ₩26,054 | ₩26,510 | +1.59% | 25.6만 |
|---|
| 2026.09.03 | ₩27,341 | ₩27,354 | ₩26,282 | ₩27,006 | -1.23% | 31.9만 |
|---|
| 2026.09.02 | ₩25,531 | ₩26,711 | ₩25,531 | ₩26,295 | +2.99% | 35.3만 |
|---|
| 2026.09.01 | ₩25,142 | ₩26,241 | ₩25,088 | ₩25,209 | +0.27% | 29.8만 |
|---|
| 2026.08.31 | ₩25,558 | ₩26,322 | ₩25,558 | ₩26,148 | +2.31% | 28.6만 |
|---|
| 2026.08.28 | ₩27,354 | ₩27,569 | ₩25,625 | ₩25,839 | -5.54% | 42.3만 |
|---|
| 2026.08.27 | ₩27,059 | ₩27,810 | ₩27,019 | ₩27,328 | +0.99% | 37.6만 |
|---|
| 2026.08.26 | ₩26,952 | ₩27,435 | ₩26,818 | ₩27,220 | +1.00% | 27.8만 |
|---|
| 2026.08.25 | ₩26,657 | ₩27,824 | ₩26,590 | ₩27,368 | +2.67% | 27.6만 |
|---|
| 2026.08.24 | ₩26,939 | ₩27,301 | ₩26,215 | ₩27,059 | +0.45% | 45.3만 |
|---|
| 2026.08.21 | ₩27,850 | ₩27,891 | ₩26,778 | ₩26,831 | -3.66% | 42.9만 |
|---|
| 2026.08.20 | ₩27,676 | ₩28,078 | ₩27,113 | ₩27,260 | -1.50% | 40.2만 |
|---|
| 2026.08.19 | ₩26,818 | ₩28,427 | ₩26,818 | ₩28,159 | +5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩25,678 | ₩26,241 | ₩25,370 | ₩25,678 | 0.00% | 28.3만 |
|---|
| 2026.08.17 | ₩26,965 | ₩27,368 | ₩26,067 | ₩26,523 | -1.64% | 37만 |
|---|
| 2026.08.14 | ₩26,831 | ₩27,529 | ₩26,443 | ₩27,086 | +0.95% | 30.4만 |
|---|
| 2026.08.13 | ₩25,906 | ₩26,912 | ₩25,209 | ₩26,121 | +0.83% | 28만 |
|---|
| 2026.08.12 | ₩26,992 | ₩27,314 | ₩26,241 | ₩26,282 | -2.63% | 32.4만 |
|---|
| 2026.08.11 | ₩26,308 | ₩26,778 | ₩26,013 | ₩26,724 | +1.58% | 28.5만 |
|---|
| 2026.08.10 | ₩26,013 | ₩26,416 | ₩25,504 | ₩26,174 | +0.62% | 36.1만 |
|---|
| 2026.08.07 | ₩25,812 | ₩26,429 | ₩25,423 | ₩26,094 | +1.09% | 45.5만 |
|---|
| 2026.08.06 | ₩24,016 | ₩24,726 | ₩24,016 | ₩24,485 | +1.95% | 44.1만 |
|---|
| 2026.08.05 | ₩23,694 | ₩24,860 | ₩23,358 | ₩24,404 | +3.00% | 48.4만 |
|---|
| 2026.08.04 | ₩21,897 | ₩22,661 | ₩21,669 | ₩22,473 | +2.63% | 36.4만 |
|---|
| 2026.08.03 | ₩20,650 | ₩21,521 | ₩20,596 | ₩21,414 | +3.70% | 28.3만 |
|---|
| 2026.07.31 | ₩20,998 | ₩21,253 | ₩20,274 | ₩20,650 | -1.66% | 46.1만 |
|---|
| 2026.07.30 | ₩21,267 | ₩21,776 | ₩20,864 | ₩21,736 | +2.21% | 35.8만 |
|---|
| 2026.07.29 | ₩21,133 | ₩21,575 | ₩20,315 | ₩20,757 | -1.78% | 46만 |
|---|
| 2026.07.28 | ₩21,629 | ₩21,897 | ₩20,784 | ₩21,159 | -2.17% | 47.3만 |
