시장 데이터를 불러오는 중
전체 종목
다코타 골드 과거 주가
Dakota Gold Corp. Common Stock · DC · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dakota Gold Corp. Common Stock · DC · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,126 | ₩8,354 | ₩8,092 | ₩8,153 | +0.33% | 158.3만 |
| 2026.10.08 | ₩7,563 | ₩8,066 | ₩7,496 | ₩7,925 | +4.79% | 174.4만 |
| 2026.10.07 | ₩7,643 | ₩7,683 | ₩7,489 | ₩7,522 | -1.58% | 105.4만 |
| 2026.10.06 | ₩8,032 | ₩8,112 | ₩7,744 | ₩7,884 | -1.84% | 74.1만 |
| 2026.10.05 | ₩7,898 | ₩7,992 | ₩7,657 | ₩7,952 | +0.68% | 111.6만 |
| 2026.10.02 | ₩8,126 | ₩8,226 | ₩7,777 | ₩7,938 | -2.31% | 103.8만 |
| 2026.10.01 | ₩8,139 | ₩8,233 | ₩7,996 | ₩8,019 | -1.48% | 101.4만 |
| 2026.09.30 | ₩8,434 | ₩8,488 | ₩8,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,166 |
| -3.18% |
| 122.6만 |
| 2026.09.29 | ₩8,340 | ₩8,394 | ₩8,233 | ₩8,327 | -0.16% | 129.2만 |
|---|
| 2026.09.28 | ₩8,474 | ₩8,635 | ₩8,247 | ₩8,287 | -2.22% | 127.3만 |
|---|
| 2026.09.25 | ₩9,051 | ₩9,132 | ₩8,863 | ₩8,863 | -2.07% | 110.1만 |
|---|
| 2026.09.24 | ₩8,863 | ₩9,044 | ₩8,582 | ₩9,011 | +1.66% | 174.7만 |
|---|
| 2026.09.23 | ₩9,064 | ₩9,064 | ₩8,609 | ₩8,904 | -1.78% | 225.3만 |
|---|
| 2026.09.22 | ₩8,582 | ₩9,386 | ₩8,515 | ₩9,252 | +7.81% | 343.9만 |
|---|
| 2026.09.21 | ₩8,381 | ₩8,595 | ₩8,347 | ₩8,501 | +1.44% | 249.4만 |
|---|
| 2026.09.18 | ₩8,179 | ₩8,273 | ₩8,059 | ₩8,193 | +0.16% | 487.7만 |
|---|
| 2026.09.17 | ₩7,898 | ₩8,166 | ₩7,750 | ₩8,153 | +3.23% | 86.9만 |
|---|
| 2026.09.16 | ₩7,911 | ₩7,938 | ₩7,529 | ₩7,616 | -3.73% | 111만 |
|---|
| 2026.09.15 | ₩7,804 | ₩7,884 | ₩7,509 | ₩7,777 | -0.34% | 92.8만 |
|---|
| 2026.09.14 | ₩7,563 | ₩7,898 | ₩7,368 | ₩7,817 | +3.37% | 140.4만 |
|---|
| 2026.09.11 | ₩8,045 | ₩8,226 | ₩7,699 | ₩7,791 | -3.17% | 120만 |
|---|
| 2026.09.10 | ₩7,817 | ₩7,985 | ₩7,650 | ₩7,911 | +1.20% | 100.8만 |
|---|
| 2026.09.09 | ₩8,166 | ₩8,340 | ₩7,965 | ₩7,978 | -2.30% | 100만 |
|---|
| 2026.09.08 | ₩7,938 | ₩8,226 | ₩7,891 | ₩8,019 | +1.01% | 107.1만 |
|---|
| 2026.09.04 | ₩8,019 | ₩8,112 | ₩7,911 | ₩7,978 | -0.50% | 80.8만 |
|---|
| 2026.09.03 | ₩8,434 | ₩8,434 | ₩8,092 | ₩8,206 | -2.70% | 79.5만 |
|---|
| 2026.09.02 | ₩7,952 | ₩8,206 | ₩7,882 | ₩8,126 | +2.19% | 95.7만 |
|---|
| 2026.09.01 | ₩7,911 | ₩8,146 | ₩7,744 | ₩7,791 | -1.53% | 100.6만 |
|---|
| 2026.08.31 | ₩8,059 | ₩8,233 | ₩7,958 | ₩8,153 | +1.16% | 134만 |
|---|
