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 | ₩8,121 | ₩8,349 | ₩8,088 | ₩8,148 | +0.33% | 158.3만 |
| 2026.10.08 | ₩7,559 | ₩8,061 | ₩7,492 | ₩7,920 | +4.79% | 174.4만 |
| 2026.10.07 | ₩7,639 | ₩7,679 | ₩7,485 | ₩7,518 | -1.58% | 105.4만 |
| 2026.10.06 | ₩8,028 | ₩8,108 | ₩7,739 | ₩7,880 | -1.84% | 74.1만 |
| 2026.10.05 | ₩7,894 | ₩7,987 | ₩7,652 | ₩7,947 | +0.68% | 111.6만 |
| 2026.10.02 | ₩8,121 | ₩8,222 | ₩7,773 | ₩7,934 | -2.31% | 103.8만 |
| 2026.10.01 | ₩8,135 | ₩8,229 | ₩7,991 | ₩8,014 | -1.48% | 101.4만 |
| 2026.09.30 | ₩8,430 | ₩8,483 | ₩8,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,162 |
| -3.18% |
| 122.6만 |
| 2026.09.29 | ₩8,336 | ₩8,389 | ₩8,229 | ₩8,322 | -0.16% | 129.2만 |
|---|
| 2026.09.28 | ₩8,470 | ₩8,631 | ₩8,242 | ₩8,282 | -2.22% | 127.3만 |
|---|
| 2026.09.25 | ₩9,046 | ₩9,127 | ₩8,859 | ₩8,859 | -2.07% | 110.1만 |
|---|
| 2026.09.24 | ₩8,859 | ₩9,039 | ₩8,577 | ₩9,006 | +1.66% | 174.7만 |
|---|
| 2026.09.23 | ₩9,060 | ₩9,060 | ₩8,604 | ₩8,899 | -1.78% | 225.3만 |
|---|
| 2026.09.22 | ₩8,577 | ₩9,381 | ₩8,510 | ₩9,247 | +7.81% | 343.9만 |
|---|
| 2026.09.21 | ₩8,376 | ₩8,590 | ₩8,343 | ₩8,497 | +1.44% | 249.4만 |
|---|
| 2026.09.18 | ₩8,175 | ₩8,269 | ₩8,054 | ₩8,188 | +0.16% | 487.7만 |
|---|
| 2026.09.17 | ₩7,894 | ₩8,162 | ₩7,746 | ₩8,148 | +3.23% | 86.9만 |
|---|
| 2026.09.16 | ₩7,907 | ₩7,934 | ₩7,525 | ₩7,612 | -3.73% | 111만 |
|---|
| 2026.09.15 | ₩7,800 | ₩7,880 | ₩7,505 | ₩7,773 | -0.34% | 92.8만 |
|---|
| 2026.09.14 | ₩7,559 | ₩7,894 | ₩7,364 | ₩7,813 | +3.37% | 140.4만 |
|---|
| 2026.09.11 | ₩8,041 | ₩8,222 | ₩7,695 | ₩7,786 | -3.17% | 120만 |
|---|
| 2026.09.10 | ₩7,813 | ₩7,981 | ₩7,646 | ₩7,907 | +1.20% | 100.8만 |
|---|
| 2026.09.09 | ₩8,162 | ₩8,336 | ₩7,961 | ₩7,974 | -2.30% | 100만 |
|---|
| 2026.09.08 | ₩7,934 | ₩8,222 | ₩7,887 | ₩8,014 | +1.01% | 107.1만 |
|---|
| 2026.09.04 | ₩8,014 | ₩8,108 | ₩7,907 | ₩7,974 | -0.50% | 80.8만 |
|---|
| 2026.09.03 | ₩8,430 | ₩8,430 | ₩8,088 | ₩8,202 | -2.70% | 79.5만 |
|---|
| 2026.09.02 | ₩7,947 | ₩8,202 | ₩7,878 | ₩8,121 | +2.19% | 95.7만 |
|---|
| 2026.09.01 | ₩7,907 | ₩8,142 | ₩7,739 | ₩7,786 | -1.53% | 100.6만 |
|---|
| 2026.08.31 | ₩8,054 | ₩8,229 | ₩7,954 | ₩8,148 | +1.16% | 134만 |
|---|
| 2026.08.28 | ₩8,456 | ₩8,456 | ₩7,927 | ₩8,095 | -4.28% | 121.2만 |
|---|
| 2026.08.27 | ₩8,175 | ₩8,517 | ₩8,175 | ₩8,363 | +2.30% | 90.7만 |
