시장 데이터를 불러오는 중
전체 종목
이퀴녹스 골드 과거 주가
Equinox Gold Corp. Common Shares · EQX · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equinox Gold Corp. Common Shares · EQX · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,174 | ₩15,334 | ₩14,981 | ₩15,241 | +0.44% | 1025.8만 |
| 2026.10.08 | ₩14,614 | ₩14,987 | ₩14,547 | ₩14,841 | +1.55% | 911.7만 |
| 2026.10.07 | ₩14,654 | ₩14,847 | ₩14,380 | ₩14,614 | -0.27% | 827.3만 |
| 2026.10.06 | ₩15,054 | ₩15,455 | ₩14,761 | ₩15,188 | +0.89% | 1219.9만 |
| 2026.10.05 | ₩14,881 | ₩15,088 | ₩14,494 | ₩14,987 | +0.72% | 892.5만 |
| 2026.10.02 | ₩14,761 | ₩14,994 | ₩14,534 | ₩14,827 | +0.45% | 910.1만 |
| 2026.10.01 | ₩14,801 | ₩14,827 | ₩14,414 | ₩14,440 | -2.43% | 1326.1만 |
| 2026.09.30 | ₩15,348 | ₩15,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,827 |
| -3.39% |
| 967.7만 |
| 2026.09.29 | ₩15,161 | ₩15,348 | ₩14,974 | ₩15,214 | +0.35% | 1636.1만 |
|---|
| 2026.09.28 | ₩15,068 | ₩15,334 | ₩14,841 | ₩14,987 | -0.53% | 1323.5만 |
|---|
| 2026.09.25 | ₩15,668 | ₩16,015 | ₩15,468 | ₩15,935 | +1.70% | 921.2만 |
|---|
| 2026.09.24 | ₩15,908 | ₩15,988 | ₩15,455 | ₩15,655 | -1.59% | 1506.8만 |
|---|
| 2026.09.23 | ₩16,509 | ₩16,542 | ₩15,882 | ₩16,082 | -2.59% | 1543.1만 |
|---|
| 2026.09.22 | ₩16,295 | ₩17,149 | ₩16,229 | ₩17,029 | +4.50% | 1616.8만 |
|---|
| 2026.09.21 | ₩16,335 | ₩16,549 | ₩16,015 | ₩16,229 | -0.65% | 2814.8만 |
|---|
| 2026.09.18 | ₩16,562 | ₩16,696 | ₩16,135 | ₩16,616 | +0.32% | 2589.3만 |
|---|
| 2026.09.17 | ₩16,068 | ₩16,402 | ₩15,922 | ₩16,309 | +1.50% | 1067.6만 |
|---|
| 2026.09.16 | ₩16,149 | ₩16,242 | ₩15,244 | ₩15,455 | -4.30% | 1235.4만 |
|---|
| 2026.09.15 | ₩15,895 | ₩16,015 | ₩15,501 | ₩15,828 | -0.42% | 740.6만 |
|---|
| 2026.09.14 | ₩15,935 | ₩16,082 | ₩15,635 | ₩15,815 | -0.75% | 1137.2만 |
|---|
| 2026.09.11 | ₩16,642 | ₩16,876 | ₩16,395 | ₩16,549 | -0.56% | 1079.8만 |
|---|
| 2026.09.10 | ₩16,415 | ₩16,536 | ₩16,229 | ₩16,282 | -0.81% | 1465.4만 |
|---|
| 2026.09.09 | ₩17,216 | ₩17,577 | ₩16,989 | ₩17,149 | -0.39% | 867.2만 |
|---|
| 2026.09.08 | ₩17,083 | ₩17,176 | ₩16,829 | ₩16,869 | -1.25% | 704.3만 |