| 2026.08.28 | ₩8,461 | ₩8,461 | ₩7,931 | ₩8,099 | -4.28% | 121.2만 |
|---|
| 2026.08.27 | ₩8,179 | ₩8,521 | ₩8,179 | ₩8,367 | +2.30% | 90.7만 |
|---|
| 2026.08.26 | ₩8,407 | ₩8,582 | ₩8,139 | ₩8,179 | -2.71% | 164.4만 |
|---|
| 2026.08.25 | ₩8,193 | ₩8,582 | ₩8,166 | ₩8,568 | +4.58% | 231.3만 |
|---|
| 2026.08.24 | ₩8,381 | ₩8,448 | ₩8,153 | ₩8,287 | -1.12% | 142.7만 |
|---|
| 2026.08.21 | ₩8,474 | ₩8,501 | ₩8,179 | ₩8,247 | -2.69% | 137.7만 |
|---|
| 2026.08.20 | ₩8,381 | ₩8,461 | ₩8,173 | ₩8,273 | -1.28% | 105.8만 |
|---|
| 2026.08.19 | ₩8,247 | ₩8,548 | ₩8,193 | ₩8,448 | +2.44% | 198.2만 |
|---|
| 2026.08.18 | ₩8,099 | ₩8,166 | ₩7,817 | ₩7,831 | -3.31% | 83.2만 |
|---|
| 2026.08.17 | ₩8,407 | ₩8,461 | ₩8,173 | ₩8,220 | -2.23% | 89.4만 |
|---|
| 2026.08.14 | ₩8,474 | ₩8,696 | ₩8,260 | ₩8,354 | -1.42% | 181.1만 |
|---|
| 2026.08.13 | ₩8,247 | ₩8,407 | ₩8,099 | ₩8,273 | +0.33% | 99.4만 |
|---|
| 2026.08.12 | ₩8,515 | ₩8,689 | ₩8,354 | ₩8,407 | -1.26% | 138.7만 |
|---|
| 2026.08.11 | ₩8,220 | ₩8,474 | ₩8,186 | ₩8,448 | +2.77% | 107.3만 |
|---|
| 2026.08.10 | ₩7,992 | ₩8,421 | ₩7,978 | ₩8,220 | +2.85% | 234.5만 |
|---|
| 2026.08.07 | ₩7,777 | ₩8,072 | ₩7,710 | ₩8,045 | +3.45% | 183.2만 |
|---|
| 2026.08.06 | ₩7,134 | ₩7,449 | ₩7,080 | ₩7,402 | +3.76% | 111.7만 |
|---|
| 2026.08.05 | ₩7,067 | ₩7,241 | ₩7,033 | ₩7,187 | +1.71% | 111.8만 |
|---|
| 2026.08.04 | ₩6,423 | ₩6,751 | ₩6,423 | ₩6,731 | +4.80% | 144.9만 |
|---|
| 2026.08.03 | ₩6,101 | ₩6,403 | ₩6,061 | ₩6,302 | +3.30% | 144만 |
|---|
| 2026.07.31 | ₩6,128 | ₩6,155 | ₩5,860 | ₩6,088 | -0.66% | 136.4만 |
|---|
| 2026.07.30 | ₩6,278 | ₩6,316 | ₩6,061 | ₩6,249 | -0.47% | 118.2만 |
|---|
| 2026.07.29 | ₩6,262 | ₩6,396 | ₩6,010 | ₩6,182 | -1.28% | 131.9만 |
|---|
| 2026.07.28 | ₩6,329 | ₩6,389 | ₩6,153 | ₩6,302 | -0.42% | 112.4만 |
|---|
| 2026.07.27 | ₩6,316 | ₩6,490 | ₩6,202 | ₩6,423 | +1.70% | 92.5만 |
|---|
| 2026.07.24 | ₩6,316 | ₩6,329 | ₩6,168 | ₩6,235 | -1.27% | 81.8만 |
|---|
| 2026.07.23 | ₩6,182 | ₩6,302 | ₩6,034 | ₩6,275 | +1.52% | 124.4만 |
|---|
| 2026.07.22 | ₩6,168 | ₩6,517 | ₩6,168 | ₩6,410 | +3.91% | 173.7만 |
|---|
| 2026.07.21 | ₩5,672 | ₩6,021 | ₩5,672 | ₩5,994 | +5.67% | 103.4만 |
|---|
| 2026.07.20 | ₩5,605 | ₩5,672 | ₩5,538 | ₩5,578 | -0.48% | 144.7만 |
|---|
| 2026.07.17 | ₩5,498 | ₩5,692 | ₩5,431 | ₩5,592 | +1.71% | 111만 |
|---|
| 2026.07.16 | ₩5,699 | ₩5,719 | ₩5,478 | ₩5,578 | -2.12% | 162.8만 |
