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 | ₩22,375 | ₩22,749 | ₩22,094 | ₩22,348 | -0.12% | 24.5만 |
| 2026.10.08 | ₩21,707 | ₩22,068 | ₩21,560 | ₩21,747 | +0.18% | 35.9만 |
| 2026.10.07 | ₩22,028 | ₩22,041 | ₩21,640 | ₩21,707 | -1.46% | 26.3만 |
| 2026.10.06 | ₩22,548 | ₩22,922 | ₩22,174 | ₩22,922 | +1.66% | 24.3만 |
| 2026.10.05 | ₩22,335 | ₩22,548 | ₩21,774 | ₩22,415 | +0.36% | 27.3만 |
| 2026.10.02 | ₩22,922 | ₩23,310 | ₩22,148 | ₩22,281 | -2.80% | 28.6만 |
| 2026.10.01 | ₩22,415 | ₩22,735 | ₩22,068 | ₩22,508 | +0.42% | 27.6만 |
| 2026.09.30 | ₩22,856 | ₩23,069 | ₩22,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,415 |
| -1.93% |
| 28.3만 |
| 2026.09.29 | ₩22,856 | ₩22,922 | ₩22,054 | ₩22,669 | -0.82% | 52.3만 |
|---|
| 2026.09.28 | ₩23,577 | ₩24,098 | ₩22,629 | ₩22,642 | -3.97% | 54.1만 |
|---|
| 2026.09.25 | ₩24,151 | ₩25,247 | ₩23,844 | ₩24,779 | +2.60% | 59.6만 |
|---|
| 2026.09.24 | ₩24,379 | ₩24,445 | ₩23,644 | ₩24,218 | -0.66% | 31.7만 |
|---|
| 2026.09.23 | ₩25,728 | ₩26,088 | ₩24,445 | ₩24,552 | -4.57% | 25만 |
|---|
| 2026.09.22 | ₩25,394 | ₩26,583 | ₩25,260 | ₩26,476 | +4.26% | 29.4만 |
|---|
| 2026.09.21 | ₩25,380 | ₩25,634 | ₩24,739 | ₩25,260 | -0.47% | 29.7만 |
|---|
| 2026.09.18 | ₩25,754 | ₩25,794 | ₩24,913 | ₩25,020 | -2.85% | 135.2만 |
|---|
| 2026.09.17 | ₩24,873 | ₩25,888 | ₩24,806 | ₩25,581 | +2.85% | 42.9만 |
|---|
| 2026.09.16 | ₩25,821 | ₩25,821 | ₩23,831 | ₩24,192 | -6.31% | 38.4만 |
|---|
| 2026.09.15 | ₩24,779 | ₩25,688 | ₩24,312 | ₩25,420 | +2.59% | 42.5만 |
|---|
| 2026.09.14 | ₩23,884 | ₩25,287 | ₩23,510 | ₩24,712 | +3.47% | 42.3만 |
|---|
| 2026.09.11 | ₩25,741 | ₩25,982 | ₩24,285 | ₩24,459 | -4.98% | 47.7만 |
|---|
| 2026.09.10 | ₩25,674 | ₩25,901 | ₩25,087 | ₩25,220 | -1.77% | 27.4만 |
|---|
| 2026.09.09 | ₩26,716 | ₩27,170 | ₩26,422 | ₩26,422 | -1.10% | 29.6만 |
|---|
| 2026.09.08 | ₩26,369 | ₩27,090 | ₩26,356 | ₩26,716 | +1.32% | 29만 |
|---|
| 2026.09.04 | ₩25,995 | ₩26,743 | ₩25,955 | ₩26,409 | +1.59% | 25.6만 |
|---|
| 2026.09.03 | ₩27,237 | ₩27,251 | ₩26,182 | ₩26,903 | -1.23% | 31.9만 |
|---|
| 2026.09.02 | ₩25,434 | ₩26,609 | ₩25,434 | ₩26,195 | +2.99% | 35.3만 |
|---|
| 2026.09.01 | ₩25,046 | ₩26,142 | ₩24,993 | ₩25,113 | +0.27% | 29.8만 |
|---|
| 2026.08.31 | ₩25,461 | ₩26,222 | ₩25,461 | ₩26,048 | +2.31% | 28.6만 |
|---|
| 2026.08.28 | ₩27,251 | ₩27,464 | ₩25,527 | ₩25,741 | -5.54% | 42.3만 |
|---|
| 2026.08.27 | ₩26,957 | ₩27,705 | ₩26,917 | ₩27,224 | +0.99% | 37.6만 |
|---|
