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 | ₩22,386 | ₩22,760 | ₩22,105 | ₩22,359 | -0.12% | 24.5만 |
| 2026.10.08 | ₩21,718 | ₩22,079 | ₩21,571 | ₩21,758 | +0.18% | 35.9만 |
| 2026.10.07 | ₩22,039 | ₩22,052 | ₩21,651 | ₩21,718 | -1.46% | 26.3만 |
| 2026.10.06 | ₩22,560 | ₩22,934 | ₩22,186 | ₩22,934 | +1.66% | 24.3만 |
| 2026.10.05 | ₩22,346 | ₩22,560 | ₩21,785 | ₩22,426 | +0.36% | 27.3만 |
| 2026.10.02 | ₩22,934 | ₩23,322 | ₩22,159 | ₩22,292 | -2.80% | 28.6만 |
| 2026.10.01 | ₩22,426 | ₩22,747 | ₩22,079 | ₩22,520 | +0.42% | 27.6만 |
| 2026.09.30 | ₩22,867 | ₩23,081 | ₩22,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,426 |
| -1.93% |
| 28.3만 |
| 2026.09.29 | ₩22,867 | ₩22,934 | ₩22,065 | ₩22,680 | -0.82% | 52.3만 |
|---|
| 2026.09.28 | ₩23,589 | ₩24,110 | ₩22,640 | ₩22,653 | -3.97% | 54.1만 |
|---|
| 2026.09.25 | ₩24,164 | ₩25,259 | ₩23,856 | ₩24,792 | +2.60% | 59.6만 |
|---|
| 2026.09.24 | ₩24,391 | ₩24,458 | ₩23,656 | ₩24,230 | -0.66% | 31.7만 |
|---|
| 2026.09.23 | ₩25,741 | ₩26,101 | ₩24,458 | ₩24,565 | -4.57% | 25만 |
|---|
| 2026.09.22 | ₩25,406 | ₩26,596 | ₩25,273 | ₩26,489 | +4.26% | 29.4만 |
|---|
| 2026.09.21 | ₩25,393 | ₩25,647 | ₩24,752 | ₩25,273 | -0.47% | 29.7만 |
|---|
| 2026.09.18 | ₩25,767 | ₩25,807 | ₩24,925 | ₩25,032 | -2.85% | 135.2만 |
|---|
| 2026.09.17 | ₩24,885 | ₩25,901 | ₩24,818 | ₩25,594 | +2.85% | 42.9만 |
|---|
| 2026.09.16 | ₩25,834 | ₩25,834 | ₩23,843 | ₩24,204 | -6.31% | 38.4만 |
|---|
| 2026.09.15 | ₩24,792 | ₩25,701 | ₩24,324 | ₩25,433 | +2.59% | 42.5만 |
|---|
| 2026.09.14 | ₩23,896 | ₩25,300 | ₩23,522 | ₩24,725 | +3.47% | 42.3만 |
|---|
| 2026.09.11 | ₩25,754 | ₩25,995 | ₩24,297 | ₩24,471 | -4.98% | 47.7만 |
|---|
| 2026.09.10 | ₩25,687 | ₩25,914 | ₩25,099 | ₩25,233 | -1.77% | 27.4만 |
|---|
| 2026.09.09 | ₩26,730 | ₩27,184 | ₩26,436 | ₩26,436 | -1.10% | 29.6만 |
|---|
| 2026.09.08 | ₩26,382 | ₩27,104 | ₩26,369 | ₩26,730 | +1.32% | 29만 |
|---|
| 2026.09.04 | ₩26,008 | ₩26,756 | ₩25,968 | ₩26,422 | +1.59% | 25.6만 |
|---|
| 2026.09.03 | ₩27,251 | ₩27,264 | ₩26,195 | ₩26,917 | -1.23% | 31.9만 |
|---|
| 2026.09.02 | ₩25,447 | ₩26,623 | ₩25,447 | ₩26,208 | +2.99% | 35.3만 |
|---|
| 2026.09.01 | ₩25,059 | ₩26,155 | ₩25,006 | ₩25,126 | +0.27% | 29.8만 |
|---|
| 2026.08.31 | ₩25,473 | ₩26,235 | ₩25,473 | ₩26,061 | +2.31% | 28.6만 |
|---|
| 2026.08.28 | ₩27,264 | ₩27,478 | ₩25,540 | ₩25,754 | -5.54% | 42.3만 |
|---|
| 2026.08.27 | ₩26,970 | ₩27,719 | ₩26,930 | ₩27,237 | +0.99% | 37.6만 |
