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 | ₩22,351 | ₩22,725 | ₩22,071 | ₩22,325 | -0.12% | 24.5만 |
| 2026.10.08 | ₩21,684 | ₩22,044 | ₩21,537 | ₩21,724 | +0.18% | 35.9만 |
| 2026.10.07 | ₩22,004 | ₩22,018 | ₩21,617 | ₩21,684 | -1.46% | 26.3만 |
| 2026.10.06 | ₩22,525 | ₩22,898 | ₩22,151 | ₩22,898 | +1.66% | 24.3만 |
| 2026.10.05 | ₩22,311 | ₩22,525 | ₩21,751 | ₩22,391 | +0.36% | 27.3만 |
| 2026.10.02 | ₩22,898 | ₩23,285 | ₩22,124 | ₩22,258 | -2.80% | 28.6만 |
| 2026.10.01 | ₩22,391 | ₩22,711 | ₩22,044 | ₩22,485 | +0.42% | 27.6만 |
| 2026.09.30 | ₩22,832 | ₩23,045 | ₩22,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,391 |
| -1.93% |
| 28.3만 |
| 2026.09.29 | ₩22,832 | ₩22,898 | ₩22,031 | ₩22,645 | -0.82% | 52.3만 |
|---|
| 2026.09.28 | ₩23,552 | ₩24,073 | ₩22,605 | ₩22,618 | -3.97% | 54.1만 |
|---|
| 2026.09.25 | ₩24,126 | ₩25,220 | ₩23,819 | ₩24,753 | +2.60% | 59.6만 |
|---|
| 2026.09.24 | ₩24,353 | ₩24,420 | ₩23,619 | ₩24,193 | -0.66% | 31.7만 |
|---|
| 2026.09.23 | ₩25,701 | ₩26,061 | ₩24,420 | ₩24,526 | -4.57% | 25만 |
|---|
| 2026.09.22 | ₩25,367 | ₩26,555 | ₩25,234 | ₩26,448 | +4.26% | 29.4만 |
|---|
| 2026.09.21 | ₩25,354 | ₩25,607 | ₩24,713 | ₩25,234 | -0.47% | 29.7만 |
|---|
| 2026.09.18 | ₩25,727 | ₩25,767 | ₩24,887 | ₩24,993 | -2.85% | 135.2만 |
|---|
| 2026.09.17 | ₩24,847 | ₩25,861 | ₩24,780 | ₩25,554 | +2.85% | 42.9만 |
|---|
| 2026.09.16 | ₩25,794 | ₩25,794 | ₩23,806 | ₩24,166 | -6.31% | 38.4만 |
|---|
| 2026.09.15 | ₩24,753 | ₩25,661 | ₩24,286 | ₩25,394 | +2.59% | 42.5만 |
|---|
| 2026.09.14 | ₩23,859 | ₩25,260 | ₩23,485 | ₩24,686 | +3.47% | 42.3만 |
|---|
| 2026.09.11 | ₩25,714 | ₩25,954 | ₩24,259 | ₩24,433 | -4.98% | 47.7만 |
|---|
| 2026.09.10 | ₩25,647 | ₩25,874 | ₩25,060 | ₩25,193 | -1.77% | 27.4만 |
|---|
| 2026.09.09 | ₩26,688 | ₩27,142 | ₩26,394 | ₩26,394 | -1.10% | 29.6만 |
|---|
| 2026.09.08 | ₩26,341 | ₩27,062 | ₩26,328 | ₩26,688 | +1.32% | 29만 |
|---|
| 2026.09.04 | ₩25,967 | ₩26,715 | ₩25,927 | ₩26,381 | +1.59% | 25.6만 |
|---|
| 2026.09.03 | ₩27,208 | ₩27,222 | ₩26,154 | ₩26,875 | -1.23% | 31.9만 |
|---|
| 2026.09.02 | ₩25,407 | ₩26,581 | ₩25,407 | ₩26,168 | +2.99% | 35.3만 |
|---|
| 2026.09.01 | ₩25,020 | ₩26,114 | ₩24,967 | ₩25,087 | +0.27% | 29.8만 |
|---|
| 2026.08.31 | ₩25,434 | ₩26,194 | ₩25,434 | ₩26,021 | +2.31% | 28.6만 |
|---|
| 2026.08.28 | ₩27,222 | ₩27,435 | ₩25,500 | ₩25,714 | -5.54% | 42.3만 |
|---|
| 2026.08.27 | ₩26,928 | ₩27,675 | ₩26,888 | ₩27,195 | +0.99% | 37.6만 |
|---|