|---|
| 2026.07.15 | ₩5,887 | ₩5,980 | ₩5,672 | ₩5,766 | -2.05% | 84만 |
|---|
| 2026.07.14 | ₩6,047 | ₩6,128 | ₩5,873 | ₩5,873 | -2.88% | 113.5만 |
|---|
| 2026.07.13 | ₩5,967 | ₩5,967 | ₩5,714 | ₩5,820 | -2.47% | 92.9만 |
|---|
| 2026.07.10 | ₩6,021 | ₩6,074 | ₩5,873 | ₩6,034 | +0.22% | 138.2만 |
|---|
| 2026.07.09 | ₩5,793 | ₩6,061 | ₩5,685 | ₩6,034 | +4.17% | 231.7만 |
|---|
| 2026.07.08 | ₩5,538 | ₩5,793 | ₩5,525 | ₩5,712 | +3.15% | 139.4만 |
|---|
| 2026.07.07 | ₩6,061 | ₩6,061 | ₩5,618 | ₩5,632 | -7.08% | 113.3만 |
|---|
| 2026.07.06 | ₩6,101 | ₩6,203 | ₩5,956 | ₩6,047 | -0.88% | 140.7만 |
|---|
| 2026.07.02 | ₩5,887 | ₩6,061 | ₩5,844 | ₩6,007 | +2.05% | 143.5만 |
|---|
| 2026.07.01 | ₩5,739 | ₩5,947 | ₩5,685 | ₩5,712 | -0.47% | 154.2만 |
|---|
| 2026.06.30 | ₩5,685 | ₩5,759 | ₩5,605 | ₩5,712 | +0.47% | 113.7만 |
|---|
| 2026.06.29 | ₩5,605 | ₩5,739 | ₩5,390 | ₩5,712 | +1.91% | 185만 |
|---|
| 2026.06.26 | ₩5,511 | ₩5,766 | ₩5,511 | ₩5,685 | +3.16% | 654.3만 |
|---|
| 2026.06.25 | ₩5,578 | ₩5,679 | ₩5,390 | ₩5,471 | -1.92% | 189.5만 |
|---|
| 2026.06.24 | ₩5,779 | ₩5,887 | ₩5,484 | ₩5,484 | -5.10% | 260.5만 |
|---|
| 2026.06.23 | ₩6,007 | ₩6,249 | ₩5,913 | ₩5,967 | -0.67% | 129.3만 |
|---|
| 2026.06.22 | ₩6,503 | ₩6,536 | ₩6,115 | ₩6,168 | -5.15% | 288.6만 |
|---|
| 2026.06.18 | ₩6,745 | ₩6,892 | ₩6,517 | ₩6,611 | -1.99% | 363.6만 |
|---|
| 2026.06.17 | ₩6,946 | ₩7,187 | ₩6,718 | ₩6,718 | -3.28% | 135.1만 |
|---|
| 2026.06.16 | ₩7,013 | ₩7,134 | ₩6,879 | ₩6,986 | -0.38% | 174.7만 |
|---|
| 2026.06.15 | ₩7,026 | ₩7,308 | ₩6,831 | ₩6,879 | -2.10% | 194만 |
|---|
| 2026.06.12 | ₩6,410 | ₩6,684 | ₩6,356 | ₩6,611 | +3.14% | 155.3만 |
|---|
| 2026.06.11 | ₩6,168 | ₩6,368 | ₩6,061 | ₩6,289 | +1.96% | 219.9만 |
|---|
| 2026.06.10 | ₩6,369 | ₩6,450 | ₩6,168 | ₩6,195 | -2.74% | 235.1만 |
|---|
| 2026.06.09 | ₩6,879 | ₩6,899 | ₩6,389 | ₩6,557 | -4.68% | 169.2만 |
|---|
| 2026.06.08 | ₩6,798 | ₩6,879 | ₩6,651 | ₩6,772 | -0.39% | 120.7만 |
|---|
| 2026.06.05 | ₩7,348 | ₩7,496 | ₩6,705 | ₩6,718 | -8.58% | 130.7만 |
|---|
| 2026.06.04 | ₩7,509 | ₩7,670 | ₩7,449 | ₩7,549 | +0.54% | 94.3만 |
|---|
| 2026.06.03 | ₩7,831 | ₩7,858 | ₩7,375 | ₩7,402 | -5.48% | 101.6만 |
|---|
| 2026.06.02 | ₩7,965 | ₩8,119 | ₩7,838 | ₩7,938 | -0.34% | 112.9만 |
|---|
| 2026.06.01 | ₩7,804 | ₩8,045 | ₩7,449 | ₩8,019 | +2.75% | 142.1만 |
|---|
