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 | ₩22,381 | ₩22,755 | ₩22,100 | ₩22,354 | -0.12% | 24.5만 |
| 2026.10.08 | ₩21,713 | ₩22,074 | ₩21,566 | ₩21,753 | +0.18% | 35.9만 |
| 2026.10.07 | ₩22,034 | ₩22,047 | ₩21,646 | ₩21,713 | -1.46% | 26.3만 |
| 2026.10.06 | ₩22,555 | ₩22,929 | ₩22,181 | ₩22,929 | +1.66% | 24.3만 |
| 2026.10.05 | ₩22,341 | ₩22,555 | ₩21,780 | ₩22,421 | +0.36% | 27.3만 |
| 2026.10.02 | ₩22,929 | ₩23,316 | ₩22,154 | ₩22,287 | -2.80% | 28.6만 |
| 2026.10.01 | ₩22,421 | ₩22,742 | ₩22,074 | ₩22,515 | +0.42% | 27.6만 |
| 2026.09.30 | ₩22,862 | ₩23,076 | ₩22,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,421 |
| -1.93% |
| 28.3만 |
| 2026.09.29 | ₩22,862 | ₩22,929 | ₩22,060 | ₩22,675 | -0.82% | 52.3만 |
|---|
| 2026.09.28 | ₩23,584 | ₩24,105 | ₩22,635 | ₩22,648 | -3.97% | 54.1만 |
|---|
| 2026.09.25 | ₩24,158 | ₩25,254 | ₩23,851 | ₩24,786 | +2.60% | 59.6만 |
|---|
| 2026.09.24 | ₩24,385 | ₩24,452 | ₩23,650 | ₩24,225 | -0.66% | 31.7만 |
|---|
| 2026.09.23 | ₩25,735 | ₩26,096 | ₩24,452 | ₩24,559 | -4.57% | 25만 |
|---|
| 2026.09.22 | ₩25,401 | ₩26,590 | ₩25,267 | ₩26,483 | +4.26% | 29.4만 |
|---|
| 2026.09.21 | ₩25,387 | ₩25,641 | ₩24,746 | ₩25,267 | -0.47% | 29.7만 |
|---|
| 2026.09.18 | ₩25,762 | ₩25,802 | ₩24,920 | ₩25,027 | -2.85% | 135.2만 |
|---|
| 2026.09.17 | ₩24,880 | ₩25,895 | ₩24,813 | ₩25,588 | +2.85% | 42.9만 |
|---|
| 2026.09.16 | ₩25,828 | ₩25,828 | ₩23,837 | ₩24,198 | -6.31% | 38.4만 |
|---|
| 2026.09.15 | ₩24,786 | ₩25,695 | ₩24,318 | ₩25,428 | +2.59% | 42.5만 |
|---|
| 2026.09.14 | ₩23,891 | ₩25,294 | ₩23,517 | ₩24,719 | +3.47% | 42.3만 |
|---|
| 2026.09.11 | ₩25,748 | ₩25,989 | ₩24,292 | ₩24,465 | -4.98% | 47.7만 |
|---|
| 2026.09.10 | ₩25,681 | ₩25,909 | ₩25,093 | ₩25,227 | -1.77% | 27.4만 |
|---|
| 2026.09.09 | ₩26,724 | ₩27,178 | ₩26,430 | ₩26,430 | -1.10% | 29.6만 |
|---|
| 2026.09.08 | ₩26,376 | ₩27,098 | ₩26,363 | ₩26,724 | +1.32% | 29만 |
|---|
| 2026.09.04 | ₩26,002 | ₩26,750 | ₩25,962 | ₩26,416 | +1.59% | 25.6만 |
|---|
| 2026.09.03 | ₩27,245 | ₩27,258 | ₩26,189 | ₩26,911 | -1.23% | 31.9만 |
|---|
| 2026.09.02 | ₩25,441 | ₩26,617 | ₩25,441 | ₩26,202 | +2.99% | 35.3만 |
|---|
| 2026.09.01 | ₩25,053 | ₩26,149 | ₩25,000 | ₩25,120 | +0.27% | 29.8만 |
|---|
| 2026.08.31 | ₩25,468 | ₩26,229 | ₩25,468 | ₩26,056 | +2.31% | 28.6만 |
|---|
| 2026.08.28 | ₩27,258 | ₩27,472 | ₩25,534 | ₩25,748 | -5.54% | 42.3만 |
|---|
| 2026.08.27 | ₩26,964 | ₩27,712 | ₩26,924 | ₩27,231 | +0.99% | 37.6만 |
|---|