| 2026.08.26 | ₩26,821 | ₩27,302 | ₩26,688 | ₩27,088 | +1.00% | 27.8만 |
|---|
| 2026.08.25 | ₩26,528 | ₩27,689 | ₩26,461 | ₩27,235 | +2.67% | 27.6만 |
|---|
| 2026.08.24 | ₩26,808 | ₩27,168 | ₩26,088 | ₩26,928 | +0.45% | 45.3만 |
|---|
| 2026.08.21 | ₩27,715 | ₩27,756 | ₩26,648 | ₩26,701 | -3.66% | 42.9만 |
|---|
| 2026.08.20 | ₩27,542 | ₩27,942 | ₩26,982 | ₩27,128 | -1.50% | 40.2만 |
|---|
| 2026.08.19 | ₩26,688 | ₩28,289 | ₩26,688 | ₩28,022 | +5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩25,554 | ₩26,114 | ₩25,247 | ₩25,554 | 0.00% | 28.3만 |
|---|
| 2026.08.17 | ₩26,835 | ₩27,235 | ₩25,941 | ₩26,394 | -1.64% | 37만 |
|---|
| 2026.08.14 | ₩26,701 | ₩27,395 | ₩26,314 | ₩26,955 | +0.95% | 30.4만 |
|---|
| 2026.08.13 | ₩25,781 | ₩26,781 | ₩25,087 | ₩25,994 | +0.83% | 28만 |
|---|
| 2026.08.12 | ₩26,861 | ₩27,182 | ₩26,114 | ₩26,154 | -2.63% | 32.4만 |
|---|
| 2026.08.11 | ₩26,181 | ₩26,648 | ₩25,887 | ₩26,595 | +1.58% | 28.5만 |
|---|
| 2026.08.10 | ₩25,887 | ₩26,288 | ₩25,380 | ₩26,047 | +0.62% | 36.1만 |
|---|
| 2026.08.07 | ₩25,687 | ₩26,301 | ₩25,300 | ₩25,967 | +1.09% | 45.5만 |
|---|
| 2026.08.06 | ₩23,899 | ₩24,606 | ₩23,899 | ₩24,366 | +1.95% | 44.1만 |
|---|
| 2026.08.05 | ₩23,579 | ₩24,740 | ₩23,245 | ₩24,286 | +3.00% | 48.4만 |
|---|
| 2026.08.04 | ₩21,791 | ₩22,551 | ₩21,564 | ₩22,365 | +2.63% | 36.4만 |
|---|
| 2026.08.03 | ₩20,550 | ₩21,417 | ₩20,496 | ₩21,310 | +3.70% | 28.3만 |
|---|
| 2026.07.31 | ₩20,897 | ₩21,150 | ₩20,176 | ₩20,550 | -1.66% | 46.1만 |
|---|
| 2026.07.30 | ₩21,164 | ₩21,671 | ₩20,763 | ₩21,631 | +2.21% | 35.8만 |
|---|
| 2026.07.29 | ₩21,030 | ₩21,470 | ₩20,216 | ₩20,657 | -1.78% | 46만 |
|---|
| 2026.07.28 | ₩21,524 | ₩21,791 | ₩20,683 | ₩21,057 | -2.17% | 47.3만 |
|---|
| 2026.07.27 | ₩21,404 | ₩22,138 | ₩21,150 | ₩21,898 | +2.31% | 30.9만 |
|---|
| 2026.07.24 | ₩21,217 | ₩21,430 | ₩20,670 | ₩21,084 | -0.63% | 34.5만 |
|---|
| 2026.07.23 | ₩21,417 | ₩21,537 | ₩20,790 | ₩21,230 | -0.87% | 31.2만 |
|---|
| 2026.07.22 | ₩21,884 | ₩22,938 | ₩21,244 | ₩21,511 | -1.71% | 51.8만 |
|---|
| 2026.07.21 | ₩20,897 | ₩21,684 | ₩20,683 | ₩21,457 | +2.68% | 45.1만 |
|---|
| 2026.07.20 | ₩21,350 | ₩21,417 | ₩20,270 | ₩20,416 | -4.37% | 32.9만 |
|---|
| 2026.07.17 | ₩20,723 | ₩21,777 | ₩20,456 | ₩21,350 | +3.03% | 35.1만 |
|---|
| 2026.07.16 | ₩21,911 | ₩21,911 | ₩20,803 | ₩21,177 | -3.35% | 39.1만 |
|---|
| 2026.07.15 | ₩22,872 | ₩23,219 | ₩21,978 | ₩22,445 | -1.87% | 25.6만 |
|---|