| 2026.05.29 | ₩7,549 | ₩7,985 | ₩7,442 | ₩7,724 | +2.31% | 130.1만 |
|---|
| 2026.05.28 | ₩7,308 | ₩7,683 | ₩7,093 | ₩7,536 | +3.12% | 159.9만 |
|---|
| 2026.05.27 | ₩7,469 | ₩7,569 | ₩7,335 | ₩7,348 | -1.62% | 83.1만 |
|---|
| 2026.05.26 | ₩7,227 | ₩7,636 | ₩7,174 | ₩7,589 | +5.01% | 131.7만 |
|---|
| 2026.05.22 | ₩7,174 | ₩7,194 | ₩6,986 | ₩7,013 | -2.24% | 95.9만 |
|---|
| 2026.05.21 | ₩7,107 | ₩7,375 | ₩7,053 | ₩7,201 | +1.32% | 83.9만 |
|---|
| 2026.05.20 | ₩7,362 | ₩7,388 | ₩7,134 | ₩7,227 | -1.82% | 134.4만 |
|---|
| 2026.05.19 | ₩7,375 | ₩7,563 | ₩7,214 | ₩7,294 | -1.09% | 148.1만 |
|---|
| 2026.05.18 | ₩7,750 | ₩7,844 | ₩7,335 | ₩7,482 | -3.46% | 103.4만 |
|---|
| 2026.05.15 | ₩8,139 | ₩8,200 | ₩7,536 | ₩7,643 | -6.10% | 122.3만 |
|---|
| 2026.05.14 | ₩8,689 | ₩8,689 | ₩8,220 | ₩8,381 | -3.55% | 78.2만 |
|---|
| 2026.05.13 | ₩8,327 | ₩8,635 | ₩8,233 | ₩8,609 | +3.38% | 103.3만 |
|---|
| 2026.05.12 | ₩8,421 | ₩8,601 | ₩8,106 | ₩8,474 | +0.64% | 102만 |
|---|
| 2026.05.11 | ₩8,099 | ₩8,689 | ₩8,099 | ₩8,568 | +5.79% | 144.2만 |
|---|
| 2026.05.08 | ₩7,871 | ₩8,099 | ₩7,817 | ₩8,059 | +2.39% | 69.3만 |
|---|
| 2026.05.07 | ₩7,817 | ₩8,193 | ₩7,777 | ₩7,817 | 0.00% | 112.4만 |
|---|
| 2026.05.06 | ₩7,576 | ₩7,831 | ₩7,563 | ₩7,603 | +0.35% | 133.8만 |
|---|
| 2026.05.05 | ₩7,455 | ₩7,482 | ₩7,207 | ₩7,214 | -3.24% | 68.4만 |
|---|
| 2026.05.04 | ₩7,308 | ₩7,355 | ₩7,194 | ₩7,321 | +0.18% | 73.3만 |
|---|
| 2026.05.01 | ₩7,201 | ₩7,435 | ₩7,160 | ₩7,362 | +2.23% | 87.4만 |
|---|
| 2026.04.30 | ₩7,281 | ₩7,415 | ₩7,100 | ₩7,214 | -0.92% | 89.7만 |
|---|
| 2026.04.29 | ₩7,254 | ₩7,268 | ₩7,026 | ₩7,107 | -2.03% | 108.7만 |
|---|
| 2026.04.28 | ₩7,442 | ₩7,509 | ₩7,207 | ₩7,388 | -0.72% | 102만 |
|---|
| 2026.04.27 | ₩7,603 | ₩7,666 | ₩7,469 | ₩7,603 | 0.00% | 76만 |
|---|
| 2026.04.24 | ₩7,710 | ₩7,750 | ₩7,576 | ₩7,643 | -0.87% | 90.2만 |
|---|
| 2026.04.23 | ₩7,911 | ₩8,096 | ₩7,630 | ₩7,697 | -2.71% | 124.8만 |
|---|
| 2026.04.22 | ₩7,978 | ₩8,220 | ₩7,905 | ₩8,059 | +1.01% | 142.9만 |
|---|
| 2026.04.21 | ₩8,126 | ₩8,200 | ₩7,757 | ₩7,777 | -4.29% | 125.5만 |
|---|
| 2026.04.20 | ₩8,019 | ₩8,407 | ₩7,817 | ₩8,233 | +2.68% | 106.6만 |
|---|
| 2026.04.17 | ₩8,045 | ₩8,448 | ₩7,992 | ₩8,273 | +2.83% | 160.5만 |
|---|
| 2026.04.16 | ₩7,683 | ₩7,884 | ₩7,636 | ₩7,817 | +1.75% | 109.2만 |
|---|
| 2026.04.15 | ₩7,630 | ₩7,804 | ₩7,482 | ₩7,657 | +0.35% | 87만 |
|---|