| 2026.08.26 | ₩26,857 | ₩27,338 | ₩26,724 | ₩27,124 | +1.00% | 27.8만 |
|---|
| 2026.08.25 | ₩26,563 | ₩27,726 | ₩26,496 | ₩27,271 | +2.67% | 27.6만 |
|---|
| 2026.08.24 | ₩26,844 | ₩27,205 | ₩26,122 | ₩26,964 | +0.45% | 45.3만 |
|---|
| 2026.08.21 | ₩27,752 | ₩27,793 | ₩26,684 | ₩26,737 | -3.66% | 42.9만 |
|---|
| 2026.08.20 | ₩27,579 | ₩27,980 | ₩27,018 | ₩27,165 | -1.50% | 40.2만 |
|---|
| 2026.08.19 | ₩26,724 | ₩28,327 | ₩26,724 | ₩28,060 | +5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩25,588 | ₩26,149 | ₩25,281 | ₩25,588 | 0.00% | 28.3만 |
|---|
| 2026.08.17 | ₩26,871 | ₩27,271 | ₩25,975 | ₩26,430 | -1.64% | 37만 |
|---|
| 2026.08.14 | ₩26,737 | ₩27,432 | ₩26,349 | ₩26,991 | +0.95% | 30.4만 |
|---|
| 2026.08.13 | ₩25,815 | ₩26,817 | ₩25,120 | ₩26,029 | +0.83% | 28만 |
|---|
| 2026.08.12 | ₩26,897 | ₩27,218 | ₩26,149 | ₩26,189 | -2.63% | 32.4만 |
|---|
| 2026.08.11 | ₩26,216 | ₩26,684 | ₩25,922 | ₩26,630 | +1.58% | 28.5만 |
|---|
| 2026.08.10 | ₩25,922 | ₩26,323 | ₩25,414 | ₩26,082 | +0.62% | 36.1만 |
|---|
| 2026.08.07 | ₩25,721 | ₩26,336 | ₩25,334 | ₩26,002 | +1.09% | 45.5만 |
|---|
| 2026.08.06 | ₩23,931 | ₩24,639 | ₩23,931 | ₩24,399 | +1.95% | 44.1만 |
|---|
| 2026.08.05 | ₩23,610 | ₩24,773 | ₩23,276 | ₩24,318 | +3.00% | 48.4만 |
|---|
| 2026.08.04 | ₩21,820 | ₩22,581 | ₩21,593 | ₩22,394 | +2.63% | 36.4만 |
|---|
| 2026.08.03 | ₩20,577 | ₩21,446 | ₩20,524 | ₩21,339 | +3.70% | 28.3만 |
|---|
| 2026.07.31 | ₩20,925 | ₩21,178 | ₩20,203 | ₩20,577 | -1.66% | 46.1만 |
|---|
| 2026.07.30 | ₩21,192 | ₩21,700 | ₩20,791 | ₩21,659 | +2.21% | 35.8만 |
|---|
| 2026.07.29 | ₩21,058 | ₩21,499 | ₩20,243 | ₩20,684 | -1.78% | 46만 |
|---|
| 2026.07.28 | ₩21,553 | ₩21,820 | ₩20,711 | ₩21,085 | -2.17% | 47.3만 |
|---|
| 2026.07.27 | ₩21,432 | ₩22,167 | ₩21,178 | ₩21,927 | +2.31% | 30.9만 |
|---|
| 2026.07.24 | ₩21,245 | ₩21,459 | ₩20,697 | ₩21,112 | -0.63% | 34.5만 |
|---|
| 2026.07.23 | ₩21,446 | ₩21,566 | ₩20,818 | ₩21,259 | -0.87% | 31.2만 |
|---|
| 2026.07.22 | ₩21,913 | ₩22,969 | ₩21,272 | ₩21,539 | -1.71% | 51.8만 |
|---|
| 2026.07.21 | ₩20,925 | ₩21,713 | ₩20,711 | ₩21,486 | +2.68% | 45.1만 |
|---|
| 2026.07.20 | ₩21,379 | ₩21,446 | ₩20,297 | ₩20,444 | -4.37% | 32.9만 |
|---|
| 2026.07.17 | ₩20,751 | ₩21,806 | ₩20,484 | ₩21,379 | +3.03% | 35.1만 |
|---|
| 2026.07.16 | ₩21,940 | ₩21,940 | ₩20,831 | ₩21,205 | -3.35% | 39.1만 |
|---|
| 2026.07.15 | ₩22,902 | ₩23,250 | ₩22,007 | ₩22,475 | -1.87% | 25.6만 |
|---|