| 2026.07.14 | ₩22,284 | ₩23,058 | ₩22,284 | ₩22,832 | +2.46% | 29.8만 |
|---|
| 2026.07.13 | ₩21,751 | ₩22,084 | ₩21,190 | ₩21,684 | -0.31% | 31.1만 |
|---|
| 2026.07.10 | ₩22,365 | ₩22,698 | ₩21,791 | ₩22,178 | -0.84% | 33.4만 |
|---|
| 2026.07.09 | ₩21,444 | ₩22,938 | ₩21,110 | ₩22,378 | +4.36% | 40.2만 |
|---|
| 2026.07.08 | ₩21,884 | ₩21,884 | ₩20,376 | ₩20,963 | -4.21% | 57.4만 |
|---|
| 2026.07.07 | ₩22,925 | ₩22,925 | ₩21,204 | ₩22,191 | -3.20% | 76.4만 |
|---|
| 2026.07.06 | ₩23,539 | ₩23,846 | ₩22,671 | ₩22,938 | -2.55% | 44.9만 |
|---|
| 2026.07.02 | ₩22,031 | ₩23,045 | ₩22,031 | ₩22,992 | +4.36% | 33만 |
|---|
| 2026.07.01 | ₩21,217 | ₩22,164 | ₩21,124 | ₩21,337 | +0.57% | 35.5만 |
|---|
| 2026.06.30 | ₩21,070 | ₩21,350 | ₩20,496 | ₩21,070 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩21,350 | ₩21,350 | ₩20,430 | ₩20,910 | -2.06% | 44만 |
|---|
| 2026.06.26 | ₩19,976 | ₩21,257 | ₩19,976 | ₩21,003 | +5.14% | 181.3만 |
|---|
| 2026.06.25 | ₩20,216 | ₩20,523 | ₩19,709 | ₩19,909 | -1.52% | 51.3만 |
|---|
| 2026.06.24 | ₩20,149 | ₩20,590 | ₩19,349 | ₩19,789 | -1.79% | 63.6만 |
|---|
| 2026.06.23 | ₩20,483 | ₩21,857 | ₩20,350 | ₩20,870 | +1.89% | 60.9만 |
|---|
| 2026.06.22 | ₩21,671 | ₩22,298 | ₩20,963 | ₩21,310 | -1.66% | 67.4만 |
|---|
| 2026.06.18 | ₩22,591 | ₩22,832 | ₩21,470 | ₩22,658 | +0.30% | 388.1만 |
|---|
| 2026.06.17 | ₩23,018 | ₩23,566 | ₩22,351 | ₩22,551 | -2.03% | 82.9만 |
|---|
| 2026.06.16 | ₩23,045 | ₩23,606 | ₩22,698 | ₩22,711 | -1.45% | 74.8만 |
|---|
| 2026.06.15 | ₩24,086 | ₩24,686 | ₩22,431 | ₩22,858 | -5.10% | 90.5만 |
|---|
| 2026.06.12 | ₩21,350 | ₩22,111 | ₩21,217 | ₩22,031 | +3.19% | 36.1만 |
|---|
| 2026.06.11 | ₩20,056 | ₩21,564 | ₩20,043 | ₩21,310 | +6.25% | 49.2만 |
|---|
| 2026.06.10 | ₩20,029 | ₩20,923 | ₩19,856 | ₩19,963 | -0.33% | 40.9만 |
|---|
| 2026.06.09 | ₩22,084 | ₩22,325 | ₩20,416 | ₩20,643 | -6.53% | 61.7만 |
|---|
| 2026.06.08 | ₩22,151 | ₩22,618 | ₩21,737 | ₩21,857 | -1.33% | 60.6만 |
|---|
| 2026.06.05 | ₩24,286 | ₩24,313 | ₩21,911 | ₩22,018 | -9.34% | 71.4만 |
|---|
| 2026.06.04 | ₩24,900 | ₩25,527 | ₩24,780 | ₩24,967 | +0.27% | 31.8만 |
|---|
| 2026.06.03 | ₩25,861 | ₩25,927 | ₩24,046 | ₩24,113 | -6.76% | 44.1만 |
|---|
| 2026.06.02 | ₩26,434 | ₩26,968 | ₩25,647 | ₩26,301 | -0.50% | 41.2만 |
|---|
| 2026.06.01 | ₩26,208 | ₩26,728 | ₩25,687 | ₩26,221 | +0.05% | 35.3만 |
|---|
| 2026.05.29 | ₩26,688 | ₩27,702 | ₩26,021 | ₩26,835 | +0.55% | 36.5만 |
|---|
| 2026.05.28 | ₩26,354 | ₩27,342 | ₩25,540 | ₩26,621 | +1.01% | 44만 |