|---|
| 2026.08.26 | ₩26,863 | ₩27,344 | ₩26,730 | ₩27,131 | +1.00% | 27.8만 |
|---|
| 2026.08.25 | ₩26,569 | ₩27,732 | ₩26,502 | ₩27,278 | +2.67% | 27.6만 |
|---|
| 2026.08.24 | ₩26,850 | ₩27,211 | ₩26,128 | ₩26,970 | +0.45% | 45.3만 |
|---|
| 2026.08.21 | ₩27,759 | ₩27,799 | ₩26,690 | ₩26,743 | -3.66% | 42.9만 |
|---|
| 2026.08.20 | ₩27,585 | ₩27,986 | ₩27,024 | ₩27,171 | -1.50% | 40.2만 |
|---|
| 2026.08.19 | ₩26,730 | ₩28,333 | ₩26,730 | ₩28,066 | +5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩25,594 | ₩26,155 | ₩25,286 | ₩25,594 | 0.00% | 28.3만 |
|---|
| 2026.08.17 | ₩26,877 | ₩27,278 | ₩25,981 | ₩26,436 | -1.64% | 37만 |
|---|
| 2026.08.14 | ₩26,743 | ₩27,438 | ₩26,355 | ₩26,997 | +0.95% | 30.4만 |
|---|
| 2026.08.13 | ₩25,821 | ₩26,823 | ₩25,126 | ₩26,035 | +0.83% | 28만 |
|---|
| 2026.08.12 | ₩26,903 | ₩27,224 | ₩26,155 | ₩26,195 | -2.63% | 32.4만 |
|---|
| 2026.08.11 | ₩26,222 | ₩26,690 | ₩25,928 | ₩26,636 | +1.58% | 28.5만 |
|---|
| 2026.08.10 | ₩25,928 | ₩26,329 | ₩25,420 | ₩26,088 | +0.62% | 36.1만 |
|---|
| 2026.08.07 | ₩25,727 | ₩26,342 | ₩25,340 | ₩26,008 | +1.09% | 45.5만 |
|---|
| 2026.08.06 | ₩23,936 | ₩24,645 | ₩23,936 | ₩24,404 | +1.95% | 44.1만 |
|---|
| 2026.08.05 | ₩23,616 | ₩24,778 | ₩23,281 | ₩24,324 | +3.00% | 48.4만 |
|---|
| 2026.08.04 | ₩21,825 | ₩22,587 | ₩21,598 | ₩22,399 | +2.63% | 36.4만 |
|---|
| 2026.08.03 | ₩20,582 | ₩21,451 | ₩20,528 | ₩21,344 | +3.70% | 28.3만 |
|---|
| 2026.07.31 | ₩20,929 | ₩21,183 | ₩20,208 | ₩20,582 | -1.66% | 46.1만 |
|---|
| 2026.07.30 | ₩21,197 | ₩21,704 | ₩20,796 | ₩21,664 | +2.21% | 35.8만 |
|---|
| 2026.07.29 | ₩21,063 | ₩21,504 | ₩20,248 | ₩20,689 | -1.78% | 46만 |
|---|
| 2026.07.28 | ₩21,557 | ₩21,825 | ₩20,715 | ₩21,090 | -2.17% | 47.3만 |
|---|
| 2026.07.27 | ₩21,437 | ₩22,172 | ₩21,183 | ₩21,932 | +2.31% | 30.9만 |
|---|
| 2026.07.24 | ₩21,250 | ₩21,464 | ₩20,702 | ₩21,116 | -0.63% | 34.5만 |
|---|
| 2026.07.23 | ₩21,451 | ₩21,571 | ₩20,822 | ₩21,263 | -0.87% | 31.2만 |
|---|
| 2026.07.22 | ₩21,918 | ₩22,974 | ₩21,277 | ₩21,544 | -1.71% | 51.8만 |
|---|
| 2026.07.21 | ₩20,929 | ₩21,718 | ₩20,715 | ₩21,491 | +2.68% | 45.1만 |
|---|
| 2026.07.20 | ₩21,384 | ₩21,451 | ₩20,301 | ₩20,448 | -4.37% | 32.9만 |
|---|
| 2026.07.17 | ₩20,756 | ₩21,811 | ₩20,488 | ₩21,384 | +3.03% | 35.1만 |
|---|
| 2026.07.16 | ₩21,945 | ₩21,945 | ₩20,836 | ₩21,210 | -3.35% | 39.1만 |
|---|
| 2026.07.15 | ₩22,907 | ₩23,255 | ₩22,012 | ₩22,480 | -1.87% | 25.6만 |
|---|