| 2026.07.14 | ₩22,314 | ₩23,089 | ₩22,314 | ₩22,862 | +2.46% | 29.8만 |
|---|
| 2026.07.13 | ₩21,780 | ₩22,114 | ₩21,219 | ₩21,713 | -0.31% | 31.1만 |
|---|
| 2026.07.10 | ₩22,394 | ₩22,728 | ₩21,820 | ₩22,207 | -0.84% | 33.4만 |
|---|
| 2026.07.09 | ₩21,472 | ₩22,969 | ₩21,138 | ₩22,408 | +4.36% | 40.2만 |
|---|
| 2026.07.08 | ₩21,913 | ₩21,913 | ₩20,403 | ₩20,991 | -4.21% | 57.4만 |
|---|
| 2026.07.07 | ₩22,956 | ₩22,956 | ₩21,232 | ₩22,221 | -3.20% | 76.4만 |
|---|
| 2026.07.06 | ₩23,570 | ₩23,878 | ₩22,702 | ₩22,969 | -2.55% | 44.9만 |
|---|
| 2026.07.02 | ₩22,060 | ₩23,076 | ₩22,060 | ₩23,022 | +4.36% | 33만 |
|---|
| 2026.07.01 | ₩21,245 | ₩22,194 | ₩21,152 | ₩21,366 | +0.57% | 35.5만 |
|---|
| 2026.06.30 | ₩21,098 | ₩21,379 | ₩20,524 | ₩21,098 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩21,379 | ₩21,379 | ₩20,457 | ₩20,938 | -2.06% | 44만 |
|---|
| 2026.06.26 | ₩20,003 | ₩21,285 | ₩20,003 | ₩21,031 | +5.14% | 181.3만 |
|---|
| 2026.06.25 | ₩20,243 | ₩20,550 | ₩19,735 | ₩19,936 | -1.52% | 51.3만 |
|---|
| 2026.06.24 | ₩20,176 | ₩20,617 | ₩19,375 | ₩19,816 | -1.79% | 63.6만 |
|---|
| 2026.06.23 | ₩20,510 | ₩21,887 | ₩20,377 | ₩20,898 | +1.89% | 60.9만 |
|---|
| 2026.06.22 | ₩21,700 | ₩22,328 | ₩20,991 | ₩21,339 | -1.66% | 67.4만 |
|---|
| 2026.06.18 | ₩22,622 | ₩22,862 | ₩21,499 | ₩22,688 | +0.30% | 388.1만 |
|---|
| 2026.06.17 | ₩23,049 | ₩23,597 | ₩22,381 | ₩22,581 | -2.03% | 82.9만 |
|---|
| 2026.06.16 | ₩23,076 | ₩23,637 | ₩22,728 | ₩22,742 | -1.45% | 74.8만 |
|---|
| 2026.06.15 | ₩24,118 | ₩24,719 | ₩22,461 | ₩22,889 | -5.10% | 90.5만 |
|---|
| 2026.06.12 | ₩21,379 | ₩22,141 | ₩21,245 | ₩22,060 | +3.19% | 36.1만 |
|---|
| 2026.06.11 | ₩20,083 | ₩21,593 | ₩20,069 | ₩21,339 | +6.25% | 49.2만 |
|---|
| 2026.06.10 | ₩20,056 | ₩20,951 | ₩19,882 | ₩19,989 | -0.33% | 40.9만 |
|---|
| 2026.06.09 | ₩22,114 | ₩22,354 | ₩20,444 | ₩20,671 | -6.53% | 61.7만 |
|---|
| 2026.06.08 | ₩22,181 | ₩22,648 | ₩21,766 | ₩21,887 | -1.33% | 60.6만 |
|---|
| 2026.06.05 | ₩24,318 | ₩24,345 | ₩21,940 | ₩22,047 | -9.34% | 71.4만 |
|---|
| 2026.06.04 | ₩24,933 | ₩25,561 | ₩24,813 | ₩25,000 | +0.27% | 31.8만 |
|---|
| 2026.06.03 | ₩25,895 | ₩25,962 | ₩24,078 | ₩24,145 | -6.76% | 44.1만 |
|---|
| 2026.06.02 | ₩26,470 | ₩27,004 | ₩25,681 | ₩26,336 | -0.50% | 41.2만 |
|---|
| 2026.06.01 | ₩26,243 | ₩26,764 | ₩25,721 | ₩26,256 | +0.05% | 35.3만 |
|---|
| 2026.05.29 | ₩26,724 | ₩27,739 | ₩26,056 | ₩26,871 | +0.55% | 36.5만 |
|---|
| 2026.05.28 | ₩26,390 | ₩27,378 | ₩25,574 | ₩26,657 | +1.01% | 44만 |