|---|
| 2026.07.27 | ₩21,508 | ₩22,246 | ₩21,253 | ₩22,004 | +2.31% | 30.9만 |
|---|
| 2026.07.24 | ₩21,320 | ₩21,535 | ₩20,771 | ₩21,186 | -0.63% | 34.5만 |
|---|
| 2026.07.23 | ₩21,521 | ₩21,642 | ₩20,891 | ₩21,334 | -0.87% | 31.2만 |
|---|
| 2026.07.22 | ₩21,991 | ₩23,050 | ₩21,347 | ₩21,615 | -1.71% | 51.8만 |
|---|
| 2026.07.21 | ₩20,998 | ₩21,790 | ₩20,784 | ₩21,562 | +2.68% | 45.1만 |
|---|
| 2026.07.20 | ₩21,454 | ₩21,521 | ₩20,368 | ₩20,516 | -4.37% | 32.9만 |
|---|
| 2026.07.17 | ₩20,824 | ₩21,883 | ₩20,556 | ₩21,454 | +3.03% | 35.1만 |
|---|
| 2026.07.16 | ₩22,018 | ₩22,018 | ₩20,905 | ₩21,280 | -3.35% | 39.1만 |
|---|
| 2026.07.15 | ₩22,983 | ₩23,332 | ₩22,085 | ₩22,554 | -1.87% | 25.6만 |
|---|
| 2026.07.14 | ₩22,393 | ₩23,171 | ₩22,393 | ₩22,943 | +2.46% | 29.8만 |
|---|
| 2026.07.13 | ₩21,857 | ₩22,192 | ₩21,293 | ₩21,790 | -0.31% | 31.1만 |
|---|
| 2026.07.10 | ₩22,473 | ₩22,809 | ₩21,897 | ₩22,286 | -0.84% | 33.4만 |
|---|
| 2026.07.09 | ₩21,548 | ₩23,050 | ₩21,213 | ₩22,487 | +4.36% | 40.2만 |
|---|
| 2026.07.08 | ₩21,991 | ₩21,991 | ₩20,476 | ₩21,066 | -4.21% | 57.4만 |
|---|
| 2026.07.07 | ₩23,037 | ₩23,037 | ₩21,307 | ₩22,299 | -3.20% | 76.4만 |
|---|
| 2026.07.06 | ₩23,653 | ₩23,962 | ₩22,782 | ₩23,050 | -2.55% | 44.9만 |
|---|
| 2026.07.02 | ₩22,138 | ₩23,157 | ₩22,138 | ₩23,104 | +4.36% | 33만 |
|---|
| 2026.07.01 | ₩21,320 | ₩22,272 | ₩21,226 | ₩21,441 | +0.57% | 35.5만 |
|---|
| 2026.06.30 | ₩21,173 | ₩21,454 | ₩20,596 | ₩21,173 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩21,454 | ₩21,454 | ₩20,529 | ₩21,012 | -2.06% | 44만 |
|---|
| 2026.06.26 | ₩20,073 | ₩21,361 | ₩20,073 | ₩21,106 | +5.14% | 181.3만 |
|---|
| 2026.06.25 | ₩20,315 | ₩20,623 | ₩19,805 | ₩20,006 | -1.52% | 51.3만 |
|---|
| 2026.06.24 | ₩20,248 | ₩20,690 | ₩19,443 | ₩19,886 | -1.79% | 63.6만 |
|---|
| 2026.06.23 | ₩20,583 | ₩21,964 | ₩20,449 | ₩20,972 | +1.89% | 60.9만 |
|---|
| 2026.06.22 | ₩21,776 | ₩22,406 | ₩21,066 | ₩21,414 | -1.66% | 67.4만 |
|---|
| 2026.06.18 | ₩22,701 | ₩22,943 | ₩21,575 | ₩22,768 | +0.30% | 388.1만 |
|---|
| 2026.06.17 | ₩23,131 | ₩23,680 | ₩22,460 | ₩22,661 | -2.03% | 82.9만 |
|---|
| 2026.06.16 | ₩23,157 | ₩23,721 | ₩22,809 | ₩22,822 | -1.45% | 74.8만 |
|---|