| 2026.08.26 | ₩26,850 | ₩27,331 | ₩26,716 | ₩27,117 | +1.00% | 27.8만 |
|---|
| 2026.08.25 | ₩26,556 | ₩27,718 | ₩26,489 | ₩27,264 | +2.67% | 27.6만 |
|---|
| 2026.08.24 | ₩26,836 | ₩27,197 | ₩26,115 | ₩26,957 | +0.45% | 45.3만 |
|---|
| 2026.08.21 | ₩27,745 | ₩27,785 | ₩26,676 | ₩26,730 | -3.66% | 42.9만 |
|---|
| 2026.08.20 | ₩27,571 | ₩27,972 | ₩27,010 | ₩27,157 | -1.50% | 40.2만 |
|---|
| 2026.08.19 | ₩26,716 | ₩28,319 | ₩26,716 | ₩28,052 | +5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩25,581 | ₩26,142 | ₩25,274 | ₩25,581 | 0.00% | 28.3만 |
|---|
| 2026.08.17 | ₩26,863 | ₩27,264 | ₩25,968 | ₩26,422 | -1.64% | 37만 |
|---|
| 2026.08.14 | ₩26,730 | ₩27,424 | ₩26,342 | ₩26,983 | +0.95% | 30.4만 |
|---|
| 2026.08.13 | ₩25,808 | ₩26,810 | ₩25,113 | ₩26,022 | +0.83% | 28만 |
|---|
| 2026.08.12 | ₩26,890 | ₩27,210 | ₩26,142 | ₩26,182 | -2.63% | 32.4만 |
|---|
| 2026.08.11 | ₩26,209 | ₩26,676 | ₩25,915 | ₩26,623 | +1.58% | 28.5만 |
|---|
| 2026.08.10 | ₩25,915 | ₩26,315 | ₩25,407 | ₩26,075 | +0.62% | 36.1만 |
|---|
| 2026.08.07 | ₩25,714 | ₩26,329 | ₩25,327 | ₩25,995 | +1.09% | 45.5만 |
|---|
| 2026.08.06 | ₩23,924 | ₩24,632 | ₩23,924 | ₩24,392 | +1.95% | 44.1만 |
|---|
| 2026.08.05 | ₩23,604 | ₩24,766 | ₩23,270 | ₩24,312 | +3.00% | 48.4만 |
|---|
| 2026.08.04 | ₩21,814 | ₩22,575 | ₩21,587 | ₩22,388 | +2.63% | 36.4만 |
|---|
| 2026.08.03 | ₩20,571 | ₩21,440 | ₩20,518 | ₩21,333 | +3.70% | 28.3만 |
|---|
| 2026.07.31 | ₩20,919 | ₩21,173 | ₩20,197 | ₩20,571 | -1.66% | 46.1만 |
|---|
| 2026.07.30 | ₩21,186 | ₩21,694 | ₩20,785 | ₩21,653 | +2.21% | 35.8만 |
|---|
| 2026.07.29 | ₩21,052 | ₩21,493 | ₩20,238 | ₩20,678 | -1.78% | 46만 |
|---|
| 2026.07.28 | ₩21,547 | ₩21,814 | ₩20,705 | ₩21,079 | -2.17% | 47.3만 |
|---|
| 2026.07.27 | ₩21,426 | ₩22,161 | ₩21,173 | ₩21,921 | +2.31% | 30.9만 |
|---|
| 2026.07.24 | ₩21,239 | ₩21,453 | ₩20,692 | ₩21,106 | -0.63% | 34.5만 |
|---|
| 2026.07.23 | ₩21,440 | ₩21,560 | ₩20,812 | ₩21,253 | -0.87% | 31.2만 |
|---|
| 2026.07.22 | ₩21,907 | ₩22,963 | ₩21,266 | ₩21,533 | -1.71% | 51.8만 |
|---|
| 2026.07.21 | ₩20,919 | ₩21,707 | ₩20,705 | ₩21,480 | +2.68% | 45.1만 |
|---|
| 2026.07.20 | ₩21,373 | ₩21,440 | ₩20,291 | ₩20,438 | -4.37% | 32.9만 |
|---|
| 2026.07.17 | ₩20,745 | ₩21,800 | ₩20,478 | ₩21,373 | +3.03% | 35.1만 |
|---|
| 2026.07.16 | ₩21,934 | ₩21,934 | ₩20,825 | ₩21,199 | -3.35% | 39.1만 |
|---|
| 2026.07.15 | ₩22,896 | ₩23,243 | ₩22,001 | ₩22,468 | -1.87% | 25.6만 |
|---|