|---|
| 2026.05.27 | ₩27,355 | ₩27,849 | ₩26,448 | ₩26,528 | -3.02% | 37.3만 |
|---|
| 2026.05.26 | ₩28,276 | ₩28,690 | ₩27,342 | ₩27,796 | -1.70% | 32.5만 |
|---|
| 2026.05.22 | ₩27,836 | ₩28,116 | ₩27,168 | ₩27,489 | -1.25% | 27.6만 |
|---|
| 2026.05.21 | ₩27,662 | ₩29,090 | ₩27,275 | ₩28,556 | +3.23% | 27.1만 |
|---|
| 2026.05.20 | ₩27,302 | ₩28,249 | ₩26,661 | ₩28,249 | +3.47% | 36.6만 |
|---|
| 2026.05.19 | ₩27,208 | ₩28,049 | ₩26,448 | ₩26,861 | -1.28% | 44.6만 |
|---|
| 2026.05.18 | ₩29,557 | ₩30,424 | ₩27,288 | ₩27,649 | -6.46% | 63.9만 |
|---|
| 2026.05.15 | ₩31,719 | ₩32,012 | ₩28,503 | ₩29,944 | -5.60% | 90.5만 |
|---|
| 2026.05.14 | ₩35,201 | ₩35,201 | ₩32,292 | ₩32,973 | -6.33% | 51.4만 |
|---|
| 2026.05.13 | ₩34,855 | ₩36,029 | ₩34,561 | ₩35,175 | +0.92% | 27.5만 |
|---|
| 2026.05.12 | ₩35,335 | ₩36,482 | ₩34,441 | ₩35,802 | +1.32% | 44.2만 |
|---|
| 2026.05.11 | ₩36,696 | ₩39,391 | ₩35,161 | ₩35,855 | -2.29% | 67.4만 |
|---|
| 2026.05.08 | ₩33,293 | ₩36,616 | ₩33,293 | ₩36,282 | +8.98% | 44.4만 |
|---|
| 2026.05.07 | ₩33,360 | ₩34,441 | ₩32,800 | ₩32,893 | -1.40% | 33.9만 |
|---|
| 2026.05.06 | ₩32,186 | ₩33,146 | ₩31,759 | ₩32,800 | +1.91% | 25만 |
|---|
| 2026.05.05 | ₩30,691 | ₩31,425 | ₩30,358 | ₩30,758 | +0.22% | 28.6만 |
|---|
| 2026.05.04 | ₩30,291 | ₩31,839 | ₩29,877 | ₩30,238 | -0.18% | 32.7만 |
|---|
| 2026.05.01 | ₩30,838 | ₩31,478 | ₩29,891 | ₩30,865 | +0.09% | 33.6만 |
|---|
| 2026.04.30 | ₩30,064 | ₩31,946 | ₩29,957 | ₩30,624 | +1.86% | 62.6만 |
|---|
| 2026.04.29 | ₩29,437 | ₩29,957 | ₩28,903 | ₩29,237 | -0.68% | 35만 |
|---|
| 2026.04.28 | ₩29,210 | ₩30,344 | ₩28,570 | ₩30,091 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩30,011 | ₩30,411 | ₩29,637 | ₩29,957 | -0.18% | 22.1만 |
|---|
| 2026.04.24 | ₩29,570 | ₩30,611 | ₩29,090 | ₩30,478 | +3.07% | 29.1만 |
|---|
| 2026.04.23 | ₩31,025 | ₩31,025 | ₩28,690 | ₩29,357 | -5.38% | 30.6만 |
|---|
| 2026.04.22 | ₩30,558 | ₩32,226 | ₩30,197 | ₩31,505 | +3.10% | 37.7만 |
|---|
| 2026.04.21 | ₩32,092 | ₩32,613 | ₩29,664 | ₩29,851 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩32,693 | ₩32,973 | ₩32,026 | ₩32,466 | -0.69% | 40.9만 |
|---|
| 2026.04.17 | ₩32,960 | ₩34,828 | ₩32,906 | ₩32,973 | +0.04% | 44.1만 |
|---|
| 2026.04.16 | ₩33,053 | ₩33,213 | ₩31,959 | ₩32,186 | -2.62% | 40.6만 |
|---|
| 2026.04.15 | ₩33,800 | ₩34,561 | ₩32,946 | ₩33,120 | -2.01% | 41.8만 |
|---|
| 2026.04.14 | ₩33,160 | ₩34,454 | ₩32,546 | ₩34,321 | +3.50% | 60.6만 |
|---|