| 2026.06.15 | ₩24,203 | ₩24,807 | ₩22,541 | ₩22,970 | -5.10% | 90.5만 |
|---|
| 2026.06.12 | ₩21,454 | ₩22,219 | ₩21,320 | ₩22,138 | +3.19% | 36.1만 |
|---|
| 2026.06.11 | ₩20,154 | ₩21,669 | ₩20,140 | ₩21,414 | +6.25% | 49.2만 |
|---|
| 2026.06.10 | ₩20,127 | ₩21,025 | ₩19,953 | ₩20,060 | -0.33% | 40.9만 |
|---|
| 2026.06.09 | ₩22,192 | ₩22,433 | ₩20,516 | ₩20,744 | -6.53% | 61.7만 |
|---|
| 2026.06.08 | ₩22,259 | ₩22,728 | ₩21,843 | ₩21,964 | -1.33% | 60.6만 |
|---|
| 2026.06.05 | ₩24,404 | ₩24,431 | ₩22,018 | ₩22,125 | -9.34% | 71.4만 |
|---|
| 2026.06.04 | ₩25,021 | ₩25,651 | ₩24,901 | ₩25,088 | +0.27% | 31.8만 |
|---|
| 2026.06.03 | ₩25,987 | ₩26,054 | ₩24,163 | ₩24,230 | -6.76% | 44.1만 |
|---|
| 2026.06.02 | ₩26,563 | ₩27,100 | ₩25,772 | ₩26,429 | -0.50% | 41.2만 |
|---|
| 2026.06.01 | ₩26,335 | ₩26,858 | ₩25,812 | ₩26,349 | +0.05% | 35.3만 |
|---|
| 2026.05.29 | ₩26,818 | ₩27,837 | ₩26,148 | ₩26,965 | +0.55% | 36.5만 |
|---|
| 2026.05.28 | ₩26,483 | ₩27,475 | ₩25,665 | ₩26,751 | +1.01% | 44만 |
|---|
| 2026.05.27 | ₩27,488 | ₩27,985 | ₩26,577 | ₩26,657 | -3.02% | 37.3만 |
|---|
| 2026.05.26 | ₩28,414 | ₩28,829 | ₩27,475 | ₩27,931 | -1.70% | 32.5만 |
|---|
| 2026.05.22 | ₩27,971 | ₩28,253 | ₩27,301 | ₩27,623 | -1.25% | 27.6만 |
|---|
| 2026.05.21 | ₩27,797 | ₩29,232 | ₩27,408 | ₩28,695 | +3.23% | 27.1만 |
|---|
| 2026.05.20 | ₩27,435 | ₩28,387 | ₩26,791 | ₩28,387 | +3.47% | 36.6만 |
|---|
| 2026.05.19 | ₩27,341 | ₩28,186 | ₩26,577 | ₩26,992 | -1.28% | 44.6만 |
|---|
| 2026.05.18 | ₩29,701 | ₩30,573 | ₩27,421 | ₩27,783 | -6.46% | 63.9만 |
|---|
| 2026.05.15 | ₩31,873 | ₩32,168 | ₩28,642 | ₩30,090 | -5.60% | 90.5만 |
|---|
| 2026.05.14 | ₩35,373 | ₩35,373 | ₩32,450 | ₩33,134 | -6.33% | 51.4만 |
|---|
| 2026.05.13 | ₩35,024 | ₩36,204 | ₩34,729 | ₩35,346 | +0.92% | 27.5만 |
|---|
| 2026.05.12 | ₩35,507 | ₩36,660 | ₩34,609 | ₩35,976 | +1.32% | 44.2만 |
|---|
| 2026.05.11 | ₩36,875 | ₩39,583 | ₩35,333 | ₩36,030 | -2.29% | 67.4만 |
|---|
| 2026.05.08 | ₩33,455 | ₩36,794 | ₩33,455 | ₩36,459 | +8.98% | 44.4만 |
|---|
| 2026.05.07 | ₩33,523 | ₩34,609 | ₩32,959 | ₩33,053 | -1.40% | 33.9만 |
|---|
| 2026.05.06 | ₩32,343 | ₩33,308 | ₩31,913 | ₩32,959 | +1.91% | 25만 |
|---|