| 2026.07.14 | ₩22,308 | ₩23,083 | ₩22,308 | ₩22,856 | +2.46% | 29.8만 |
|---|
| 2026.07.13 | ₩21,774 | ₩22,108 | ₩21,213 | ₩21,707 | -0.31% | 31.1만 |
|---|
| 2026.07.10 | ₩22,388 | ₩22,722 | ₩21,814 | ₩22,201 | -0.84% | 33.4만 |
|---|
| 2026.07.09 | ₩21,466 | ₩22,963 | ₩21,133 | ₩22,402 | +4.36% | 40.2만 |
|---|
| 2026.07.08 | ₩21,907 | ₩21,907 | ₩20,398 | ₩20,986 | -4.21% | 57.4만 |
|---|
| 2026.07.07 | ₩22,949 | ₩22,949 | ₩21,226 | ₩22,215 | -3.20% | 76.4만 |
|---|
| 2026.07.06 | ₩23,564 | ₩23,871 | ₩22,695 | ₩22,963 | -2.55% | 44.9만 |
|---|
| 2026.07.02 | ₩22,054 | ₩23,069 | ₩22,054 | ₩23,016 | +4.36% | 33만 |
|---|
| 2026.07.01 | ₩21,239 | ₩22,188 | ₩21,146 | ₩21,360 | +0.57% | 35.5만 |
|---|
| 2026.06.30 | ₩21,092 | ₩21,373 | ₩20,518 | ₩21,092 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩21,373 | ₩21,373 | ₩20,451 | ₩20,932 | -2.06% | 44만 |
|---|
| 2026.06.26 | ₩19,997 | ₩21,279 | ₩19,997 | ₩21,026 | +5.14% | 181.3만 |
|---|
| 2026.06.25 | ₩20,238 | ₩20,545 | ₩19,730 | ₩19,930 | -1.52% | 51.3만 |
|---|
| 2026.06.24 | ₩20,171 | ₩20,612 | ₩19,369 | ₩19,810 | -1.79% | 63.6만 |
|---|
| 2026.06.23 | ₩20,505 | ₩21,881 | ₩20,371 | ₩20,892 | +1.89% | 60.9만 |
|---|
| 2026.06.22 | ₩21,694 | ₩22,321 | ₩20,986 | ₩21,333 | -1.66% | 67.4만 |
|---|
| 2026.06.18 | ₩22,615 | ₩22,856 | ₩21,493 | ₩22,682 | +0.30% | 388.1만 |
|---|
| 2026.06.17 | ₩23,043 | ₩23,590 | ₩22,375 | ₩22,575 | -2.03% | 82.9만 |
|---|
| 2026.06.16 | ₩23,069 | ₩23,630 | ₩22,722 | ₩22,735 | -1.45% | 74.8만 |
|---|
| 2026.06.15 | ₩24,111 | ₩24,712 | ₩22,455 | ₩22,882 | -5.10% | 90.5만 |
|---|
| 2026.06.12 | ₩21,373 | ₩22,134 | ₩21,239 | ₩22,054 | +3.19% | 36.1만 |
|---|
| 2026.06.11 | ₩20,077 | ₩21,587 | ₩20,064 | ₩21,333 | +6.25% | 49.2만 |
|---|
| 2026.06.10 | ₩20,051 | ₩20,946 | ₩19,877 | ₩19,984 | -0.33% | 40.9만 |
|---|
| 2026.06.09 | ₩22,108 | ₩22,348 | ₩20,438 | ₩20,665 | -6.53% | 61.7만 |
|---|
| 2026.06.08 | ₩22,174 | ₩22,642 | ₩21,760 | ₩21,881 | -1.33% | 60.6만 |
|---|
| 2026.06.05 | ₩24,312 | ₩24,338 | ₩21,934 | ₩22,041 | -9.34% | 71.4만 |
|---|
| 2026.06.04 | ₩24,926 | ₩25,554 | ₩24,806 | ₩24,993 | +0.27% | 31.8만 |
|---|
| 2026.06.03 | ₩25,888 | ₩25,955 | ₩24,071 | ₩24,138 | -6.76% | 44.1만 |
|---|
| 2026.06.02 | ₩26,462 | ₩26,997 | ₩25,674 | ₩26,329 | -0.50% | 41.2만 |
|---|
| 2026.06.01 | ₩26,235 | ₩26,756 | ₩25,714 | ₩26,249 | +0.05% | 35.3만 |
|---|
| 2026.05.29 | ₩26,716 | ₩27,731 | ₩26,048 | ₩26,863 | +0.55% | 36.5만 |
|---|
| 2026.05.28 | ₩26,382 | ₩27,371 | ₩25,567 | ₩26,649 | +1.01% | 44만 |