| 2026.04.13 | ₩31,492 | ₩32,359 | ₩30,611 | ₩32,172 | +2.16% | 53.1만 |
|---|
| 2026.04.10 | ₩28,890 | ₩31,292 | ₩28,890 | ₩31,118 | +7.71% | 59.2만 |
|---|
| 2026.04.09 | ₩27,876 | ₩29,450 | ₩27,449 | ₩28,783 | +3.26% | 40.9만 |
|---|
| 2026.04.08 | ₩28,209 | ₩29,357 | ₩27,355 | ₩28,236 | +0.09% | 94.7만 |
|---|
| 2026.04.07 | ₩25,834 | ₩26,154 | ₩24,873 | ₩25,874 | +0.15% | 36.5만 |
|---|
| 2026.04.06 | ₩26,248 | ₩26,341 | ₩25,340 | ₩25,834 | -1.58% | 49.6만 |
|---|
| 2026.04.02 | ₩23,419 | ₩26,274 | ₩23,352 | ₩26,141 | +11.62% | 96.2만 |
|---|
| 2026.04.01 | ₩25,287 | ₩25,540 | ₩24,580 | ₩24,753 | -2.11% | 82.2만 |
|---|
| 2026.03.31 | ₩22,685 | ₩25,287 | ₩22,378 | ₩25,020 | +10.29% | 110.1만 |
|---|
| 2026.03.30 | ₩22,952 | ₩23,219 | ₩21,844 | ₩22,418 | -2.33% | 191.8만 |
|---|
| 2026.03.27 | ₩22,845 | ₩23,312 | ₩21,884 | ₩22,832 | -0.06% | 70.8만 |
|---|
| 2026.03.26 | ₩23,125 | ₩24,593 | ₩22,271 | ₩22,271 | -3.69% | 189만 |
|---|
| 2026.03.25 | ₩24,126 | ₩24,580 | ₩23,339 | ₩23,859 | -1.11% | 48.7만 |
|---|
| 2026.03.24 | ₩22,431 | ₩23,085 | ₩22,284 | ₩22,912 | +2.14% | 49.8만 |
|---|
| 2026.03.23 | ₩22,872 | ₩23,859 | ₩22,231 | ₩22,832 | -0.18% | 67.6만 |
|---|
| 2026.03.20 | ₩23,859 | ₩24,219 | ₩22,578 | ₩22,952 | -3.80% | 89.2만 |
|---|
| 2026.03.19 | ₩24,126 | ₩24,646 | ₩23,138 | ₩23,432 | -2.88% | 70.6만 |
|---|
| 2026.03.18 | ₩28,022 | ₩28,129 | ₩26,181 | ₩26,181 | -6.57% | 41만 |
|---|
| 2026.03.17 | ₩30,958 | ₩31,092 | ₩28,356 | ₩28,356 | -8.41% | 42.1만 |
|---|
| 2026.03.16 | ₩31,025 | ₩31,759 | ₩30,144 | ₩30,331 | -2.24% | 48만 |
|---|
| 2026.03.13 | ₩33,520 | ₩33,867 | ₩31,011 | ₩31,145 | -7.09% | 25.8만 |
|---|
| 2026.03.12 | ₩34,855 | ₩34,855 | ₩33,654 | ₩33,654 | -3.45% | 16만 |
|---|
| 2026.03.11 | ₩36,042 | ₩36,282 | ₩34,441 | ₩35,322 | -2.00% | 12.8만 |
|---|
| 2026.03.10 | ₩36,362 | ₩37,230 | ₩35,935 | ₩36,122 | -0.66% | 17.6만 |
|---|
| 2026.03.09 | ₩34,387 | ₩35,895 | ₩33,173 | ₩35,402 | +2.95% | 32.1만 |
|---|
| 2026.03.06 | ₩35,562 | ₩36,002 | ₩34,601 | ₩35,628 | +0.19% | 14.8만 |
|---|
| 2026.03.05 | ₩37,603 | ₩37,603 | ₩35,415 | ₩36,109 | -3.97% | 27.8만 |
|---|
| 2026.03.04 | ₩38,564 | ₩39,271 | ₩37,577 | ₩38,177 | -1.00% | 21.3만 |
|---|
| 2026.03.03 | ₩38,004 | ₩38,030 | ₩35,562 | ₩37,884 | -0.32% | 25.6만 |
|---|
| 2026.03.02 | ₩41,366 | ₩41,513 | ₩38,631 | ₩39,792 | -3.81% | 40.6만 |
|---|
| 2026.02.27 | ₩38,564 | ₩40,646 | ₩38,257 | ₩40,125 | +4.05% | 26.1만 |
|---|
| 2026.02.26 | ₩37,230 | ₩38,871 | ₩36,563 | ₩38,578 | +3.62% | 20.3만 |