| 2026.05.05 | ₩30,841 | ₩31,578 | ₩30,505 | ₩30,908 | +0.22% | 28.6만 |
|---|
| 2026.05.04 | ₩30,438 | ₩31,994 | ₩30,023 | ₩30,385 | -0.18% | 32.7만 |
|---|
| 2026.05.01 | ₩30,988 | ₩31,632 | ₩30,036 | ₩31,015 | +0.09% | 33.6만 |
|---|
| 2026.04.30 | ₩30,210 | ₩32,101 | ₩30,103 | ₩30,774 | +1.86% | 62.6만 |
|---|
| 2026.04.29 | ₩29,580 | ₩30,103 | ₩29,044 | ₩29,379 | -0.68% | 35만 |
|---|
| 2026.04.28 | ₩29,352 | ₩30,492 | ₩28,709 | ₩30,237 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩30,157 | ₩30,559 | ₩29,781 | ₩30,103 | -0.18% | 22.1만 |
|---|
| 2026.04.24 | ₩29,714 | ₩30,760 | ₩29,232 | ₩30,626 | +3.07% | 29.1만 |
|---|
| 2026.04.23 | ₩31,176 | ₩31,176 | ₩28,829 | ₩29,500 | -5.38% | 30.6만 |
|---|
| 2026.04.22 | ₩30,707 | ₩32,383 | ₩30,345 | ₩31,659 | +3.10% | 37.7만 |
|---|
| 2026.04.21 | ₩32,249 | ₩32,772 | ₩29,808 | ₩29,996 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩32,852 | ₩33,134 | ₩32,182 | ₩32,624 | -0.69% | 40.9만 |
|---|
| 2026.04.17 | ₩33,120 | ₩34,997 | ₩33,067 | ₩33,134 | +0.04% | 44.1만 |
|---|
| 2026.04.16 | ₩33,214 | ₩33,375 | ₩32,115 | ₩32,343 | -2.62% | 40.6만 |
|---|
| 2026.04.15 | ₩33,965 | ₩34,729 | ₩33,107 | ₩33,281 | -2.01% | 41.8만 |
|---|
| 2026.04.14 | ₩33,321 | ₩34,622 | ₩32,705 | ₩34,488 | +3.50% | 60.6만 |
|---|
| 2026.04.13 | ₩31,645 | ₩32,517 | ₩30,760 | ₩32,329 | +2.16% | 53.1만 |
|---|
| 2026.04.10 | ₩29,030 | ₩31,444 | ₩29,030 | ₩31,270 | +7.71% | 59.2만 |
|---|
| 2026.04.09 | ₩28,011 | ₩29,594 | ₩27,582 | ₩28,923 | +3.26% | 40.9만 |
|---|
| 2026.04.08 | ₩28,347 | ₩29,500 | ₩27,488 | ₩28,373 | +0.09% | 94.7만 |
|---|
| 2026.04.07 | ₩25,960 | ₩26,282 | ₩24,994 | ₩26,000 | +0.15% | 36.5만 |
|---|
| 2026.04.06 | ₩26,376 | ₩26,469 | ₩25,464 | ₩25,960 | -1.58% | 49.6만 |
|---|
| 2026.04.02 | ₩23,533 | ₩26,402 | ₩23,466 | ₩26,268 | +11.62% | 96.2만 |
|---|
| 2026.04.01 | ₩25,410 | ₩25,665 | ₩24,699 | ₩24,874 | -2.11% | 82.2만 |
|---|
| 2026.03.31 | ₩22,795 | ₩25,410 | ₩22,487 | ₩25,142 | +10.29% | 110.1만 |
|---|
| 2026.03.30 | ₩23,063 | ₩23,332 | ₩21,951 | ₩22,527 | -2.33% | 191.8만 |
|---|
| 2026.03.27 | ₩22,956 | ₩23,426 | ₩21,991 | ₩22,943 | -0.06% | 70.8만 |
|---|
| 2026.03.26 | ₩23,238 | ₩24,713 | ₩22,380 | ₩22,380 | -3.69% | 189만 |
|---|
| 2026.03.25 | ₩24,243 | ₩24,699 | ₩23,452 | ₩23,975 | -1.11% | 48.7만 |