|---|
| 2026.08.26 | ₩8,403 | ₩8,577 | ₩8,135 | ₩8,175 | -2.71% | 164.4만 |
|---|
| 2026.08.25 | ₩8,188 | ₩8,577 | ₩8,162 | ₩8,564 | +4.58% | 231.3만 |
|---|
| 2026.08.24 | ₩8,376 | ₩8,443 | ₩8,148 | ₩8,282 | -1.12% | 142.7만 |
|---|
| 2026.08.21 | ₩8,470 | ₩8,497 | ₩8,175 | ₩8,242 | -2.69% | 137.7만 |
|---|
| 2026.08.20 | ₩8,376 | ₩8,456 | ₩8,168 | ₩8,269 | -1.28% | 105.8만 |
|---|
| 2026.08.19 | ₩8,242 | ₩8,544 | ₩8,188 | ₩8,443 | +2.44% | 198.2만 |
|---|
| 2026.08.18 | ₩8,095 | ₩8,162 | ₩7,813 | ₩7,827 | -3.31% | 83.2만 |
|---|
| 2026.08.17 | ₩8,403 | ₩8,456 | ₩8,168 | ₩8,215 | -2.23% | 89.4만 |
|---|
| 2026.08.14 | ₩8,470 | ₩8,691 | ₩8,255 | ₩8,349 | -1.42% | 181.1만 |
|---|
| 2026.08.13 | ₩8,242 | ₩8,403 | ₩8,095 | ₩8,269 | +0.33% | 99.4만 |
|---|
| 2026.08.12 | ₩8,510 | ₩8,684 | ₩8,349 | ₩8,403 | -1.26% | 138.7만 |
|---|
| 2026.08.11 | ₩8,215 | ₩8,470 | ₩8,182 | ₩8,443 | +2.77% | 107.3만 |
|---|
| 2026.08.10 | ₩7,987 | ₩8,416 | ₩7,974 | ₩8,215 | +2.85% | 234.5만 |
|---|
| 2026.08.07 | ₩7,773 | ₩8,068 | ₩7,706 | ₩8,041 | +3.45% | 183.2만 |
|---|
| 2026.08.06 | ₩7,130 | ₩7,445 | ₩7,076 | ₩7,398 | +3.76% | 111.7만 |
|---|
| 2026.08.05 | ₩7,063 | ₩7,237 | ₩7,029 | ₩7,183 | +1.71% | 111.8만 |
|---|
| 2026.08.04 | ₩6,419 | ₩6,748 | ₩6,419 | ₩6,728 | +4.80% | 144.9만 |
|---|
| 2026.08.03 | ₩6,098 | ₩6,399 | ₩6,058 | ₩6,299 | +3.30% | 144만 |
|---|
| 2026.07.31 | ₩6,125 | ₩6,151 | ₩5,857 | ₩6,084 | -0.66% | 136.4만 |
|---|
| 2026.07.30 | ₩6,275 | ₩6,312 | ₩6,058 | ₩6,245 | -0.47% | 118.2만 |
|---|
| 2026.07.29 | ₩6,259 | ₩6,393 | ₩6,007 | ₩6,178 | -1.28% | 131.9만 |
|---|
| 2026.07.28 | ₩6,326 | ₩6,386 | ₩6,150 | ₩6,299 | -0.42% | 112.4만 |
|---|
| 2026.07.27 | ₩6,312 | ₩6,486 | ₩6,198 | ₩6,419 | +1.70% | 92.5만 |
|---|
| 2026.07.24 | ₩6,312 | ₩6,326 | ₩6,165 | ₩6,232 | -1.27% | 81.8만 |
|---|
| 2026.07.23 | ₩6,178 | ₩6,299 | ₩6,031 | ₩6,272 | +1.52% | 124.4만 |
|---|
| 2026.07.22 | ₩6,165 | ₩6,513 | ₩6,165 | ₩6,406 | +3.91% | 173.7만 |
|---|
| 2026.07.21 | ₩5,669 | ₩6,017 | ₩5,669 | ₩5,991 | +5.67% | 103.4만 |
|---|
| 2026.07.20 | ₩5,602 | ₩5,669 | ₩5,535 | ₩5,575 | -0.48% | 144.7만 |
|---|
| 2026.07.17 | ₩5,495 | ₩5,689 | ₩5,428 | ₩5,589 | +1.71% | 111만 |
|---|
| 2026.07.16 | ₩5,696 | ₩5,716 | ₩5,475 | ₩5,575 | -2.12% | 162.8만 |
|---|
| 2026.07.15 | ₩5,883 | ₩5,977 | ₩5,669 | ₩5,763 | -2.05% | 84만 |
|---|