|---|
| 2026.02.25 | ₩39,271 | ₩39,698 | ₩37,256 | ₩37,430 | -4.69% | 34.8만 |
|---|
| 2026.02.24 | ₩37,737 | ₩39,045 | ₩37,697 | ₩38,497 | +2.02% | 13.6만 |
|---|
| 2026.02.23 | ₩37,403 | ₩39,205 | ₩37,390 | ₩38,578 | +3.14% | 35.8만 |
|---|
| 2026.02.20 | ₩36,402 | ₩37,577 | ₩35,842 | ₩37,123 | +1.98% | 20.7만 |
|---|
| 2026.02.19 | ₩34,748 | ₩36,549 | ₩33,974 | ₩36,389 | +4.72% | 22.9만 |
|---|
| 2026.02.18 | ₩34,174 | ₩35,081 | ₩33,880 | ₩34,694 | +1.52% | 19.6만 |
|---|
| 2026.02.17 | ₩36,256 | ₩36,256 | ₩33,026 | ₩33,760 | -6.88% | 21만 |
|---|
| 2026.02.13 | ₩36,082 | ₩36,950 | ₩35,495 | ₩36,482 | +1.11% | 11.7만 |
|---|
| 2026.02.12 | ₩38,604 | ₩38,698 | ₩35,282 | ₩35,348 | -8.43% | 21.1만 |
|---|
| 2026.02.11 | ₩38,844 | ₩39,338 | ₩37,096 | ₩38,871 | +0.07% | 22.3만 |
|---|
| 2026.02.10 | ₩38,404 | ₩39,098 | ₩37,884 | ₩38,511 | +0.28% | 20.9만 |
|---|
| 2026.02.09 | ₩36,362 | ₩38,591 | ₩36,015 | ₩38,257 | +5.21% | 25.5만 |
|---|
| 2026.02.06 | ₩35,028 | ₩36,656 | ₩35,028 | ₩36,122 | +3.12% | 17.9만 |
|---|
| 2026.02.05 | ₩35,989 | ₩36,322 | ₩33,907 | ₩34,121 | -5.19% | 25.7만 |
|---|
| 2026.02.04 | ₩38,778 | ₩38,778 | ₩35,642 | ₩36,803 | -5.09% | 17.2만 |
|---|
| 2026.02.03 | ₩38,377 | ₩39,432 | ₩36,950 | ₩38,271 | -0.28% | 30.7만 |
|---|
| 2026.02.02 | ₩37,750 | ₩38,444 | ₩36,416 | ₩36,976 | -2.05% | 28.9만 |
|---|
| 2026.01.30 | ₩40,059 | ₩41,206 | ₩36,936 | ₩37,830 | -5.56% | 32만 |
|---|
| 2026.01.29 | ₩44,529 | ₩44,702 | ₩41,767 | ₩42,661 | -4.20% | 17.2만 |
|---|
| 2026.01.28 | ₩43,862 | ₩44,395 | ₩42,701 | ₩44,035 | +0.40% | 28.1만 |
|---|
| 2026.01.27 | ₩42,341 | ₩43,555 | ₩40,846 | ₩43,448 | +2.62% | 25.5만 |
|---|
| 2026.01.26 | ₩43,368 | ₩45,877 | ₩42,114 | ₩42,300 | -2.46% | 58.7만 |
|---|
| 2026.01.23 | ₩45,036 | ₩45,036 | ₩43,128 | ₩43,755 | -2.84% | 27.2만 |
|---|
| 2026.01.22 | ₩41,420 | ₩44,796 | ₩41,100 | ₩44,169 | +6.64% | 26.9만 |
|---|
| 2026.01.21 | ₩42,554 | ₩42,968 | ₩40,659 | ₩41,153 | -3.29% | 30.6만 |
|---|
| 2026.01.20 | ₩40,699 | ₩42,874 | ₩40,446 | ₩42,260 | +3.84% | 45.9만 |
|---|
| 2026.01.16 | ₩38,964 | ₩39,698 | ₩37,350 | ₩39,632 | +1.71% | 17.1만 |
|---|
| 2026.01.15 | ₩39,338 | ₩39,365 | ₩37,697 | ₩39,338 | 0.00% | 23.8만 |
|---|
| 2026.01.14 | ₩37,510 | ₩39,965 | ₩37,443 | ₩39,271 | +4.70% | 22.9만 |
|---|
| 2026.01.13 | ₩37,403 | ₩37,657 | ₩36,416 | ₩37,283 | -0.32% | 25.8만 |
|---|
| 2026.01.12 | ₩35,442 | ₩37,737 | ₩35,442 | ₩37,350 | +5.38% | 21.8만 |
|---|