|---|
| 2026.05.27 | ₩27,384 | ₩27,878 | ₩26,476 | ₩26,556 | -3.02% | 37.3만 |
|---|
| 2026.05.26 | ₩28,306 | ₩28,720 | ₩27,371 | ₩27,825 | -1.70% | 32.5만 |
|---|
| 2026.05.22 | ₩27,865 | ₩28,146 | ₩27,197 | ₩27,518 | -1.25% | 27.6만 |
|---|
| 2026.05.21 | ₩27,691 | ₩29,121 | ₩27,304 | ₩28,586 | +3.23% | 27.1만 |
|---|
| 2026.05.20 | ₩27,331 | ₩28,279 | ₩26,689 | ₩28,279 | +3.47% | 36.6만 |
|---|
| 2026.05.19 | ₩27,237 | ₩28,079 | ₩26,476 | ₩26,890 | -1.28% | 44.6만 |
|---|
| 2026.05.18 | ₩29,588 | ₩30,456 | ₩27,317 | ₩27,678 | -6.46% | 63.9만 |
|---|
| 2026.05.15 | ₩31,752 | ₩32,046 | ₩28,533 | ₩29,976 | -5.60% | 90.5만 |
|---|
| 2026.05.14 | ₩35,239 | ₩35,239 | ₩32,327 | ₩33,008 | -6.33% | 51.4만 |
|---|
| 2026.05.13 | ₩34,891 | ₩36,067 | ₩34,597 | ₩35,212 | +0.92% | 27.5만 |
|---|
| 2026.05.12 | ₩35,372 | ₩36,521 | ₩34,477 | ₩35,840 | +1.32% | 44.2만 |
|---|
| 2026.05.11 | ₩36,735 | ₩39,433 | ₩35,199 | ₩35,893 | -2.29% | 67.4만 |
|---|
| 2026.05.08 | ₩33,328 | ₩36,655 | ₩33,328 | ₩36,321 | +8.98% | 44.4만 |
|---|
| 2026.05.07 | ₩33,395 | ₩34,477 | ₩32,834 | ₩32,928 | -1.40% | 33.9만 |
|---|
| 2026.05.06 | ₩32,220 | ₩33,182 | ₩31,792 | ₩32,834 | +1.91% | 25만 |
|---|
| 2026.05.05 | ₩30,724 | ₩31,458 | ₩30,390 | ₩30,790 | +0.22% | 28.6만 |
|---|
| 2026.05.04 | ₩30,323 | ₩31,872 | ₩29,909 | ₩30,269 | -0.18% | 32.7만 |
|---|
| 2026.05.01 | ₩30,871 | ₩31,512 | ₩29,922 | ₩30,897 | +0.09% | 33.6만 |
|---|
| 2026.04.30 | ₩30,096 | ₩31,979 | ₩29,989 | ₩30,657 | +1.86% | 62.6만 |
|---|
| 2026.04.29 | ₩29,468 | ₩29,989 | ₩28,934 | ₩29,268 | -0.68% | 35만 |
|---|
| 2026.04.28 | ₩29,241 | ₩30,376 | ₩28,600 | ₩30,123 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩30,042 | ₩30,443 | ₩29,668 | ₩29,989 | -0.18% | 22.1만 |
|---|
| 2026.04.24 | ₩29,602 | ₩30,643 | ₩29,121 | ₩30,510 | +3.07% | 29.1만 |
|---|
| 2026.04.23 | ₩31,058 | ₩31,058 | ₩28,720 | ₩29,388 | -5.38% | 30.6만 |
|---|
| 2026.04.22 | ₩30,590 | ₩32,260 | ₩30,229 | ₩31,538 | +3.10% | 37.7만 |
|---|
| 2026.04.21 | ₩32,126 | ₩32,647 | ₩29,695 | ₩29,882 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩32,727 | ₩33,008 | ₩32,059 | ₩32,500 | -0.69% | 40.9만 |
|---|
| 2026.04.17 | ₩32,995 | ₩34,865 | ₩32,941 | ₩33,008 | +0.04% | 44.1만 |
|---|
| 2026.04.16 | ₩33,088 | ₩33,248 | ₩31,993 | ₩32,220 | -2.62% | 40.6만 |
|---|
| 2026.04.15 | ₩33,836 | ₩34,597 | ₩32,981 | ₩33,155 | -2.01% | 41.8만 |
|---|
| 2026.04.14 | ₩33,195 | ₩34,491 | ₩32,580 | ₩34,357 | +3.50% | 60.6만 |
|---|
