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 | ₩8,348 | ₩8,087 | ₩8,147 | +0.33% | 158.3만 |
| 2026.10.08 | ₩7,558 | ₩8,060 | ₩7,491 | ₩7,920 | +4.79% | 174.4만 |
| 2026.10.07 | ₩7,638 | ₩7,678 | ₩7,484 | ₩7,518 | -1.58% | 105.4만 |
| 2026.10.06 | ₩8,027 | ₩8,107 | ₩7,739 | ₩7,879 | -1.84% | 74.1만 |
| 2026.10.05 | ₩7,893 | ₩7,987 | ₩7,652 | ₩7,946 | +0.68% | 111.6만 |
| 2026.10.02 | ₩8,121 | ₩8,221 | ₩7,772 | ₩7,933 | -2.31% | 103.8만 |
| 2026.10.01 | ₩8,134 | ₩8,228 | ₩7,991 | ₩8,013 | -1.48% | 101.4만 |
| 2026.09.30 | ₩8,429 | ₩8,482 | ₩8,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,161 |
| -3.18% |
| 122.6만 |
| 2026.09.29 | ₩8,335 | ₩8,389 | ₩8,228 | ₩8,322 | -0.16% | 129.2만 |
|---|
| 2026.09.28 | ₩8,469 | ₩8,630 | ₩8,241 | ₩8,281 | -2.22% | 127.3만 |
|---|
| 2026.09.25 | ₩9,045 | ₩9,126 | ₩8,858 | ₩8,858 | -2.07% | 110.1만 |
|---|
| 2026.09.24 | ₩8,858 | ₩9,038 | ₩8,576 | ₩9,005 | +1.66% | 174.7만 |
|---|
| 2026.09.23 | ₩9,059 | ₩9,059 | ₩8,603 | ₩8,898 | -1.78% | 225.3만 |
|---|
| 2026.09.22 | ₩8,576 | ₩9,380 | ₩8,509 | ₩9,246 | +7.81% | 343.9만 |
|---|
| 2026.09.21 | ₩8,375 | ₩8,590 | ₩8,342 | ₩8,496 | +1.44% | 249.4만 |
|---|
| 2026.09.18 | ₩8,174 | ₩8,268 | ₩8,054 | ₩8,188 | +0.16% | 487.7만 |
|---|
| 2026.09.17 | ₩7,893 | ₩8,161 | ₩7,745 | ₩8,147 | +3.23% | 86.9만 |
|---|
| 2026.09.16 | ₩7,906 | ₩7,933 | ₩7,524 | ₩7,611 | -3.73% | 111만 |
|---|
| 2026.09.15 | ₩7,799 | ₩7,879 | ₩7,504 | ₩7,772 | -0.34% | 92.8만 |
|---|
| 2026.09.14 | ₩7,558 | ₩7,893 | ₩7,363 | ₩7,812 | +3.37% | 140.4만 |
|---|
| 2026.09.11 | ₩8,040 | ₩8,221 | ₩7,694 | ₩7,786 | -3.17% | 120만 |
|---|
| 2026.09.10 | ₩7,812 | ₩7,980 | ₩7,645 | ₩7,906 | +1.20% | 100.8만 |
|---|
| 2026.09.09 | ₩8,161 | ₩8,335 | ₩7,960 | ₩7,973 | -2.30% | 100만 |
|---|
| 2026.09.08 | ₩7,933 | ₩8,221 | ₩7,886 | ₩8,013 | +1.01% | 107.1만 |
|---|
| 2026.09.04 | ₩8,013 | ₩8,107 | ₩7,906 | ₩7,973 | -0.50% | 80.8만 |
|---|
| 2026.09.03 | ₩8,429 | ₩8,429 | ₩8,087 | ₩8,201 | -2.70% | 79.5만 |
|---|
| 2026.09.02 | ₩7,946 | ₩8,201 | ₩7,877 | ₩8,121 | +2.19% | 95.7만 |
|---|
| 2026.09.01 | ₩7,906 | ₩8,141 | ₩7,739 | ₩7,786 | -1.53% | 100.6만 |
|---|
| 2026.08.31 | ₩8,054 | ₩8,228 | ₩7,953 | ₩8,147 | +1.16% | 134만 |
|---|
| 2026.08.28 | ₩8,456 | ₩8,456 | ₩7,926 | ₩8,094 | -4.28% | 121.2만 |
|---|
| 2026.08.27 | ₩8,174 | ₩8,516 | ₩8,174 | ₩8,362 | +2.30% | 90.7만 |
|---|
