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 | ₩22,368 | ₩22,742 | ₩22,087 | ₩22,341 | -0.12% | 24.5만 |
| 2026.10.08 | ₩21,700 | ₩22,060 | ₩21,553 | ₩21,740 | +0.18% | 35.9만 |
| 2026.10.07 | ₩22,020 | ₩22,034 | ₩21,633 | ₩21,700 | -1.46% | 26.3만 |
| 2026.10.06 | ₩22,541 | ₩22,915 | ₩22,167 | ₩22,915 | +1.66% | 24.3만 |
| 2026.10.05 | ₩22,328 | ₩22,541 | ₩21,767 | ₩22,408 | +0.36% | 27.3만 |
| 2026.10.02 | ₩22,915 | ₩23,302 | ₩22,141 | ₩22,274 | -2.80% | 28.6만 |
| 2026.10.01 | ₩22,408 | ₩22,728 | ₩22,060 | ₩22,501 | +0.42% | 27.6만 |
| 2026.09.30 | ₩22,848 | ₩23,062 | ₩22,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,408 |
| -1.93% |
| 28.3만 |
| 2026.09.29 | ₩22,848 | ₩22,915 | ₩22,047 | ₩22,661 | -0.82% | 52.3만 |
|---|
| 2026.09.28 | ₩23,569 | ₩24,090 | ₩22,621 | ₩22,635 | -3.97% | 54.1만 |
|---|
| 2026.09.25 | ₩24,144 | ₩25,239 | ₩23,837 | ₩24,771 | +2.60% | 59.6만 |
|---|
| 2026.09.24 | ₩24,371 | ₩24,437 | ₩23,636 | ₩24,210 | -0.66% | 31.7만 |
|---|
| 2026.09.23 | ₩25,719 | ₩26,080 | ₩24,437 | ₩24,544 | -4.57% | 25만 |
|---|
| 2026.09.22 | ₩25,386 | ₩26,574 | ₩25,252 | ₩26,467 | +4.26% | 29.4만 |
|---|
| 2026.09.21 | ₩25,372 | ₩25,626 | ₩24,731 | ₩25,252 | -0.47% | 29.7만 |
|---|
| 2026.09.18 | ₩25,746 | ₩25,786 | ₩24,905 | ₩25,012 | -2.85% | 135.2만 |
|---|
| 2026.09.17 | ₩24,865 | ₩25,880 | ₩24,798 | ₩25,573 | +2.85% | 42.9만 |
|---|
| 2026.09.16 | ₩25,813 | ₩25,813 | ₩23,823 | ₩24,184 | -6.31% | 38.4만 |
|---|
| 2026.09.15 | ₩24,771 | ₩25,679 | ₩24,304 | ₩25,412 | +2.59% | 42.5만 |
|---|
| 2026.09.14 | ₩23,877 | ₩25,279 | ₩23,503 | ₩24,705 | +3.47% | 42.3만 |
|---|
| 2026.09.11 | ₩25,733 | ₩25,973 | ₩24,277 | ₩24,451 | -4.98% | 47.7만 |
|---|
| 2026.09.10 | ₩25,666 | ₩25,893 | ₩25,078 | ₩25,212 | -1.77% | 27.4만 |
|---|
| 2026.09.09 | ₩26,708 | ₩27,162 | ₩26,414 | ₩26,414 | -1.10% | 29.6만 |
|---|
| 2026.09.08 | ₩26,360 | ₩27,082 | ₩26,347 | ₩26,708 | +1.32% | 29만 |
|---|
| 2026.09.04 | ₩25,986 | ₩26,734 | ₩25,946 | ₩26,400 | +1.59% | 25.6만 |
|---|
| 2026.09.03 | ₩27,228 | ₩27,242 | ₩26,173 | ₩26,895 | -1.23% | 31.9만 |
|---|
| 2026.09.02 | ₩25,426 | ₩26,601 | ₩25,426 | ₩26,187 | +2.99% | 35.3만 |
|---|
| 2026.09.01 | ₩25,038 | ₩26,133 | ₩24,985 | ₩25,105 | +0.27% | 29.8만 |
|---|
| 2026.08.31 | ₩25,452 | ₩26,214 | ₩25,452 | ₩26,040 | +2.31% | 28.6만 |
|---|
| 2026.08.28 | ₩27,242 | ₩27,455 | ₩25,519 | ₩25,733 | -5.54% | 42.3만 |
|---|
| 2026.08.27 | ₩26,948 | ₩27,696 | ₩26,908 | ₩27,215 | +0.99% | 37.6만 |
|---|