| 2026.04.13 | ₩31,525 | ₩32,393 | ₩30,643 | ₩32,206 | +2.16% | 53.1만 |
|---|
| 2026.04.10 | ₩28,920 | ₩31,325 | ₩28,920 | ₩31,151 | +7.71% | 59.2만 |
|---|
| 2026.04.09 | ₩27,905 | ₩29,481 | ₩27,478 | ₩28,813 | +3.26% | 40.9만 |
|---|
| 2026.04.08 | ₩28,239 | ₩29,388 | ₩27,384 | ₩28,266 | +0.09% | 94.7만 |
|---|
| 2026.04.07 | ₩25,861 | ₩26,182 | ₩24,899 | ₩25,901 | +0.15% | 36.5만 |
|---|
| 2026.04.06 | ₩26,275 | ₩26,369 | ₩25,367 | ₩25,861 | -1.58% | 49.6만 |
|---|
| 2026.04.02 | ₩23,443 | ₩26,302 | ₩23,377 | ₩26,169 | +11.62% | 96.2만 |
|---|
| 2026.04.01 | ₩25,314 | ₩25,567 | ₩24,606 | ₩24,779 | -2.11% | 82.2만 |
|---|
| 2026.03.31 | ₩22,709 | ₩25,314 | ₩22,402 | ₩25,046 | +10.29% | 110.1만 |
|---|
| 2026.03.30 | ₩22,976 | ₩23,243 | ₩21,867 | ₩22,442 | -2.33% | 191.8만 |
|---|
| 2026.03.27 | ₩22,869 | ₩23,337 | ₩21,907 | ₩22,856 | -0.06% | 70.8만 |
|---|
| 2026.03.26 | ₩23,150 | ₩24,619 | ₩22,295 | ₩22,295 | -3.69% | 189만 |
|---|
| 2026.03.25 | ₩24,151 | ₩24,606 | ₩23,363 | ₩23,884 | -1.11% | 48.7만 |
|---|
| 2026.03.24 | ₩22,455 | ₩23,110 | ₩22,308 | ₩22,936 | +2.14% | 49.8만 |
|---|
| 2026.03.23 | ₩22,896 | ₩23,884 | ₩22,255 | ₩22,856 | -0.18% | 67.6만 |
|---|
| 2026.03.20 | ₩23,884 | ₩24,245 | ₩22,602 | ₩22,976 | -3.80% | 89.2만 |
|---|
| 2026.03.19 | ₩24,151 | ₩24,672 | ₩23,163 | ₩23,457 | -2.88% | 70.6만 |
|---|
| 2026.03.18 | ₩28,052 | ₩28,159 | ₩26,209 | ₩26,209 | -6.57% | 41만 |
|---|
| 2026.03.17 | ₩30,991 | ₩31,124 | ₩28,386 | ₩28,386 | -8.41% | 42.1만 |
|---|
| 2026.03.16 | ₩31,058 | ₩31,792 | ₩30,176 | ₩30,363 | -2.24% | 48만 |
|---|
| 2026.03.13 | ₩33,556 | ₩33,903 | ₩31,044 | ₩31,178 | -7.09% | 25.8만 |
|---|
| 2026.03.12 | ₩34,891 | ₩34,891 | ₩33,689 | ₩33,689 | -3.45% | 16만 |
|---|
| 2026.03.11 | ₩36,080 | ₩36,321 | ₩34,477 | ₩35,359 | -2.00% | 12.8만 |
|---|
| 2026.03.10 | ₩36,401 | ₩37,269 | ₩35,973 | ₩36,160 | -0.66% | 17.6만 |
|---|
| 2026.03.09 | ₩34,424 | ₩35,933 | ₩33,208 | ₩35,439 | +2.95% | 32.1만 |
|---|
| 2026.03.06 | ₩35,599 | ₩36,040 | ₩34,638 | ₩35,666 | +0.19% | 14.8만 |
|---|
| 2026.03.05 | ₩37,643 | ₩37,643 | ₩35,452 | ₩36,147 | -3.97% | 27.8만 |
|---|
| 2026.03.04 | ₩38,605 | ₩39,313 | ₩37,616 | ₩38,218 | -1.00% | 21.3만 |
|---|
| 2026.03.03 | ₩38,044 | ₩38,071 | ₩35,599 | ₩37,924 | -0.32% | 25.6만 |
|---|
| 2026.03.02 | ₩41,410 | ₩41,557 | ₩38,672 | ₩39,834 | -3.81% | 40.6만 |
|---|
| 2026.02.27 | ₩38,605 | ₩40,689 | ₩38,298 | ₩40,168 | +4.05% | 26.1만 |
|---|
| 2026.02.26 | ₩37,269 | ₩38,912 | ₩36,601 | ₩38,618 | +3.62% | 20.3만 |
