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 | ₩22,377 | ₩22,751 | ₩22,096 | ₩22,350 | -0.12% | 24.5만 |
| 2026.10.08 | ₩21,709 | ₩22,069 | ₩21,562 | ₩21,749 | +0.18% | 35.9만 |
| 2026.10.07 | ₩22,029 | ₩22,043 | ₩21,642 | ₩21,709 | -1.46% | 26.3만 |
| 2026.10.06 | ₩22,550 | ₩22,924 | ₩22,176 | ₩22,924 | +1.66% | 24.3만 |
| 2026.10.05 | ₩22,337 | ₩22,550 | ₩21,775 | ₩22,417 | +0.36% | 27.3만 |
| 2026.10.02 | ₩22,924 | ₩23,312 | ₩22,150 | ₩22,283 | -2.80% | 28.6만 |
| 2026.10.01 | ₩22,417 | ₩22,737 | ₩22,069 | ₩22,510 | +0.42% | 27.6만 |
| 2026.09.30 | ₩22,858 | ₩23,071 | ₩22,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,417 |
| -1.93% |
| 28.3만 |
| 2026.09.29 | ₩22,858 | ₩22,924 | ₩22,056 | ₩22,671 | -0.82% | 52.3만 |
|---|
| 2026.09.28 | ₩23,579 | ₩24,100 | ₩22,630 | ₩22,644 | -3.97% | 54.1만 |
|---|
| 2026.09.25 | ₩24,153 | ₩25,249 | ₩23,846 | ₩24,781 | +2.60% | 59.6만 |
|---|
| 2026.09.24 | ₩24,381 | ₩24,447 | ₩23,646 | ₩24,220 | -0.66% | 31.7만 |
|---|
| 2026.09.23 | ₩25,730 | ₩26,091 | ₩24,447 | ₩24,554 | -4.57% | 25만 |
|---|
| 2026.09.22 | ₩25,396 | ₩26,585 | ₩25,262 | ₩26,478 | +4.26% | 29.4만 |
|---|
| 2026.09.21 | ₩25,382 | ₩25,636 | ₩24,741 | ₩25,262 | -0.47% | 29.7만 |
|---|
| 2026.09.18 | ₩25,757 | ₩25,797 | ₩24,915 | ₩25,022 | -2.85% | 135.2만 |
|---|
| 2026.09.17 | ₩24,875 | ₩25,890 | ₩24,808 | ₩25,583 | +2.85% | 42.9만 |
|---|
| 2026.09.16 | ₩25,823 | ₩25,823 | ₩23,833 | ₩24,194 | -6.31% | 38.4만 |
|---|
| 2026.09.15 | ₩24,781 | ₩25,690 | ₩24,314 | ₩25,423 | +2.59% | 42.5만 |
|---|
| 2026.09.14 | ₩23,886 | ₩25,289 | ₩23,512 | ₩24,715 | +3.47% | 42.3만 |
|---|
| 2026.09.11 | ₩25,743 | ₩25,984 | ₩24,287 | ₩24,461 | -4.98% | 47.7만 |
|---|
| 2026.09.10 | ₩25,676 | ₩25,903 | ₩25,089 | ₩25,222 | -1.77% | 27.4만 |
|---|
| 2026.09.09 | ₩26,718 | ₩27,173 | ₩26,424 | ₩26,424 | -1.10% | 29.6만 |
|---|
| 2026.09.08 | ₩26,371 | ₩27,092 | ₩26,358 | ₩26,718 | +1.32% | 29만 |
|---|
| 2026.09.04 | ₩25,997 | ₩26,745 | ₩25,957 | ₩26,411 | +1.59% | 25.6만 |
|---|
| 2026.09.03 | ₩27,239 | ₩27,253 | ₩26,184 | ₩26,905 | -1.23% | 31.9만 |
|---|
| 2026.09.02 | ₩25,436 | ₩26,612 | ₩25,436 | ₩26,197 | +2.99% | 35.3만 |
|---|
| 2026.09.01 | ₩25,049 | ₩26,144 | ₩24,995 | ₩25,115 | +0.27% | 29.8만 |
|---|
| 2026.08.31 | ₩25,463 | ₩26,224 | ₩25,463 | ₩26,050 | +2.31% | 28.6만 |
|---|
| 2026.08.28 | ₩27,253 | ₩27,467 | ₩25,529 | ₩25,743 | -5.54% | 42.3만 |
|---|
| 2026.08.27 | ₩26,959 | ₩27,707 | ₩26,919 | ₩27,226 | +0.99% | 37.6만 |
|---|