| 2026.04.14 | ₩7,858 | ₩7,871 | ₩7,616 | ₩7,657 | -2.56% | 147.4만 |
|---|
| 2026.04.13 | ₩7,147 | ₩7,737 | ₩7,107 | ₩7,737 | +8.26% | 268.4만 |
|---|
| 2026.04.10 | ₩7,227 | ₩7,348 | ₩7,140 | ₩7,268 | +0.56% | 92.6만 |
|---|
| 2026.04.09 | ₩7,241 | ₩7,388 | ₩7,033 | ₩7,214 | -0.37% | 91.2만 |
|---|
| 2026.04.08 | ₩7,388 | ₩7,506 | ₩7,107 | ₩7,241 | -2.00% | 109.8만 |
|---|
| 2026.04.07 | ₩7,013 | ₩7,053 | ₩6,772 | ₩6,999 | -0.19% | 98.3만 |
|---|
| 2026.04.06 | ₩7,013 | ₩7,194 | ₩6,892 | ₩7,040 | +0.38% | 142만 |
|---|
| 2026.04.02 | ₩6,624 | ₩7,174 | ₩6,584 | ₩7,013 | +5.87% | 109.7만 |
|---|
| 2026.04.01 | ₩6,959 | ₩7,254 | ₩6,825 | ₩7,120 | +2.31% | 203.6만 |
|---|
| 2026.03.31 | ₩6,342 | ₩6,852 | ₩6,302 | ₩6,772 | +6.77% | 224.4만 |
|---|
| 2026.03.30 | ₩6,235 | ₩6,369 | ₩6,102 | ₩6,249 | +0.22% | 142.4만 |
|---|
| 2026.03.27 | ₩5,994 | ₩6,275 | ₩5,954 | ₩6,115 | +2.01% | 135.4만 |
|---|
| 2026.03.26 | ₩5,913 | ₩6,128 | ₩5,913 | ₩5,980 | +1.13% | 144.1만 |
|---|
| 2026.03.25 | ₩6,369 | ₩6,544 | ₩6,208 | ₩6,249 | -1.89% | 156.6만 |
|---|
| 2026.03.24 | ₩6,021 | ₩6,135 | ₩5,873 | ₩6,101 | +1.34% | 228.4만 |
|---|
| 2026.03.23 | ₩6,034 | ₩6,262 | ₩5,994 | ₩6,088 | +0.89% | 261.4만 |
|---|
| 2026.03.20 | ₩6,249 | ₩6,369 | ₩5,813 | ₩6,088 | -2.58% | 991.3만 |
|---|
| 2026.03.19 | ₩6,436 | ₩6,664 | ₩6,061 | ₩6,369 | -1.04% | 350.1만 |
|---|
| 2026.03.18 | ₩7,294 | ₩7,294 | ₩6,651 | ₩6,664 | -8.64% | 244.3만 |
|---|
| 2026.03.17 | ₩7,630 | ₩7,750 | ₩7,207 | ₩7,268 | -4.75% | 207.3만 |
|---|
| 2026.03.16 | ₩7,522 | ₩7,777 | ₩7,375 | ₩7,482 | -0.53% | 154.3만 |
|---|
| 2026.03.13 | ₩7,992 | ₩8,112 | ₩7,375 | ₩7,388 | -7.55% | 155.8만 |
|---|
| 2026.03.12 | ₩8,220 | ₩8,233 | ₩7,952 | ₩8,072 | -1.79% | 120.5만 |
|---|
| 2026.03.11 | ₩8,354 | ₩8,367 | ₩8,019 | ₩8,273 | -0.96% | 94.6만 |
|---|
| 2026.03.10 | ₩8,086 | ₩8,562 | ₩8,059 | ₩8,448 | +4.48% | 144.6만 |
|---|
| 2026.03.09 | ₩7,898 | ₩8,099 | ₩7,496 | ₩7,992 | +1.19% | 128.8만 |
|---|
| 2026.03.06 | ₩7,844 | ₩8,307 | ₩7,831 | ₩8,179 | +4.27% | 98만 |
|---|
| 2026.03.05 | ₩8,247 | ₩8,314 | ₩7,911 | ₩8,112 | -1.63% | 130.4만 |
|---|
| 2026.03.04 | ₩8,649 | ₩8,757 | ₩8,314 | ₩8,340 | -3.57% | 148.4만 |
|---|
| 2026.03.03 | ₩8,716 | ₩8,877 | ₩8,220 | ₩8,622 | -1.08% | 117.4만 |
|---|
| 2026.03.02 | ₩9,386 | ₩9,386 | ₩8,810 | ₩9,225 | -1.71% | 156.8만 |
|---|
| 2026.02.27 | ₩9,333 | ₩9,534 | ₩9,071 | ₩9,333 | 0.00% | 184.3만 |