| 2026.08.26 | ₩8,402 | ₩8,576 | ₩8,134 | ₩8,174 | -2.71% | 164.4만 |
|---|
| 2026.08.25 | ₩8,188 | ₩8,576 | ₩8,161 | ₩8,563 | +4.58% | 231.3만 |
|---|
| 2026.08.24 | ₩8,375 | ₩8,442 | ₩8,147 | ₩8,281 | -1.12% | 142.7만 |
|---|
| 2026.08.21 | ₩8,469 | ₩8,496 | ₩8,174 | ₩8,241 | -2.69% | 137.7만 |
|---|
| 2026.08.20 | ₩8,375 | ₩8,456 | ₩8,167 | ₩8,268 | -1.28% | 105.8만 |
|---|
| 2026.08.19 | ₩8,241 | ₩8,543 | ₩8,188 | ₩8,442 | +2.44% | 198.2만 |
|---|
| 2026.08.18 | ₩8,094 | ₩8,161 | ₩7,812 | ₩7,826 | -3.31% | 83.2만 |
|---|
| 2026.08.17 | ₩8,402 | ₩8,456 | ₩8,167 | ₩8,214 | -2.23% | 89.4만 |
|---|
| 2026.08.14 | ₩8,469 | ₩8,690 | ₩8,255 | ₩8,348 | -1.42% | 181.1만 |
|---|
| 2026.08.13 | ₩8,241 | ₩8,402 | ₩8,094 | ₩8,268 | +0.33% | 99.4만 |
|---|
| 2026.08.12 | ₩8,509 | ₩8,683 | ₩8,348 | ₩8,402 | -1.26% | 138.7만 |
|---|
| 2026.08.11 | ₩8,214 | ₩8,469 | ₩8,181 | ₩8,442 | +2.77% | 107.3만 |
|---|
| 2026.08.10 | ₩7,987 | ₩8,415 | ₩7,973 | ₩8,214 | +2.85% | 234.5만 |
|---|
| 2026.08.07 | ₩7,772 | ₩8,067 | ₩7,705 | ₩8,040 | +3.45% | 183.2만 |
|---|
| 2026.08.06 | ₩7,129 | ₩7,444 | ₩7,075 | ₩7,397 | +3.76% | 111.7만 |
|---|
| 2026.08.05 | ₩7,062 | ₩7,236 | ₩7,028 | ₩7,183 | +1.71% | 111.8만 |
|---|
| 2026.08.04 | ₩6,419 | ₩6,747 | ₩6,419 | ₩6,727 | +4.80% | 144.9만 |
|---|
| 2026.08.03 | ₩6,097 | ₩6,399 | ₩6,057 | ₩6,298 | +3.30% | 144만 |
|---|
| 2026.07.31 | ₩6,124 | ₩6,151 | ₩5,856 | ₩6,084 | -0.66% | 136.4만 |
|---|
| 2026.07.30 | ₩6,274 | ₩6,311 | ₩6,057 | ₩6,244 | -0.47% | 118.2만 |
|---|
| 2026.07.29 | ₩6,258 | ₩6,392 | ₩6,006 | ₩6,177 | -1.28% | 131.9만 |
|---|
| 2026.07.28 | ₩6,325 | ₩6,385 | ₩6,149 | ₩6,298 | -0.42% | 112.4만 |
|---|
| 2026.07.27 | ₩6,311 | ₩6,486 | ₩6,198 | ₩6,419 | +1.70% | 92.5만 |
|---|
| 2026.07.24 | ₩6,311 | ₩6,325 | ₩6,164 | ₩6,231 | -1.27% | 81.8만 |
|---|
| 2026.07.23 | ₩6,177 | ₩6,298 | ₩6,030 | ₩6,271 | +1.52% | 124.4만 |
|---|
| 2026.07.22 | ₩6,164 | ₩6,512 | ₩6,164 | ₩6,405 | +3.91% | 173.7만 |
|---|
| 2026.07.21 | ₩5,668 | ₩6,017 | ₩5,668 | ₩5,990 | +5.67% | 103.4만 |
|---|
| 2026.07.20 | ₩5,601 | ₩5,668 | ₩5,534 | ₩5,574 | -0.48% | 144.7만 |
|---|
| 2026.07.17 | ₩5,494 | ₩5,688 | ₩5,427 | ₩5,588 | +1.71% | 111만 |
|---|
| 2026.07.16 | ₩5,695 | ₩5,715 | ₩5,474 | ₩5,574 | -2.12% | 162.8만 |
|---|
| 2026.07.15 | ₩5,883 | ₩5,976 | ₩5,668 | ₩5,762 | -2.05% | 84만 |
|---|