|---|
| 2026.09.04 | ₩16,889 | ₩17,256 | ₩16,889 | ₩17,096 | +1.22% | 786.4만 |
|---|
| 2026.09.03 | ₩17,510 | ₩17,602 | ₩17,016 | ₩17,510 | 0.00% | 1025.5만 |
|---|
| 2026.09.02 | ₩16,736 | ₩17,176 | ₩16,669 | ₩16,856 | +0.72% | 967.4만 |
|---|
| 2026.09.01 | ₩16,455 | ₩16,989 | ₩16,215 | ₩16,255 | -1.22% | 1190.5만 |
|---|
| 2026.08.31 | ₩17,310 | ₩17,376 | ₩16,509 | ₩17,163 | -0.85% | 1128.5만 |
|---|
| 2026.08.28 | ₩18,057 | ₩18,097 | ₩17,049 | ₩17,336 | -3.99% | 1472.5만 |
|---|
| 2026.08.27 | ₩18,110 | ₩18,230 | ₩17,703 | ₩17,950 | -0.88% | 1244.3만 |
|---|
| 2026.08.26 | ₩18,150 | ₩18,577 | ₩18,124 | ₩18,190 | +0.22% | 1128.4만 |
|---|
| 2026.08.25 | ₩18,097 | ₩18,791 | ₩17,823 | ₩18,658 | +3.10% | 1199.6만 |
|---|
| 2026.08.24 | ₩18,361 | ₩18,564 | ₩17,890 | ₩18,364 | +0.01% | 1685만 |
|---|
| 2026.08.21 | ₩17,657 | ₩18,090 | ₩17,543 | ₩18,057 | +2.27% | 1607.2만 |
|---|
| 2026.08.20 | ₩16,696 | ₩17,283 | ₩16,682 | ₩17,190 | +2.96% | 1466만 |
|---|
| 2026.08.19 | ₩16,189 | ₩16,956 | ₩16,095 | ₩16,896 | +4.37% | 1623.7만 |
|---|
| 2026.08.18 | ₩15,455 | ₩15,668 | ₩15,214 | ₩15,281 | -1.12% | 878.8만 |
|---|
| 2026.08.17 | ₩15,655 | ₩16,055 | ₩15,471 | ₩15,735 | +0.51% | 917.6만 |
|---|
| 2026.08.14 | ₩15,201 | ₩15,635 | ₩15,141 | ₩15,481 | +1.84% | 860만 |
|---|
| 2026.08.13 | ₩15,241 | ₩15,268 | ₩14,787 | ₩14,974 | -1.75% | 1489.5만 |
|---|
| 2026.08.12 | ₩16,068 | ₩16,109 | ₩15,308 | ₩15,388 | -4.24% | 1338.2만 |
|---|
| 2026.08.11 | ₩15,401 | ₩15,795 | ₩15,321 | ₩15,561 | +1.04% | 1232.4만 |
|---|
| 2026.08.10 | ₩15,348 | ₩15,575 | ₩14,921 | ₩15,468 | +0.78% | 1311.2만 |
|---|
| 2026.08.07 | ₩15,388 | ₩15,842 | ₩15,188 | ₩15,455 | +0.43% | 3224.2만 |
|---|
| 2026.08.06 | ₩12,705 | ₩14,467 | ₩12,705 | ₩14,333 | +12.82% | 3022.4만 |
|---|
| 2026.08.05 | ₩13,573 | ₩13,993 | ₩13,493 | ₩13,773 | +1.47% | 2721.5만 |
|---|
| 2026.08.04 | ₩12,679 | ₩12,959 | ₩12,385 | ₩12,785 | +0.84% | 1912.3만 |
|---|
| 2026.08.03 | ₩11,905 | ₩12,265 | ₩11,784 | ₩12,252 | +2.91% | 1241.8만 |
|---|
| 2026.07.31 | ₩12,185 | ₩12,345 | ₩11,778 | ₩11,945 | -1.97% | 2222.9만 |