| 2026.07.14 | ₩22,319 | ₩23,094 | ₩22,319 | ₩22,867 | +2.46% | 29.8만 |
|---|
| 2026.07.13 | ₩21,785 | ₩22,119 | ₩21,223 | ₩21,718 | -0.31% | 31.1만 |
|---|
| 2026.07.10 | ₩22,399 | ₩22,734 | ₩21,825 | ₩22,212 | -0.84% | 33.4만 |
|---|
| 2026.07.09 | ₩21,477 | ₩22,974 | ₩21,143 | ₩22,413 | +4.36% | 40.2만 |
|---|
| 2026.07.08 | ₩21,918 | ₩21,918 | ₩20,408 | ₩20,996 | -4.21% | 57.4만 |
|---|
| 2026.07.07 | ₩22,961 | ₩22,961 | ₩21,237 | ₩22,226 | -3.20% | 76.4만 |
|---|
| 2026.07.06 | ₩23,576 | ₩23,883 | ₩22,707 | ₩22,974 | -2.55% | 44.9만 |
|---|
| 2026.07.02 | ₩22,065 | ₩23,081 | ₩22,065 | ₩23,028 | +4.36% | 33만 |
|---|
| 2026.07.01 | ₩21,250 | ₩22,199 | ₩21,156 | ₩21,370 | +0.57% | 35.5만 |
|---|
| 2026.06.30 | ₩21,103 | ₩21,384 | ₩20,528 | ₩21,103 | 0.00% | 36.4만 |
|---|
| 2026.06.29 | ₩21,384 | ₩21,384 | ₩20,462 | ₩20,943 | -2.06% | 44만 |
|---|
| 2026.06.26 | ₩20,007 | ₩21,290 | ₩20,007 | ₩21,036 | +5.14% | 181.3만 |
|---|
| 2026.06.25 | ₩20,248 | ₩20,555 | ₩19,740 | ₩19,940 | -1.52% | 51.3만 |
|---|
| 2026.06.24 | ₩20,181 | ₩20,622 | ₩19,379 | ₩19,820 | -1.79% | 63.6만 |
|---|
| 2026.06.23 | ₩20,515 | ₩21,892 | ₩20,381 | ₩20,903 | +1.89% | 60.9만 |
|---|
| 2026.06.22 | ₩21,704 | ₩22,333 | ₩20,996 | ₩21,344 | -1.66% | 67.4만 |
|---|
| 2026.06.18 | ₩22,627 | ₩22,867 | ₩21,504 | ₩22,693 | +0.30% | 388.1만 |
|---|
| 2026.06.17 | ₩23,054 | ₩23,602 | ₩22,386 | ₩22,587 | -2.03% | 82.9만 |
|---|
| 2026.06.16 | ₩23,081 | ₩23,642 | ₩22,734 | ₩22,747 | -1.45% | 74.8만 |
|---|
| 2026.06.15 | ₩24,123 | ₩24,725 | ₩22,466 | ₩22,894 | -5.10% | 90.5만 |
|---|
| 2026.06.12 | ₩21,384 | ₩22,145 | ₩21,250 | ₩22,065 | +3.19% | 36.1만 |
|---|
| 2026.06.11 | ₩20,087 | ₩21,598 | ₩20,074 | ₩21,344 | +6.25% | 49.2만 |
|---|
| 2026.06.10 | ₩20,061 | ₩20,956 | ₩19,887 | ₩19,994 | -0.33% | 40.9만 |
|---|
| 2026.06.09 | ₩22,119 | ₩22,359 | ₩20,448 | ₩20,675 | -6.53% | 61.7만 |
|---|
| 2026.06.08 | ₩22,186 | ₩22,653 | ₩21,771 | ₩21,892 | -1.33% | 60.6만 |
|---|
| 2026.06.05 | ₩24,324 | ₩24,351 | ₩21,945 | ₩22,052 | -9.34% | 71.4만 |
|---|
| 2026.06.04 | ₩24,939 | ₩25,567 | ₩24,818 | ₩25,006 | +0.27% | 31.8만 |
|---|
| 2026.06.03 | ₩25,901 | ₩25,968 | ₩24,083 | ₩24,150 | -6.76% | 44.1만 |
|---|
| 2026.06.02 | ₩26,476 | ₩27,010 | ₩25,687 | ₩26,342 | -0.50% | 41.2만 |
|---|
| 2026.06.01 | ₩26,248 | ₩26,770 | ₩25,727 | ₩26,262 | +0.05% | 35.3만 |
|---|
| 2026.05.29 | ₩26,730 | ₩27,745 | ₩26,061 | ₩26,877 | +0.55% | 36.5만 |
|---|
| 2026.05.28 | ₩26,395 | ₩27,384 | ₩25,580 | ₩26,663 | +1.01% | 44만 |