| 2026.07.14 | ₩6,043 | ₩6,124 | ₩5,869 | ₩5,869 | -2.88% | 113.5만 |
|---|
| 2026.07.13 | ₩5,963 | ₩5,963 | ₩5,710 | ₩5,816 | -2.47% | 92.9만 |
|---|
| 2026.07.10 | ₩6,017 | ₩6,070 | ₩5,869 | ₩6,030 | +0.22% | 138.2만 |
|---|
| 2026.07.09 | ₩5,789 | ₩6,057 | ₩5,682 | ₩6,030 | +4.17% | 231.7만 |
|---|
| 2026.07.08 | ₩5,534 | ₩5,789 | ₩5,521 | ₩5,708 | +3.15% | 139.4만 |
|---|
| 2026.07.07 | ₩6,057 | ₩6,057 | ₩5,615 | ₩5,628 | -7.08% | 113.3만 |
|---|
| 2026.07.06 | ₩6,097 | ₩6,199 | ₩5,952 | ₩6,043 | -0.88% | 140.7만 |
|---|
| 2026.07.02 | ₩5,883 | ₩6,057 | ₩5,840 | ₩6,003 | +2.05% | 143.5만 |
|---|
| 2026.07.01 | ₩5,735 | ₩5,943 | ₩5,682 | ₩5,708 | -0.47% | 154.2만 |
|---|
| 2026.06.30 | ₩5,682 | ₩5,755 | ₩5,601 | ₩5,708 | +0.47% | 113.7만 |
|---|
| 2026.06.29 | ₩5,601 | ₩5,735 | ₩5,387 | ₩5,708 | +1.91% | 185만 |
|---|
| 2026.06.26 | ₩5,507 | ₩5,762 | ₩5,507 | ₩5,682 | +3.16% | 654.3만 |
|---|
| 2026.06.25 | ₩5,574 | ₩5,675 | ₩5,387 | ₩5,467 | -1.92% | 189.5만 |
|---|
| 2026.06.24 | ₩5,775 | ₩5,883 | ₩5,481 | ₩5,481 | -5.10% | 260.5만 |
|---|
| 2026.06.23 | ₩6,003 | ₩6,244 | ₩5,909 | ₩5,963 | -0.67% | 129.3만 |
|---|
| 2026.06.22 | ₩6,499 | ₩6,531 | ₩6,110 | ₩6,164 | -5.15% | 288.6만 |
|---|
| 2026.06.18 | ₩6,740 | ₩6,888 | ₩6,512 | ₩6,606 | -1.99% | 363.6만 |
|---|
| 2026.06.17 | ₩6,941 | ₩7,183 | ₩6,714 | ₩6,714 | -3.28% | 135.1만 |
|---|
| 2026.06.16 | ₩7,008 | ₩7,129 | ₩6,874 | ₩6,982 | -0.38% | 174.7만 |
|---|
| 2026.06.15 | ₩7,022 | ₩7,303 | ₩6,826 | ₩6,874 | -2.10% | 194만 |
|---|
| 2026.06.12 | ₩6,405 | ₩6,680 | ₩6,352 | ₩6,606 | +3.14% | 155.3만 |
|---|
| 2026.06.11 | ₩6,164 | ₩6,364 | ₩6,057 | ₩6,285 | +1.96% | 219.9만 |
|---|
| 2026.06.10 | ₩6,365 | ₩6,445 | ₩6,164 | ₩6,191 | -2.74% | 235.1만 |
|---|
| 2026.06.09 | ₩6,874 | ₩6,894 | ₩6,385 | ₩6,553 | -4.68% | 169.2만 |
|---|
| 2026.06.08 | ₩6,794 | ₩6,874 | ₩6,646 | ₩6,767 | -0.39% | 120.7만 |
|---|
| 2026.06.05 | ₩7,343 | ₩7,491 | ₩6,700 | ₩6,714 | -8.58% | 130.7만 |
|---|
| 2026.06.04 | ₩7,504 | ₩7,665 | ₩7,444 | ₩7,544 | +0.54% | 94.3만 |
|---|
| 2026.06.03 | ₩7,826 | ₩7,853 | ₩7,370 | ₩7,397 | -5.48% | 101.6만 |
|---|
| 2026.06.02 | ₩7,960 | ₩8,114 | ₩7,832 | ₩7,933 | -0.34% | 112.9만 |
|---|
| 2026.06.01 | ₩7,799 | ₩8,040 | ₩7,444 | ₩8,013 | +2.75% | 142.1만 |
|---|
| 2026.05.29 | ₩7,544 | ₩7,980 | ₩7,437 | ₩7,719 | +2.31% | 130.1만 |
|---|
| 2026.05.28 | ₩7,303 | ₩7,678 | ₩7,089 | ₩7,531 | +3.12% | 159.9만 |