|---|
| 2026.02.25 | ₩39,313 | ₩39,740 | ₩37,296 | ₩37,469 | -4.69% | 34.8만 |
|---|
| 2026.02.24 | ₩37,777 | ₩39,086 | ₩37,737 | ₩38,538 | +2.02% | 13.6만 |
|---|
| 2026.02.23 | ₩37,443 | ₩39,246 | ₩37,429 | ₩38,618 | +3.14% | 35.8만 |
|---|
| 2026.02.20 | ₩36,441 | ₩37,616 | ₩35,880 | ₩37,162 | +1.98% | 20.7만 |
|---|
| 2026.02.19 | ₩34,784 | ₩36,588 | ₩34,010 | ₩36,428 | +4.72% | 22.9만 |
|---|
| 2026.02.18 | ₩34,210 | ₩35,118 | ₩33,916 | ₩34,731 | +1.52% | 19.6만 |
|---|
| 2026.02.17 | ₩36,294 | ₩36,294 | ₩33,061 | ₩33,796 | -6.88% | 21만 |
|---|
| 2026.02.13 | ₩36,120 | ₩36,989 | ₩35,533 | ₩36,521 | +1.11% | 11.7만 |
|---|
| 2026.02.12 | ₩38,645 | ₩38,738 | ₩35,319 | ₩35,386 | -8.43% | 21.1만 |
|---|
| 2026.02.11 | ₩38,885 | ₩39,380 | ₩37,136 | ₩38,912 | +0.07% | 22.3만 |
|---|
| 2026.02.10 | ₩38,445 | ₩39,139 | ₩37,924 | ₩38,551 | +0.28% | 20.9만 |
|---|
| 2026.02.09 | ₩36,401 | ₩38,632 | ₩36,054 | ₩38,298 | +5.21% | 25.5만 |
|---|
| 2026.02.06 | ₩35,065 | ₩36,695 | ₩35,065 | ₩36,160 | +3.12% | 17.9만 |
|---|
| 2026.02.05 | ₩36,027 | ₩36,361 | ₩33,943 | ₩34,157 | -5.19% | 25.7만 |
|---|
| 2026.02.04 | ₩38,819 | ₩38,819 | ₩35,679 | ₩36,842 | -5.09% | 17.2만 |
|---|
| 2026.02.03 | ₩38,418 | ₩39,473 | ₩36,989 | ₩38,311 | -0.28% | 30.7만 |
|---|
| 2026.02.02 | ₩37,790 | ₩38,485 | ₩36,454 | ₩37,015 | -2.05% | 28.9만 |
|---|
| 2026.01.30 | ₩40,101 | ₩41,250 | ₩36,975 | ₩37,870 | -5.56% | 32만 |
|---|
| 2026.01.29 | ₩44,576 | ₩44,750 | ₩41,811 | ₩42,706 | -4.20% | 17.2만 |
|---|
| 2026.01.28 | ₩43,908 | ₩44,442 | ₩42,746 | ₩44,082 | +0.40% | 28.1만 |
|---|
| 2026.01.27 | ₩42,385 | ₩43,601 | ₩40,889 | ₩43,494 | +2.62% | 25.5만 |
|---|
| 2026.01.26 | ₩43,414 | ₩45,925 | ₩42,158 | ₩42,345 | -2.46% | 58.7만 |
|---|
| 2026.01.23 | ₩45,084 | ₩45,084 | ₩43,173 | ₩43,801 | -2.84% | 27.2만 |
|---|
| 2026.01.22 | ₩41,464 | ₩44,843 | ₩41,143 | ₩44,215 | +6.64% | 26.9만 |
|---|
| 2026.01.21 | ₩42,599 | ₩43,013 | ₩40,702 | ₩41,196 | -3.29% | 30.6만 |
|---|
| 2026.01.20 | ₩40,742 | ₩42,920 | ₩40,488 | ₩42,305 | +3.84% | 45.9만 |
|---|
| 2026.01.16 | ₩39,006 | ₩39,740 | ₩37,389 | ₩39,674 | +1.71% | 17.1만 |
|---|
| 2026.01.15 | ₩39,380 | ₩39,406 | ₩37,737 | ₩39,380 | 0.00% | 23.8만 |
|---|
| 2026.01.14 | ₩37,550 | ₩40,008 | ₩37,483 | ₩39,313 | +4.70% | 22.9만 |
|---|
| 2026.01.13 | ₩37,443 | ₩37,697 | ₩36,454 | ₩37,323 | -0.32% | 25.8만 |
|---|
| 2026.01.12 | ₩35,479 | ₩37,777 | ₩35,479 | ₩37,389 | +5.38% | 21.8만 |
|---|