|---|
| 2026.05.27 | ₩27,392 | ₩27,886 | ₩26,483 | ₩26,563 | -3.02% | 37.3만 |
|---|
| 2026.05.26 | ₩28,314 | ₩28,728 | ₩27,378 | ₩27,833 | -1.70% | 32.5만 |
|---|
| 2026.05.22 | ₩27,873 | ₩28,153 | ₩27,205 | ₩27,525 | -1.25% | 27.6만 |
|---|
| 2026.05.21 | ₩27,699 | ₩29,129 | ₩27,312 | ₩28,594 | +3.23% | 27.1만 |
|---|
| 2026.05.20 | ₩27,338 | ₩28,287 | ₩26,697 | ₩28,287 | +3.47% | 36.6만 |
|---|
| 2026.05.19 | ₩27,245 | ₩28,087 | ₩26,483 | ₩26,897 | -1.28% | 44.6만 |
|---|
| 2026.05.18 | ₩29,596 | ₩30,465 | ₩27,325 | ₩27,686 | -6.46% | 63.9만 |
|---|
| 2026.05.15 | ₩31,761 | ₩32,055 | ₩28,541 | ₩29,984 | -5.60% | 90.5만 |
|---|
| 2026.05.14 | ₩35,248 | ₩35,248 | ₩32,336 | ₩33,017 | -6.33% | 51.4만 |
|---|
| 2026.05.13 | ₩34,901 | ₩36,077 | ₩34,607 | ₩35,222 | +0.92% | 27.5만 |
|---|
| 2026.05.12 | ₩35,382 | ₩36,531 | ₩34,487 | ₩35,850 | +1.32% | 44.2만 |
|---|
| 2026.05.11 | ₩36,745 | ₩39,444 | ₩35,208 | ₩35,903 | -2.29% | 67.4만 |
|---|
| 2026.05.08 | ₩33,338 | ₩36,665 | ₩33,338 | ₩36,331 | +8.98% | 44.4만 |
|---|
| 2026.05.07 | ₩33,405 | ₩34,487 | ₩32,843 | ₩32,937 | -1.40% | 33.9만 |
|---|
| 2026.05.06 | ₩32,229 | ₩33,191 | ₩31,801 | ₩32,843 | +1.91% | 25만 |
|---|
| 2026.05.05 | ₩30,732 | ₩31,467 | ₩30,398 | ₩30,799 | +0.22% | 28.6만 |
|---|
| 2026.05.04 | ₩30,331 | ₩31,881 | ₩29,917 | ₩30,278 | -0.18% | 32.7만 |
|---|
| 2026.05.01 | ₩30,879 | ₩31,520 | ₩29,930 | ₩30,906 | +0.09% | 33.6만 |
|---|
| 2026.04.30 | ₩30,104 | ₩31,988 | ₩29,997 | ₩30,665 | +1.86% | 62.6만 |
|---|
| 2026.04.29 | ₩29,476 | ₩29,997 | ₩28,942 | ₩29,276 | -0.68% | 35만 |
|---|
| 2026.04.28 | ₩29,249 | ₩30,385 | ₩28,608 | ₩30,131 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩30,051 | ₩30,452 | ₩29,677 | ₩29,997 | -0.18% | 22.1만 |
|---|
| 2026.04.24 | ₩29,610 | ₩30,652 | ₩29,129 | ₩30,518 | +3.07% | 29.1만 |
|---|
| 2026.04.23 | ₩31,066 | ₩31,066 | ₩28,728 | ₩29,396 | -5.38% | 30.6만 |
|---|
| 2026.04.22 | ₩30,599 | ₩32,269 | ₩30,238 | ₩31,547 | +3.10% | 37.7만 |
|---|
| 2026.04.21 | ₩32,135 | ₩32,656 | ₩29,703 | ₩29,890 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩32,736 | ₩33,017 | ₩32,068 | ₩32,509 | -0.69% | 40.9만 |
|---|
| 2026.04.17 | ₩33,004 | ₩34,874 | ₩32,950 | ₩33,017 | +0.04% | 44.1만 |
|---|
| 2026.04.16 | ₩33,097 | ₩33,258 | ₩32,002 | ₩32,229 | -2.62% | 40.6만 |
|---|
| 2026.04.15 | ₩33,845 | ₩34,607 | ₩32,990 | ₩33,164 | -2.01% | 41.8만 |
|---|
| 2026.04.14 | ₩33,204 | ₩34,500 | ₩32,589 | ₩34,367 | +3.50% | 60.6만 |
|---|