| 2026.08.26 | ₩26,852 | ₩27,333 | ₩26,718 | ₩27,119 | +1.00% | 27.8만 |
|---|
| 2026.08.25 | ₩26,558 | ₩27,720 | ₩26,491 | ₩27,266 | +2.67% | 27.6만 |
|---|
| 2026.08.24 | ₩26,839 | ₩27,199 | ₩26,117 | ₩26,959 | +0.45% | 45.3만 |
|---|
| 2026.08.21 | ₩27,747 | ₩27,787 | ₩26,678 | ₩26,732 | -3.66% | 42.9만 |
|---|
| 2026.08.20 | ₩27,573 | ₩27,974 | ₩27,012 | ₩27,159 | -1.50% | 40.2만 |
|---|
| 2026.08.19 | ₩26,718 | ₩28,322 | ₩26,718 | ₩28,054 | +5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩25,583 | ₩26,144 | ₩25,276 | ₩25,583 | 0.00% | 28.3만 |
|---|
| 2026.08.17 | ₩26,865 | ₩27,266 | ₩25,970 | ₩26,424 | -1.64% | 37만 |
|---|
| 2026.08.14 | ₩26,732 | ₩27,426 | ₩26,344 | ₩26,986 | +0.95% | 30.4만 |
|---|
| 2026.08.13 | ₩25,810 | ₩26,812 | ₩25,115 | ₩26,024 | +0.83% | 28만 |
|---|
| 2026.08.12 | ₩26,892 | ₩27,213 | ₩26,144 | ₩26,184 | -2.63% | 32.4만 |
|---|
| 2026.08.11 | ₩26,211 | ₩26,678 | ₩25,917 | ₩26,625 | +1.58% | 28.5만 |
|---|
| 2026.08.10 | ₩25,917 | ₩26,318 | ₩25,409 | ₩26,077 | +0.62% | 36.1만 |
|---|
| 2026.08.07 | ₩25,716 | ₩26,331 | ₩25,329 | ₩25,997 | +1.09% | 45.5만 |
|---|
| 2026.08.06 | ₩23,926 | ₩24,634 | ₩23,926 | ₩24,394 | +1.95% | 44.1만 |
|---|
| 2026.08.05 | ₩23,606 | ₩24,768 | ₩23,272 | ₩24,314 | +3.00% | 48.4만 |
|---|
| 2026.08.04 | ₩21,816 | ₩22,577 | ₩21,588 | ₩22,390 | +2.63% | 36.4만 |
|---|
| 2026.08.03 | ₩20,573 | ₩21,442 | ₩20,520 | ₩21,335 | +3.70% | 28.3만 |
|---|
| 2026.07.31 | ₩20,921 | ₩21,174 | ₩20,199 | ₩20,573 | -1.66% | 46.1만 |
|---|
| 2026.07.30 | ₩21,188 | ₩21,695 | ₩20,787 | ₩21,655 | +2.21% | 35.8만 |
|---|
| 2026.07.29 | ₩21,054 | ₩21,495 | ₩20,239 | ₩20,680 | -1.78% | 46만 |
|---|
| 2026.07.28 | ₩21,548 | ₩21,816 | ₩20,707 | ₩21,081 | -2.17% | 47.3만 |
|---|
| 2026.07.27 | ₩21,428 | ₩22,163 | ₩21,174 | ₩21,922 | +2.31% | 30.9만 |
|---|
| 2026.07.24 | ₩21,241 | ₩21,455 | ₩20,693 | ₩21,108 | -0.63% | 34.5만 |
|---|
| 2026.07.23 | ₩21,442 | ₩21,562 | ₩20,814 | ₩21,254 | -0.87% | 31.2만 |
|---|
| 2026.07.22 | ₩21,909 | ₩22,964 | ₩21,268 | ₩21,535 | -1.71% | 51.8만 |
|---|
| 2026.07.21 | ₩20,921 | ₩21,709 | ₩20,707 | ₩21,482 | +2.68% | 45.1만 |
|---|
| 2026.07.20 | ₩21,375 | ₩21,442 | ₩20,293 | ₩20,440 | -4.37% | 32.9만 |
|---|
| 2026.07.17 | ₩20,747 | ₩21,802 | ₩20,480 | ₩21,375 | +3.03% | 35.1만 |
|---|
| 2026.07.16 | ₩21,936 | ₩21,936 | ₩20,827 | ₩21,201 | -3.35% | 39.1만 |
|---|
| 2026.07.15 | ₩22,898 | ₩23,245 | ₩22,003 | ₩22,470 | -1.87% | 25.6만 |
|---|