|---|
| 2026.05.27 | ₩7,464 | ₩7,564 | ₩7,330 | ₩7,343 | -1.62% | 83.1만 |
|---|
| 2026.05.26 | ₩7,223 | ₩7,631 | ₩7,169 | ₩7,585 | +5.01% | 131.7만 |
|---|
| 2026.05.22 | ₩7,169 | ₩7,189 | ₩6,982 | ₩7,008 | -2.24% | 95.9만 |
|---|
| 2026.05.21 | ₩7,102 | ₩7,370 | ₩7,049 | ₩7,196 | +1.32% | 83.9만 |
|---|
| 2026.05.20 | ₩7,357 | ₩7,384 | ₩7,129 | ₩7,223 | -1.82% | 134.4만 |
|---|
| 2026.05.19 | ₩7,370 | ₩7,558 | ₩7,209 | ₩7,290 | -1.09% | 148.1만 |
|---|
| 2026.05.18 | ₩7,745 | ₩7,839 | ₩7,330 | ₩7,477 | -3.46% | 103.4만 |
|---|
| 2026.05.15 | ₩8,134 | ₩8,194 | ₩7,531 | ₩7,638 | -6.10% | 122.3만 |
|---|
| 2026.05.14 | ₩8,683 | ₩8,683 | ₩8,214 | ₩8,375 | -3.55% | 78.2만 |
|---|
| 2026.05.13 | ₩8,322 | ₩8,630 | ₩8,228 | ₩8,603 | +3.38% | 103.3만 |
|---|
| 2026.05.12 | ₩8,415 | ₩8,595 | ₩8,100 | ₩8,469 | +0.64% | 102만 |
|---|
| 2026.05.11 | ₩8,094 | ₩8,683 | ₩8,094 | ₩8,563 | +5.79% | 144.2만 |
|---|
| 2026.05.08 | ₩7,866 | ₩8,094 | ₩7,812 | ₩8,054 | +2.39% | 69.3만 |
|---|
| 2026.05.07 | ₩7,812 | ₩8,188 | ₩7,772 | ₩7,812 | 0.00% | 112.4만 |
|---|
| 2026.05.06 | ₩7,571 | ₩7,826 | ₩7,558 | ₩7,598 | +0.35% | 133.8만 |
|---|
| 2026.05.05 | ₩7,451 | ₩7,477 | ₩7,203 | ₩7,209 | -3.24% | 68.4만 |
|---|
| 2026.05.04 | ₩7,303 | ₩7,350 | ₩7,189 | ₩7,317 | +0.18% | 73.3만 |
|---|
| 2026.05.01 | ₩7,196 | ₩7,430 | ₩7,156 | ₩7,357 | +2.23% | 87.4만 |
|---|
| 2026.04.30 | ₩7,276 | ₩7,410 | ₩7,095 | ₩7,209 | -0.92% | 89.7만 |
|---|
| 2026.04.29 | ₩7,250 | ₩7,263 | ₩7,022 | ₩7,102 | -2.03% | 108.7만 |
|---|
| 2026.04.28 | ₩7,437 | ₩7,504 | ₩7,203 | ₩7,384 | -0.72% | 102만 |
|---|
| 2026.04.27 | ₩7,598 | ₩7,661 | ₩7,464 | ₩7,598 | 0.00% | 76만 |
|---|
| 2026.04.24 | ₩7,705 | ₩7,745 | ₩7,571 | ₩7,638 | -0.87% | 90.2만 |
|---|
| 2026.04.23 | ₩7,906 | ₩8,091 | ₩7,625 | ₩7,692 | -2.71% | 124.8만 |
|---|
| 2026.04.22 | ₩7,973 | ₩8,214 | ₩7,899 | ₩8,054 | +1.01% | 142.9만 |
|---|
| 2026.04.21 | ₩8,121 | ₩8,194 | ₩7,752 | ₩7,772 | -4.29% | 125.5만 |
|---|
| 2026.04.20 | ₩8,013 | ₩8,402 | ₩7,812 | ₩8,228 | +2.68% | 106.6만 |
|---|
| 2026.04.17 | ₩8,040 | ₩8,442 | ₩7,987 | ₩8,268 | +2.83% | 160.5만 |
|---|
| 2026.04.16 | ₩7,678 | ₩7,879 | ₩7,631 | ₩7,812 | +1.75% | 109.2만 |
|---|
| 2026.04.15 | ₩7,625 | ₩7,799 | ₩7,477 | ₩7,652 | +0.35% | 87만 |
|---|
| 2026.04.14 | ₩7,853 | ₩7,866 | ₩7,611 | ₩7,652 | -2.56% | 147.4만 |
|---|