| 2026.01.09 | ₩35,055 | ₩35,855 | ₩34,641 | ₩34,681 | -1.07% | 20.2만 |
|---|
| 2026.01.08 | ₩35,855 | ₩35,975 | ₩34,548 | ₩34,694 | -3.24% | 24만 |
|---|
| 2026.01.07 | ₩36,376 | ₩37,003 | ₩34,748 | ₩36,803 | +1.17% | 24.6만 |
|---|
| 2026.01.06 | ₩36,456 | ₩37,377 | ₩35,855 | ₩36,442 | -0.04% | 31.5만 |
|---|
| 2026.01.05 | ₩36,216 | ₩38,217 | ₩36,162 | ₩36,269 | +0.15% | 16.1만 |
|---|
| 2026.01.02 | ₩35,362 | ₩36,709 | ₩34,814 | ₩35,829 | +1.32% | 24.5만 |
|---|
| 2025.12.31 | ₩37,337 | ₩37,337 | ₩35,041 | ₩35,242 | -5.61% | 18.2만 |
|---|
| 2025.12.30 | ₩37,096 | ₩38,604 | ₩37,096 | ₩37,323 | +0.61% | 25.5만 |
|---|
| 2025.12.29 | ₩39,165 | ₩39,165 | ₩36,456 | ₩36,589 | -6.58% | 14.1만 |
|---|
| 2025.12.26 | ₩39,245 | ₩40,005 | ₩38,858 | ₩39,565 | +0.82% | 22만 |
|---|
| 2025.12.24 | ₩39,258 | ₩39,365 | ₩38,177 | ₩39,058 | -0.51% | 10.3만 |
|---|
| 2025.12.23 | ₩39,965 | ₩40,326 | ₩38,097 | ₩38,724 | -3.11% | 19.8만 |
|---|
| 2025.12.22 | ₩38,698 | ₩40,259 | ₩38,644 | ₩39,231 | +1.38% | 29.9만 |
|---|
| 2025.12.19 | ₩36,896 | ₩38,324 | ₩36,656 | ₩37,764 | +2.35% | 82.7만 |
|---|
| 2025.12.18 | ₩36,429 | ₩37,030 | ₩35,789 | ₩36,869 | +1.21% | 29.6만 |
|---|
| 2025.12.17 | ₩36,029 | ₩36,963 | ₩35,628 | ₩36,309 | +0.78% | 20.2만 |
|---|
| 2025.12.16 | ₩35,495 | ₩36,429 | ₩34,468 | ₩35,922 | +1.20% | 24.8만 |
|---|
| 2025.12.15 | ₩37,710 | ₩38,164 | ₩35,282 | ₩35,775 | -5.13% | 29.1만 |
|---|
| 2025.12.12 | ₩37,804 | ₩38,618 | ₩36,176 | ₩37,110 | -1.84% | 26.2만 |
|---|
| 2025.12.11 | ₩36,309 | ₩38,097 | ₩36,109 | ₩36,776 | +1.29% | 18.9만 |
|---|
| 2025.12.10 | ₩37,337 | ₩38,324 | ₩34,761 | ₩36,149 | -3.18% | 27.5만 |
|---|
| 2025.12.09 | ₩35,188 | ₩37,003 | ₩34,961 | ₩36,856 | +4.74% | 35.8만 |
|---|
| 2025.12.08 | ₩35,068 | ₩35,295 | ₩34,014 | ₩34,721 | -0.99% | 13.8만 |
|---|
| 2025.12.05 | ₩34,654 | ₩35,762 | ₩34,428 | ₩34,988 | +0.96% | 7.6만 |
|---|
| 2025.12.04 | ₩33,453 | ₩34,628 | ₩33,453 | ₩34,227 | +2.31% | 7.1만 |
|---|
| 2025.12.03 | ₩32,573 | ₩34,534 | ₩32,573 | ₩34,174 | +4.92% | 10.9만 |
|---|
| 2025.12.02 | ₩32,386 | ₩32,786 | ₩31,812 | ₩32,159 | -0.70% | 7.5만 |
|---|
| 2025.12.01 | ₩32,226 | ₩33,347 | ₩32,079 | ₩32,706 | +1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩31,025 | ₩32,559 | ₩30,785 | ₩32,319 | +4.17% | 9.2만 |
|---|
| 2025.11.26 | ₩30,504 | ₩31,172 | ₩30,291 | ₩30,785 | +0.92% | 9.1만 |
|---|
| 2025.11.25 | ₩28,970 | ₩30,851 | ₩28,916 | ₩30,504 | +5.30% | 13.2만 |
|---|