|---|
| 2026.02.26 | ₩8,984 | ₩9,239 | ₩8,850 | ₩9,212 | +2.54% | 110.3만 |
|---|
| 2026.02.25 | ₩8,837 | ₩9,306 | ₩8,810 | ₩9,064 | +2.58% | 169.4만 |
|---|
| 2026.02.24 | ₩8,354 | ₩8,883 | ₩8,260 | ₩8,783 | +5.14% | 172.6만 |
|---|
| 2026.02.23 | ₩8,314 | ₩8,649 | ₩8,206 | ₩8,528 | +2.58% | 253.6만 |
|---|
| 2026.02.20 | ₩8,045 | ₩8,367 | ₩7,911 | ₩8,179 | +1.67% | 165.8만 |
|---|
| 2026.02.19 | ₩7,697 | ₩8,139 | ₩7,651 | ₩8,045 | +4.53% | 181.8만 |
|---|
| 2026.02.18 | ₩7,576 | ₩7,911 | ₩7,509 | ₩7,764 | +2.48% | 147.8만 |
|---|
| 2026.02.17 | ₩7,643 | ₩7,683 | ₩7,375 | ₩7,496 | -1.93% | 128만 |
|---|
| 2026.02.13 | ₩7,429 | ₩7,952 | ₩7,288 | ₩7,831 | +5.42% | 154.7만 |
|---|
| 2026.02.12 | ₩8,126 | ₩8,126 | ₩7,254 | ₩7,294 | -10.23% | 353만 |
|---|
| 2026.02.11 | ₩8,112 | ₩8,421 | ₩7,965 | ₩8,233 | +1.49% | 267.1만 |
|---|
| 2026.02.10 | ₩7,804 | ₩8,200 | ₩7,670 | ₩7,844 | +0.52% | 725.9만 |
|---|
| 2026.02.09 | ₩8,260 | ₩8,917 | ₩8,179 | ₩8,837 | +6.98% | 157.7만 |
|---|
| 2026.02.06 | ₩7,978 | ₩8,206 | ₩7,905 | ₩8,086 | +1.34% | 111.6만 |
|---|
| 2026.02.05 | ₩7,978 | ₩8,268 | ₩7,838 | ₩7,858 | -1.51% | 101.8만 |
|---|
| 2026.02.04 | ₩8,702 | ₩8,769 | ₩7,980 | ₩8,407 | -3.39% | 125.1만 |
|---|
| 2026.02.03 | ₩8,394 | ₩8,555 | ₩8,099 | ₩8,542 | +1.76% | 113.5만 |
|---|
| 2026.02.02 | ₩7,777 | ₩8,189 | ₩7,710 | ₩7,898 | +1.55% | 156.1만 |
|---|
| 2026.01.30 | ₩8,555 | ₩8,649 | ₩7,791 | ₩8,032 | -6.11% | 167.5만 |
|---|
| 2026.01.29 | ₩9,494 | ₩9,680 | ₩8,448 | ₩8,930 | -5.93% | 164.3만 |
|---|
| 2026.01.28 | ₩9,064 | ₩9,427 | ₩8,957 | ₩9,386 | +3.55% | 141.8만 |
|---|
| 2026.01.27 | ₩8,716 | ₩8,904 | ₩8,340 | ₩8,877 | +1.85% | 155.3만 |
|---|
| 2026.01.26 | ₩9,722 | ₩9,722 | ₩8,689 | ₩8,716 | -10.34% | 221만 |
|---|
| 2026.01.23 | ₩9,413 | ₩9,427 | ₩9,024 | ₩9,212 | -2.14% | 179.6만 |
|---|
| 2026.01.22 | ₩8,474 | ₩9,534 | ₩8,474 | ₩9,386 | +10.76% | 281.8만 |
|---|
| 2026.01.21 | ₩8,716 | ₩8,769 | ₩8,327 | ₩8,434 | -3.23% | 280.9만 |
|---|
| 2026.01.20 | ₩8,609 | ₩8,716 | ₩8,448 | ₩8,528 | -0.93% | 234.4만 |
|---|
| 2026.01.16 | ₩8,407 | ₩8,488 | ₩8,179 | ₩8,381 | -0.32% | 164.8만 |
|---|
| 2026.01.15 | ₩8,220 | ₩8,407 | ₩8,045 | ₩8,381 | +1.96% | 114만 |
|---|
| 2026.01.14 | ₩8,676 | ₩8,716 | ₩8,179 | ₩8,260 | -4.79% | 128만 |
|---|
| 2026.01.13 | ₩8,528 | ₩8,689 | ₩8,139 | ₩8,367 | -1.89% | 193.7만 |
|---|