| 2026.08.26 | ₩26,841 | ₩27,322 | ₩26,708 | ₩27,108 | +1.00% | 27.8만 |
|---|
| 2026.08.25 | ₩26,547 | ₩27,709 | ₩26,481 | ₩27,255 | +2.67% | 27.6만 |
|---|
| 2026.08.24 | ₩26,828 | ₩27,188 | ₩26,107 | ₩26,948 | +0.45% | 45.3만 |
|---|
| 2026.08.21 | ₩27,736 | ₩27,776 | ₩26,668 | ₩26,721 | -3.66% | 42.9만 |
|---|
| 2026.08.20 | ₩27,562 | ₩27,963 | ₩27,001 | ₩27,148 | -1.50% | 40.2만 |
|---|
| 2026.08.19 | ₩26,708 | ₩28,310 | ₩26,708 | ₩28,043 | +5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩25,573 | ₩26,133 | ₩25,265 | ₩25,573 | 0.00% | 28.3만 |
|---|
| 2026.08.17 | ₩26,854 | ₩27,255 | ₩25,960 | ₩26,414 | -1.64% | 37만 |
|---|
| 2026.08.14 | ₩26,721 | ₩27,415 | ₩26,334 | ₩26,975 | +0.95% | 30.4만 |
|---|
| 2026.08.13 | ₩25,800 | ₩26,801 | ₩25,105 | ₩26,013 | +0.83% | 28만 |
|---|
| 2026.08.12 | ₩26,881 | ₩27,202 | ₩26,133 | ₩26,173 | -2.63% | 32.4만 |
|---|
| 2026.08.11 | ₩26,200 | ₩26,668 | ₩25,906 | ₩26,614 | +1.58% | 28.5만 |
|---|
| 2026.08.10 | ₩25,906 | ₩26,307 | ₩25,399 | ₩26,067 | +0.62% | 36.1만 |
|---|
| 2026.08.07 | ₩25,706 | ₩26,320 | ₩25,319 | ₩25,986 | +1.09% | 45.5만 |
|---|
| 2026.08.06 | ₩23,917 | ₩24,624 | ₩23,917 | ₩24,384 | +1.95% | 44.1만 |
|---|
| 2026.08.05 | ₩23,596 | ₩24,758 | ₩23,262 | ₩24,304 | +3.00% | 48.4만 |
|---|
| 2026.08.04 | ₩21,807 | ₩22,568 | ₩21,580 | ₩22,381 | +2.63% | 36.4만 |
|---|
| 2026.08.03 | ₩20,565 | ₩21,433 | ₩20,511 | ₩21,326 | +3.70% | 28.3만 |
|---|
| 2026.07.31 | ₩20,912 | ₩21,166 | ₩20,191 | ₩20,565 | -1.66% | 46.1만 |
|---|
| 2026.07.30 | ₩21,179 | ₩21,687 | ₩20,779 | ₩21,647 | +2.21% | 35.8만 |
|---|
| 2026.07.29 | ₩21,046 | ₩21,486 | ₩20,231 | ₩20,672 | -1.78% | 46만 |
|---|
| 2026.07.28 | ₩21,540 | ₩21,807 | ₩20,698 | ₩21,072 | -2.17% | 47.3만 |
|---|
| 2026.07.27 | ₩21,419 | ₩22,154 | ₩21,166 | ₩21,914 | +2.31% | 30.9만 |
|---|
| 2026.07.24 | ₩21,233 | ₩21,446 | ₩20,685 | ₩21,099 | -0.63% | 34.5만 |
|---|
| 2026.07.23 | ₩21,433 | ₩21,553 | ₩20,805 | ₩21,246 | -0.87% | 31.2만 |
|---|
| 2026.07.22 | ₩21,900 | ₩22,955 | ₩21,259 | ₩21,526 | -1.71% | 51.8만 |
|---|
| 2026.07.21 | ₩20,912 | ₩21,700 | ₩20,698 | ₩21,473 | +2.68% | 45.1만 |
|---|
| 2026.07.20 | ₩21,366 | ₩21,433 | ₩20,284 | ₩20,431 | -4.37% | 32.9만 |
|---|
| 2026.07.17 | ₩20,738 | ₩21,793 | ₩20,471 | ₩21,366 | +3.03% | 35.1만 |
|---|
| 2026.07.16 | ₩21,927 | ₩21,927 | ₩20,819 | ₩21,192 | -3.35% | 39.1만 |
|---|
| 2026.07.15 | ₩22,888 | ₩23,236 | ₩21,994 | ₩22,461 | -1.87% | 25.6만 |
|---|