| 2026.04.13 | ₩31,534 | ₩32,402 | ₩30,652 | ₩32,215 | +2.16% | 53.1만 |
|---|
| 2026.04.10 | ₩28,928 | ₩31,333 | ₩28,928 | ₩31,160 | +7.71% | 59.2만 |
|---|
| 2026.04.09 | ₩27,913 | ₩29,489 | ₩27,485 | ₩28,821 | +3.26% | 40.9만 |
|---|
| 2026.04.08 | ₩28,247 | ₩29,396 | ₩27,392 | ₩28,274 | +0.09% | 94.7만 |
|---|
| 2026.04.07 | ₩25,868 | ₩26,189 | ₩24,906 | ₩25,909 | +0.15% | 36.5만 |
|---|
| 2026.04.06 | ₩26,283 | ₩26,376 | ₩25,374 | ₩25,868 | -1.58% | 49.6만 |
|---|
| 2026.04.02 | ₩23,450 | ₩26,309 | ₩23,383 | ₩26,176 | +11.62% | 96.2만 |
|---|
| 2026.04.01 | ₩25,321 | ₩25,574 | ₩24,612 | ₩24,786 | -2.11% | 82.2만 |
|---|
| 2026.03.31 | ₩22,715 | ₩25,321 | ₩22,408 | ₩25,053 | +10.29% | 110.1만 |
|---|
| 2026.03.30 | ₩22,982 | ₩23,250 | ₩21,873 | ₩22,448 | -2.33% | 191.8만 |
|---|
| 2026.03.27 | ₩22,875 | ₩23,343 | ₩21,913 | ₩22,862 | -0.06% | 70.8만 |
|---|
| 2026.03.26 | ₩23,156 | ₩24,626 | ₩22,301 | ₩22,301 | -3.69% | 189만 |
|---|
| 2026.03.25 | ₩24,158 | ₩24,612 | ₩23,370 | ₩23,891 | -1.11% | 48.7만 |
|---|
| 2026.03.24 | ₩22,461 | ₩23,116 | ₩22,314 | ₩22,942 | +2.14% | 49.8만 |
|---|
| 2026.03.23 | ₩22,902 | ₩23,891 | ₩22,261 | ₩22,862 | -0.18% | 67.6만 |
|---|
| 2026.03.20 | ₩23,891 | ₩24,252 | ₩22,608 | ₩22,982 | -3.80% | 89.2만 |
|---|
| 2026.03.19 | ₩24,158 | ₩24,679 | ₩23,169 | ₩23,463 | -2.88% | 70.6만 |
|---|
| 2026.03.18 | ₩28,060 | ₩28,167 | ₩26,216 | ₩26,216 | -6.57% | 41만 |
|---|
| 2026.03.17 | ₩30,999 | ₩31,133 | ₩28,394 | ₩28,394 | -8.41% | 42.1만 |
|---|
| 2026.03.16 | ₩31,066 | ₩31,801 | ₩30,184 | ₩30,371 | -2.24% | 48만 |
|---|
| 2026.03.13 | ₩33,565 | ₩33,912 | ₩31,053 | ₩31,186 | -7.09% | 25.8만 |
|---|
| 2026.03.12 | ₩34,901 | ₩34,901 | ₩33,698 | ₩33,698 | -3.45% | 16만 |
|---|
| 2026.03.11 | ₩36,090 | ₩36,331 | ₩34,487 | ₩35,369 | -2.00% | 12.8만 |
|---|
| 2026.03.10 | ₩36,411 | ₩37,279 | ₩35,983 | ₩36,170 | -0.66% | 17.6만 |
|---|
| 2026.03.09 | ₩34,433 | ₩35,943 | ₩33,217 | ₩35,449 | +2.95% | 32.1만 |
|---|
| 2026.03.06 | ₩35,609 | ₩36,050 | ₩34,647 | ₩35,676 | +0.19% | 14.8만 |
|---|
| 2026.03.05 | ₩37,654 | ₩37,654 | ₩35,462 | ₩36,157 | -3.97% | 27.8만 |
|---|
| 2026.03.04 | ₩38,616 | ₩39,324 | ₩37,627 | ₩38,228 | -1.00% | 21.3만 |
|---|
| 2026.03.03 | ₩38,054 | ₩38,081 | ₩35,609 | ₩37,934 | -0.32% | 25.6만 |
|---|
| 2026.03.02 | ₩41,422 | ₩41,569 | ₩38,682 | ₩39,845 | -3.81% | 40.6만 |
|---|
| 2026.02.27 | ₩38,616 | ₩40,700 | ₩38,308 | ₩40,179 | +4.05% | 26.1만 |
|---|
| 2026.02.26 | ₩37,279 | ₩38,923 | ₩36,611 | ₩38,629 | +3.62% | 20.3만 |