| 2026.01.12 | ₩7,925 | ₩8,562 | ₩7,871 | ₩8,488 | +7.11% | 225.7만 |
|---|
| 2026.01.09 | ₩7,844 | ₩7,871 | ₩7,636 | ₩7,710 | -1.71% | 78.4만 |
|---|
| 2026.01.08 | ₩7,522 | ₩7,864 | ₩7,469 | ₩7,804 | +3.74% | 110.4만 |
|---|
| 2026.01.07 | ₩7,362 | ₩7,710 | ₩7,201 | ₩7,710 | +4.74% | 90.6만 |
|---|
| 2026.01.06 | ₩7,375 | ₩7,509 | ₩7,328 | ₩7,469 | +1.27% | 108.7만 |
|---|
| 2026.01.05 | ₩7,509 | ₩7,750 | ₩7,308 | ₩7,321 | -2.50% | 136.6만 |
|---|
| 2026.01.02 | ₩7,710 | ₩7,762 | ₩7,134 | ₩7,348 | -4.70% | 107.3만 |
|---|
| 2025.12.31 | ₩7,710 | ₩7,844 | ₩7,576 | ₩7,616 | -1.22% | 114.9만 |
|---|
| 2025.12.30 | ₩7,911 | ₩7,973 | ₩7,737 | ₩7,764 | -1.86% | 86.2만 |
|---|
| 2025.12.29 | ₩8,179 | ₩8,193 | ₩7,724 | ₩7,777 | -4.92% | 120.7만 |
|---|
| 2025.12.26 | ₩8,287 | ₩8,374 | ₩8,086 | ₩8,354 | +0.81% | 119.3만 |
|---|
| 2025.12.24 | ₩8,300 | ₩8,314 | ₩8,106 | ₩8,179 | -1.45% | 60.9만 |
|---|
| 2025.12.23 | ₩8,193 | ₩8,381 | ₩8,112 | ₩8,206 | +0.16% | 93.7만 |
|---|
| 2025.12.22 | ₩7,898 | ₩8,267 | ₩7,844 | ₩8,166 | +3.40% | 115.4만 |
|---|
| 2025.12.19 | ₩7,630 | ₩7,871 | ₩7,576 | ₩7,804 | +2.28% | 164만 |
|---|
| 2025.12.18 | ₩7,509 | ₩7,710 | ₩7,471 | ₩7,657 | +1.96% | 76.5만 |
|---|
| 2025.12.17 | ₩7,549 | ₩7,710 | ₩7,455 | ₩7,509 | -0.53% | 72.9만 |
|---|
| 2025.12.16 | ₩7,630 | ₩7,777 | ₩7,362 | ₩7,402 | -2.99% | 95.3만 |
|---|
| 2025.12.15 | ₩7,737 | ₩7,777 | ₩7,543 | ₩7,630 | -1.39% | 113.8만 |
|---|
| 2025.12.12 | ₩7,724 | ₩7,871 | ₩7,469 | ₩7,710 | -0.17% | 124만 |
|---|
| 2025.12.11 | ₩7,630 | ₩7,911 | ₩7,536 | ₩7,657 | +0.35% | 173.4만 |
|---|
| 2025.12.10 | ₩7,362 | ₩7,650 | ₩7,189 | ₩7,589 | +3.10% | 98.6만 |
|---|
| 2025.12.09 | ₩7,080 | ₩7,388 | ₩7,040 | ₩7,362 | +3.98% | 101.7만 |
|---|
| 2025.12.08 | ₩7,254 | ₩7,308 | ₩7,013 | ₩7,107 | -2.03% | 114.1만 |
|---|
| 2025.12.05 | ₩7,375 | ₩7,509 | ₩7,140 | ₩7,214 | -2.18% | 114.6만 |
|---|
| 2025.12.04 | ₩7,422 | ₩7,549 | ₩7,136 | ₩7,281 | -1.90% | 239.2만 |
|---|
| 2025.12.03 | ₩6,195 | ₩7,455 | ₩6,155 | ₩7,402 | +19.48% | 750.7만 |
|---|
| 2025.12.02 | ₩6,262 | ₩6,356 | ₩6,093 | ₩6,182 | -1.28% | 69만 |
|---|
| 2025.12.01 | ₩6,356 | ₩6,356 | ₩6,136 | ₩6,262 | -1.48% | 87.1만 |
|---|
| 2025.11.28 | ₩6,115 | ₩6,342 | ₩6,088 | ₩6,262 | +2.41% | 47.1만 |
|---|
| 2025.11.26 | ₩5,752 | ₩6,061 | ₩5,726 | ₩6,021 | +4.66% | 69.8만 |
|---|
| 2025.11.25 | ₩5,578 | ₩5,752 | ₩5,511 | ₩5,685 | +1.92% | 40.7만 |
|---|