| 2026.07.14 | ₩22,301 | ₩23,075 | ₩22,301 | ₩22,848 | +2.46% | 29.8만 |
|---|
| 2026.07.13 | ₩21,767 | ₩22,101 | ₩21,206 | ₩21,700 | -0.31% | 31.1만 |
|---|
| 2026.07.10 | ₩22,381 | ₩22,715 | ₩21,807 | ₩22,194 | -0.84% | 33.4만 |
|---|
| 2026.07.09 | ₩21,460 | ₩22,955 | ₩21,126 | ₩22,394 | +4.36% | 40.2만 |
|---|
| 2026.07.08 | ₩21,900 | ₩21,900 | ₩20,391 | ₩20,979 | -4.21% | 57.4만 |
|---|
| 2026.07.07 | ₩22,942 | ₩22,942 | ₩21,219 | ₩22,207 | -3.20% | 76.4만 |
|---|
| 2026.07.06 | ₩23,556 | ₩23,863 | ₩22,688 | ₩22,955 | -2.55% | 44.9만 |
|---|
| 2026.07.02 | ₩22,047 | ₩23,062 | ₩22,047 | ₩23,009 | +4.36% | 33만 |
|---|
| 2026.07.01 | ₩21,233 | ₩22,181 | ₩21,139 | ₩21,353 | +0.57% | 35.5만 |
|---|
| 2026.06.30 | ₩21,086 | ₩21,366 | ₩20,511 | ₩21,086 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩21,366 | ₩21,366 | ₩20,445 | ₩20,925 | -2.06% | 44만 |
|---|
| 2026.06.26 | ₩19,991 | ₩21,273 | ₩19,991 | ₩21,019 | +5.14% | 181.3만 |
|---|
| 2026.06.25 | ₩20,231 | ₩20,538 | ₩19,724 | ₩19,924 | -1.52% | 51.3만 |
|---|
| 2026.06.24 | ₩20,164 | ₩20,605 | ₩19,363 | ₩19,804 | -1.79% | 63.6만 |
|---|
| 2026.06.23 | ₩20,498 | ₩21,874 | ₩20,365 | ₩20,885 | +1.89% | 60.9만 |
|---|
| 2026.06.22 | ₩21,687 | ₩22,314 | ₩20,979 | ₩21,326 | -1.66% | 67.4만 |
|---|
| 2026.06.18 | ₩22,608 | ₩22,848 | ₩21,486 | ₩22,675 | +0.30% | 388.1만 |
|---|
| 2026.06.17 | ₩23,035 | ₩23,583 | ₩22,368 | ₩22,568 | -2.03% | 82.9만 |
|---|
| 2026.06.16 | ₩23,062 | ₩23,623 | ₩22,715 | ₩22,728 | -1.45% | 74.8만 |
|---|
| 2026.06.15 | ₩24,104 | ₩24,705 | ₩22,448 | ₩22,875 | -5.10% | 90.5만 |
|---|
| 2026.06.12 | ₩21,366 | ₩22,127 | ₩21,233 | ₩22,047 | +3.19% | 36.1만 |
|---|
| 2026.06.11 | ₩20,071 | ₩21,580 | ₩20,057 | ₩21,326 | +6.25% | 49.2만 |
|---|
| 2026.06.10 | ₩20,044 | ₩20,939 | ₩19,870 | ₩19,977 | -0.33% | 40.9만 |
|---|
| 2026.06.09 | ₩22,101 | ₩22,341 | ₩20,431 | ₩20,658 | -6.53% | 61.7만 |
|---|
| 2026.06.08 | ₩22,167 | ₩22,635 | ₩21,753 | ₩21,874 | -1.33% | 60.6만 |
|---|
| 2026.06.05 | ₩24,304 | ₩24,331 | ₩21,927 | ₩22,034 | -9.34% | 71.4만 |
|---|
| 2026.06.04 | ₩24,918 | ₩25,546 | ₩24,798 | ₩24,985 | +0.27% | 31.8만 |
|---|
| 2026.06.03 | ₩25,880 | ₩25,946 | ₩24,064 | ₩24,130 | -6.76% | 44.1만 |
|---|
| 2026.06.02 | ₩26,454 | ₩26,988 | ₩25,666 | ₩26,320 | -0.50% | 41.2만 |
|---|
| 2026.06.01 | ₩26,227 | ₩26,748 | ₩25,706 | ₩26,240 | +0.05% | 35.3만 |
|---|
| 2026.05.29 | ₩26,708 | ₩27,722 | ₩26,040 | ₩26,854 | +0.55% | 36.5만 |
|---|
| 2026.05.28 | ₩26,374 | ₩27,362 | ₩25,559 | ₩26,641 | +1.01% | 44만 |