| 2026.07.14 | ₩22,310 | ₩23,085 | ₩22,310 | ₩22,858 | +2.46% | 29.8만 |
|---|
| 2026.07.13 | ₩21,775 | ₩22,109 | ₩21,214 | ₩21,709 | -0.31% | 31.1만 |
|---|
| 2026.07.10 | ₩22,390 | ₩22,724 | ₩21,816 | ₩22,203 | -0.84% | 33.4만 |
|---|
| 2026.07.09 | ₩21,468 | ₩22,964 | ₩21,134 | ₩22,403 | +4.36% | 40.2만 |
|---|
| 2026.07.08 | ₩21,909 | ₩21,909 | ₩20,399 | ₩20,987 | -4.21% | 57.4만 |
|---|
| 2026.07.07 | ₩22,951 | ₩22,951 | ₩21,228 | ₩22,216 | -3.20% | 76.4만 |
|---|
| 2026.07.06 | ₩23,566 | ₩23,873 | ₩22,697 | ₩22,964 | -2.55% | 44.9만 |
|---|
| 2026.07.02 | ₩22,056 | ₩23,071 | ₩22,056 | ₩23,018 | +4.36% | 33만 |
|---|
| 2026.07.01 | ₩21,241 | ₩22,190 | ₩21,148 | ₩21,361 | +0.57% | 35.5만 |
|---|
| 2026.06.30 | ₩21,094 | ₩21,375 | ₩20,520 | ₩21,094 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩21,375 | ₩21,375 | ₩20,453 | ₩20,934 | -2.06% | 44만 |
|---|
| 2026.06.26 | ₩19,999 | ₩21,281 | ₩19,999 | ₩21,027 | +5.14% | 181.3만 |
|---|
| 2026.06.25 | ₩20,239 | ₩20,546 | ₩19,732 | ₩19,932 | -1.52% | 51.3만 |
|---|
| 2026.06.24 | ₩20,172 | ₩20,613 | ₩19,371 | ₩19,812 | -1.79% | 63.6만 |
|---|
| 2026.06.23 | ₩20,506 | ₩21,882 | ₩20,373 | ₩20,894 | +1.89% | 60.9만 |
|---|
| 2026.06.22 | ₩21,695 | ₩22,323 | ₩20,987 | ₩21,335 | -1.66% | 67.4만 |
|---|
| 2026.06.18 | ₩22,617 | ₩22,858 | ₩21,495 | ₩22,684 | +0.30% | 388.1만 |
|---|
| 2026.06.17 | ₩23,045 | ₩23,592 | ₩22,377 | ₩22,577 | -2.03% | 82.9만 |
|---|
| 2026.06.16 | ₩23,071 | ₩23,632 | ₩22,724 | ₩22,737 | -1.45% | 74.8만 |
|---|
| 2026.06.15 | ₩24,113 | ₩24,715 | ₩22,457 | ₩22,884 | -5.10% | 90.5만 |
|---|
| 2026.06.12 | ₩21,375 | ₩22,136 | ₩21,241 | ₩22,056 | +3.19% | 36.1만 |
|---|
| 2026.06.11 | ₩20,079 | ₩21,588 | ₩20,066 | ₩21,335 | +6.25% | 49.2만 |
|---|
| 2026.06.10 | ₩20,052 | ₩20,947 | ₩19,878 | ₩19,985 | -0.33% | 40.9만 |
|---|
| 2026.06.09 | ₩22,109 | ₩22,350 | ₩20,440 | ₩20,667 | -6.53% | 61.7만 |
|---|
| 2026.06.08 | ₩22,176 | ₩22,644 | ₩21,762 | ₩21,882 | -1.33% | 60.6만 |
|---|
| 2026.06.05 | ₩24,314 | ₩24,340 | ₩21,936 | ₩22,043 | -9.34% | 71.4만 |
|---|
| 2026.06.04 | ₩24,928 | ₩25,556 | ₩24,808 | ₩24,995 | +0.27% | 31.8만 |
|---|
| 2026.06.03 | ₩25,890 | ₩25,957 | ₩24,073 | ₩24,140 | -6.76% | 44.1만 |
|---|
| 2026.06.02 | ₩26,465 | ₩26,999 | ₩25,676 | ₩26,331 | -0.50% | 41.2만 |
|---|
| 2026.06.01 | ₩26,237 | ₩26,758 | ₩25,716 | ₩26,251 | +0.05% | 35.3만 |
|---|
| 2026.05.29 | ₩26,718 | ₩27,734 | ₩26,050 | ₩26,865 | +0.55% | 36.5만 |
|---|
| 2026.05.28 | ₩26,384 | ₩27,373 | ₩25,570 | ₩26,652 | +1.01% | 44만 |