|---|
| 2026.05.27 | ₩27,398 | ₩27,892 | ₩26,489 | ₩26,569 | -3.02% | 37.3만 |
|---|
| 2026.05.26 | ₩28,320 | ₩28,734 | ₩27,384 | ₩27,839 | -1.70% | 32.5만 |
|---|
| 2026.05.22 | ₩27,879 | ₩28,160 | ₩27,211 | ₩27,531 | -1.25% | 27.6만 |
|---|
| 2026.05.21 | ₩27,705 | ₩29,135 | ₩27,318 | ₩28,601 | +3.23% | 27.1만 |
|---|
| 2026.05.20 | ₩27,344 | ₩28,293 | ₩26,703 | ₩28,293 | +3.47% | 36.6만 |
|---|
| 2026.05.19 | ₩27,251 | ₩28,093 | ₩26,489 | ₩26,903 | -1.28% | 44.6만 |
|---|
| 2026.05.18 | ₩29,603 | ₩30,472 | ₩27,331 | ₩27,692 | -6.46% | 63.9만 |
|---|
| 2026.05.15 | ₩31,768 | ₩32,062 | ₩28,547 | ₩29,991 | -5.60% | 90.5만 |
|---|
| 2026.05.14 | ₩35,256 | ₩35,256 | ₩32,343 | ₩33,024 | -6.33% | 51.4만 |
|---|
| 2026.05.13 | ₩34,909 | ₩36,085 | ₩34,615 | ₩35,230 | +0.92% | 27.5만 |
|---|
| 2026.05.12 | ₩35,390 | ₩36,539 | ₩34,495 | ₩35,858 | +1.32% | 44.2만 |
|---|
| 2026.05.11 | ₩36,753 | ₩39,453 | ₩35,216 | ₩35,911 | -2.29% | 67.4만 |
|---|
| 2026.05.08 | ₩33,345 | ₩36,673 | ₩33,345 | ₩36,339 | +8.98% | 44.4만 |
|---|
| 2026.05.07 | ₩33,412 | ₩34,495 | ₩32,851 | ₩32,944 | -1.40% | 33.9만 |
|---|
| 2026.05.06 | ₩32,236 | ₩33,198 | ₩31,808 | ₩32,851 | +1.91% | 25만 |
|---|
| 2026.05.05 | ₩30,739 | ₩31,474 | ₩30,405 | ₩30,806 | +0.22% | 28.6만 |
|---|
| 2026.05.04 | ₩30,338 | ₩31,888 | ₩29,924 | ₩30,285 | -0.18% | 32.7만 |
|---|
| 2026.05.01 | ₩30,886 | ₩31,528 | ₩29,937 | ₩30,913 | +0.09% | 33.6만 |
|---|
| 2026.04.30 | ₩30,111 | ₩31,995 | ₩30,004 | ₩30,672 | +1.86% | 62.6만 |
|---|
| 2026.04.29 | ₩29,483 | ₩30,004 | ₩28,948 | ₩29,282 | -0.68% | 35만 |
|---|
| 2026.04.28 | ₩29,256 | ₩30,392 | ₩28,614 | ₩30,138 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩30,057 | ₩30,458 | ₩29,683 | ₩30,004 | -0.18% | 22.1만 |
|---|
| 2026.04.24 | ₩29,616 | ₩30,659 | ₩29,135 | ₩30,525 | +3.07% | 29.1만 |
|---|
| 2026.04.23 | ₩31,073 | ₩31,073 | ₩28,734 | ₩29,403 | -5.38% | 30.6만 |
|---|
| 2026.04.22 | ₩30,605 | ₩32,276 | ₩30,245 | ₩31,554 | +3.10% | 37.7만 |
|---|
| 2026.04.21 | ₩32,142 | ₩32,664 | ₩29,710 | ₩29,897 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩32,744 | ₩33,024 | ₩32,076 | ₩32,517 | -0.69% | 40.9만 |
|---|
| 2026.04.17 | ₩33,011 | ₩34,882 | ₩32,958 | ₩33,024 | +0.04% | 44.1만 |
|---|
| 2026.04.16 | ₩33,105 | ₩33,265 | ₩32,009 | ₩32,236 | -2.62% | 40.6만 |
|---|
| 2026.04.15 | ₩33,853 | ₩34,615 | ₩32,998 | ₩33,171 | -2.01% | 41.8만 |
|---|
| 2026.04.14 | ₩33,212 | ₩34,508 | ₩32,597 | ₩34,374 | +3.50% | 60.6만 |