|---|
| 2026.05.27 | ₩27,375 | ₩27,869 | ₩26,467 | ₩26,547 | -3.02% | 37.3만 |
|---|
| 2026.05.26 | ₩28,297 | ₩28,711 | ₩27,362 | ₩27,816 | -1.70% | 32.5만 |
|---|
| 2026.05.22 | ₩27,856 | ₩28,136 | ₩27,188 | ₩27,509 | -1.25% | 27.6만 |
|---|
| 2026.05.21 | ₩27,682 | ₩29,111 | ₩27,295 | ₩28,577 | +3.23% | 27.1만 |
|---|
| 2026.05.20 | ₩27,322 | ₩28,270 | ₩26,681 | ₩28,270 | +3.47% | 36.6만 |
|---|
| 2026.05.19 | ₩27,228 | ₩28,070 | ₩26,467 | ₩26,881 | -1.28% | 44.6만 |
|---|
| 2026.05.18 | ₩29,579 | ₩30,447 | ₩27,309 | ₩27,669 | -6.46% | 63.9만 |
|---|
| 2026.05.15 | ₩31,742 | ₩32,036 | ₩28,524 | ₩29,966 | -5.60% | 90.5만 |
|---|
| 2026.05.14 | ₩35,227 | ₩35,227 | ₩32,316 | ₩32,997 | -6.33% | 51.4만 |
|---|
| 2026.05.13 | ₩34,880 | ₩36,055 | ₩34,586 | ₩35,201 | +0.92% | 27.5만 |
|---|
| 2026.05.12 | ₩35,361 | ₩36,509 | ₩34,466 | ₩35,828 | +1.32% | 44.2만 |
|---|
| 2026.05.11 | ₩36,723 | ₩39,420 | ₩35,187 | ₩35,882 | -2.29% | 67.4만 |
|---|
| 2026.05.08 | ₩33,318 | ₩36,643 | ₩33,318 | ₩36,309 | +8.98% | 44.4만 |
|---|
| 2026.05.07 | ₩33,385 | ₩34,466 | ₩32,824 | ₩32,917 | -1.40% | 33.9만 |
|---|
| 2026.05.06 | ₩32,209 | ₩33,171 | ₩31,782 | ₩32,824 | +1.91% | 25만 |
|---|
| 2026.05.05 | ₩30,714 | ₩31,448 | ₩30,380 | ₩30,781 | +0.22% | 28.6만 |
|---|
| 2026.05.04 | ₩30,313 | ₩31,862 | ₩29,899 | ₩30,260 | -0.18% | 32.7만 |
|---|
| 2026.05.01 | ₩30,861 | ₩31,502 | ₩29,913 | ₩30,887 | +0.09% | 33.6만 |
|---|
| 2026.04.30 | ₩30,086 | ₩31,969 | ₩29,979 | ₩30,647 | +1.86% | 62.6만 |
|---|
| 2026.04.29 | ₩29,458 | ₩29,979 | ₩28,924 | ₩29,258 | -0.68% | 35만 |
|---|
| 2026.04.28 | ₩29,231 | ₩30,367 | ₩28,590 | ₩30,113 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩30,033 | ₩30,433 | ₩29,659 | ₩29,979 | -0.18% | 22.1만 |
|---|
| 2026.04.24 | ₩29,592 | ₩30,634 | ₩29,111 | ₩30,500 | +3.07% | 29.1만 |
|---|
| 2026.04.23 | ₩31,048 | ₩31,048 | ₩28,711 | ₩29,378 | -5.38% | 30.6만 |
|---|
| 2026.04.22 | ₩30,580 | ₩32,249 | ₩30,220 | ₩31,528 | +3.10% | 37.7만 |
|---|
| 2026.04.21 | ₩32,116 | ₩32,637 | ₩29,685 | ₩29,872 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩32,717 | ₩32,997 | ₩32,049 | ₩32,490 | -0.69% | 40.9만 |
|---|
| 2026.04.17 | ₩32,984 | ₩34,853 | ₩32,930 | ₩32,997 | +0.04% | 44.1만 |
|---|
| 2026.04.16 | ₩33,077 | ₩33,238 | ₩31,982 | ₩32,209 | -2.62% | 40.6만 |
|---|
| 2026.04.15 | ₩33,825 | ₩34,586 | ₩32,971 | ₩33,144 | -2.01% | 41.8만 |
|---|
| 2026.04.14 | ₩33,184 | ₩34,480 | ₩32,570 | ₩34,346 | +3.50% | 60.6만 |
|---|