|---|
| 2026.05.27 | ₩27,386 | ₩27,881 | ₩26,478 | ₩26,558 | -3.02% | 37.3만 |
|---|
| 2026.05.26 | ₩28,308 | ₩28,722 | ₩27,373 | ₩27,827 | -1.70% | 32.5만 |
|---|
| 2026.05.22 | ₩27,867 | ₩28,148 | ₩27,199 | ₩27,520 | -1.25% | 27.6만 |
|---|
| 2026.05.21 | ₩27,694 | ₩29,123 | ₩27,306 | ₩28,589 | +3.23% | 27.1만 |
|---|
| 2026.05.20 | ₩27,333 | ₩28,281 | ₩26,692 | ₩28,281 | +3.47% | 36.6만 |
|---|
| 2026.05.19 | ₩27,239 | ₩28,081 | ₩26,478 | ₩26,892 | -1.28% | 44.6만 |
|---|
| 2026.05.18 | ₩29,591 | ₩30,459 | ₩27,320 | ₩27,680 | -6.46% | 63.9만 |
|---|
| 2026.05.15 | ₩31,755 | ₩32,049 | ₩28,535 | ₩29,978 | -5.60% | 90.5만 |
|---|
| 2026.05.14 | ₩35,242 | ₩35,242 | ₩32,329 | ₩33,011 | -6.33% | 51.4만 |
|---|
| 2026.05.13 | ₩34,894 | ₩36,070 | ₩34,600 | ₩35,215 | +0.92% | 27.5만 |
|---|
| 2026.05.12 | ₩35,375 | ₩36,524 | ₩34,480 | ₩35,843 | +1.32% | 44.2만 |
|---|
| 2026.05.11 | ₩36,738 | ₩39,436 | ₩35,201 | ₩35,896 | -2.29% | 67.4만 |
|---|
| 2026.05.08 | ₩33,331 | ₩36,658 | ₩33,331 | ₩36,324 | +8.98% | 44.4만 |
|---|
| 2026.05.07 | ₩33,398 | ₩34,480 | ₩32,837 | ₩32,930 | -1.40% | 33.9만 |
|---|
| 2026.05.06 | ₩32,222 | ₩33,184 | ₩31,795 | ₩32,837 | +1.91% | 25만 |
|---|
| 2026.05.05 | ₩30,726 | ₩31,461 | ₩30,392 | ₩30,793 | +0.22% | 28.6만 |
|---|
| 2026.05.04 | ₩30,325 | ₩31,875 | ₩29,911 | ₩30,272 | -0.18% | 32.7만 |
|---|
| 2026.05.01 | ₩30,873 | ₩31,514 | ₩29,925 | ₩30,900 | +0.09% | 33.6만 |
|---|
| 2026.04.30 | ₩30,098 | ₩31,982 | ₩29,991 | ₩30,659 | +1.86% | 62.6만 |
|---|
| 2026.04.29 | ₩29,470 | ₩29,991 | ₩28,936 | ₩29,270 | -0.68% | 35만 |
|---|
| 2026.04.28 | ₩29,243 | ₩30,379 | ₩28,602 | ₩30,125 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩30,045 | ₩30,446 | ₩29,671 | ₩29,991 | -0.18% | 22.1만 |
|---|
| 2026.04.24 | ₩29,604 | ₩30,646 | ₩29,123 | ₩30,512 | +3.07% | 29.1만 |
|---|
| 2026.04.23 | ₩31,060 | ₩31,060 | ₩28,722 | ₩29,390 | -5.38% | 30.6만 |
|---|
| 2026.04.22 | ₩30,593 | ₩32,262 | ₩30,232 | ₩31,541 | +3.10% | 37.7만 |
|---|
| 2026.04.21 | ₩32,129 | ₩32,650 | ₩29,698 | ₩29,885 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩32,730 | ₩33,011 | ₩32,062 | ₩32,503 | -0.69% | 40.9만 |
|---|
| 2026.04.17 | ₩32,997 | ₩34,868 | ₩32,944 | ₩33,011 | +0.04% | 44.1만 |
|---|
| 2026.04.16 | ₩33,091 | ₩33,251 | ₩31,995 | ₩32,222 | -2.62% | 40.6만 |
|---|
| 2026.04.15 | ₩33,839 | ₩34,600 | ₩32,984 | ₩33,158 | -2.01% | 41.8만 |
|---|
| 2026.04.14 | ₩33,198 | ₩34,493 | ₩32,583 | ₩34,360 | +3.50% | 60.6만 |
|---|