|---|
| 2026.02.25 | ₩39,324 | ₩39,751 | ₩37,306 | ₩37,480 | -4.69% | 34.8만 |
|---|
| 2026.02.24 | ₩37,787 | ₩39,097 | ₩37,747 | ₩38,549 | +2.02% | 13.6만 |
|---|
| 2026.02.23 | ₩37,453 | ₩39,257 | ₩37,440 | ₩38,629 | +3.14% | 35.8만 |
|---|
| 2026.02.20 | ₩36,451 | ₩37,627 | ₩35,890 | ₩37,173 | +1.98% | 20.7만 |
|---|
| 2026.02.19 | ₩34,794 | ₩36,598 | ₩34,019 | ₩36,438 | +4.72% | 22.9만 |
|---|
| 2026.02.18 | ₩34,220 | ₩35,128 | ₩33,926 | ₩34,741 | +1.52% | 19.6만 |
|---|
| 2026.02.17 | ₩36,304 | ₩36,304 | ₩33,070 | ₩33,805 | -6.88% | 21만 |
|---|
| 2026.02.13 | ₩36,130 | ₩36,999 | ₩35,542 | ₩36,531 | +1.11% | 11.7만 |
|---|
| 2026.02.12 | ₩38,656 | ₩38,749 | ₩35,329 | ₩35,395 | -8.43% | 21.1만 |
|---|
| 2026.02.11 | ₩38,896 | ₩39,391 | ₩37,146 | ₩38,923 | +0.07% | 22.3만 |
|---|
| 2026.02.10 | ₩38,455 | ₩39,150 | ₩37,934 | ₩38,562 | +0.28% | 20.9만 |
|---|
| 2026.02.09 | ₩36,411 | ₩38,642 | ₩36,063 | ₩38,308 | +5.21% | 25.5만 |
|---|
| 2026.02.06 | ₩35,075 | ₩36,705 | ₩35,075 | ₩36,170 | +3.12% | 17.9만 |
|---|
| 2026.02.05 | ₩36,037 | ₩36,371 | ₩33,952 | ₩34,166 | -5.19% | 25.7만 |
|---|
| 2026.02.04 | ₩38,829 | ₩38,829 | ₩35,689 | ₩36,852 | -5.09% | 17.2만 |
|---|
| 2026.02.03 | ₩38,429 | ₩39,484 | ₩36,999 | ₩38,322 | -0.28% | 30.7만 |
|---|
| 2026.02.02 | ₩37,801 | ₩38,495 | ₩36,464 | ₩37,026 | -2.05% | 28.9만 |
|---|
| 2026.01.30 | ₩40,112 | ₩41,261 | ₩36,985 | ₩37,881 | -5.56% | 32만 |
|---|
| 2026.01.29 | ₩44,588 | ₩44,762 | ₩41,822 | ₩42,718 | -4.20% | 17.2만 |
|---|
| 2026.01.28 | ₩43,920 | ₩44,455 | ₩42,758 | ₩44,094 | +0.40% | 28.1만 |
|---|
| 2026.01.27 | ₩42,397 | ₩43,613 | ₩40,900 | ₩43,506 | +2.62% | 25.5만 |
|---|
| 2026.01.26 | ₩43,426 | ₩45,938 | ₩42,170 | ₩42,357 | -2.46% | 58.7만 |
|---|
| 2026.01.23 | ₩45,096 | ₩45,096 | ₩43,185 | ₩43,813 | -2.84% | 27.2만 |
|---|
| 2026.01.22 | ₩41,475 | ₩44,856 | ₩41,154 | ₩44,228 | +6.64% | 26.9만 |
|---|
| 2026.01.21 | ₩42,611 | ₩43,025 | ₩40,713 | ₩41,208 | -3.29% | 30.6만 |
|---|
| 2026.01.20 | ₩40,753 | ₩42,931 | ₩40,500 | ₩42,317 | +3.84% | 45.9만 |
|---|
| 2026.01.16 | ₩39,016 | ₩39,751 | ₩37,400 | ₩39,685 | +1.71% | 17.1만 |
|---|
| 2026.01.15 | ₩39,391 | ₩39,417 | ₩37,747 | ₩39,391 | 0.00% | 23.8만 |
|---|
| 2026.01.14 | ₩37,560 | ₩40,019 | ₩37,493 | ₩39,324 | +4.70% | 22.9만 |
|---|
| 2026.01.13 | ₩37,453 | ₩37,707 | ₩36,464 | ₩37,333 | -0.32% | 25.8만 |
|---|
| 2026.01.12 | ₩35,489 | ₩37,787 | ₩35,489 | ₩37,400 | +5.38% | 21.8만 |
|---|