| 2026.07.14 | ₩6,044 | ₩6,125 | ₩5,870 | ₩5,870 | -2.88% | 113.5만 |
|---|
| 2026.07.13 | ₩5,964 | ₩5,964 | ₩5,710 | ₩5,816 | -2.47% | 92.9만 |
|---|
| 2026.07.10 | ₩6,017 | ₩6,071 | ₩5,870 | ₩6,031 | +0.22% | 138.2만 |
|---|
| 2026.07.09 | ₩5,790 | ₩6,058 | ₩5,682 | ₩6,031 | +4.17% | 231.7만 |
|---|
| 2026.07.08 | ₩5,535 | ₩5,790 | ₩5,522 | ₩5,709 | +3.15% | 139.4만 |
|---|
| 2026.07.07 | ₩6,058 | ₩6,058 | ₩5,615 | ₩5,629 | -7.08% | 113.3만 |
|---|
| 2026.07.06 | ₩6,098 | ₩6,200 | ₩5,953 | ₩6,044 | -0.88% | 140.7만 |
|---|
| 2026.07.02 | ₩5,883 | ₩6,058 | ₩5,840 | ₩6,004 | +2.05% | 143.5만 |
|---|
| 2026.07.01 | ₩5,736 | ₩5,944 | ₩5,682 | ₩5,709 | -0.47% | 154.2만 |
|---|
| 2026.06.30 | ₩5,682 | ₩5,756 | ₩5,602 | ₩5,709 | +0.47% | 113.7만 |
|---|
| 2026.06.29 | ₩5,602 | ₩5,736 | ₩5,387 | ₩5,709 | +1.91% | 185만 |
|---|
| 2026.06.26 | ₩5,508 | ₩5,763 | ₩5,508 | ₩5,682 | +3.16% | 654.3만 |
|---|
| 2026.06.25 | ₩5,575 | ₩5,676 | ₩5,387 | ₩5,468 | -1.92% | 189.5만 |
|---|
| 2026.06.24 | ₩5,776 | ₩5,883 | ₩5,481 | ₩5,481 | -5.10% | 260.5만 |
|---|
| 2026.06.23 | ₩6,004 | ₩6,245 | ₩5,910 | ₩5,964 | -0.67% | 129.3만 |
|---|
| 2026.06.22 | ₩6,500 | ₩6,532 | ₩6,111 | ₩6,165 | -5.15% | 288.6만 |
|---|
| 2026.06.18 | ₩6,741 | ₩6,888 | ₩6,513 | ₩6,607 | -1.99% | 363.6만 |
|---|
| 2026.06.17 | ₩6,942 | ₩7,183 | ₩6,714 | ₩6,714 | -3.28% | 135.1만 |
|---|
| 2026.06.16 | ₩7,009 | ₩7,130 | ₩6,875 | ₩6,982 | -0.38% | 174.7만 |
|---|
| 2026.06.15 | ₩7,022 | ₩7,304 | ₩6,827 | ₩6,875 | -2.10% | 194만 |
|---|
| 2026.06.12 | ₩6,406 | ₩6,681 | ₩6,352 | ₩6,607 | +3.14% | 155.3만 |
|---|
| 2026.06.11 | ₩6,165 | ₩6,364 | ₩6,058 | ₩6,285 | +1.96% | 219.9만 |
|---|
| 2026.06.10 | ₩6,366 | ₩6,446 | ₩6,165 | ₩6,192 | -2.74% | 235.1만 |
|---|
| 2026.06.09 | ₩6,875 | ₩6,895 | ₩6,386 | ₩6,553 | -4.68% | 169.2만 |
|---|
| 2026.06.08 | ₩6,795 | ₩6,875 | ₩6,647 | ₩6,768 | -0.39% | 120.7만 |
|---|
| 2026.06.05 | ₩7,344 | ₩7,492 | ₩6,701 | ₩6,714 | -8.58% | 130.7만 |
|---|
| 2026.06.04 | ₩7,505 | ₩7,666 | ₩7,445 | ₩7,545 | +0.54% | 94.3만 |
|---|
| 2026.06.03 | ₩7,827 | ₩7,853 | ₩7,371 | ₩7,398 | -5.48% | 101.6만 |
|---|
| 2026.06.02 | ₩7,961 | ₩8,115 | ₩7,833 | ₩7,934 | -0.34% | 112.9만 |
|---|
| 2026.06.01 | ₩7,800 | ₩8,041 | ₩7,445 | ₩8,014 | +2.75% | 142.1만 |
|---|
| 2026.05.29 | ₩7,545 | ₩7,981 | ₩7,438 | ₩7,719 | +2.31% | 130.1만 |
|---|
| 2026.05.28 | ₩7,304 | ₩7,679 | ₩7,089 | ₩7,532 | +3.12% | 159.9만 |