|---|
| 2026.03.24 | ₩22,541 | ₩23,198 | ₩22,393 | ₩23,023 | +2.14% | 49.8만 |
|---|
| 2026.03.23 | ₩22,983 | ₩23,975 | ₩22,339 | ₩22,943 | -0.18% | 67.6만 |
|---|
| 2026.03.20 | ₩23,975 | ₩24,337 | ₩22,688 | ₩23,063 | -3.80% | 89.2만 |
|---|
| 2026.03.19 | ₩24,243 | ₩24,766 | ₩23,251 | ₩23,546 | -2.88% | 70.6만 |
|---|
| 2026.03.18 | ₩28,159 | ₩28,266 | ₩26,308 | ₩26,308 | -6.57% | 41만 |
|---|
| 2026.03.17 | ₩31,109 | ₩31,243 | ₩28,494 | ₩28,494 | -8.41% | 42.1만 |
|---|
| 2026.03.16 | ₩31,176 | ₩31,913 | ₩30,291 | ₩30,479 | -2.24% | 48만 |
|---|
| 2026.03.13 | ₩33,683 | ₩34,032 | ₩31,163 | ₩31,297 | -7.09% | 25.8만 |
|---|
| 2026.03.12 | ₩35,024 | ₩35,024 | ₩33,817 | ₩33,817 | -3.45% | 16만 |
|---|
| 2026.03.11 | ₩36,218 | ₩36,459 | ₩34,609 | ₩35,494 | -2.00% | 12.8만 |
|---|
| 2026.03.10 | ₩36,540 | ₩37,411 | ₩36,110 | ₩36,298 | -0.66% | 17.6만 |
|---|
| 2026.03.09 | ₩34,555 | ₩36,070 | ₩33,335 | ₩35,574 | +2.95% | 32.1만 |
|---|
| 2026.03.06 | ₩35,735 | ₩36,177 | ₩34,770 | ₩35,802 | +0.19% | 14.8만 |
|---|
| 2026.03.05 | ₩37,787 | ₩37,787 | ₩35,587 | ₩36,285 | -3.97% | 27.8만 |
|---|
| 2026.03.04 | ₩38,752 | ₩39,463 | ₩37,760 | ₩38,363 | -1.00% | 21.3만 |
|---|
| 2026.03.03 | ₩38,189 | ₩38,216 | ₩35,735 | ₩38,068 | -0.32% | 25.6만 |
|---|
| 2026.03.02 | ₩41,568 | ₩41,715 | ₩38,819 | ₩39,986 | -3.81% | 40.6만 |
|---|
| 2026.02.27 | ₩38,752 | ₩40,844 | ₩38,444 | ₩40,321 | +4.05% | 26.1만 |
|---|
| 2026.02.26 | ₩37,411 | ₩39,060 | ₩36,741 | ₩38,765 | +3.62% | 20.3만 |
|---|
| 2026.02.25 | ₩39,463 | ₩39,892 | ₩37,438 | ₩37,612 | -4.69% | 34.8만 |
|---|
| 2026.02.24 | ₩37,921 | ₩39,235 | ₩37,880 | ₩38,685 | +2.02% | 13.6만 |
|---|
| 2026.02.23 | ₩37,585 | ₩39,396 | ₩37,572 | ₩38,765 | +3.14% | 35.8만 |
|---|
| 2026.02.20 | ₩36,580 | ₩37,760 | ₩36,017 | ₩37,304 | +1.98% | 20.7만 |
|---|
| 2026.02.19 | ₩34,917 | ₩36,727 | ₩34,139 | ₩36,566 | +4.72% | 22.9만 |
|---|
| 2026.02.18 | ₩34,340 | ₩35,252 | ₩34,045 | ₩34,863 | +1.52% | 19.6만 |
|---|
| 2026.02.17 | ₩36,432 | ₩36,432 | ₩33,187 | ₩33,925 | -6.88% | 21만 |
|---|
| 2026.02.13 | ₩36,258 | ₩37,130 | ₩35,668 | ₩36,660 | +1.11% | 11.7만 |
|---|
| 2026.02.12 | ₩38,792 | ₩38,886 | ₩35,453 | ₩35,520 | -8.43% | 21.1만 |
|---|