| 2026.01.09 | ₩35,101 | ₩35,903 | ₩34,687 | ₩34,727 | -1.07% | 20.2만 |
|---|
| 2026.01.08 | ₩35,903 | ₩36,023 | ₩34,594 | ₩34,741 | -3.24% | 24만 |
|---|
| 2026.01.07 | ₩36,424 | ₩37,052 | ₩34,794 | ₩36,852 | +1.17% | 24.6만 |
|---|
| 2026.01.06 | ₩36,504 | ₩37,426 | ₩35,903 | ₩36,491 | -0.04% | 31.5만 |
|---|
| 2026.01.05 | ₩36,264 | ₩38,268 | ₩36,210 | ₩36,317 | +0.15% | 16.1만 |
|---|
| 2026.01.02 | ₩35,409 | ₩36,758 | ₩34,861 | ₩35,876 | +1.32% | 24.5만 |
|---|
| 2025.12.31 | ₩37,386 | ₩37,386 | ₩35,088 | ₩35,289 | -5.61% | 18.2만 |
|---|
| 2025.12.30 | ₩37,146 | ₩38,656 | ₩37,146 | ₩37,373 | +0.61% | 25.5만 |
|---|
| 2025.12.29 | ₩39,217 | ₩39,217 | ₩36,504 | ₩36,638 | -6.58% | 14.1만 |
|---|
| 2025.12.26 | ₩39,297 | ₩40,059 | ₩38,910 | ₩39,618 | +0.82% | 22만 |
|---|
| 2025.12.24 | ₩39,310 | ₩39,417 | ₩38,228 | ₩39,110 | -0.51% | 10.3만 |
|---|
| 2025.12.23 | ₩40,019 | ₩40,379 | ₩38,148 | ₩38,776 | -3.11% | 19.8만 |
|---|
| 2025.12.22 | ₩38,749 | ₩40,313 | ₩38,696 | ₩39,284 | +1.38% | 29.9만 |
|---|
| 2025.12.19 | ₩36,945 | ₩38,375 | ₩36,705 | ₩37,814 | +2.35% | 82.7만 |
|---|
| 2025.12.18 | ₩36,478 | ₩37,079 | ₩35,836 | ₩36,919 | +1.21% | 29.6만 |
|---|
| 2025.12.17 | ₩36,077 | ₩37,012 | ₩35,676 | ₩36,357 | +0.78% | 20.2만 |
|---|
| 2025.12.16 | ₩35,542 | ₩36,478 | ₩34,514 | ₩35,970 | +1.20% | 24.8만 |
|---|
| 2025.12.15 | ₩37,760 | ₩38,215 | ₩35,329 | ₩35,823 | -5.13% | 29.1만 |
|---|
| 2025.12.12 | ₩37,854 | ₩38,669 | ₩36,224 | ₩37,159 | -1.84% | 26.2만 |
|---|
| 2025.12.11 | ₩36,357 | ₩38,148 | ₩36,157 | ₩36,825 | +1.29% | 18.9만 |
|---|
| 2025.12.10 | ₩37,386 | ₩38,375 | ₩34,807 | ₩36,197 | -3.18% | 27.5만 |
|---|
| 2025.12.09 | ₩35,235 | ₩37,052 | ₩35,008 | ₩36,905 | +4.74% | 35.8만 |
|---|
| 2025.12.08 | ₩35,115 | ₩35,342 | ₩34,059 | ₩34,767 | -0.99% | 13.8만 |
|---|
| 2025.12.05 | ₩34,701 | ₩35,810 | ₩34,473 | ₩35,035 | +0.96% | 7.6만 |
|---|
| 2025.12.04 | ₩33,498 | ₩34,674 | ₩33,498 | ₩34,273 | +2.31% | 7.1만 |
|---|
| 2025.12.03 | ₩32,616 | ₩34,580 | ₩32,616 | ₩34,220 | +4.92% | 10.9만 |
|---|
| 2025.12.02 | ₩32,429 | ₩32,830 | ₩31,855 | ₩32,202 | -0.70% | 7.5만 |
|---|
| 2025.12.01 | ₩32,269 | ₩33,391 | ₩32,122 | ₩32,750 | +1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩31,066 | ₩32,603 | ₩30,826 | ₩32,362 | +4.17% | 9.2만 |
|---|
| 2025.11.26 | ₩30,545 | ₩31,213 | ₩30,331 | ₩30,826 | +0.92% | 9.1만 |
|---|
| 2025.11.25 | ₩29,008 | ₩30,892 | ₩28,955 | ₩30,545 | +5.30% | 13.2만 |
|---|