|---|
| 2026.07.30 | ₩12,265 | ₩12,599 | ₩12,058 | ₩12,558 | +2.39% | 1333.8만 |
|---|
| 2026.07.29 | ₩12,252 | ₩12,318 | ₩11,618 | ₩11,958 | -2.40% | 2018.9만 |
|---|
| 2026.07.28 | ₩12,478 | ₩12,505 | ₩12,078 | ₩12,211 | -2.14% | 1261만 |
|---|
| 2026.07.27 | ₩12,625 | ₩12,825 | ₩12,358 | ₩12,705 | +0.63% | 1473.3만 |
|---|
| 2026.07.24 | ₩12,545 | ₩12,665 | ₩12,332 | ₩12,385 | -1.28% | 1219.7만 |
|---|
| 2026.07.23 | ₩12,131 | ₩12,585 | ₩12,058 | ₩12,398 | +2.20% | 1388.3만 |
|---|
| 2026.07.22 | ₩12,478 | ₩13,026 | ₩12,398 | ₩12,478 | 0.00% | 1378.3만 |
|---|
| 2026.07.21 | ₩11,878 | ₩12,131 | ₩11,731 | ₩12,091 | +1.80% | 1088.7만 |
|---|
| 2026.07.20 | ₩11,551 | ₩11,764 | ₩11,497 | ₩11,584 | +0.29% | 821.2만 |
|---|
| 2026.07.17 | ₩11,491 | ₩11,824 | ₩11,324 | ₩11,504 | +0.12% | 1283.7만 |
|---|
| 2026.07.16 | ₩12,238 | ₩12,292 | ₩11,558 | ₩11,678 | -4.58% | 1387만 |
|---|
| 2026.07.15 | ₩12,679 | ₩12,812 | ₩12,318 | ₩12,478 | -1.58% | 826.9만 |
|---|
| 2026.07.14 | ₩13,186 | ₩13,186 | ₩12,619 | ₩12,679 | -3.85% | 912만 |
|---|
| 2026.07.13 | ₩12,825 | ₩12,892 | ₩12,438 | ₩12,612 | -1.66% | 947.2만 |
|---|
| 2026.07.10 | ₩12,892 | ₩13,199 | ₩12,772 | ₩13,026 | +1.04% | 756.3만 |
|---|
| 2026.07.09 | ₩12,932 | ₩13,066 | ₩12,785 | ₩12,999 | +0.52% | 989.8만 |
|---|
| 2026.07.08 | ₩12,732 | ₩12,905 | ₩12,238 | ₩12,599 | -1.05% | 1030.5만 |
|---|
| 2026.07.07 | ₩13,666 | ₩13,713 | ₩12,905 | ₩13,092 | -4.20% | 1130.4만 |
|---|
| 2026.07.06 | ₩13,880 | ₩14,000 | ₩13,433 | ₩13,760 | -0.87% | 1084.9만 |
|---|
| 2026.07.02 | ₩13,573 | ₩13,987 | ₩13,299 | ₩13,533 | -0.29% | 1794.7만 |
|---|
| 2026.07.01 | ₩12,999 | ₩13,633 | ₩12,999 | ₩13,012 | +0.10% | 992.8만 |
|---|
| 2026.06.30 | ₩12,986 | ₩13,112 | ₩12,719 | ₩12,972 | -0.10% | 1134.3만 |
|---|
| 2026.06.29 | ₩12,852 | ₩13,106 | ₩12,652 | ₩12,986 | +1.04% | 1350.9만 |
|---|
| 2026.06.26 | ₩12,839 | ₩13,479 | ₩12,732 | ₩12,959 | +0.94% | 1281.3만 |
|---|
| 2026.06.25 | ₩12,879 | ₩12,905 | ₩12,297 | ₩12,558 | -2.49% | 1030.7만 |
|---|
| 2026.06.24 | ₩12,572 | ₩12,979 | ₩12,305 | ₩12,505 | -0.53% | 1817.5만 |
|---|