| 2026.02.11 | ₩39,034 | ₩39,530 | ₩37,277 | ₩39,060 | +0.07% | 22.3만 |
|---|
| 2026.02.10 | ₩38,591 | ₩39,288 | ₩38,068 | ₩38,698 | +0.28% | 20.9만 |
|---|
| 2026.02.09 | ₩36,540 | ₩38,779 | ₩36,191 | ₩38,444 | +5.21% | 25.5만 |
|---|
| 2026.02.06 | ₩35,199 | ₩36,835 | ₩35,199 | ₩36,298 | +3.12% | 17.9만 |
|---|
| 2026.02.05 | ₩36,164 | ₩36,499 | ₩34,072 | ₩34,287 | -5.19% | 25.7만 |
|---|
| 2026.02.04 | ₩38,967 | ₩38,967 | ₩35,815 | ₩36,982 | -5.09% | 17.2만 |
|---|
| 2026.02.03 | ₩38,564 | ₩39,624 | ₩37,130 | ₩38,457 | -0.28% | 30.7만 |
|---|
| 2026.02.02 | ₩37,934 | ₩38,631 | ₩36,593 | ₩37,156 | -2.05% | 28.9만 |
|---|
| 2026.01.30 | ₩40,254 | ₩41,407 | ₩37,116 | ₩38,015 | -5.56% | 32만 |
|---|
| 2026.01.29 | ₩44,746 | ₩44,920 | ₩41,970 | ₩42,869 | -4.20% | 17.2만 |
|---|
| 2026.01.28 | ₩44,075 | ₩44,612 | ₩42,909 | ₩44,250 | +0.40% | 28.1만 |
|---|
| 2026.01.27 | ₩42,547 | ₩43,767 | ₩41,045 | ₩43,660 | +2.62% | 25.5만 |
|---|
| 2026.01.26 | ₩43,579 | ₩46,100 | ₩42,319 | ₩42,507 | -2.46% | 58.7만 |
|---|
| 2026.01.23 | ₩45,255 | ₩45,255 | ₩43,338 | ₩43,968 | -2.84% | 27.2만 |
|---|
| 2026.01.22 | ₩41,622 | ₩45,014 | ₩41,300 | ₩44,384 | +6.64% | 26.9만 |
|---|
| 2026.01.21 | ₩42,761 | ₩43,177 | ₩40,857 | ₩41,353 | -3.29% | 30.6만 |
|---|
| 2026.01.20 | ₩40,897 | ₩43,083 | ₩40,643 | ₩42,466 | +3.84% | 45.9만 |
|---|
| 2026.01.16 | ₩39,154 | ₩39,892 | ₩37,532 | ₩39,825 | +1.71% | 17.1만 |
|---|
| 2026.01.15 | ₩39,530 | ₩39,557 | ₩37,880 | ₩39,530 | 0.00% | 23.8만 |
|---|
| 2026.01.14 | ₩37,693 | ₩40,160 | ₩37,626 | ₩39,463 | +4.70% | 22.9만 |
|---|
| 2026.01.13 | ₩37,585 | ₩37,840 | ₩36,593 | ₩37,465 | -0.32% | 25.8만 |
|---|
| 2026.01.12 | ₩35,614 | ₩37,921 | ₩35,614 | ₩37,532 | +5.38% | 21.8만 |
|---|
| 2026.01.09 | ₩35,225 | ₩36,030 | ₩34,810 | ₩34,850 | -1.07% | 20.2만 |
|---|
| 2026.01.08 | ₩36,030 | ₩36,151 | ₩34,716 | ₩34,863 | -3.24% | 24만 |
|---|
| 2026.01.07 | ₩36,553 | ₩37,183 | ₩34,917 | ₩36,982 | +1.17% | 24.6만 |
|---|
| 2026.01.06 | ₩36,633 | ₩37,559 | ₩36,030 | ₩36,620 | -0.04% | 31.5만 |
|---|
| 2026.01.05 | ₩36,392 | ₩38,403 | ₩36,338 | ₩36,446 | +0.15% | 16.1만 |
|---|
| 2026.01.02 | ₩35,534 | ₩36,888 | ₩34,984 | ₩36,003 | +1.32% | 24.5만 |
|---|