| 2026.04.13 | ₩7,142 | ₩7,732 | ₩7,102 | ₩7,732 | +8.26% | 268.4만 |
|---|
| 2026.04.10 | ₩7,223 | ₩7,343 | ₩7,136 | ₩7,263 | +0.56% | 92.6만 |
|---|
| 2026.04.09 | ₩7,236 | ₩7,384 | ₩7,028 | ₩7,209 | -0.37% | 91.2만 |
|---|
| 2026.04.08 | ₩7,384 | ₩7,501 | ₩7,102 | ₩7,236 | -2.00% | 109.8만 |
|---|
| 2026.04.07 | ₩7,008 | ₩7,049 | ₩6,767 | ₩6,995 | -0.19% | 98.3만 |
|---|
| 2026.04.06 | ₩7,008 | ₩7,189 | ₩6,888 | ₩7,035 | +0.38% | 142만 |
|---|
| 2026.04.02 | ₩6,620 | ₩7,169 | ₩6,579 | ₩7,008 | +5.87% | 109.7만 |
|---|
| 2026.04.01 | ₩6,955 | ₩7,250 | ₩6,821 | ₩7,116 | +2.31% | 203.6만 |
|---|
| 2026.03.31 | ₩6,338 | ₩6,848 | ₩6,298 | ₩6,767 | +6.77% | 224.4만 |
|---|
| 2026.03.30 | ₩6,231 | ₩6,365 | ₩6,098 | ₩6,244 | +0.22% | 142.4만 |
|---|
| 2026.03.27 | ₩5,990 | ₩6,271 | ₩5,950 | ₩6,110 | +2.01% | 135.4만 |
|---|
| 2026.03.26 | ₩5,909 | ₩6,124 | ₩5,909 | ₩5,976 | +1.13% | 144.1만 |
|---|
| 2026.03.25 | ₩6,365 | ₩6,539 | ₩6,204 | ₩6,244 | -1.89% | 156.6만 |
|---|
| 2026.03.24 | ₩6,017 | ₩6,131 | ₩5,869 | ₩6,097 | +1.34% | 228.4만 |
|---|
| 2026.03.23 | ₩6,030 | ₩6,258 | ₩5,990 | ₩6,084 | +0.89% | 261.4만 |
|---|
| 2026.03.20 | ₩6,244 | ₩6,365 | ₩5,809 | ₩6,084 | -2.58% | 991.3만 |
|---|
| 2026.03.19 | ₩6,432 | ₩6,660 | ₩6,057 | ₩6,365 | -1.04% | 350.1만 |
|---|
| 2026.03.18 | ₩7,290 | ₩7,290 | ₩6,646 | ₩6,660 | -8.64% | 244.3만 |
|---|
| 2026.03.17 | ₩7,625 | ₩7,745 | ₩7,203 | ₩7,263 | -4.75% | 207.3만 |
|---|
| 2026.03.16 | ₩7,518 | ₩7,772 | ₩7,370 | ₩7,477 | -0.53% | 154.3만 |
|---|
| 2026.03.13 | ₩7,987 | ₩8,107 | ₩7,370 | ₩7,384 | -7.55% | 155.8만 |
|---|
| 2026.03.12 | ₩8,214 | ₩8,228 | ₩7,946 | ₩8,067 | -1.79% | 120.5만 |
|---|
| 2026.03.11 | ₩8,348 | ₩8,362 | ₩8,013 | ₩8,268 | -0.96% | 94.6만 |
|---|
| 2026.03.10 | ₩8,080 | ₩8,556 | ₩8,054 | ₩8,442 | +4.48% | 144.6만 |
|---|
| 2026.03.09 | ₩7,893 | ₩8,094 | ₩7,491 | ₩7,987 | +1.19% | 128.8만 |
|---|
| 2026.03.06 | ₩7,839 | ₩8,301 | ₩7,826 | ₩8,174 | +4.27% | 98만 |
|---|
| 2026.03.05 | ₩8,241 | ₩8,308 | ₩7,906 | ₩8,107 | -1.63% | 130.4만 |
|---|
| 2026.03.04 | ₩8,643 | ₩8,752 | ₩8,308 | ₩8,335 | -3.57% | 148.4만 |
|---|
| 2026.03.03 | ₩8,710 | ₩8,871 | ₩8,214 | ₩8,616 | -1.08% | 117.4만 |
|---|
| 2026.03.02 | ₩9,380 | ₩9,380 | ₩8,804 | ₩9,219 | -1.71% | 156.8만 |
|---|
| 2026.02.27 | ₩9,327 | ₩9,528 | ₩9,065 | ₩9,327 | 0.00% | 184.3만 |
|---|
| 2026.02.26 | ₩8,978 | ₩9,233 | ₩8,844 | ₩9,206 | +2.54% | 110.3만 |