| 2026.04.13 | ₩31,515 | ₩32,383 | ₩30,634 | ₩32,196 | +2.16% | 53.1만 |
|---|
| 2026.04.10 | ₩28,911 | ₩31,315 | ₩28,911 | ₩31,141 | +7.71% | 59.2만 |
|---|
| 2026.04.09 | ₩27,896 | ₩29,472 | ₩27,469 | ₩28,804 | +3.26% | 40.9만 |
|---|
| 2026.04.08 | ₩28,230 | ₩29,378 | ₩27,375 | ₩28,257 | +0.09% | 94.7만 |
|---|
| 2026.04.07 | ₩25,853 | ₩26,173 | ₩24,891 | ₩25,893 | +0.15% | 36.5만 |
|---|
| 2026.04.06 | ₩26,267 | ₩26,360 | ₩25,359 | ₩25,853 | -1.58% | 49.6만 |
|---|
| 2026.04.02 | ₩23,436 | ₩26,294 | ₩23,369 | ₩26,160 | +11.62% | 96.2만 |
|---|
| 2026.04.01 | ₩25,305 | ₩25,559 | ₩24,598 | ₩24,771 | -2.11% | 82.2만 |
|---|
| 2026.03.31 | ₩22,701 | ₩25,305 | ₩22,394 | ₩25,038 | +10.29% | 110.1만 |
|---|
| 2026.03.30 | ₩22,969 | ₩23,236 | ₩21,860 | ₩22,434 | -2.33% | 191.8만 |
|---|
| 2026.03.27 | ₩22,862 | ₩23,329 | ₩21,900 | ₩22,848 | -0.06% | 70.8만 |
|---|
| 2026.03.26 | ₩23,142 | ₩24,611 | ₩22,287 | ₩22,287 | -3.69% | 189만 |
|---|
| 2026.03.25 | ₩24,144 | ₩24,598 | ₩23,356 | ₩23,877 | -1.11% | 48.7만 |
|---|
| 2026.03.24 | ₩22,448 | ₩23,102 | ₩22,301 | ₩22,928 | +2.14% | 49.8만 |
|---|
| 2026.03.23 | ₩22,888 | ₩23,877 | ₩22,247 | ₩22,848 | -0.18% | 67.6만 |
|---|
| 2026.03.20 | ₩23,877 | ₩24,237 | ₩22,595 | ₩22,969 | -3.80% | 89.2만 |
|---|
| 2026.03.19 | ₩24,144 | ₩24,664 | ₩23,155 | ₩23,449 | -2.88% | 70.6만 |
|---|
| 2026.03.18 | ₩28,043 | ₩28,150 | ₩26,200 | ₩26,200 | -6.57% | 41만 |
|---|
| 2026.03.17 | ₩30,981 | ₩31,114 | ₩28,377 | ₩28,377 | -8.41% | 42.1만 |
|---|
| 2026.03.16 | ₩31,048 | ₩31,782 | ₩30,166 | ₩30,353 | -2.24% | 48만 |
|---|
| 2026.03.13 | ₩33,545 | ₩33,892 | ₩31,034 | ₩31,168 | -7.09% | 25.8만 |
|---|
| 2026.03.12 | ₩34,880 | ₩34,880 | ₩33,678 | ₩33,678 | -3.45% | 16만 |
|---|
| 2026.03.11 | ₩36,069 | ₩36,309 | ₩34,466 | ₩35,348 | -2.00% | 12.8만 |
|---|
| 2026.03.10 | ₩36,389 | ₩37,257 | ₩35,962 | ₩36,149 | -0.66% | 17.6만 |
|---|
| 2026.03.09 | ₩34,413 | ₩35,922 | ₩33,198 | ₩35,428 | +2.95% | 32.1만 |
|---|
| 2026.03.06 | ₩35,588 | ₩36,029 | ₩34,626 | ₩35,655 | +0.19% | 14.8만 |
|---|
| 2026.03.05 | ₩37,631 | ₩37,631 | ₩35,441 | ₩36,135 | -3.97% | 27.8만 |
|---|
| 2026.03.04 | ₩38,592 | ₩39,300 | ₩37,604 | ₩38,205 | -1.00% | 21.3만 |
|---|
| 2026.03.03 | ₩38,032 | ₩38,058 | ₩35,588 | ₩37,911 | -0.32% | 25.6만 |
|---|
| 2026.03.02 | ₩41,397 | ₩41,544 | ₩38,659 | ₩39,821 | -3.81% | 40.6만 |
|---|
| 2026.02.27 | ₩38,592 | ₩40,676 | ₩38,285 | ₩40,155 | +4.05% | 26.1만 |
|---|
| 2026.02.26 | ₩37,257 | ₩38,900 | ₩36,589 | ₩38,606 | +3.62% | 20.3만 |