| 2025.11.24 | ₩28,006 | ₩29,423 | ₩27,739 | ₩28,968 | +3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩27,819 | ₩28,808 | ₩27,579 | ₩27,833 | +0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩28,928 | ₩30,184 | ₩27,779 | ₩27,873 | -3.65% | 9.3만 |
|---|
| 2025.11.19 | ₩30,612 | ₩30,973 | ₩28,634 | ₩28,661 | -6.37% | 7.9만 |
|---|
| 2025.11.18 | ₩30,478 | ₩30,892 | ₩29,236 | ₩30,131 | -1.14% | 13.1만 |
|---|
| 2025.11.17 | ₩29,383 | ₩30,478 | ₩28,621 | ₩30,091 | +2.41% | 11.9만 |
|---|
| 2025.11.14 | ₩29,530 | ₩30,385 | ₩28,781 | ₩29,249 | -0.95% | 10.8만 |
|---|
| 2025.11.13 | ₩32,068 | ₩32,108 | ₩30,946 | ₩30,959 | -3.46% | 8.1만 |
|---|
| 2025.11.12 | ₩30,679 | ₩32,496 | ₩30,278 | ₩32,095 | +4.62% | 11.5만 |
|---|
| 2025.11.11 | ₩29,530 | ₩30,599 | ₩28,755 | ₩30,465 | +3.17% | 12만 |
|---|
| 2025.11.10 | ₩29,890 | ₩30,652 | ₩29,089 | ₩29,209 | -2.28% | 18.9만 |
|---|
| 2025.11.07 | ₩27,712 | ₩29,289 | ₩27,712 | ₩29,115 | +5.06% | 8만 |
|---|
| 2025.11.06 | ₩27,752 | ₩28,795 | ₩27,325 | ₩27,338 | -1.49% | 5.9만 |
|---|
| 2025.11.05 | ₩27,458 | ₩28,180 | ₩27,378 | ₩27,605 | +0.54% | 7.1만 |
|---|
| 2025.11.04 | ₩27,699 | ₩28,421 | ₩27,018 | ₩27,298 | -1.45% | 9.2만 |
|---|
| 2025.11.03 | ₩28,728 | ₩29,062 | ₩28,046 | ₩28,300 | -1.49% | 6.4만 |
|---|
| 2025.10.31 | ₩28,674 | ₩29,449 | ₩28,340 | ₩28,674 | 0.00% | 10.2만 |
|---|
| 2025.10.30 | ₩28,073 | ₩29,383 | ₩28,073 | ₩29,089 | +3.62% | 5.9만 |
|---|
| 2025.10.29 | ₩29,129 | ₩29,129 | ₩28,300 | ₩28,474 | -2.25% | 10.7만 |
|---|
| 2025.10.28 | ₩27,793 | ₩29,316 | ₩27,793 | ₩28,581 | +2.84% | 13.2만 |
|---|
| 2025.10.27 | ₩29,075 | ₩29,276 | ₩27,686 | ₩28,327 | -2.57% | 14.7만 |
|---|
| 2025.10.24 | ₩29,917 | ₩30,492 | ₩29,489 | ₩29,770 | -0.49% | 5만 |
|---|
| 2025.10.23 | ₩31,080 | ₩31,080 | ₩29,770 | ₩30,077 | -3.22% | 8만 |
|---|
| 2025.10.22 | ₩30,064 | ₩31,360 | ₩29,930 | ₩30,532 | +1.56% | 12만 |
|---|
| 2025.10.21 | ₩32,817 | ₩32,817 | ₩30,331 | ₩30,705 | -6.43% | 8.2만 |
|---|
| 2025.10.20 | ₩33,351 | ₩33,872 | ₩32,817 | ₩33,698 | +1.04% | 8.3만 |
|---|
| 2025.10.17 | ₩33,618 | ₩33,872 | ₩32,122 | ₩32,736 | -2.62% | 12.4만 |
|---|
| 2025.10.16 | ₩34,554 | ₩35,008 | ₩33,565 | ₩33,899 | -1.89% | 10.6만 |
|---|
| 2025.10.15 | ₩35,409 | ₩35,917 | ₩33,832 | ₩34,380 | -2.91% | 17.5만 |
|---|
| 2025.10.14 | ₩33,939 | ₩35,663 | ₩33,658 | ₩35,275 | +3.94% | 14.3만 |
|---|
| 2025.10.13 | ₩33,405 | ₩34,727 | ₩33,271 | ₩34,313 | +2.72% | 15.4만 |
|---|
| 2025.10.10 | ₩32,803 | ₩33,886 | ₩32,442 | ₩32,656 | -0.45% | 7.7만 |
|---|