| 2025.11.24 | ₩27,969 | ₩29,383 | ₩27,702 | ₩28,930 | +3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩27,782 | ₩28,770 | ₩27,542 | ₩27,796 | +0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩28,890 | ₩30,144 | ₩27,742 | ₩27,836 | -3.65% | 9.3만 |
|---|
| 2025.11.19 | ₩30,571 | ₩30,931 | ₩28,596 | ₩28,623 | -6.37% | 7.9만 |
|---|
| 2025.11.18 | ₩30,438 | ₩30,851 | ₩29,197 | ₩30,091 | -1.14% | 13.1만 |
|---|
| 2025.11.17 | ₩29,343 | ₩30,438 | ₩28,583 | ₩30,051 | +2.41% | 11.9만 |
|---|
| 2025.11.14 | ₩29,490 | ₩30,344 | ₩28,743 | ₩29,210 | -0.95% | 10.8만 |
|---|
| 2025.11.13 | ₩32,026 | ₩32,066 | ₩30,905 | ₩30,918 | -3.46% | 8.1만 |
|---|
| 2025.11.12 | ₩30,638 | ₩32,453 | ₩30,238 | ₩32,052 | +4.62% | 11.5만 |
|---|
| 2025.11.11 | ₩29,490 | ₩30,558 | ₩28,716 | ₩30,424 | +3.17% | 12만 |
|---|
| 2025.11.10 | ₩29,851 | ₩30,611 | ₩29,050 | ₩29,170 | -2.28% | 18.9만 |
|---|
| 2025.11.07 | ₩27,675 | ₩29,250 | ₩27,675 | ₩29,077 | +5.06% | 8만 |
|---|
| 2025.11.06 | ₩27,715 | ₩28,756 | ₩27,288 | ₩27,302 | -1.49% | 5.9만 |
|---|
| 2025.11.05 | ₩27,422 | ₩28,142 | ₩27,342 | ₩27,569 | +0.54% | 7.1만 |
|---|
| 2025.11.04 | ₩27,662 | ₩28,383 | ₩26,982 | ₩27,262 | -1.45% | 9.2만 |
|---|
| 2025.11.03 | ₩28,690 | ₩29,023 | ₩28,009 | ₩28,263 | -1.49% | 6.4만 |
|---|
| 2025.10.31 | ₩28,636 | ₩29,410 | ₩28,303 | ₩28,636 | 0.00% | 10.2만 |
|---|
| 2025.10.30 | ₩28,036 | ₩29,343 | ₩28,036 | ₩29,050 | +3.62% | 5.9만 |
|---|
| 2025.10.29 | ₩29,090 | ₩29,090 | ₩28,263 | ₩28,436 | -2.25% | 10.7만 |
|---|
| 2025.10.28 | ₩27,756 | ₩29,277 | ₩27,756 | ₩28,543 | +2.84% | 13.2만 |
|---|
| 2025.10.27 | ₩29,037 | ₩29,237 | ₩27,649 | ₩28,289 | -2.57% | 14.7만 |
|---|
| 2025.10.24 | ₩29,877 | ₩30,451 | ₩29,450 | ₩29,730 | -0.49% | 5만 |
|---|
| 2025.10.23 | ₩31,038 | ₩31,038 | ₩29,730 | ₩30,037 | -3.22% | 8만 |
|---|
| 2025.10.22 | ₩30,024 | ₩31,318 | ₩29,891 | ₩30,491 | +1.56% | 12만 |
|---|
| 2025.10.21 | ₩32,773 | ₩32,773 | ₩30,291 | ₩30,665 | -6.43% | 8.2만 |
|---|
| 2025.10.20 | ₩33,307 | ₩33,827 | ₩32,773 | ₩33,654 | +1.04% | 8.3만 |
|---|
| 2025.10.17 | ₩33,574 | ₩33,827 | ₩32,079 | ₩32,693 | -2.62% | 12.4만 |
|---|
| 2025.10.16 | ₩34,508 | ₩34,961 | ₩33,520 | ₩33,854 | -1.89% | 10.6만 |
|---|
| 2025.10.15 | ₩35,362 | ₩35,869 | ₩33,787 | ₩34,334 | -2.91% | 17.5만 |
|---|
| 2025.10.14 | ₩33,894 | ₩35,615 | ₩33,614 | ₩35,228 | +3.94% | 14.3만 |
|---|
| 2025.10.13 | ₩33,360 | ₩34,681 | ₩33,227 | ₩34,267 | +2.72% | 15.4만 |
|---|
| 2025.10.10 | ₩32,760 | ₩33,840 | ₩32,399 | ₩32,613 | -0.45% | 7.7만 |
|---|