| 2026.01.09 | ₩35,092 | ₩35,893 | ₩34,678 | ₩34,718 | -1.07% | 20.2만 |
|---|
| 2026.01.08 | ₩35,893 | ₩36,013 | ₩34,584 | ₩34,731 | -3.24% | 24만 |
|---|
| 2026.01.07 | ₩36,414 | ₩37,042 | ₩34,784 | ₩36,842 | +1.17% | 24.6만 |
|---|
| 2026.01.06 | ₩36,494 | ₩37,416 | ₩35,893 | ₩36,481 | -0.04% | 31.5만 |
|---|
| 2026.01.05 | ₩36,254 | ₩38,258 | ₩36,200 | ₩36,307 | +0.15% | 16.1만 |
|---|
| 2026.01.02 | ₩35,399 | ₩36,748 | ₩34,851 | ₩35,866 | +1.32% | 24.5만 |
|---|
| 2025.12.31 | ₩37,376 | ₩37,376 | ₩35,078 | ₩35,279 | -5.61% | 18.2만 |
|---|
| 2025.12.30 | ₩37,136 | ₩38,645 | ₩37,136 | ₩37,363 | +0.61% | 25.5만 |
|---|
| 2025.12.29 | ₩39,206 | ₩39,206 | ₩36,494 | ₩36,628 | -6.58% | 14.1만 |
|---|
| 2025.12.26 | ₩39,286 | ₩40,048 | ₩38,899 | ₩39,607 | +0.82% | 22만 |
|---|
| 2025.12.24 | ₩39,300 | ₩39,406 | ₩38,218 | ₩39,099 | -0.51% | 10.3만 |
|---|
| 2025.12.23 | ₩40,008 | ₩40,368 | ₩38,137 | ₩38,765 | -3.11% | 19.8만 |
|---|
| 2025.12.22 | ₩38,738 | ₩40,301 | ₩38,685 | ₩39,273 | +1.38% | 29.9만 |
|---|
| 2025.12.19 | ₩36,935 | ₩38,364 | ₩36,695 | ₩37,803 | +2.35% | 82.7만 |
|---|
| 2025.12.18 | ₩36,468 | ₩37,069 | ₩35,826 | ₩36,908 | +1.21% | 29.6만 |
|---|
| 2025.12.17 | ₩36,067 | ₩37,002 | ₩35,666 | ₩36,347 | +0.78% | 20.2만 |
|---|
| 2025.12.16 | ₩35,533 | ₩36,468 | ₩34,504 | ₩35,960 | +1.20% | 24.8만 |
|---|
| 2025.12.15 | ₩37,750 | ₩38,204 | ₩35,319 | ₩35,813 | -5.13% | 29.1만 |
|---|
| 2025.12.12 | ₩37,843 | ₩38,658 | ₩36,214 | ₩37,149 | -1.84% | 26.2만 |
|---|
| 2025.12.11 | ₩36,347 | ₩38,137 | ₩36,147 | ₩36,815 | +1.29% | 18.9만 |
|---|
| 2025.12.10 | ₩37,376 | ₩38,364 | ₩34,798 | ₩36,187 | -3.18% | 27.5만 |
|---|
| 2025.12.09 | ₩35,225 | ₩37,042 | ₩34,998 | ₩36,895 | +4.74% | 35.8만 |
|---|
| 2025.12.08 | ₩35,105 | ₩35,332 | ₩34,050 | ₩34,758 | -0.99% | 13.8만 |
|---|
| 2025.12.05 | ₩34,691 | ₩35,800 | ₩34,464 | ₩35,025 | +0.96% | 7.6만 |
|---|
| 2025.12.04 | ₩33,489 | ₩34,664 | ₩33,489 | ₩34,264 | +2.31% | 7.1만 |
|---|
| 2025.12.03 | ₩32,607 | ₩34,571 | ₩32,607 | ₩34,210 | +4.92% | 10.9만 |
|---|
| 2025.12.02 | ₩32,420 | ₩32,821 | ₩31,846 | ₩32,193 | -0.70% | 7.5만 |
|---|
| 2025.12.01 | ₩32,260 | ₩33,382 | ₩32,113 | ₩32,741 | +1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩31,058 | ₩32,594 | ₩30,817 | ₩32,353 | +4.17% | 9.2만 |
|---|
| 2025.11.26 | ₩30,537 | ₩31,205 | ₩30,323 | ₩30,817 | +0.92% | 9.1만 |
|---|
| 2025.11.25 | ₩29,000 | ₩30,884 | ₩28,947 | ₩30,537 | +5.30% | 13.2만 |
|---|