| 2026.06.23 | ₩13,212 | ₩13,373 | ₩12,986 | ₩13,039 | -1.31% | 1416.3만 |
|---|
| 2026.06.22 | ₩13,666 | ₩13,800 | ₩13,519 | ₩13,680 | +0.10% | 1105.7만 |
|---|
| 2026.06.18 | ₩14,747 | ₩14,961 | ₩13,706 | ₩14,027 | -4.89% | 2718.2만 |
|---|
| 2026.06.17 | ₩15,401 | ₩16,082 | ₩14,667 | ₩14,721 | -4.42% | 2194.2만 |
|---|
| 2026.06.16 | ₩15,201 | ₩15,535 | ₩15,034 | ₩15,401 | +1.32% | 1519.1만 |
|---|
| 2026.06.15 | ₩15,094 | ₩15,468 | ₩14,827 | ₩14,947 | -0.97% | 1337.1만 |
|---|
| 2026.06.12 | ₩13,800 | ₩14,213 | ₩13,626 | ₩14,067 | +1.93% | 1160.5만 |
|---|
| 2026.06.11 | ₩13,012 | ₩13,760 | ₩12,879 | ₩13,666 | +5.03% | 1696.9만 |
|---|
| 2026.06.10 | ₩13,479 | ₩13,693 | ₩12,932 | ₩12,986 | -3.66% | 1303.8만 |
|---|
| 2026.06.09 | ₩14,614 | ₩14,707 | ₩13,426 | ₩13,960 | -4.47% | 1718.1만 |
|---|
| 2026.06.08 | ₩14,374 | ₩14,714 | ₩14,073 | ₩14,467 | +0.65% | 1805.5만 |
|---|
| 2026.06.05 | ₩14,961 | ₩15,041 | ₩14,253 | ₩14,400 | -3.75% | 1857.9만 |
|---|
| 2026.06.04 | ₩15,308 | ₩15,695 | ₩15,134 | ₩15,348 | +0.26% | 987.2만 |
|---|
| 2026.06.03 | ₩15,895 | ₩16,002 | ₩14,941 | ₩14,974 | -5.79% | 1874.5만 |
|---|
| 2026.06.02 | ₩16,802 | ₩17,003 | ₩15,968 | ₩16,162 | -3.81% | 1386.7만 |
|---|
| 2026.06.01 | ₩17,550 | ₩17,614 | ₩16,642 | ₩16,682 | -4.94% | 1628.9만 |
|---|
| 2026.05.29 | ₩16,843 | ₩18,124 | ₩16,789 | ₩18,070 | +7.29% | 2071.6만 |
|---|
| 2026.05.28 | ₩16,115 | ₩17,063 | ₩15,935 | ₩16,789 | +4.18% | 963.9만 |
|---|
| 2026.05.27 | ₩16,429 | ₩16,682 | ₩16,282 | ₩16,322 | -0.65% | 816.3만 |
|---|
| 2026.05.26 | ₩16,656 | ₩17,029 | ₩16,565 | ₩16,843 | +1.12% | 547.1만 |
|---|
| 2026.05.22 | ₩16,415 | ₩16,508 | ₩16,055 | ₩16,189 | -1.38% | 574.6만 |
|---|
| 2026.05.21 | ₩16,175 | ₩16,849 | ₩15,988 | ₩16,429 | +1.57% | 772.6만 |
|---|
| 2026.05.20 | ₩16,642 | ₩16,829 | ₩16,302 | ₩16,576 | -0.40% | 969.8만 |
|---|
| 2026.05.19 | ₩17,096 | ₩17,216 | ₩16,282 | ₩16,309 | -4.61% | 930.4만 |
|---|
| 2026.05.18 | ₩17,830 | ₩17,990 | ₩17,183 | ₩17,256 | -3.22% | 715.5만 |
|---|
| 2026.05.15 | ₩18,351 | ₩18,684 | ₩17,590 | ₩17,657 | -3.78% | 1220.8만 |
|---|