| 2025.12.31 | ₩37,518 | ₩37,518 | ₩35,212 | ₩35,413 | -5.61% | 18.2만 |
|---|
| 2025.12.30 | ₩37,277 | ₩38,792 | ₩37,277 | ₩37,505 | +0.61% | 25.5만 |
|---|
| 2025.12.29 | ₩39,355 | ₩39,355 | ₩36,633 | ₩36,767 | -6.58% | 14.1만 |
|---|
| 2025.12.26 | ₩39,436 | ₩40,200 | ₩39,047 | ₩39,758 | +0.82% | 22만 |
|---|
| 2025.12.24 | ₩39,449 | ₩39,557 | ₩38,363 | ₩39,248 | -0.51% | 10.3만 |
|---|
| 2025.12.23 | ₩40,160 | ₩40,522 | ₩38,283 | ₩38,913 | -3.11% | 19.8만 |
|---|
| 2025.12.22 | ₩38,886 | ₩40,455 | ₩38,832 | ₩39,422 | +1.38% | 29.9만 |
|---|
| 2025.12.19 | ₩37,076 | ₩38,511 | ₩36,835 | ₩37,947 | +2.35% | 82.7만 |
|---|
| 2025.12.18 | ₩36,607 | ₩37,210 | ₩35,963 | ₩37,049 | +1.21% | 29.6만 |
|---|
| 2025.12.17 | ₩36,204 | ₩37,143 | ₩35,802 | ₩36,486 | +0.78% | 20.2만 |
|---|
| 2025.12.16 | ₩35,668 | ₩36,607 | ₩34,635 | ₩36,097 | +1.20% | 24.8만 |
|---|
| 2025.12.15 | ₩37,894 | ₩38,350 | ₩35,453 | ₩35,950 | -5.13% | 29.1만 |
|---|
| 2025.12.12 | ₩37,988 | ₩38,806 | ₩36,352 | ₩37,290 | -1.84% | 26.2만 |
|---|
| 2025.12.11 | ₩36,486 | ₩38,283 | ₩36,285 | ₩36,955 | +1.29% | 18.9만 |
|---|
| 2025.12.10 | ₩37,518 | ₩38,511 | ₩34,930 | ₩36,325 | -3.18% | 27.5만 |
|---|
| 2025.12.09 | ₩35,360 | ₩37,183 | ₩35,132 | ₩37,036 | +4.74% | 35.8만 |
|---|
| 2025.12.08 | ₩35,239 | ₩35,467 | ₩34,180 | ₩34,890 | -0.99% | 13.8만 |
|---|
| 2025.12.05 | ₩34,823 | ₩35,936 | ₩34,595 | ₩35,158 | +0.96% | 7.6만 |
|---|
| 2025.12.04 | ₩33,616 | ₩34,796 | ₩33,616 | ₩34,394 | +2.31% | 7.1만 |
|---|
| 2025.12.03 | ₩32,731 | ₩34,702 | ₩32,731 | ₩34,340 | +4.92% | 10.9만 |
|---|
| 2025.12.02 | ₩32,544 | ₩32,946 | ₩31,967 | ₩32,316 | -0.70% | 7.5만 |
|---|
| 2025.12.01 | ₩32,383 | ₩33,509 | ₩32,235 | ₩32,865 | +1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩31,176 | ₩32,718 | ₩30,935 | ₩32,477 | +4.17% | 9.2만 |
|---|
| 2025.11.26 | ₩30,653 | ₩31,323 | ₩30,438 | ₩30,935 | +0.92% | 9.1만 |
|---|
| 2025.11.25 | ₩29,111 | ₩31,002 | ₩29,057 | ₩30,653 | +5.30% | 13.2만 |
|---|
| 2025.11.24 | ₩28,105 | ₩29,527 | ₩27,837 | ₩29,071 | +3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩27,918 | ₩28,910 | ₩27,676 | ₩27,931 | +0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩29,030 | ₩30,291 | ₩27,877 | ₩27,971 | -3.65% | 9.3만 |
|---|