| 2025.11.24 | ₩27,999 | ₩29,415 | ₩27,731 | ₩28,960 | +3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩27,812 | ₩28,800 | ₩27,571 | ₩27,825 | +0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩28,920 | ₩30,176 | ₩27,771 | ₩27,865 | -3.65% | 9.3만 |
|---|
| 2025.11.19 | ₩30,603 | ₩30,964 | ₩28,626 | ₩28,653 | -6.37% | 7.9만 |
|---|
| 2025.11.18 | ₩30,470 | ₩30,884 | ₩29,228 | ₩30,123 | -1.14% | 13.1만 |
|---|
| 2025.11.17 | ₩29,374 | ₩30,470 | ₩28,613 | ₩30,082 | +2.41% | 11.9만 |
|---|
| 2025.11.14 | ₩29,521 | ₩30,376 | ₩28,773 | ₩29,241 | -0.95% | 10.8만 |
|---|
| 2025.11.13 | ₩32,059 | ₩32,100 | ₩30,937 | ₩30,951 | -3.46% | 8.1만 |
|---|
| 2025.11.12 | ₩30,670 | ₩32,487 | ₩30,269 | ₩32,086 | +4.62% | 11.5만 |
|---|
| 2025.11.11 | ₩29,521 | ₩30,590 | ₩28,747 | ₩30,456 | +3.17% | 12만 |
|---|
| 2025.11.10 | ₩29,882 | ₩30,643 | ₩29,081 | ₩29,201 | -2.28% | 18.9만 |
|---|
| 2025.11.07 | ₩27,705 | ₩29,281 | ₩27,705 | ₩29,107 | +5.06% | 8만 |
|---|
| 2025.11.06 | ₩27,745 | ₩28,787 | ₩27,317 | ₩27,331 | -1.49% | 5.9만 |
|---|
| 2025.11.05 | ₩27,451 | ₩28,172 | ₩27,371 | ₩27,598 | +0.54% | 7.1만 |
|---|
| 2025.11.04 | ₩27,691 | ₩28,413 | ₩27,010 | ₩27,291 | -1.45% | 9.2만 |
|---|
| 2025.11.03 | ₩28,720 | ₩29,054 | ₩28,039 | ₩28,292 | -1.49% | 6.4만 |
|---|
| 2025.10.31 | ₩28,666 | ₩29,441 | ₩28,333 | ₩28,666 | 0.00% | 10.2만 |
|---|
| 2025.10.30 | ₩28,065 | ₩29,374 | ₩28,065 | ₩29,081 | +3.62% | 5.9만 |
|---|
| 2025.10.29 | ₩29,121 | ₩29,121 | ₩28,292 | ₩28,466 | -2.25% | 10.7만 |
|---|
| 2025.10.28 | ₩27,785 | ₩29,308 | ₩27,785 | ₩28,573 | +2.84% | 13.2만 |
|---|
| 2025.10.27 | ₩29,067 | ₩29,268 | ₩27,678 | ₩28,319 | -2.57% | 14.7만 |
|---|
| 2025.10.24 | ₩29,909 | ₩30,483 | ₩29,481 | ₩29,762 | -0.49% | 5만 |
|---|
| 2025.10.23 | ₩31,071 | ₩31,071 | ₩29,762 | ₩30,069 | -3.22% | 8만 |
|---|
| 2025.10.22 | ₩30,056 | ₩31,351 | ₩29,922 | ₩30,523 | +1.56% | 12만 |
|---|
| 2025.10.21 | ₩32,807 | ₩32,807 | ₩30,323 | ₩30,697 | -6.43% | 8.2만 |
|---|
| 2025.10.20 | ₩33,342 | ₩33,863 | ₩32,807 | ₩33,689 | +1.04% | 8.3만 |
|---|
| 2025.10.17 | ₩33,609 | ₩33,863 | ₩32,113 | ₩32,727 | -2.62% | 12.4만 |
|---|
| 2025.10.16 | ₩34,544 | ₩34,998 | ₩33,556 | ₩33,890 | -1.89% | 10.6만 |
|---|
| 2025.10.15 | ₩35,399 | ₩35,907 | ₩33,823 | ₩34,370 | -2.91% | 17.5만 |
|---|
| 2025.10.14 | ₩33,930 | ₩35,653 | ₩33,649 | ₩35,265 | +3.94% | 14.3만 |
|---|
| 2025.10.13 | ₩33,395 | ₩34,718 | ₩33,262 | ₩34,304 | +2.72% | 15.4만 |
|---|
| 2025.10.10 | ₩32,794 | ₩33,876 | ₩32,433 | ₩32,647 | -0.45% | 7.7만 |
|---|