|---|
| 2026.02.25 | ₩39,300 | ₩39,728 | ₩37,284 | ₩37,457 | -4.69% | 34.8만 |
|---|
| 2026.02.24 | ₩37,765 | ₩39,073 | ₩37,724 | ₩38,526 | +2.02% | 13.6만 |
|---|
| 2026.02.23 | ₩37,431 | ₩39,233 | ₩37,417 | ₩38,606 | +3.14% | 35.8만 |
|---|
| 2026.02.20 | ₩36,429 | ₩37,604 | ₩35,868 | ₩37,150 | +1.98% | 20.7만 |
|---|
| 2026.02.19 | ₩34,773 | ₩36,576 | ₩33,999 | ₩36,416 | +4.72% | 22.9만 |
|---|
| 2026.02.18 | ₩34,199 | ₩35,107 | ₩33,905 | ₩34,720 | +1.52% | 19.6만 |
|---|
| 2026.02.17 | ₩36,282 | ₩36,282 | ₩33,051 | ₩33,785 | -6.88% | 21만 |
|---|
| 2026.02.13 | ₩36,109 | ₩36,977 | ₩35,521 | ₩36,509 | +1.11% | 11.7만 |
|---|
| 2026.02.12 | ₩38,633 | ₩38,726 | ₩35,307 | ₩35,374 | -8.43% | 21.1만 |
|---|
| 2026.02.11 | ₩38,873 | ₩39,367 | ₩37,124 | ₩38,900 | +0.07% | 22.3만 |
|---|
| 2026.02.10 | ₩38,432 | ₩39,127 | ₩37,911 | ₩38,539 | +0.28% | 20.9만 |
|---|
| 2026.02.09 | ₩36,389 | ₩38,619 | ₩36,042 | ₩38,285 | +5.21% | 25.5만 |
|---|
| 2026.02.06 | ₩35,054 | ₩36,683 | ₩35,054 | ₩36,149 | +3.12% | 17.9만 |
|---|
| 2026.02.05 | ₩36,015 | ₩36,349 | ₩33,932 | ₩34,146 | -5.19% | 25.7만 |
|---|
| 2026.02.04 | ₩38,806 | ₩38,806 | ₩35,668 | ₩36,830 | -5.09% | 17.2만 |
|---|
| 2026.02.03 | ₩38,406 | ₩39,460 | ₩36,977 | ₩38,299 | -0.28% | 30.7만 |
|---|
| 2026.02.02 | ₩37,778 | ₩38,472 | ₩36,443 | ₩37,003 | -2.05% | 28.9만 |
|---|
| 2026.01.30 | ₩40,088 | ₩41,237 | ₩36,963 | ₩37,858 | -5.56% | 32만 |
|---|
| 2026.01.29 | ₩44,562 | ₩44,735 | ₩41,797 | ₩42,692 | -4.20% | 17.2만 |
|---|
| 2026.01.28 | ₩43,894 | ₩44,428 | ₩42,732 | ₩44,068 | +0.40% | 28.1만 |
|---|
| 2026.01.27 | ₩42,372 | ₩43,587 | ₩40,876 | ₩43,480 | +2.62% | 25.5만 |
|---|
| 2026.01.26 | ₩43,400 | ₩45,910 | ₩42,145 | ₩42,332 | -2.46% | 58.7만 |
|---|
| 2026.01.23 | ₩45,069 | ₩45,069 | ₩43,159 | ₩43,787 | -2.84% | 27.2만 |
|---|
| 2026.01.22 | ₩41,450 | ₩44,829 | ₩41,130 | ₩44,201 | +6.64% | 26.9만 |
|---|
| 2026.01.21 | ₩42,585 | ₩42,999 | ₩40,689 | ₩41,183 | -3.29% | 30.6만 |
|---|
| 2026.01.20 | ₩40,729 | ₩42,906 | ₩40,475 | ₩42,291 | +3.84% | 45.9만 |
|---|
| 2026.01.16 | ₩38,993 | ₩39,728 | ₩37,377 | ₩39,661 | +1.71% | 17.1만 |
|---|
| 2026.01.15 | ₩39,367 | ₩39,394 | ₩37,724 | ₩39,367 | 0.00% | 23.8만 |
|---|
| 2026.01.14 | ₩37,538 | ₩39,995 | ₩37,471 | ₩39,300 | +4.70% | 22.9만 |
|---|
| 2026.01.13 | ₩37,431 | ₩37,684 | ₩36,443 | ₩37,311 | -0.32% | 25.8만 |
|---|
| 2026.01.12 | ₩35,468 | ₩37,765 | ₩35,468 | ₩37,377 | +5.38% | 21.8만 |
|---|