| 2026.04.13 | ₩31,528 | ₩32,396 | ₩30,646 | ₩32,209 | +2.16% | 53.1만 |
|---|
| 2026.04.10 | ₩28,923 | ₩31,327 | ₩28,923 | ₩31,154 | +7.71% | 59.2만 |
|---|
| 2026.04.09 | ₩27,907 | ₩29,484 | ₩27,480 | ₩28,816 | +3.26% | 40.9만 |
|---|
| 2026.04.08 | ₩28,241 | ₩29,390 | ₩27,386 | ₩28,268 | +0.09% | 94.7만 |
|---|
| 2026.04.07 | ₩25,863 | ₩26,184 | ₩24,902 | ₩25,903 | +0.15% | 36.5만 |
|---|
| 2026.04.06 | ₩26,278 | ₩26,371 | ₩25,369 | ₩25,863 | -1.58% | 49.6만 |
|---|
| 2026.04.02 | ₩23,445 | ₩26,304 | ₩23,379 | ₩26,171 | +11.62% | 96.2만 |
|---|
| 2026.04.01 | ₩25,316 | ₩25,570 | ₩24,608 | ₩24,781 | -2.11% | 82.2만 |
|---|
| 2026.03.31 | ₩22,711 | ₩25,316 | ₩22,403 | ₩25,049 | +10.29% | 110.1만 |
|---|
| 2026.03.30 | ₩22,978 | ₩23,245 | ₩21,869 | ₩22,443 | -2.33% | 191.8만 |
|---|
| 2026.03.27 | ₩22,871 | ₩23,339 | ₩21,909 | ₩22,858 | -0.06% | 70.8만 |
|---|
| 2026.03.26 | ₩23,151 | ₩24,621 | ₩22,297 | ₩22,297 | -3.69% | 189만 |
|---|
| 2026.03.25 | ₩24,153 | ₩24,608 | ₩23,365 | ₩23,886 | -1.11% | 48.7만 |
|---|
| 2026.03.24 | ₩22,457 | ₩23,111 | ₩22,310 | ₩22,938 | +2.14% | 49.8만 |
|---|
| 2026.03.23 | ₩22,898 | ₩23,886 | ₩22,256 | ₩22,858 | -0.18% | 67.6만 |
|---|
| 2026.03.20 | ₩23,886 | ₩24,247 | ₩22,604 | ₩22,978 | -3.80% | 89.2만 |
|---|
| 2026.03.19 | ₩24,153 | ₩24,674 | ₩23,165 | ₩23,459 | -2.88% | 70.6만 |
|---|
| 2026.03.18 | ₩28,054 | ₩28,161 | ₩26,211 | ₩26,211 | -6.57% | 41만 |
|---|
| 2026.03.17 | ₩30,993 | ₩31,127 | ₩28,388 | ₩28,388 | -8.41% | 42.1만 |
|---|
| 2026.03.16 | ₩31,060 | ₩31,795 | ₩30,178 | ₩30,365 | -2.24% | 48만 |
|---|
| 2026.03.13 | ₩33,558 | ₩33,906 | ₩31,047 | ₩31,180 | -7.09% | 25.8만 |
|---|
| 2026.03.12 | ₩34,894 | ₩34,894 | ₩33,692 | ₩33,692 | -3.45% | 16만 |
|---|
| 2026.03.11 | ₩36,083 | ₩36,324 | ₩34,480 | ₩35,362 | -2.00% | 12.8만 |
|---|
| 2026.03.10 | ₩36,404 | ₩37,272 | ₩35,976 | ₩36,163 | -0.66% | 17.6만 |
|---|
| 2026.03.09 | ₩34,427 | ₩35,936 | ₩33,211 | ₩35,442 | +2.95% | 32.1만 |
|---|
| 2026.03.06 | ₩35,602 | ₩36,043 | ₩34,640 | ₩35,669 | +0.19% | 14.8만 |
|---|
| 2026.03.05 | ₩37,646 | ₩37,646 | ₩35,455 | ₩36,150 | -3.97% | 27.8만 |
|---|
| 2026.03.04 | ₩38,608 | ₩39,316 | ₩37,620 | ₩38,221 | -1.00% | 21.3만 |
|---|
| 2026.03.03 | ₩38,047 | ₩38,074 | ₩35,602 | ₩37,927 | -0.32% | 25.6만 |
|---|
| 2026.03.02 | ₩41,414 | ₩41,560 | ₩38,675 | ₩39,837 | -3.81% | 40.6만 |
|---|
| 2026.02.27 | ₩38,608 | ₩40,692 | ₩38,301 | ₩40,171 | +4.05% | 26.1만 |
|---|
| 2026.02.26 | ₩37,272 | ₩38,915 | ₩36,604 | ₩38,621 | +3.62% | 20.3만 |