|---|
| 2026.04.13 | ₩31,541 | ₩32,410 | ₩30,659 | ₩32,223 | +2.16% | 53.1만 |
|---|
| 2026.04.10 | ₩28,935 | ₩31,340 | ₩28,935 | ₩31,167 | +7.71% | 59.2만 |
|---|
| 2026.04.09 | ₩27,919 | ₩29,496 | ₩27,491 | ₩28,828 | +3.26% | 40.9만 |
|---|
| 2026.04.08 | ₩28,253 | ₩29,403 | ₩27,398 | ₩28,280 | +0.09% | 94.7만 |
|---|
| 2026.04.07 | ₩25,874 | ₩26,195 | ₩24,912 | ₩25,914 | +0.15% | 36.5만 |
|---|
| 2026.04.06 | ₩26,289 | ₩26,382 | ₩25,380 | ₩25,874 | -1.58% | 49.6만 |
|---|
| 2026.04.02 | ₩23,455 | ₩26,315 | ₩23,388 | ₩26,182 | +11.62% | 96.2만 |
|---|
| 2026.04.01 | ₩25,326 | ₩25,580 | ₩24,618 | ₩24,792 | -2.11% | 82.2만 |
|---|
| 2026.03.31 | ₩22,720 | ₩25,326 | ₩22,413 | ₩25,059 | +10.29% | 110.1만 |
|---|
| 2026.03.30 | ₩22,987 | ₩23,255 | ₩21,878 | ₩22,453 | -2.33% | 191.8만 |
|---|
| 2026.03.27 | ₩22,881 | ₩23,348 | ₩21,918 | ₩22,867 | -0.06% | 70.8만 |
|---|
| 2026.03.26 | ₩23,161 | ₩24,631 | ₩22,306 | ₩22,306 | -3.69% | 189만 |
|---|
| 2026.03.25 | ₩24,164 | ₩24,618 | ₩23,375 | ₩23,896 | -1.11% | 48.7만 |
|---|
| 2026.03.24 | ₩22,466 | ₩23,121 | ₩22,319 | ₩22,947 | +2.14% | 49.8만 |
|---|
| 2026.03.23 | ₩22,907 | ₩23,896 | ₩22,266 | ₩22,867 | -0.18% | 67.6만 |
|---|
| 2026.03.20 | ₩23,896 | ₩24,257 | ₩22,613 | ₩22,987 | -3.80% | 89.2만 |
|---|
| 2026.03.19 | ₩24,164 | ₩24,685 | ₩23,175 | ₩23,469 | -2.88% | 70.6만 |
|---|
| 2026.03.18 | ₩28,066 | ₩28,173 | ₩26,222 | ₩26,222 | -6.57% | 41만 |
|---|
| 2026.03.17 | ₩31,006 | ₩31,140 | ₩28,400 | ₩28,400 | -8.41% | 42.1만 |
|---|
| 2026.03.16 | ₩31,073 | ₩31,808 | ₩30,191 | ₩30,378 | -2.24% | 48만 |
|---|
| 2026.03.13 | ₩33,572 | ₩33,920 | ₩31,060 | ₩31,193 | -7.09% | 25.8만 |
|---|
| 2026.03.12 | ₩34,909 | ₩34,909 | ₩33,706 | ₩33,706 | -3.45% | 16만 |
|---|
| 2026.03.11 | ₩36,098 | ₩36,339 | ₩34,495 | ₩35,377 | -2.00% | 12.8만 |
|---|
| 2026.03.10 | ₩36,419 | ₩37,288 | ₩35,991 | ₩36,179 | -0.66% | 17.6만 |
|---|
| 2026.03.09 | ₩34,441 | ₩35,951 | ₩33,225 | ₩35,457 | +2.95% | 32.1만 |
|---|
| 2026.03.06 | ₩35,617 | ₩36,058 | ₩34,655 | ₩35,684 | +0.19% | 14.8만 |
|---|
| 2026.03.05 | ₩37,662 | ₩37,662 | ₩35,470 | ₩36,165 | -3.97% | 27.8만 |
|---|
| 2026.03.04 | ₩38,624 | ₩39,333 | ₩37,635 | ₩38,237 | -1.00% | 21.3만 |
|---|
| 2026.03.03 | ₩38,063 | ₩38,090 | ₩35,617 | ₩37,943 | -0.32% | 25.6만 |
|---|
| 2026.03.02 | ₩41,431 | ₩41,578 | ₩38,691 | ₩39,854 | -3.81% | 40.6만 |
|---|
| 2026.02.27 | ₩38,624 | ₩40,709 | ₩38,317 | ₩40,188 | +4.05% | 26.1만 |
|---|