|---|
| 2026.05.27 | ₩7,465 | ₩7,565 | ₩7,331 | ₩7,344 | -1.62% | 83.1만 |
|---|
| 2026.05.26 | ₩7,224 | ₩7,632 | ₩7,170 | ₩7,585 | +5.01% | 131.7만 |
|---|
| 2026.05.22 | ₩7,170 | ₩7,190 | ₩6,982 | ₩7,009 | -2.24% | 95.9만 |
|---|
| 2026.05.21 | ₩7,103 | ₩7,371 | ₩7,049 | ₩7,197 | +1.32% | 83.9만 |
|---|
| 2026.05.20 | ₩7,358 | ₩7,384 | ₩7,130 | ₩7,224 | -1.82% | 134.4만 |
|---|
| 2026.05.19 | ₩7,371 | ₩7,559 | ₩7,210 | ₩7,291 | -1.09% | 148.1만 |
|---|
| 2026.05.18 | ₩7,746 | ₩7,840 | ₩7,331 | ₩7,478 | -3.46% | 103.4만 |
|---|
| 2026.05.15 | ₩8,135 | ₩8,195 | ₩7,532 | ₩7,639 | -6.10% | 122.3만 |
|---|
| 2026.05.14 | ₩8,684 | ₩8,684 | ₩8,215 | ₩8,376 | -3.55% | 78.2만 |
|---|
| 2026.05.13 | ₩8,322 | ₩8,631 | ₩8,229 | ₩8,604 | +3.38% | 103.3만 |
|---|
| 2026.05.12 | ₩8,416 | ₩8,596 | ₩8,101 | ₩8,470 | +0.64% | 102만 |
|---|
| 2026.05.11 | ₩8,095 | ₩8,684 | ₩8,095 | ₩8,564 | +5.79% | 144.2만 |
|---|
| 2026.05.08 | ₩7,867 | ₩8,095 | ₩7,813 | ₩8,054 | +2.39% | 69.3만 |
|---|
| 2026.05.07 | ₩7,813 | ₩8,188 | ₩7,773 | ₩7,813 | 0.00% | 112.4만 |
|---|
| 2026.05.06 | ₩7,572 | ₩7,827 | ₩7,559 | ₩7,599 | +0.35% | 133.8만 |
|---|
| 2026.05.05 | ₩7,451 | ₩7,478 | ₩7,203 | ₩7,210 | -3.24% | 68.4만 |
|---|
| 2026.05.04 | ₩7,304 | ₩7,351 | ₩7,190 | ₩7,317 | +0.18% | 73.3만 |
|---|
| 2026.05.01 | ₩7,197 | ₩7,431 | ₩7,157 | ₩7,358 | +2.23% | 87.4만 |
|---|
| 2026.04.30 | ₩7,277 | ₩7,411 | ₩7,096 | ₩7,210 | -0.92% | 89.7만 |
|---|
| 2026.04.29 | ₩7,250 | ₩7,264 | ₩7,022 | ₩7,103 | -2.03% | 108.7만 |
|---|
| 2026.04.28 | ₩7,438 | ₩7,505 | ₩7,203 | ₩7,384 | -0.72% | 102만 |
|---|
| 2026.04.27 | ₩7,599 | ₩7,662 | ₩7,465 | ₩7,599 | 0.00% | 76만 |
|---|
| 2026.04.24 | ₩7,706 | ₩7,746 | ₩7,572 | ₩7,639 | -0.87% | 90.2만 |
|---|
| 2026.04.23 | ₩7,907 | ₩8,092 | ₩7,626 | ₩7,693 | -2.71% | 124.8만 |
|---|
| 2026.04.22 | ₩7,974 | ₩8,215 | ₩7,900 | ₩8,054 | +1.01% | 142.9만 |
|---|
| 2026.04.21 | ₩8,121 | ₩8,195 | ₩7,753 | ₩7,773 | -4.29% | 125.5만 |
|---|
| 2026.04.20 | ₩8,014 | ₩8,403 | ₩7,813 | ₩8,229 | +2.68% | 106.6만 |
|---|
| 2026.04.17 | ₩8,041 | ₩8,443 | ₩7,987 | ₩8,269 | +2.83% | 160.5만 |
|---|
| 2026.04.16 | ₩7,679 | ₩7,880 | ₩7,632 | ₩7,813 | +1.75% | 109.2만 |
|---|
| 2026.04.15 | ₩7,626 | ₩7,800 | ₩7,478 | ₩7,652 | +0.35% | 87만 |
|---|
| 2026.04.14 | ₩7,853 | ₩7,867 | ₩7,612 | ₩7,652 | -2.56% | 147.4만 |
|---|