|---|
| 2026.02.25 | ₩39,316 | ₩39,744 | ₩37,299 | ₩37,473 | -4.69% | 34.8만 |
|---|
| 2026.02.24 | ₩37,780 | ₩39,089 | ₩37,740 | ₩38,541 | +2.02% | 13.6만 |
|---|
| 2026.02.23 | ₩37,446 | ₩39,249 | ₩37,432 | ₩38,621 | +3.14% | 35.8만 |
|---|
| 2026.02.20 | ₩36,444 | ₩37,620 | ₩35,883 | ₩37,165 | +1.98% | 20.7만 |
|---|
| 2026.02.19 | ₩34,787 | ₩36,591 | ₩34,013 | ₩36,431 | +4.72% | 22.9만 |
|---|
| 2026.02.18 | ₩34,213 | ₩35,121 | ₩33,919 | ₩34,734 | +1.52% | 19.6만 |
|---|
| 2026.02.17 | ₩36,297 | ₩36,297 | ₩33,064 | ₩33,799 | -6.88% | 21만 |
|---|
| 2026.02.13 | ₩36,123 | ₩36,992 | ₩35,535 | ₩36,524 | +1.11% | 11.7만 |
|---|
| 2026.02.12 | ₩38,648 | ₩38,742 | ₩35,322 | ₩35,389 | -8.43% | 21.1만 |
|---|
| 2026.02.11 | ₩38,889 | ₩39,383 | ₩37,139 | ₩38,915 | +0.07% | 22.3만 |
|---|
| 2026.02.10 | ₩38,448 | ₩39,142 | ₩37,927 | ₩38,555 | +0.28% | 20.9만 |
|---|
| 2026.02.09 | ₩36,404 | ₩38,635 | ₩36,056 | ₩38,301 | +5.21% | 25.5만 |
|---|
| 2026.02.06 | ₩35,068 | ₩36,698 | ₩35,068 | ₩36,163 | +3.12% | 17.9만 |
|---|
| 2026.02.05 | ₩36,030 | ₩36,364 | ₩33,946 | ₩34,159 | -5.19% | 25.7만 |
|---|
| 2026.02.04 | ₩38,822 | ₩38,822 | ₩35,682 | ₩36,845 | -5.09% | 17.2만 |
|---|
| 2026.02.03 | ₩38,421 | ₩39,476 | ₩36,992 | ₩38,314 | -0.28% | 30.7만 |
|---|
| 2026.02.02 | ₩37,793 | ₩38,488 | ₩36,457 | ₩37,018 | -2.05% | 28.9만 |
|---|
| 2026.01.30 | ₩40,104 | ₩41,253 | ₩36,978 | ₩37,873 | -5.56% | 32만 |
|---|
| 2026.01.29 | ₩44,580 | ₩44,753 | ₩41,814 | ₩42,709 | -4.20% | 17.2만 |
|---|
| 2026.01.28 | ₩43,912 | ₩44,446 | ₩42,749 | ₩44,085 | +0.40% | 28.1만 |
|---|
| 2026.01.27 | ₩42,389 | ₩43,604 | ₩40,893 | ₩43,498 | +2.62% | 25.5만 |
|---|
| 2026.01.26 | ₩43,417 | ₩45,929 | ₩42,162 | ₩42,349 | -2.46% | 58.7만 |
|---|
| 2026.01.23 | ₩45,087 | ₩45,087 | ₩43,177 | ₩43,805 | -2.84% | 27.2만 |
|---|
| 2026.01.22 | ₩41,467 | ₩44,847 | ₩41,146 | ₩44,219 | +6.64% | 26.9만 |
|---|
| 2026.01.21 | ₩42,602 | ₩43,017 | ₩40,705 | ₩41,200 | -3.29% | 30.6만 |
|---|
| 2026.01.20 | ₩40,746 | ₩42,923 | ₩40,492 | ₩42,309 | +3.84% | 45.9만 |
|---|
| 2026.01.16 | ₩39,009 | ₩39,744 | ₩37,392 | ₩39,677 | +1.71% | 17.1만 |
|---|
| 2026.01.15 | ₩39,383 | ₩39,410 | ₩37,740 | ₩39,383 | 0.00% | 23.8만 |
|---|
| 2026.01.14 | ₩37,553 | ₩40,011 | ₩37,486 | ₩39,316 | +4.70% | 22.9만 |
|---|
| 2026.01.13 | ₩37,446 | ₩37,700 | ₩36,457 | ₩37,326 | -0.32% | 25.8만 |
|---|
| 2026.01.12 | ₩35,482 | ₩37,780 | ₩35,482 | ₩37,392 | +5.38% | 21.8만 |
|---|