| 2026.02.26 | ₩37,288 | ₩38,932 | ₩36,620 | ₩38,638 | +3.62% | 20.3만 |
|---|
| 2026.02.25 | ₩39,333 | ₩39,760 | ₩37,315 | ₩37,488 | -4.69% | 34.8만 |
|---|
| 2026.02.24 | ₩37,796 | ₩39,105 | ₩37,756 | ₩38,557 | +2.02% | 13.6만 |
|---|
| 2026.02.23 | ₩37,462 | ₩39,266 | ₩37,448 | ₩38,638 | +3.14% | 35.8만 |
|---|
| 2026.02.20 | ₩36,459 | ₩37,635 | ₩35,898 | ₩37,181 | +1.98% | 20.7만 |
|---|
| 2026.02.19 | ₩34,802 | ₩36,606 | ₩34,027 | ₩36,446 | +4.72% | 22.9만 |
|---|
| 2026.02.18 | ₩34,227 | ₩35,136 | ₩33,933 | ₩34,748 | +1.52% | 19.6만 |
|---|
| 2026.02.17 | ₩36,312 | ₩36,312 | ₩33,078 | ₩33,813 | -6.88% | 21만 |
|---|
| 2026.02.13 | ₩36,138 | ₩37,007 | ₩35,550 | ₩36,539 | +1.11% | 11.7만 |
|---|
| 2026.02.12 | ₩38,664 | ₩38,758 | ₩35,337 | ₩35,403 | -8.43% | 21.1만 |
|---|
| 2026.02.11 | ₩38,905 | ₩39,399 | ₩37,154 | ₩38,932 | +0.07% | 22.3만 |
|---|
| 2026.02.10 | ₩38,464 | ₩39,159 | ₩37,943 | ₩38,571 | +0.28% | 20.9만 |
|---|
| 2026.02.09 | ₩36,419 | ₩38,651 | ₩36,072 | ₩38,317 | +5.21% | 25.5만 |
|---|
| 2026.02.06 | ₩35,083 | ₩36,713 | ₩35,083 | ₩36,179 | +3.12% | 17.9만 |
|---|
| 2026.02.05 | ₩36,045 | ₩36,379 | ₩33,960 | ₩34,174 | -5.19% | 25.7만 |
|---|
| 2026.02.04 | ₩38,838 | ₩38,838 | ₩35,697 | ₩36,860 | -5.09% | 17.2만 |
|---|
| 2026.02.03 | ₩38,437 | ₩39,493 | ₩37,007 | ₩38,330 | -0.28% | 30.7만 |
|---|
| 2026.02.02 | ₩37,809 | ₩38,504 | ₩36,473 | ₩37,034 | -2.05% | 28.9만 |
|---|
| 2026.01.30 | ₩40,121 | ₩41,271 | ₩36,994 | ₩37,889 | -5.56% | 32만 |
|---|
| 2026.01.29 | ₩44,598 | ₩44,772 | ₩41,832 | ₩42,727 | -4.20% | 17.2만 |
|---|
| 2026.01.28 | ₩43,930 | ₩44,465 | ₩42,767 | ₩44,104 | +0.40% | 28.1만 |
|---|
| 2026.01.27 | ₩42,407 | ₩43,623 | ₩40,910 | ₩43,516 | +2.62% | 25.5만 |
|---|
| 2026.01.26 | ₩43,436 | ₩45,948 | ₩42,179 | ₩42,366 | -2.46% | 58.7만 |
|---|
| 2026.01.23 | ₩45,106 | ₩45,106 | ₩43,195 | ₩43,823 | -2.84% | 27.2만 |
|---|
| 2026.01.22 | ₩41,484 | ₩44,866 | ₩41,164 | ₩44,237 | +6.64% | 26.9만 |
|---|
| 2026.01.21 | ₩42,620 | ₩43,035 | ₩40,723 | ₩41,217 | -3.29% | 30.6만 |
|---|
| 2026.01.20 | ₩40,763 | ₩42,941 | ₩40,509 | ₩42,326 | +3.84% | 45.9만 |
|---|
| 2026.01.16 | ₩39,025 | ₩39,760 | ₩37,408 | ₩39,693 | +1.71% | 17.1만 |
|---|
| 2026.01.15 | ₩39,399 | ₩39,426 | ₩37,756 | ₩39,399 | 0.00% | 23.8만 |
|---|
| 2026.01.14 | ₩37,568 | ₩40,028 | ₩37,502 | ₩39,333 | +4.70% | 22.9만 |
|---|
| 2026.01.13 | ₩37,462 | ₩37,715 | ₩36,473 | ₩37,341 | -0.32% | 25.8만 |
|---|
| 2026.01.12 | ₩35,497 | ₩37,796 | ₩35,497 | ₩37,408 | +5.38% | 21.8만 |