|---|
| 2026.02.25 | ₩8,831 | ₩9,300 | ₩8,804 | ₩9,059 | +2.58% | 169.4만 |
|---|
| 2026.02.24 | ₩8,348 | ₩8,878 | ₩8,255 | ₩8,777 | +5.14% | 172.6만 |
|---|
| 2026.02.23 | ₩8,308 | ₩8,643 | ₩8,201 | ₩8,523 | +2.58% | 253.6만 |
|---|
| 2026.02.20 | ₩8,040 | ₩8,362 | ₩7,906 | ₩8,174 | +1.67% | 165.8만 |
|---|
| 2026.02.19 | ₩7,692 | ₩8,134 | ₩7,646 | ₩8,040 | +4.53% | 181.8만 |
|---|
| 2026.02.18 | ₩7,571 | ₩7,906 | ₩7,504 | ₩7,759 | +2.48% | 147.8만 |
|---|
| 2026.02.17 | ₩7,638 | ₩7,678 | ₩7,370 | ₩7,491 | -1.93% | 128만 |
|---|
| 2026.02.13 | ₩7,424 | ₩7,946 | ₩7,283 | ₩7,826 | +5.42% | 154.7만 |
|---|
| 2026.02.12 | ₩8,121 | ₩8,121 | ₩7,250 | ₩7,290 | -10.23% | 353만 |
|---|
| 2026.02.11 | ₩8,107 | ₩8,415 | ₩7,960 | ₩8,228 | +1.49% | 267.1만 |
|---|
| 2026.02.10 | ₩7,799 | ₩8,194 | ₩7,665 | ₩7,839 | +0.52% | 725.9만 |
|---|
| 2026.02.09 | ₩8,255 | ₩8,911 | ₩8,174 | ₩8,831 | +6.98% | 157.7만 |
|---|
| 2026.02.06 | ₩7,973 | ₩8,201 | ₩7,899 | ₩8,080 | +1.34% | 111.6만 |
|---|
| 2026.02.05 | ₩7,973 | ₩8,263 | ₩7,832 | ₩7,853 | -1.51% | 101.8만 |
|---|
| 2026.02.04 | ₩8,697 | ₩8,764 | ₩7,974 | ₩8,402 | -3.39% | 125.1만 |
|---|
| 2026.02.03 | ₩8,389 | ₩8,549 | ₩8,094 | ₩8,536 | +1.76% | 113.5만 |
|---|
| 2026.02.02 | ₩7,772 | ₩8,184 | ₩7,705 | ₩7,893 | +1.55% | 156.1만 |
|---|
| 2026.01.30 | ₩8,549 | ₩8,643 | ₩7,786 | ₩8,027 | -6.11% | 167.5만 |
|---|
| 2026.01.29 | ₩9,487 | ₩9,674 | ₩8,442 | ₩8,925 | -5.93% | 164.3만 |
|---|
| 2026.01.28 | ₩9,059 | ₩9,420 | ₩8,951 | ₩9,380 | +3.55% | 141.8만 |
|---|
| 2026.01.27 | ₩8,710 | ₩8,898 | ₩8,335 | ₩8,871 | +1.85% | 155.3만 |
|---|
| 2026.01.26 | ₩9,715 | ₩9,715 | ₩8,683 | ₩8,710 | -10.34% | 221만 |
|---|
| 2026.01.23 | ₩9,407 | ₩9,420 | ₩9,018 | ₩9,206 | -2.14% | 179.6만 |
|---|
| 2026.01.22 | ₩8,469 | ₩9,528 | ₩8,469 | ₩9,380 | +10.76% | 281.8만 |
|---|
| 2026.01.21 | ₩8,710 | ₩8,764 | ₩8,322 | ₩8,429 | -3.23% | 280.9만 |
|---|
| 2026.01.20 | ₩8,603 | ₩8,710 | ₩8,442 | ₩8,523 | -0.93% | 234.4만 |
|---|
| 2026.01.16 | ₩8,402 | ₩8,482 | ₩8,174 | ₩8,375 | -0.32% | 164.8만 |
|---|
| 2026.01.15 | ₩8,214 | ₩8,402 | ₩8,040 | ₩8,375 | +1.96% | 114만 |
|---|
| 2026.01.14 | ₩8,670 | ₩8,710 | ₩8,174 | ₩8,255 | -4.79% | 128만 |
|---|
| 2026.01.13 | ₩8,523 | ₩8,683 | ₩8,134 | ₩8,362 | -1.89% | 193.7만 |
|---|
| 2026.01.12 | ₩7,920 | ₩8,556 | ₩7,866 | ₩8,482 | +7.11% | 225.7만 |