| 2026.04.13 | ₩7,143 | ₩7,733 | ₩7,103 | ₩7,733 | +8.26% | 268.4만 |
|---|
| 2026.04.10 | ₩7,224 | ₩7,344 | ₩7,136 | ₩7,264 | +0.56% | 92.6만 |
|---|
| 2026.04.09 | ₩7,237 | ₩7,384 | ₩7,029 | ₩7,210 | -0.37% | 91.2만 |
|---|
| 2026.04.08 | ₩7,384 | ₩7,502 | ₩7,103 | ₩7,237 | -2.00% | 109.8만 |
|---|
| 2026.04.07 | ₩7,009 | ₩7,049 | ₩6,768 | ₩6,996 | -0.19% | 98.3만 |
|---|
| 2026.04.06 | ₩7,009 | ₩7,190 | ₩6,888 | ₩7,036 | +0.38% | 142만 |
|---|
| 2026.04.02 | ₩6,620 | ₩7,170 | ₩6,580 | ₩7,009 | +5.87% | 109.7만 |
|---|
| 2026.04.01 | ₩6,955 | ₩7,250 | ₩6,821 | ₩7,116 | +2.31% | 203.6만 |
|---|
| 2026.03.31 | ₩6,339 | ₩6,848 | ₩6,299 | ₩6,768 | +6.77% | 224.4만 |
|---|
| 2026.03.30 | ₩6,232 | ₩6,366 | ₩6,099 | ₩6,245 | +0.22% | 142.4만 |
|---|
| 2026.03.27 | ₩5,991 | ₩6,272 | ₩5,950 | ₩6,111 | +2.01% | 135.4만 |
|---|
| 2026.03.26 | ₩5,910 | ₩6,125 | ₩5,910 | ₩5,977 | +1.13% | 144.1만 |
|---|
| 2026.03.25 | ₩6,366 | ₩6,540 | ₩6,205 | ₩6,245 | -1.89% | 156.6만 |
|---|
| 2026.03.24 | ₩6,017 | ₩6,131 | ₩5,870 | ₩6,098 | +1.34% | 228.4만 |
|---|
| 2026.03.23 | ₩6,031 | ₩6,259 | ₩5,991 | ₩6,084 | +0.89% | 261.4만 |
|---|
| 2026.03.20 | ₩6,245 | ₩6,366 | ₩5,810 | ₩6,084 | -2.58% | 991.3만 |
|---|
| 2026.03.19 | ₩6,433 | ₩6,661 | ₩6,058 | ₩6,366 | -1.04% | 350.1만 |
|---|
| 2026.03.18 | ₩7,291 | ₩7,291 | ₩6,647 | ₩6,661 | -8.64% | 244.3만 |
|---|
| 2026.03.17 | ₩7,626 | ₩7,746 | ₩7,203 | ₩7,264 | -4.75% | 207.3만 |
|---|
| 2026.03.16 | ₩7,518 | ₩7,773 | ₩7,371 | ₩7,478 | -0.53% | 154.3만 |
|---|
| 2026.03.13 | ₩7,987 | ₩8,108 | ₩7,371 | ₩7,384 | -7.55% | 155.8만 |
|---|
| 2026.03.12 | ₩8,215 | ₩8,229 | ₩7,947 | ₩8,068 | -1.79% | 120.5만 |
|---|
| 2026.03.11 | ₩8,349 | ₩8,363 | ₩8,014 | ₩8,269 | -0.96% | 94.6만 |
|---|
| 2026.03.10 | ₩8,081 | ₩8,557 | ₩8,054 | ₩8,443 | +4.48% | 144.6만 |
|---|
| 2026.03.09 | ₩7,894 | ₩8,095 | ₩7,492 | ₩7,987 | +1.19% | 128.8만 |
|---|
| 2026.03.06 | ₩7,840 | ₩8,302 | ₩7,827 | ₩8,175 | +4.27% | 98만 |
|---|
| 2026.03.05 | ₩8,242 | ₩8,309 | ₩7,907 | ₩8,108 | -1.63% | 130.4만 |
|---|
| 2026.03.04 | ₩8,644 | ₩8,753 | ₩8,309 | ₩8,336 | -3.57% | 148.4만 |
|---|
| 2026.03.03 | ₩8,711 | ₩8,872 | ₩8,215 | ₩8,617 | -1.08% | 117.4만 |
|---|
| 2026.03.02 | ₩9,381 | ₩9,381 | ₩8,805 | ₩9,220 | -1.71% | 156.8만 |
|---|
| 2026.02.27 | ₩9,328 | ₩9,529 | ₩9,066 | ₩9,328 | 0.00% | 184.3만 |
|---|
| 2026.02.26 | ₩8,979 | ₩9,234 | ₩8,845 | ₩9,207 | +2.54% | 110.3만 |