| 2025.11.19 | ₩30,720 | ₩31,082 | ₩28,735 | ₩28,762 | -6.37% | 7.9만 |
|---|
| 2025.11.18 | ₩30,586 | ₩31,002 | ₩29,339 | ₩30,237 | -1.14% | 13.1만 |
|---|
| 2025.11.17 | ₩29,486 | ₩30,586 | ₩28,722 | ₩30,197 | +2.41% | 11.9만 |
|---|
| 2025.11.14 | ₩29,634 | ₩30,492 | ₩28,883 | ₩29,352 | -0.95% | 10.8만 |
|---|
| 2025.11.13 | ₩32,182 | ₩32,222 | ₩31,055 | ₩31,069 | -3.46% | 8.1만 |
|---|
| 2025.11.12 | ₩30,787 | ₩32,611 | ₩30,385 | ₩32,208 | +4.62% | 11.5만 |
|---|
| 2025.11.11 | ₩29,634 | ₩30,707 | ₩28,856 | ₩30,573 | +3.17% | 12만 |
|---|
| 2025.11.10 | ₩29,996 | ₩30,760 | ₩29,191 | ₩29,312 | -2.28% | 18.9만 |
|---|
| 2025.11.07 | ₩27,810 | ₩29,393 | ₩27,810 | ₩29,218 | +5.06% | 8만 |
|---|
| 2025.11.06 | ₩27,850 | ₩28,896 | ₩27,421 | ₩27,435 | -1.49% | 5.9만 |
|---|
| 2025.11.05 | ₩27,555 | ₩28,280 | ₩27,475 | ₩27,703 | +0.54% | 7.1만 |
|---|
| 2025.11.04 | ₩27,797 | ₩28,521 | ₩27,113 | ₩27,395 | -1.45% | 9.2만 |
|---|
| 2025.11.03 | ₩28,829 | ₩29,165 | ₩28,145 | ₩28,400 | -1.49% | 6.4만 |
|---|
| 2025.10.31 | ₩28,776 | ₩29,553 | ₩28,440 | ₩28,776 | 0.00% | 10.2만 |
|---|
| 2025.10.30 | ₩28,172 | ₩29,486 | ₩28,172 | ₩29,191 | +3.62% | 5.9만 |
|---|
| 2025.10.29 | ₩29,232 | ₩29,232 | ₩28,400 | ₩28,575 | -2.25% | 10.7만 |
|---|
| 2025.10.28 | ₩27,891 | ₩29,419 | ₩27,891 | ₩28,682 | +2.84% | 13.2만 |
|---|
| 2025.10.27 | ₩29,178 | ₩29,379 | ₩27,783 | ₩28,427 | -2.57% | 14.7만 |
|---|
| 2025.10.24 | ₩30,023 | ₩30,599 | ₩29,594 | ₩29,875 | -0.49% | 5만 |
|---|
| 2025.10.23 | ₩31,189 | ₩31,189 | ₩29,875 | ₩30,184 | -3.22% | 8만 |
|---|
| 2025.10.22 | ₩30,170 | ₩31,471 | ₩30,036 | ₩30,640 | +1.56% | 12만 |
|---|
| 2025.10.21 | ₩32,933 | ₩32,933 | ₩30,438 | ₩30,814 | -6.43% | 8.2만 |
|---|
| 2025.10.20 | ₩33,469 | ₩33,992 | ₩32,933 | ₩33,817 | +1.04% | 8.3만 |
|---|
| 2025.10.17 | ₩33,737 | ₩33,992 | ₩32,235 | ₩32,852 | -2.62% | 12.4만 |
|---|
| 2025.10.16 | ₩34,676 | ₩35,132 | ₩33,683 | ₩34,019 | -1.89% | 10.6만 |
|---|
| 2025.10.15 | ₩35,534 | ₩36,043 | ₩33,952 | ₩34,501 | -2.91% | 17.5만 |
|---|
| 2025.10.14 | ₩34,059 | ₩35,789 | ₩33,777 | ₩35,400 | +3.94% | 14.3만 |
|---|
| 2025.10.13 | ₩33,523 | ₩34,850 | ₩33,388 | ₩34,434 | +2.72% | 15.4만 |
|---|
| 2025.10.10 | ₩32,919 | ₩34,005 | ₩32,557 | ₩32,772 | -0.45% | 7.7만 |
|---|