|---|
| 2026.01.09 | ₩35,109 | ₩35,911 | ₩34,695 | ₩34,735 | -1.07% | 20.2만 |
|---|
| 2026.01.08 | ₩35,911 | ₩36,031 | ₩34,601 | ₩34,748 | -3.24% | 24만 |
|---|
| 2026.01.07 | ₩36,432 | ₩37,061 | ₩34,802 | ₩36,860 | +1.17% | 24.6만 |
|---|
| 2026.01.06 | ₩36,513 | ₩37,435 | ₩35,911 | ₩36,499 | -0.04% | 31.5만 |
|---|
| 2026.01.05 | ₩36,272 | ₩38,277 | ₩36,219 | ₩36,326 | +0.15% | 16.1만 |
|---|
| 2026.01.02 | ₩35,417 | ₩36,767 | ₩34,869 | ₩35,884 | +1.32% | 24.5만 |
|---|
| 2025.12.31 | ₩37,395 | ₩37,395 | ₩35,096 | ₩35,296 | -5.61% | 18.2만 |
|---|
| 2025.12.30 | ₩37,154 | ₩38,664 | ₩37,154 | ₩37,381 | +0.61% | 25.5만 |
|---|
| 2025.12.29 | ₩39,226 | ₩39,226 | ₩36,513 | ₩36,646 | -6.58% | 14.1만 |
|---|
| 2025.12.26 | ₩39,306 | ₩40,068 | ₩38,918 | ₩39,627 | +0.82% | 22만 |
|---|
| 2025.12.24 | ₩39,319 | ₩39,426 | ₩38,237 | ₩39,119 | -0.51% | 10.3만 |
|---|
| 2025.12.23 | ₩40,028 | ₩40,388 | ₩38,157 | ₩38,785 | -3.11% | 19.8만 |
|---|
| 2025.12.22 | ₩38,758 | ₩40,322 | ₩38,704 | ₩39,293 | +1.38% | 29.9만 |
|---|
| 2025.12.19 | ₩36,954 | ₩38,384 | ₩36,713 | ₩37,822 | +2.35% | 82.7만 |
|---|
| 2025.12.18 | ₩36,486 | ₩37,087 | ₩35,844 | ₩36,927 | +1.21% | 29.6만 |
|---|
| 2025.12.17 | ₩36,085 | ₩37,020 | ₩35,684 | ₩36,366 | +0.78% | 20.2만 |
|---|
| 2025.12.16 | ₩35,550 | ₩36,486 | ₩34,521 | ₩35,978 | +1.20% | 24.8만 |
|---|
| 2025.12.15 | ₩37,769 | ₩38,223 | ₩35,337 | ₩35,831 | -5.13% | 29.1만 |
|---|
| 2025.12.12 | ₩37,862 | ₩38,678 | ₩36,232 | ₩37,168 | -1.84% | 26.2만 |
|---|
| 2025.12.11 | ₩36,366 | ₩38,157 | ₩36,165 | ₩36,833 | +1.29% | 18.9만 |
|---|
| 2025.12.10 | ₩37,395 | ₩38,384 | ₩34,815 | ₩36,205 | -3.18% | 27.5만 |
|---|
| 2025.12.09 | ₩35,243 | ₩37,061 | ₩35,016 | ₩36,914 | +4.74% | 35.8만 |
|---|
| 2025.12.08 | ₩35,123 | ₩35,350 | ₩34,067 | ₩34,775 | -0.99% | 13.8만 |
|---|
| 2025.12.05 | ₩34,708 | ₩35,818 | ₩34,481 | ₩35,043 | +0.96% | 7.6만 |
|---|
| 2025.12.04 | ₩33,506 | ₩34,682 | ₩33,506 | ₩34,281 | +2.31% | 7.1만 |
|---|
| 2025.12.03 | ₩32,623 | ₩34,588 | ₩32,623 | ₩34,227 | +4.92% | 10.9만 |
|---|
| 2025.12.02 | ₩32,436 | ₩32,837 | ₩31,862 | ₩32,209 | -0.70% | 7.5만 |
|---|
| 2025.12.01 | ₩32,276 | ₩33,399 | ₩32,129 | ₩32,757 | +1.49% | 10.2만 |
|---|
| 2025.11.28 | ₩31,073 | ₩32,610 | ₩30,833 | ₩32,370 | +4.17% | 9.2만 |
|---|
| 2025.11.26 | ₩30,552 | ₩31,220 | ₩30,338 | ₩30,833 | +0.92% | 9.1만 |
|---|
| 2025.11.25 | ₩29,015 | ₩30,899 | ₩28,962 | ₩30,552 | +5.30% | 13.2만 |
|---|