|---|
| 2026.02.25 | ₩8,832 | ₩9,301 | ₩8,805 | ₩9,060 | +2.58% | 169.4만 |
|---|
| 2026.02.24 | ₩8,349 | ₩8,879 | ₩8,255 | ₩8,778 | +5.14% | 172.6만 |
|---|
| 2026.02.23 | ₩8,309 | ₩8,644 | ₩8,202 | ₩8,523 | +2.58% | 253.6만 |
|---|
| 2026.02.20 | ₩8,041 | ₩8,363 | ₩7,907 | ₩8,175 | +1.67% | 165.8만 |
|---|
| 2026.02.19 | ₩7,693 | ₩8,135 | ₩7,647 | ₩8,041 | +4.53% | 181.8만 |
|---|
| 2026.02.18 | ₩7,572 | ₩7,907 | ₩7,505 | ₩7,760 | +2.48% | 147.8만 |
|---|
| 2026.02.17 | ₩7,639 | ₩7,679 | ₩7,371 | ₩7,492 | -1.93% | 128만 |
|---|
| 2026.02.13 | ₩7,425 | ₩7,947 | ₩7,284 | ₩7,827 | +5.42% | 154.7만 |
|---|
| 2026.02.12 | ₩8,121 | ₩8,121 | ₩7,250 | ₩7,291 | -10.23% | 353만 |
|---|
| 2026.02.11 | ₩8,108 | ₩8,416 | ₩7,961 | ₩8,229 | +1.49% | 267.1만 |
|---|
| 2026.02.10 | ₩7,800 | ₩8,195 | ₩7,666 | ₩7,840 | +0.52% | 725.9만 |
|---|
| 2026.02.09 | ₩8,255 | ₩8,912 | ₩8,175 | ₩8,832 | +6.98% | 157.7만 |
|---|
| 2026.02.06 | ₩7,974 | ₩8,202 | ₩7,900 | ₩8,081 | +1.34% | 111.6만 |
|---|
| 2026.02.05 | ₩7,974 | ₩8,263 | ₩7,833 | ₩7,853 | -1.51% | 101.8만 |
|---|
| 2026.02.04 | ₩8,698 | ₩8,765 | ₩7,975 | ₩8,403 | -3.39% | 125.1만 |
|---|
| 2026.02.03 | ₩8,389 | ₩8,550 | ₩8,095 | ₩8,537 | +1.76% | 113.5만 |
|---|
| 2026.02.02 | ₩7,773 | ₩8,184 | ₩7,706 | ₩7,894 | +1.55% | 156.1만 |
|---|
| 2026.01.30 | ₩8,550 | ₩8,644 | ₩7,786 | ₩8,028 | -6.11% | 167.5만 |
|---|
| 2026.01.29 | ₩9,488 | ₩9,675 | ₩8,443 | ₩8,926 | -5.93% | 164.3만 |
|---|
| 2026.01.28 | ₩9,060 | ₩9,421 | ₩8,952 | ₩9,381 | +3.55% | 141.8만 |
|---|
| 2026.01.27 | ₩8,711 | ₩8,899 | ₩8,336 | ₩8,872 | +1.85% | 155.3만 |
|---|
| 2026.01.26 | ₩9,716 | ₩9,716 | ₩8,684 | ₩8,711 | -10.34% | 221만 |
|---|
| 2026.01.23 | ₩9,408 | ₩9,421 | ₩9,019 | ₩9,207 | -2.14% | 179.6만 |
|---|
| 2026.01.22 | ₩8,470 | ₩9,529 | ₩8,470 | ₩9,381 | +10.76% | 281.8만 |
|---|
| 2026.01.21 | ₩8,711 | ₩8,765 | ₩8,322 | ₩8,430 | -3.23% | 280.9만 |
|---|
| 2026.01.20 | ₩8,604 | ₩8,711 | ₩8,443 | ₩8,523 | -0.93% | 234.4만 |
|---|
| 2026.01.16 | ₩8,403 | ₩8,483 | ₩8,175 | ₩8,376 | -0.32% | 164.8만 |
|---|
| 2026.01.15 | ₩8,215 | ₩8,403 | ₩8,041 | ₩8,376 | +1.96% | 114만 |
|---|
| 2026.01.14 | ₩8,671 | ₩8,711 | ₩8,175 | ₩8,255 | -4.79% | 128만 |
|---|
| 2026.01.13 | ₩8,523 | ₩8,684 | ₩8,135 | ₩8,363 | -1.89% | 193.7만 |
|---|
| 2026.01.12 | ₩7,920 | ₩8,557 | ₩7,867 | ₩8,483 | +7.11% | 225.7만 |