| 2026.05.14 | ₩19,405 | ₩19,772 | ₩18,564 | ₩19,125 | -1.44% | 1643만 |
|---|
| 2026.05.13 | ₩18,631 | ₩19,512 | ₩18,311 | ₩19,338 | +3.80% | 1852.6만 |
|---|
| 2026.05.12 | ₩19,378 | ₩19,912 | ₩18,704 | ₩19,752 | +1.93% | 873.5만 |
|---|
| 2026.05.11 | ₩19,352 | ₩20,072 | ₩19,345 | ₩19,832 | +2.48% | 717.4만 |
|---|
| 2026.05.08 | ₩19,578 | ₩19,819 | ₩18,891 | ₩19,071 | -2.59% | 807.2만 |
|---|
| 2026.05.07 | ₩19,832 | ₩20,406 | ₩19,145 | ₩19,178 | -3.30% | 1272.8만 |
|---|
| 2026.05.06 | ₩19,218 | ₩19,705 | ₩19,038 | ₩19,178 | -0.21% | 864.9만 |
|---|
| 2026.05.05 | ₩18,951 | ₩19,018 | ₩18,137 | ₩18,150 | -4.23% | 515.3만 |
|---|
| 2026.05.04 | ₩18,444 | ₩18,778 | ₩18,257 | ₩18,497 | +0.29% | 656.2만 |
|---|
| 2026.05.01 | ₩18,471 | ₩18,924 | ₩18,297 | ₩18,658 | +1.01% | 800.9만 |
|---|
| 2026.04.30 | ₩18,577 | ₩18,738 | ₩18,271 | ₩18,631 | +0.29% | 683.6만 |
|---|
| 2026.04.29 | ₩18,070 | ₩18,204 | ₩17,830 | ₩17,937 | -0.74% | 724.6만 |
|---|
| 2026.04.28 | ₩18,391 | ₩18,811 | ₩18,190 | ₩18,457 | +0.36% | 934.8만 |
|---|
| 2026.04.27 | ₩18,884 | ₩19,165 | ₩18,618 | ₩19,138 | +1.34% | 729.6만 |
|---|
| 2026.04.24 | ₩18,884 | ₩19,185 | ₩18,524 | ₩19,125 | +1.27% | 1164.7만 |
|---|
| 2026.04.23 | ₩19,018 | ₩19,265 | ₩18,264 | ₩18,791 | -1.19% | 749.9만 |
|---|
| 2026.04.22 | ₩19,405 | ₩19,572 | ₩19,051 | ₩19,271 | -0.69% | 816.9만 |
|---|
| 2026.04.21 | ₩20,246 | ₩20,339 | ₩18,871 | ₩18,911 | -6.59% | 1099.7만 |
|---|
| 2026.04.20 | ₩20,473 | ₩20,873 | ₩20,192 | ₩20,539 | +0.33% | 671.6만 |
|---|
| 2026.04.17 | ₩20,486 | ₩21,340 | ₩20,326 | ₩20,833 | +1.69% | 730.8만 |
|---|
| 2026.04.16 | ₩20,232 | ₩20,606 | ₩19,725 | ₩19,779 | -2.24% | 738.9만 |
|---|
| 2026.04.15 | ₩20,780 | ₩20,780 | ₩20,034 | ₩20,139 | -3.08% | 622.9만 |
|---|
| 2026.04.14 | ₩20,459 | ₩20,913 | ₩20,292 | ₩20,873 | +2.02% | 777.4만 |
|---|
| 2026.04.13 | ₩19,672 | ₩20,179 | ₩19,565 | ₩20,112 | +2.24% | 878.8만 |
|---|
| 2026.04.10 | ₩20,072 | ₩20,406 | ₩19,905 | ₩20,126 | +0.27% | 649.6만 |
|---|
| 2026.04.09 | ₩20,659 | ₩20,846 | ₩19,759 | ₩19,859 | -3.88% | 1062.9만 |
|---|