|---|
| 2026.01.09 | ₩7,839 | ₩7,866 | ₩7,631 | ₩7,705 | -1.71% | 78.4만 |
|---|
| 2026.01.08 | ₩7,518 | ₩7,859 | ₩7,464 | ₩7,799 | +3.74% | 110.4만 |
|---|
| 2026.01.07 | ₩7,357 | ₩7,705 | ₩7,196 | ₩7,705 | +4.74% | 90.6만 |
|---|
| 2026.01.06 | ₩7,370 | ₩7,504 | ₩7,323 | ₩7,464 | +1.27% | 108.7만 |
|---|
| 2026.01.05 | ₩7,504 | ₩7,745 | ₩7,303 | ₩7,317 | -2.50% | 136.6만 |
|---|
| 2026.01.02 | ₩7,705 | ₩7,757 | ₩7,129 | ₩7,343 | -4.70% | 107.3만 |
|---|
| 2025.12.31 | ₩7,705 | ₩7,839 | ₩7,571 | ₩7,611 | -1.22% | 114.9만 |
|---|
| 2025.12.30 | ₩7,906 | ₩7,968 | ₩7,732 | ₩7,759 | -1.86% | 86.2만 |
|---|
| 2025.12.29 | ₩8,174 | ₩8,188 | ₩7,719 | ₩7,772 | -4.92% | 120.7만 |
|---|
| 2025.12.26 | ₩8,281 | ₩8,368 | ₩8,080 | ₩8,348 | +0.81% | 119.3만 |
|---|
| 2025.12.24 | ₩8,295 | ₩8,308 | ₩8,100 | ₩8,174 | -1.45% | 60.9만 |
|---|
| 2025.12.23 | ₩8,188 | ₩8,375 | ₩8,107 | ₩8,201 | +0.16% | 93.7만 |
|---|
| 2025.12.22 | ₩7,893 | ₩8,261 | ₩7,839 | ₩8,161 | +3.40% | 115.4만 |
|---|
| 2025.12.19 | ₩7,625 | ₩7,866 | ₩7,571 | ₩7,799 | +2.28% | 164만 |
|---|
| 2025.12.18 | ₩7,504 | ₩7,705 | ₩7,467 | ₩7,652 | +1.96% | 76.5만 |
|---|
| 2025.12.17 | ₩7,544 | ₩7,705 | ₩7,451 | ₩7,504 | -0.53% | 72.9만 |
|---|
| 2025.12.16 | ₩7,625 | ₩7,772 | ₩7,357 | ₩7,397 | -2.99% | 95.3만 |
|---|
| 2025.12.15 | ₩7,732 | ₩7,772 | ₩7,538 | ₩7,625 | -1.39% | 113.8만 |
|---|
| 2025.12.12 | ₩7,719 | ₩7,866 | ₩7,464 | ₩7,705 | -0.17% | 124만 |
|---|
| 2025.12.11 | ₩7,625 | ₩7,906 | ₩7,531 | ₩7,652 | +0.35% | 173.4만 |
|---|
| 2025.12.10 | ₩7,357 | ₩7,645 | ₩7,184 | ₩7,585 | +3.10% | 98.6만 |
|---|
| 2025.12.09 | ₩7,075 | ₩7,384 | ₩7,035 | ₩7,357 | +3.98% | 101.7만 |
|---|
| 2025.12.08 | ₩7,250 | ₩7,303 | ₩7,008 | ₩7,102 | -2.03% | 114.1만 |
|---|
| 2025.12.05 | ₩7,370 | ₩7,504 | ₩7,136 | ₩7,209 | -2.18% | 114.6만 |
|---|
| 2025.12.04 | ₩7,417 | ₩7,544 | ₩7,132 | ₩7,276 | -1.90% | 239.2만 |
|---|
| 2025.12.03 | ₩6,191 | ₩7,451 | ₩6,151 | ₩7,397 | +19.48% | 750.7만 |
|---|
| 2025.12.02 | ₩6,258 | ₩6,352 | ₩6,089 | ₩6,177 | -1.28% | 69만 |
|---|
| 2025.12.01 | ₩6,352 | ₩6,352 | ₩6,132 | ₩6,258 | -1.48% | 87.1만 |
|---|
| 2025.11.28 | ₩6,110 | ₩6,338 | ₩6,084 | ₩6,258 | +2.41% | 47.1만 |
|---|
| 2025.11.26 | ₩5,749 | ₩6,057 | ₩5,722 | ₩6,017 | +4.66% | 69.8만 |
|---|
| 2025.11.25 | ₩5,574 | ₩5,749 | ₩5,507 | ₩5,682 | +1.92% | 40.7만 |
|---|