|---|
| 2026.01.09 | ₩7,840 | ₩7,867 | ₩7,632 | ₩7,706 | -1.71% | 78.4만 |
|---|
| 2026.01.08 | ₩7,518 | ₩7,860 | ₩7,465 | ₩7,800 | +3.74% | 110.4만 |
|---|
| 2026.01.07 | ₩7,358 | ₩7,706 | ₩7,197 | ₩7,706 | +4.74% | 90.6만 |
|---|
| 2026.01.06 | ₩7,371 | ₩7,505 | ₩7,324 | ₩7,465 | +1.27% | 108.7만 |
|---|
| 2026.01.05 | ₩7,505 | ₩7,746 | ₩7,304 | ₩7,317 | -2.50% | 136.6만 |
|---|
| 2026.01.02 | ₩7,706 | ₩7,758 | ₩7,130 | ₩7,344 | -4.70% | 107.3만 |
|---|
| 2025.12.31 | ₩7,706 | ₩7,840 | ₩7,572 | ₩7,612 | -1.22% | 114.9만 |
|---|
| 2025.12.30 | ₩7,907 | ₩7,969 | ₩7,733 | ₩7,760 | -1.86% | 86.2만 |
|---|
| 2025.12.29 | ₩8,175 | ₩8,188 | ₩7,719 | ₩7,773 | -4.92% | 120.7만 |
|---|
| 2025.12.26 | ₩8,282 | ₩8,369 | ₩8,081 | ₩8,349 | +0.81% | 119.3만 |
|---|
| 2025.12.24 | ₩8,296 | ₩8,309 | ₩8,101 | ₩8,175 | -1.45% | 60.9만 |
|---|
| 2025.12.23 | ₩8,188 | ₩8,376 | ₩8,108 | ₩8,202 | +0.16% | 93.7만 |
|---|
| 2025.12.22 | ₩7,894 | ₩8,262 | ₩7,840 | ₩8,162 | +3.40% | 115.4만 |
|---|
| 2025.12.19 | ₩7,626 | ₩7,867 | ₩7,572 | ₩7,800 | +2.28% | 164만 |
|---|
| 2025.12.18 | ₩7,505 | ₩7,706 | ₩7,467 | ₩7,652 | +1.96% | 76.5만 |
|---|
| 2025.12.17 | ₩7,545 | ₩7,706 | ₩7,451 | ₩7,505 | -0.53% | 72.9만 |
|---|
| 2025.12.16 | ₩7,626 | ₩7,773 | ₩7,358 | ₩7,398 | -2.99% | 95.3만 |
|---|
| 2025.12.15 | ₩7,733 | ₩7,773 | ₩7,538 | ₩7,626 | -1.39% | 113.8만 |
|---|
| 2025.12.12 | ₩7,719 | ₩7,867 | ₩7,465 | ₩7,706 | -0.17% | 124만 |
|---|
| 2025.12.11 | ₩7,626 | ₩7,907 | ₩7,532 | ₩7,652 | +0.35% | 173.4만 |
|---|
| 2025.12.10 | ₩7,358 | ₩7,646 | ₩7,185 | ₩7,585 | +3.10% | 98.6만 |
|---|
| 2025.12.09 | ₩7,076 | ₩7,384 | ₩7,036 | ₩7,358 | +3.98% | 101.7만 |
|---|
| 2025.12.08 | ₩7,250 | ₩7,304 | ₩7,009 | ₩7,103 | -2.03% | 114.1만 |
|---|
| 2025.12.05 | ₩7,371 | ₩7,505 | ₩7,136 | ₩7,210 | -2.18% | 114.6만 |
|---|
| 2025.12.04 | ₩7,418 | ₩7,545 | ₩7,132 | ₩7,277 | -1.90% | 239.2만 |
|---|
| 2025.12.03 | ₩6,192 | ₩7,451 | ₩6,151 | ₩7,398 | +19.48% | 750.7만 |
|---|
| 2025.12.02 | ₩6,259 | ₩6,352 | ₩6,090 | ₩6,178 | -1.28% | 69만 |
|---|
| 2025.12.01 | ₩6,352 | ₩6,352 | ₩6,133 | ₩6,259 | -1.48% | 87.1만 |
|---|
| 2025.11.28 | ₩6,111 | ₩6,339 | ₩6,084 | ₩6,259 | +2.41% | 47.1만 |
|---|
| 2025.11.26 | ₩5,749 | ₩6,058 | ₩5,723 | ₩6,017 | +4.66% | 69.8만 |
|---|
| 2025.11.25 | ₩5,575 | ₩5,749 | ₩5,508 | ₩5,682 | +1.92% | 40.7만 |
|---|