| 2026.01.09 | ₩35,080 | ₩35,882 | ₩34,666 | ₩34,707 | -1.07% | 20.2만 |
|---|
| 2026.01.08 | ₩35,882 | ₩36,002 | ₩34,573 | ₩34,720 | -3.24% | 24만 |
|---|
| 2026.01.07 | ₩36,402 | ₩37,030 | ₩34,773 | ₩36,830 | +1.17% | 24.6만 |
|---|
| 2026.01.06 | ₩36,483 | ₩37,404 | ₩35,882 | ₩36,469 | -0.04% | 31.5만 |
|---|
| 2026.01.05 | ₩36,242 | ₩38,245 | ₩36,189 | ₩36,296 | +0.15% | 16.1만 |
|---|
| 2026.01.02 | ₩35,388 | ₩36,736 | ₩34,840 | ₩35,855 | +1.32% | 24.5만 |
|---|
| 2025.12.31 | ₩37,364 | ₩37,364 | ₩35,067 | ₩35,267 | -5.61% | 18.2만 |
|---|
| 2025.12.30 | ₩37,124 | ₩38,633 | ₩37,124 | ₩37,351 | +0.61% | 25.5만 |
|---|
| 2025.12.29 | ₩39,193 | ₩39,193 | ₩36,483 | ₩36,616 | -6.58% | 14.1만 |
|---|
| 2025.12.26 | ₩39,274 | ₩40,035 | ₩38,886 | ₩39,594 | +0.82% | 22만 |
|---|
| 2025.12.24 | ₩39,287 | ₩39,394 | ₩38,205 | ₩39,087 | -0.51% | 10.3만 |
|---|
| 2025.12.23 | ₩39,995 | ₩40,355 | ₩38,125 | ₩38,753 | -3.11% | 19.8만 |
|---|
| 2025.12.22 | ₩38,726 | ₩40,288 | ₩38,673 | ₩39,260 | +1.38% | 29.9만 |
|---|
| 2025.12.19 | ₩36,923 | ₩38,352 | ₩36,683 | ₩37,791 | +2.35% | 82.7만 |
|---|
| 2025.12.18 | ₩36,456 | ₩37,057 | ₩35,815 | ₩36,897 | +1.21% | 29.6만 |
|---|
| 2025.12.17 | ₩36,055 | ₩36,990 | ₩35,655 | ₩36,336 | +0.78% | 20.2만 |
|---|
| 2025.12.16 | ₩35,521 | ₩36,456 | ₩34,493 | ₩35,948 | +1.20% | 24.8만 |
|---|
| 2025.12.15 | ₩37,738 | ₩38,192 | ₩35,307 | ₩35,802 | -5.13% | 29.1만 |
|---|
| 2025.12.12 | ₩37,831 | ₩38,646 | ₩36,202 | ₩37,137 | -1.84% | 26.2만 |
|---|
| 2025.12.11 | ₩36,336 | ₩38,125 | ₩36,135 | ₩36,803 | +1.29% | 18.9만 |
|---|
| 2025.12.10 | ₩37,364 | ₩38,352 | ₩34,787 | ₩36,175 | -3.18% | 27.5만 |
|---|
| 2025.12.09 | ₩35,214 | ₩37,030 | ₩34,987 | ₩36,883 | +4.74% | 35.8만 |
|---|
| 2025.12.08 | ₩35,094 | ₩35,321 | ₩34,039 | ₩34,747 | -0.99% | 13.8만 |
|---|
| 2025.12.05 | ₩34,680 | ₩35,788 | ₩34,453 | ₩35,014 | +0.96% | 7.6만 |
|---|
| 2025.12.04 | ₩33,478 | ₩34,653 | ₩33,478 | ₩34,252 | +2.31% | 7.1만 |
|---|
| 2025.12.03 | ₩32,597 | ₩34,560 | ₩32,597 | ₩34,199 | +4.92% | 10.9만 |
|---|
| 2025.12.02 | ₩32,410 | ₩32,810 | ₩31,835 | ₩32,183 | -0.70% | 7.5만 |
|---|
| 2025.12.01 | ₩32,249 | ₩33,371 | ₩32,103 | ₩32,730 | +1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩31,048 | ₩32,583 | ₩30,807 | ₩32,343 | +4.17% | 9.2만 |
|---|
| 2025.11.26 | ₩30,527 | ₩31,194 | ₩30,313 | ₩30,807 | +0.92% | 9.1만 |
|---|
| 2025.11.25 | ₩28,991 | ₩30,874 | ₩28,938 | ₩30,527 | +5.30% | 13.2만 |
|---|