| 2026.04.08 | ₩20,993 | ₩21,087 | ₩19,925 | ₩20,393 | -2.86% | 1201.6만 |
|---|
| 2026.04.07 | ₩19,472 | ₩19,725 | ₩18,884 | ₩19,725 | +1.30% | 772.9만 |
|---|
| 2026.04.06 | ₩19,392 | ₩19,765 | ₩19,285 | ₩19,498 | +0.55% | 670.7만 |
|---|
| 2026.04.02 | ₩18,724 | ₩19,899 | ₩18,658 | ₩19,472 | +3.99% | 787.1만 |
|---|
| 2026.04.01 | ₩19,725 | ₩20,393 | ₩19,318 | ₩19,939 | +1.08% | 993.2만 |
|---|
| 2026.03.31 | ₩17,870 | ₩19,378 | ₩17,790 | ₩19,298 | +7.99% | 1562만 |
|---|
| 2026.03.30 | ₩17,176 | ₩17,643 | ₩17,003 | ₩17,270 | +0.54% | 1317.7만 |
|---|
| 2026.03.27 | ₩15,988 | ₩17,056 | ₩15,988 | ₩16,789 | +5.01% | 1368.6만 |
|---|
| 2026.03.26 | ₩16,629 | ₩17,243 | ₩15,988 | ₩16,055 | -3.45% | 1115.4만 |
|---|
| 2026.03.25 | ₩17,817 | ₩17,964 | ₩17,143 | ₩17,350 | -2.62% | 1011.2만 |
|---|
| 2026.03.24 | ₩16,642 | ₩16,909 | ₩16,215 | ₩16,789 | +0.88% | 964.8만 |
|---|
| 2026.03.23 | ₩16,055 | ₩17,230 | ₩16,055 | ₩16,869 | +5.07% | 1611.3만 |
|---|
| 2026.03.20 | ₩16,896 | ₩16,989 | ₩15,643 | ₩16,002 | -5.29% | 1910.6만 |
|---|
| 2026.03.19 | ₩16,576 | ₩16,976 | ₩16,055 | ₩16,562 | -0.08% | 1347.5만 |
|---|
| 2026.03.18 | ₩18,557 | ₩18,751 | ₩17,837 | ₩17,910 | -3.49% | 1078.2만 |
|---|
| 2026.03.17 | ₩20,019 | ₩20,279 | ₩19,205 | ₩19,285 | -3.67% | 669.2만 |
|---|
| 2026.03.16 | ₩19,432 | ₩20,099 | ₩19,365 | ₩19,859 | +2.20% | 947.1만 |
|---|
| 2026.03.13 | ₩20,993 | ₩21,113 | ₩19,392 | ₩19,445 | -7.37% | 886.4만 |
|---|
| 2026.03.12 | ₩21,287 | ₩21,514 | ₩20,446 | ₩21,247 | -0.19% | 1011.6만 |
|---|
| 2026.03.11 | ₩21,754 | ₩21,794 | ₩20,920 | ₩21,420 | -1.53% | 683.2만 |
|---|
| 2026.03.10 | ₩22,568 | ₩22,741 | ₩21,927 | ₩22,047 | -2.31% | 701.1만 |
|---|
| 2026.03.09 | ₩21,527 | ₩22,128 | ₩20,579 | ₩22,034 | +2.36% | 739.6만 |
|---|
| 2026.03.06 | ₩21,500 | ₩22,541 | ₩21,033 | ₩22,194 | +3.23% | 1189.8만 |
|---|
| 2026.03.05 | ₩22,474 | ₩22,555 | ₩21,327 | ₩21,914 | -2.49% | 1037.3만 |
|---|
| 2026.03.04 | ₩23,676 | ₩23,689 | ₩22,294 | ₩22,888 | -3.33% | 742.3만 |
|---|
| 2026.03.03 | ₩23,435 | ₩23,529 | ₩22,368 | ₩22,995 | -1.88% | 912만 |
|---|
| 2026.03.02 | ₩25,217 | ₩25,277 | ₩24,176 | ₩25,024 | -0.77% | 920.6만 |