| 2025.11.24 | ₩5,320 | ₩5,589 | ₩5,307 | ₩5,535 | +4.03% | 64.5만 |
|---|
| 2025.11.21 | ₩5,227 | ₩5,361 | ₩5,186 | ₩5,294 | +1.28% | 71.3만 |
|---|
| 2025.11.20 | ₩5,602 | ₩5,784 | ₩5,240 | ₩5,267 | -5.98% | 86.2만 |
|---|
| 2025.11.19 | ₩5,508 | ₩5,823 | ₩5,508 | ₩5,562 | +0.97% | 68.1만 |
|---|
| 2025.11.18 | ₩5,401 | ₩5,548 | ₩5,314 | ₩5,428 | +0.50% | 73.2만 |
|---|
| 2025.11.17 | ₩5,334 | ₩5,481 | ₩5,287 | ₩5,401 | +1.26% | 72.4만 |
|---|
| 2025.11.14 | ₩5,374 | ₩5,522 | ₩5,334 | ₩5,374 | 0.00% | 87.5만 |
|---|
| 2025.11.13 | ₩5,897 | ₩5,910 | ₩5,609 | ₩5,642 | -4.32% | 60.2만 |
|---|
| 2025.11.12 | ₩5,629 | ₩5,937 | ₩5,589 | ₩5,883 | +4.52% | 79.4만 |
|---|
| 2025.11.11 | ₩5,682 | ₩5,736 | ₩5,535 | ₩5,669 | -0.24% | 63.4만 |
|---|
| 2025.11.10 | ₩5,629 | ₩5,716 | ₩5,495 | ₩5,642 | +0.24% | 70.7만 |
|---|
| 2025.11.07 | ₩5,307 | ₩5,414 | ₩5,227 | ₩5,387 | +1.52% | 81.2만 |
|---|
| 2025.11.06 | ₩5,374 | ₩5,428 | ₩5,207 | ₩5,213 | -2.99% | 60만 |
|---|
| 2025.11.05 | ₩5,374 | ₩5,448 | ₩5,320 | ₩5,334 | -0.75% | 57만 |
|---|
| 2025.11.04 | ₩5,374 | ₩5,394 | ₩5,253 | ₩5,320 | -1.00% | 80.6만 |
|---|
| 2025.11.03 | ₩5,468 | ₩5,601 | ₩5,387 | ₩5,441 | -0.49% | 63.5만 |
|---|
| 2025.10.31 | ₩5,669 | ₩5,682 | ₩5,374 | ₩5,468 | -3.55% | 82.3만 |
|---|
| 2025.10.30 | ₩5,522 | ₩5,682 | ₩5,468 | ₩5,669 | +2.67% | 64.9만 |
|---|
| 2025.10.29 | ₩5,535 | ₩5,656 | ₩5,428 | ₩5,481 | -0.97% | 85.9만 |
|---|
| 2025.10.28 | ₩5,227 | ₩5,548 | ₩5,079 | ₩5,468 | +4.62% | 145.8만 |
|---|
| 2025.10.27 | ₩5,414 | ₩5,481 | ₩5,186 | ₩5,361 | -0.99% | 166.8만 |
|---|
| 2025.10.24 | ₩5,642 | ₩5,692 | ₩5,548 | ₩5,629 | -0.24% | 72만 |
|---|
| 2025.10.23 | ₩5,803 | ₩5,830 | ₩5,633 | ₩5,642 | -2.77% | 95.2만 |
|---|
| 2025.10.22 | ₩5,454 | ₩5,763 | ₩5,441 | ₩5,749 | +5.41% | 100.7만 |
|---|
| 2025.10.21 | ₩6,098 | ₩6,098 | ₩5,508 | ₩5,682 | -6.81% | 207.3만 |
|---|
| 2025.10.20 | ₩6,406 | ₩6,433 | ₩6,185 | ₩6,433 | +0.42% | 119만 |
|---|
| 2025.10.17 | ₩6,942 | ₩6,969 | ₩6,138 | ₩6,205 | -10.62% | 207.2만 |
|---|
| 2025.10.16 | ₩7,157 | ₩7,379 | ₩7,002 | ₩7,076 | -1.12% | 136.2만 |
|---|
| 2025.10.15 | ₩6,902 | ₩7,116 | ₩6,714 | ₩6,875 | -0.39% | 152.4만 |
|---|
| 2025.10.14 | ₩6,553 | ₩6,820 | ₩6,540 | ₩6,754 | +3.07% | 76.2만 |
|---|
| 2025.10.13 | ₩6,687 | ₩6,855 | ₩6,500 | ₩6,647 | -0.60% | 84.5만 |
|---|
| 2025.10.10 | ₩6,540 | ₩6,941 | ₩6,419 | ₩6,460 | -1.23% | 143.6만 |
|---|