| 2026.01.09 | ₩35,095 | ₩35,896 | ₩34,680 | ₩34,721 | -1.07% | 20.2만 |
|---|
| 2026.01.08 | ₩35,896 | ₩36,016 | ₩34,587 | ₩34,734 | -3.24% | 24만 |
|---|
| 2026.01.07 | ₩36,417 | ₩37,045 | ₩34,787 | ₩36,845 | +1.17% | 24.6만 |
|---|
| 2026.01.06 | ₩36,497 | ₩37,419 | ₩35,896 | ₩36,484 | -0.04% | 31.5만 |
|---|
| 2026.01.05 | ₩36,257 | ₩38,261 | ₩36,203 | ₩36,310 | +0.15% | 16.1만 |
|---|
| 2026.01.02 | ₩35,402 | ₩36,751 | ₩34,854 | ₩35,869 | +1.32% | 24.5만 |
|---|
| 2025.12.31 | ₩37,379 | ₩37,379 | ₩35,081 | ₩35,282 | -5.61% | 18.2만 |
|---|
| 2025.12.30 | ₩37,139 | ₩38,648 | ₩37,139 | ₩37,366 | +0.61% | 25.5만 |
|---|
| 2025.12.29 | ₩39,209 | ₩39,209 | ₩36,497 | ₩36,631 | -6.58% | 14.1만 |
|---|
| 2025.12.26 | ₩39,289 | ₩40,051 | ₩38,902 | ₩39,610 | +0.82% | 22만 |
|---|
| 2025.12.24 | ₩39,303 | ₩39,410 | ₩38,221 | ₩39,102 | -0.51% | 10.3만 |
|---|
| 2025.12.23 | ₩40,011 | ₩40,372 | ₩38,141 | ₩38,768 | -3.11% | 19.8만 |
|---|
| 2025.12.22 | ₩38,742 | ₩40,305 | ₩38,688 | ₩39,276 | +1.38% | 29.9만 |
|---|
| 2025.12.19 | ₩36,938 | ₩38,368 | ₩36,698 | ₩37,807 | +2.35% | 82.7만 |
|---|
| 2025.12.18 | ₩36,471 | ₩37,072 | ₩35,829 | ₩36,911 | +1.21% | 29.6만 |
|---|
| 2025.12.17 | ₩36,070 | ₩37,005 | ₩35,669 | ₩36,350 | +0.78% | 20.2만 |
|---|
| 2025.12.16 | ₩35,535 | ₩36,471 | ₩34,507 | ₩35,963 | +1.20% | 24.8만 |
|---|
| 2025.12.15 | ₩37,753 | ₩38,207 | ₩35,322 | ₩35,816 | -5.13% | 29.1만 |
|---|
| 2025.12.12 | ₩37,847 | ₩38,662 | ₩36,217 | ₩37,152 | -1.84% | 26.2만 |
|---|
| 2025.12.11 | ₩36,350 | ₩38,141 | ₩36,150 | ₩36,818 | +1.29% | 18.9만 |
|---|
| 2025.12.10 | ₩37,379 | ₩38,368 | ₩34,801 | ₩36,190 | -3.18% | 27.5만 |
|---|
| 2025.12.09 | ₩35,228 | ₩37,045 | ₩35,001 | ₩36,898 | +4.74% | 35.8만 |
|---|
| 2025.12.08 | ₩35,108 | ₩35,335 | ₩34,053 | ₩34,761 | -0.99% | 13.8만 |
|---|
| 2025.12.05 | ₩34,694 | ₩35,803 | ₩34,467 | ₩35,028 | +0.96% | 7.6만 |
|---|
| 2025.12.04 | ₩33,492 | ₩34,667 | ₩33,492 | ₩34,266 | +2.31% | 7.1만 |
|---|
| 2025.12.03 | ₩32,610 | ₩34,574 | ₩32,610 | ₩34,213 | +4.92% | 10.9만 |
|---|
| 2025.12.02 | ₩32,423 | ₩32,824 | ₩31,848 | ₩32,196 | -0.70% | 7.5만 |
|---|
| 2025.12.01 | ₩32,262 | ₩33,385 | ₩32,116 | ₩32,743 | +1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩31,060 | ₩32,596 | ₩30,820 | ₩32,356 | +4.17% | 9.2만 |
|---|
| 2025.11.26 | ₩30,539 | ₩31,207 | ₩30,325 | ₩30,820 | +0.92% | 9.1만 |
|---|
| 2025.11.25 | ₩29,003 | ₩30,886 | ₩28,949 | ₩30,539 | +5.30% | 13.2만 |
|---|