| 2025.11.24 | ₩27,990 | ₩29,405 | ₩27,722 | ₩28,951 | +3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩27,803 | ₩28,791 | ₩27,562 | ₩27,816 | +0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩28,911 | ₩30,166 | ₩27,763 | ₩27,856 | -3.65% | 9.3만 |
|---|
| 2025.11.19 | ₩30,594 | ₩30,954 | ₩28,617 | ₩28,644 | -6.37% | 7.9만 |
|---|
| 2025.11.18 | ₩30,460 | ₩30,874 | ₩29,218 | ₩30,113 | -1.14% | 13.1만 |
|---|
| 2025.11.17 | ₩29,365 | ₩30,460 | ₩28,604 | ₩30,073 | +2.41% | 11.9만 |
|---|
| 2025.11.14 | ₩29,512 | ₩30,367 | ₩28,764 | ₩29,231 | -0.95% | 10.8만 |
|---|
| 2025.11.13 | ₩32,049 | ₩32,089 | ₩30,927 | ₩30,941 | -3.46% | 8.1만 |
|---|
| 2025.11.12 | ₩30,660 | ₩32,476 | ₩30,260 | ₩32,076 | +4.62% | 11.5만 |
|---|
| 2025.11.11 | ₩29,512 | ₩30,580 | ₩28,737 | ₩30,447 | +3.17% | 12만 |
|---|
| 2025.11.10 | ₩29,872 | ₩30,634 | ₩29,071 | ₩29,191 | -2.28% | 18.9만 |
|---|
| 2025.11.07 | ₩27,696 | ₩29,272 | ₩27,696 | ₩29,098 | +5.06% | 8만 |
|---|
| 2025.11.06 | ₩27,736 | ₩28,777 | ₩27,309 | ₩27,322 | -1.49% | 5.9만 |
|---|
| 2025.11.05 | ₩27,442 | ₩28,163 | ₩27,362 | ₩27,589 | +0.54% | 7.1만 |
|---|
| 2025.11.04 | ₩27,682 | ₩28,404 | ₩27,001 | ₩27,282 | -1.45% | 9.2만 |
|---|
| 2025.11.03 | ₩28,711 | ₩29,045 | ₩28,030 | ₩28,283 | -1.49% | 6.4만 |
|---|
| 2025.10.31 | ₩28,657 | ₩29,432 | ₩28,323 | ₩28,657 | 0.00% | 10.2만 |
|---|
| 2025.10.30 | ₩28,056 | ₩29,365 | ₩28,056 | ₩29,071 | +3.62% | 5.9만 |
|---|
| 2025.10.29 | ₩29,111 | ₩29,111 | ₩28,283 | ₩28,457 | -2.25% | 10.7만 |
|---|
| 2025.10.28 | ₩27,776 | ₩29,298 | ₩27,776 | ₩28,564 | +2.84% | 13.2만 |
|---|
| 2025.10.27 | ₩29,058 | ₩29,258 | ₩27,669 | ₩28,310 | -2.57% | 14.7만 |
|---|
| 2025.10.24 | ₩29,899 | ₩30,473 | ₩29,472 | ₩29,752 | -0.49% | 5만 |
|---|
| 2025.10.23 | ₩31,061 | ₩31,061 | ₩29,752 | ₩30,059 | -3.22% | 8만 |
|---|
| 2025.10.22 | ₩30,046 | ₩31,341 | ₩29,913 | ₩30,513 | +1.56% | 12만 |
|---|
| 2025.10.21 | ₩32,797 | ₩32,797 | ₩30,313 | ₩30,687 | -6.43% | 8.2만 |
|---|
| 2025.10.20 | ₩33,331 | ₩33,852 | ₩32,797 | ₩33,678 | +1.04% | 8.3만 |
|---|
| 2025.10.17 | ₩33,598 | ₩33,852 | ₩32,103 | ₩32,717 | -2.62% | 12.4만 |
|---|
| 2025.10.16 | ₩34,533 | ₩34,987 | ₩33,545 | ₩33,879 | -1.89% | 10.6만 |
|---|
| 2025.10.15 | ₩35,388 | ₩35,895 | ₩33,812 | ₩34,359 | -2.91% | 17.5만 |
|---|
| 2025.10.14 | ₩33,919 | ₩35,641 | ₩33,638 | ₩35,254 | +3.94% | 14.3만 |
|---|
| 2025.10.13 | ₩33,385 | ₩34,707 | ₩33,251 | ₩34,293 | +2.72% | 15.4만 |
|---|
| 2025.10.10 | ₩32,784 | ₩33,865 | ₩32,423 | ₩32,637 | -0.45% | 7.7만 |
|---|