| 2025.11.24 | ₩5,323 | ₩5,592 | ₩5,310 | ₩5,538 | +4.03% | 64.5만 |
|---|
| 2025.11.21 | ₩5,230 | ₩5,364 | ₩5,189 | ₩5,297 | +1.28% | 71.3만 |
|---|
| 2025.11.20 | ₩5,605 | ₩5,787 | ₩5,243 | ₩5,270 | -5.98% | 86.2만 |
|---|
| 2025.11.19 | ₩5,511 | ₩5,826 | ₩5,511 | ₩5,565 | +0.97% | 68.1만 |
|---|
| 2025.11.18 | ₩5,404 | ₩5,551 | ₩5,317 | ₩5,431 | +0.50% | 73.2만 |
|---|
| 2025.11.17 | ₩5,337 | ₩5,484 | ₩5,290 | ₩5,404 | +1.26% | 72.4만 |
|---|
| 2025.11.14 | ₩5,377 | ₩5,525 | ₩5,337 | ₩5,377 | 0.00% | 87.5만 |
|---|
| 2025.11.13 | ₩5,900 | ₩5,913 | ₩5,612 | ₩5,645 | -4.32% | 60.2만 |
|---|
| 2025.11.12 | ₩5,632 | ₩5,940 | ₩5,592 | ₩5,887 | +4.52% | 79.4만 |
|---|
| 2025.11.11 | ₩5,685 | ₩5,739 | ₩5,538 | ₩5,672 | -0.24% | 63.4만 |
|---|
| 2025.11.10 | ₩5,632 | ₩5,719 | ₩5,498 | ₩5,645 | +0.24% | 70.7만 |
|---|
| 2025.11.07 | ₩5,310 | ₩5,417 | ₩5,230 | ₩5,390 | +1.52% | 81.2만 |
|---|
| 2025.11.06 | ₩5,377 | ₩5,431 | ₩5,209 | ₩5,216 | -2.99% | 60만 |
|---|
| 2025.11.05 | ₩5,377 | ₩5,451 | ₩5,323 | ₩5,337 | -0.75% | 57만 |
|---|
| 2025.11.04 | ₩5,377 | ₩5,397 | ₩5,256 | ₩5,323 | -1.00% | 80.6만 |
|---|
| 2025.11.03 | ₩5,471 | ₩5,604 | ₩5,390 | ₩5,444 | -0.49% | 63.5만 |
|---|
| 2025.10.31 | ₩5,672 | ₩5,685 | ₩5,377 | ₩5,471 | -3.55% | 82.3만 |
|---|
| 2025.10.30 | ₩5,525 | ₩5,685 | ₩5,471 | ₩5,672 | +2.67% | 64.9만 |
|---|
| 2025.10.29 | ₩5,538 | ₩5,659 | ₩5,431 | ₩5,484 | -0.97% | 85.9만 |
|---|
| 2025.10.28 | ₩5,230 | ₩5,551 | ₩5,082 | ₩5,471 | +4.62% | 145.8만 |
|---|
| 2025.10.27 | ₩5,417 | ₩5,484 | ₩5,189 | ₩5,364 | -0.99% | 166.8만 |
|---|
| 2025.10.24 | ₩5,645 | ₩5,695 | ₩5,551 | ₩5,632 | -0.24% | 72만 |
|---|
| 2025.10.23 | ₩5,806 | ₩5,833 | ₩5,636 | ₩5,645 | -2.77% | 95.2만 |
|---|
| 2025.10.22 | ₩5,457 | ₩5,766 | ₩5,444 | ₩5,752 | +5.41% | 100.7만 |
|---|
| 2025.10.21 | ₩6,101 | ₩6,101 | ₩5,511 | ₩5,685 | -6.81% | 207.3만 |
|---|
| 2025.10.20 | ₩6,410 | ₩6,436 | ₩6,188 | ₩6,436 | +0.42% | 119만 |
|---|
| 2025.10.17 | ₩6,946 | ₩6,973 | ₩6,141 | ₩6,208 | -10.62% | 207.2만 |
|---|
| 2025.10.16 | ₩7,160 | ₩7,383 | ₩7,006 | ₩7,080 | -1.12% | 136.2만 |
|---|
| 2025.10.15 | ₩6,906 | ₩7,120 | ₩6,718 | ₩6,879 | -0.39% | 152.4만 |
|---|
| 2025.10.14 | ₩6,557 | ₩6,824 | ₩6,544 | ₩6,758 | +3.07% | 76.2만 |
|---|
| 2025.10.13 | ₩6,691 | ₩6,859 | ₩6,503 | ₩6,651 | -0.60% | 84.5만 |
|---|
| 2025.10.10 | ₩6,544 | ₩6,945 | ₩6,423 | ₩6,463 | -1.23% | 143.6만 |
|---|