| 2025.11.24 | ₩28,001 | ₩29,417 | ₩27,734 | ₩28,963 | +3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩27,814 | ₩28,802 | ₩27,573 | ₩27,827 | +0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩28,923 | ₩30,178 | ₩27,774 | ₩27,867 | -3.65% | 9.3만 |
|---|
| 2025.11.19 | ₩30,606 | ₩30,967 | ₩28,629 | ₩28,655 | -6.37% | 7.9만 |
|---|
| 2025.11.18 | ₩30,472 | ₩30,886 | ₩29,230 | ₩30,125 | -1.14% | 13.1만 |
|---|
| 2025.11.17 | ₩29,377 | ₩30,472 | ₩28,615 | ₩30,085 | +2.41% | 11.9만 |
|---|
| 2025.11.14 | ₩29,524 | ₩30,379 | ₩28,776 | ₩29,243 | -0.95% | 10.8만 |
|---|
| 2025.11.13 | ₩32,062 | ₩32,102 | ₩30,940 | ₩30,953 | -3.46% | 8.1만 |
|---|
| 2025.11.12 | ₩30,673 | ₩32,490 | ₩30,272 | ₩32,089 | +4.62% | 11.5만 |
|---|
| 2025.11.11 | ₩29,524 | ₩30,593 | ₩28,749 | ₩30,459 | +3.17% | 12만 |
|---|
| 2025.11.10 | ₩29,885 | ₩30,646 | ₩29,083 | ₩29,203 | -2.28% | 18.9만 |
|---|
| 2025.11.07 | ₩27,707 | ₩29,283 | ₩27,707 | ₩29,110 | +5.06% | 8만 |
|---|
| 2025.11.06 | ₩27,747 | ₩28,789 | ₩27,320 | ₩27,333 | -1.49% | 5.9만 |
|---|
| 2025.11.05 | ₩27,453 | ₩28,175 | ₩27,373 | ₩27,600 | +0.54% | 7.1만 |
|---|
| 2025.11.04 | ₩27,694 | ₩28,415 | ₩27,012 | ₩27,293 | -1.45% | 9.2만 |
|---|
| 2025.11.03 | ₩28,722 | ₩29,056 | ₩28,041 | ₩28,295 | -1.49% | 6.4만 |
|---|
| 2025.10.31 | ₩28,669 | ₩29,444 | ₩28,335 | ₩28,669 | 0.00% | 10.2만 |
|---|
| 2025.10.30 | ₩28,068 | ₩29,377 | ₩28,068 | ₩29,083 | +3.62% | 5.9만 |
|---|
| 2025.10.29 | ₩29,123 | ₩29,123 | ₩28,295 | ₩28,468 | -2.25% | 10.7만 |
|---|
| 2025.10.28 | ₩27,787 | ₩29,310 | ₩27,787 | ₩28,575 | +2.84% | 13.2만 |
|---|
| 2025.10.27 | ₩29,070 | ₩29,270 | ₩27,680 | ₩28,322 | -2.57% | 14.7만 |
|---|
| 2025.10.24 | ₩29,911 | ₩30,486 | ₩29,484 | ₩29,764 | -0.49% | 5만 |
|---|
| 2025.10.23 | ₩31,073 | ₩31,073 | ₩29,764 | ₩30,072 | -3.22% | 8만 |
|---|
| 2025.10.22 | ₩30,058 | ₩31,354 | ₩29,925 | ₩30,526 | +1.56% | 12만 |
|---|
| 2025.10.21 | ₩32,810 | ₩32,810 | ₩30,325 | ₩30,699 | -6.43% | 8.2만 |
|---|
| 2025.10.20 | ₩33,345 | ₩33,866 | ₩32,810 | ₩33,692 | +1.04% | 8.3만 |
|---|
| 2025.10.17 | ₩33,612 | ₩33,866 | ₩32,116 | ₩32,730 | -2.62% | 12.4만 |
|---|
| 2025.10.16 | ₩34,547 | ₩35,001 | ₩33,558 | ₩33,892 | -1.89% | 10.6만 |
|---|
| 2025.10.15 | ₩35,402 | ₩35,910 | ₩33,825 | ₩34,373 | -2.91% | 17.5만 |
|---|
| 2025.10.14 | ₩33,932 | ₩35,656 | ₩33,652 | ₩35,268 | +3.94% | 14.3만 |
|---|
| 2025.10.13 | ₩33,398 | ₩34,721 | ₩33,264 | ₩34,306 | +2.72% | 15.4만 |
|---|
| 2025.10.10 | ₩32,797 | ₩33,879 | ₩32,436 | ₩32,650 | -0.45% | 7.7만 |
|---|