| 2025.11.24 | ₩28,013 | ₩29,429 | ₩27,745 | ₩28,975 | +3.44% | 11.2만 |
|---|
| 2025.11.21 | ₩27,826 | ₩28,815 | ₩27,585 | ₩27,839 | +0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩28,935 | ₩30,191 | ₩27,785 | ₩27,879 | -3.65% | 9.3만 |
|---|
| 2025.11.19 | ₩30,619 | ₩30,980 | ₩28,641 | ₩28,667 | -6.37% | 7.9만 |
|---|
| 2025.11.18 | ₩30,485 | ₩30,899 | ₩29,242 | ₩30,138 | -1.14% | 13.1만 |
|---|
| 2025.11.17 | ₩29,389 | ₩30,485 | ₩28,627 | ₩30,098 | +2.41% | 11.9만 |
|---|
| 2025.11.14 | ₩29,536 | ₩30,392 | ₩28,788 | ₩29,256 | -0.95% | 10.8만 |
|---|
| 2025.11.13 | ₩32,076 | ₩32,116 | ₩30,953 | ₩30,966 | -3.46% | 8.1만 |
|---|
| 2025.11.12 | ₩30,686 | ₩32,503 | ₩30,285 | ₩32,102 | +4.62% | 11.5만 |
|---|
| 2025.11.11 | ₩29,536 | ₩30,605 | ₩28,761 | ₩30,472 | +3.17% | 12만 |
|---|
| 2025.11.10 | ₩29,897 | ₩30,659 | ₩29,095 | ₩29,215 | -2.28% | 18.9만 |
|---|
| 2025.11.07 | ₩27,719 | ₩29,296 | ₩27,719 | ₩29,122 | +5.06% | 8만 |
|---|
| 2025.11.06 | ₩27,759 | ₩28,801 | ₩27,331 | ₩27,344 | -1.49% | 5.9만 |
|---|
| 2025.11.05 | ₩27,465 | ₩28,186 | ₩27,384 | ₩27,612 | +0.54% | 7.1만 |
|---|
| 2025.11.04 | ₩27,705 | ₩28,427 | ₩27,024 | ₩27,304 | -1.45% | 9.2만 |
|---|
| 2025.11.03 | ₩28,734 | ₩29,068 | ₩28,053 | ₩28,307 | -1.49% | 6.4만 |
|---|
| 2025.10.31 | ₩28,681 | ₩29,456 | ₩28,347 | ₩28,681 | 0.00% | 10.2만 |
|---|
| 2025.10.30 | ₩28,079 | ₩29,389 | ₩28,079 | ₩29,095 | +3.62% | 5.9만 |
|---|
| 2025.10.29 | ₩29,135 | ₩29,135 | ₩28,307 | ₩28,480 | -2.25% | 10.7만 |
|---|
| 2025.10.28 | ₩27,799 | ₩29,322 | ₩27,799 | ₩28,587 | +2.84% | 13.2만 |
|---|
| 2025.10.27 | ₩29,082 | ₩29,282 | ₩27,692 | ₩28,333 | -2.57% | 14.7만 |
|---|
| 2025.10.24 | ₩29,924 | ₩30,498 | ₩29,496 | ₩29,777 | -0.49% | 5만 |
|---|
| 2025.10.23 | ₩31,087 | ₩31,087 | ₩29,777 | ₩30,084 | -3.22% | 8만 |
|---|
| 2025.10.22 | ₩30,071 | ₩31,367 | ₩29,937 | ₩30,539 | +1.56% | 12만 |
|---|
| 2025.10.21 | ₩32,824 | ₩32,824 | ₩30,338 | ₩30,712 | -6.43% | 8.2만 |
|---|
| 2025.10.20 | ₩33,359 | ₩33,880 | ₩32,824 | ₩33,706 | +1.04% | 8.3만 |
|---|
| 2025.10.17 | ₩33,626 | ₩33,880 | ₩32,129 | ₩32,744 | -2.62% | 12.4만 |
|---|
| 2025.10.16 | ₩34,561 | ₩35,016 | ₩33,572 | ₩33,906 | -1.89% | 10.6만 |
|---|
| 2025.10.15 | ₩35,417 | ₩35,925 | ₩33,840 | ₩34,388 | -2.91% | 17.5만 |
|---|
| 2025.10.14 | ₩33,947 | ₩35,671 | ₩33,666 | ₩35,283 | +3.94% | 14.3만 |
|---|
| 2025.10.13 | ₩33,412 | ₩34,735 | ₩33,278 | ₩34,321 | +2.72% | 15.4만 |
|---|
| 2025.10.10 | ₩32,811 | ₩33,893 | ₩32,450 | ₩32,664 | -0.45% | 7.7만 |
|---|