| 2025.11.24 | ₩5,320 | ₩5,588 | ₩5,306 | ₩5,534 | +4.03% | 64.5만 |
|---|
| 2025.11.21 | ₩5,226 | ₩5,360 | ₩5,186 | ₩5,293 | +1.28% | 71.3만 |
|---|
| 2025.11.20 | ₩5,601 | ₩5,784 | ₩5,239 | ₩5,266 | -5.98% | 86.2만 |
|---|
| 2025.11.19 | ₩5,507 | ₩5,822 | ₩5,507 | ₩5,561 | +0.97% | 68.1만 |
|---|
| 2025.11.18 | ₩5,400 | ₩5,548 | ₩5,313 | ₩5,427 | +0.50% | 73.2만 |
|---|
| 2025.11.17 | ₩5,333 | ₩5,481 | ₩5,286 | ₩5,400 | +1.26% | 72.4만 |
|---|
| 2025.11.14 | ₩5,373 | ₩5,521 | ₩5,333 | ₩5,373 | 0.00% | 87.5만 |
|---|
| 2025.11.13 | ₩5,896 | ₩5,909 | ₩5,608 | ₩5,641 | -4.32% | 60.2만 |
|---|
| 2025.11.12 | ₩5,628 | ₩5,936 | ₩5,588 | ₩5,883 | +4.52% | 79.4만 |
|---|
| 2025.11.11 | ₩5,682 | ₩5,735 | ₩5,534 | ₩5,668 | -0.24% | 63.4만 |
|---|
| 2025.11.10 | ₩5,628 | ₩5,715 | ₩5,494 | ₩5,641 | +0.24% | 70.7만 |
|---|
| 2025.11.07 | ₩5,306 | ₩5,414 | ₩5,226 | ₩5,387 | +1.52% | 81.2만 |
|---|
| 2025.11.06 | ₩5,373 | ₩5,427 | ₩5,206 | ₩5,213 | -2.99% | 60만 |
|---|
| 2025.11.05 | ₩5,373 | ₩5,447 | ₩5,320 | ₩5,333 | -0.75% | 57만 |
|---|
| 2025.11.04 | ₩5,373 | ₩5,394 | ₩5,253 | ₩5,320 | -1.00% | 80.6만 |
|---|
| 2025.11.03 | ₩5,467 | ₩5,600 | ₩5,387 | ₩5,440 | -0.49% | 63.5만 |
|---|
| 2025.10.31 | ₩5,668 | ₩5,682 | ₩5,373 | ₩5,467 | -3.55% | 82.3만 |
|---|
| 2025.10.30 | ₩5,521 | ₩5,682 | ₩5,467 | ₩5,668 | +2.67% | 64.9만 |
|---|
| 2025.10.29 | ₩5,534 | ₩5,655 | ₩5,427 | ₩5,481 | -0.97% | 85.9만 |
|---|
| 2025.10.28 | ₩5,226 | ₩5,548 | ₩5,079 | ₩5,467 | +4.62% | 145.8만 |
|---|
| 2025.10.27 | ₩5,414 | ₩5,481 | ₩5,186 | ₩5,360 | -0.99% | 166.8만 |
|---|
| 2025.10.24 | ₩5,641 | ₩5,691 | ₩5,548 | ₩5,628 | -0.24% | 72만 |
|---|
| 2025.10.23 | ₩5,802 | ₩5,829 | ₩5,632 | ₩5,641 | -2.77% | 95.2만 |
|---|
| 2025.10.22 | ₩5,454 | ₩5,762 | ₩5,440 | ₩5,749 | +5.41% | 100.7만 |
|---|
| 2025.10.21 | ₩6,097 | ₩6,097 | ₩5,507 | ₩5,682 | -6.81% | 207.3만 |
|---|
| 2025.10.20 | ₩6,405 | ₩6,432 | ₩6,184 | ₩6,432 | +0.42% | 119만 |
|---|
| 2025.10.17 | ₩6,941 | ₩6,968 | ₩6,137 | ₩6,204 | -10.62% | 207.2만 |
|---|
| 2025.10.16 | ₩7,156 | ₩7,378 | ₩7,002 | ₩7,075 | -1.12% | 136.2만 |
|---|
| 2025.10.15 | ₩6,901 | ₩7,116 | ₩6,714 | ₩6,874 | -0.39% | 152.4만 |
|---|
| 2025.10.14 | ₩6,553 | ₩6,819 | ₩6,539 | ₩6,754 | +3.07% | 76.2만 |
|---|
| 2025.10.13 | ₩6,687 | ₩6,854 | ₩6,499 | ₩6,646 | -0.60% | 84.5만 |
|---|
| 2025.10.10 | ₩6,539 | ₩6,940 | ₩6,419 | ₩6,459 | -1.23% | 143.6만 |
|---|