|---|
| 2026.02.27 | ₩24,877 | ₩25,277 | ₩24,503 | ₩25,037 | +0.64% | 757.1만 |
|---|
| 2026.02.26 | ₩24,036 | ₩24,650 | ₩23,889 | ₩24,556 | +2.17% | 695.5만 |
|---|
| 2026.02.25 | ₩25,144 | ₩25,304 | ₩24,116 | ₩24,169 | -3.87% | 791.4만 |
|---|
| 2026.02.24 | ₩23,128 | ₩25,204 | ₩23,035 | ₩24,743 | +6.98% | 1157.7만 |
|---|
| 2026.02.23 | ₩22,755 | ₩24,276 | ₩22,681 | ₩23,822 | +4.69% | 1037.5만 |
|---|
| 2026.02.20 | ₩22,688 | ₩23,556 | ₩22,308 | ₩22,434 | -1.12% | 1132.9만 |
|---|
| 2026.02.19 | ₩20,299 | ₩22,761 | ₩20,166 | ₩22,661 | +11.64% | 1214.8만 |
|---|
| 2026.02.18 | ₩20,553 | ₩20,946 | ₩20,126 | ₩20,886 | +1.62% | 1054.8만 |
|---|
| 2026.02.17 | ₩20,352 | ₩20,473 | ₩19,458 | ₩20,099 | -1.25% | 933.8만 |
|---|
| 2026.02.13 | ₩20,659 | ₩21,353 | ₩20,473 | ₩21,087 | +2.07% | 1293.8만 |
|---|
| 2026.02.12 | ₩21,527 | ₩21,747 | ₩20,072 | ₩20,099 | -6.63% | 1176.4만 |
|---|
| 2026.02.11 | ₩21,727 | ₩21,987 | ₩21,113 | ₩21,807 | +0.37% | 707.8만 |
|---|
| 2026.02.10 | ₩20,606 | ₩21,420 | ₩20,526 | ₩21,153 | +2.66% | 790.5만 |
|---|
| 2026.02.09 | ₩19,685 | ₩20,806 | ₩19,585 | ₩20,726 | +5.29% | 709.6만 |
|---|
| 2026.02.06 | ₩18,924 | ₩19,518 | ₩18,804 | ₩19,432 | +2.68% | 1017.4만 |
|---|
| 2026.02.05 | ₩19,538 | ₩19,779 | ₩18,324 | ₩18,337 | -6.15% | 1321.8만 |
|---|
| 2026.02.04 | ₩20,846 | ₩20,846 | ₩19,345 | ₩20,339 | -2.43% | 1449.3만 |
|---|
| 2026.02.03 | ₩20,072 | ₩20,326 | ₩19,418 | ₩20,166 | +0.47% | 1765.3만 |
|---|
| 2026.02.02 | ₩18,818 | ₩19,672 | ₩18,471 | ₩18,884 | +0.35% | 1579.5만 |
|---|
| 2026.01.30 | ₩19,298 | ₩20,413 | ₩18,838 | ₩19,085 | -1.11% | 1441.7만 |
|---|
| 2026.01.29 | ₩23,222 | ₩23,222 | ₩20,866 | ₩21,367 | -7.99% | 1815만 |
|---|
| 2026.01.28 | ₩22,915 | ₩22,955 | ₩21,961 | ₩22,848 | -0.29% | 981.7만 |
|---|
| 2026.01.27 | ₩21,767 | ₩22,501 | ₩21,100 | ₩22,461 | +3.19% | 872.7만 |
|---|
| 2026.01.26 | ₩22,074 | ₩22,888 | ₩21,700 | ₩21,794 | -1.27% | 1424.8만 |
|---|
| 2026.01.23 | ₩21,353 | ₩21,821 | ₩20,980 | ₩21,607 | +1.19% | 845만 |
|---|
| 2026.01.22 | ₩19,725 | ₩21,387 | ₩19,725 | ₩21,260 | +7.78% | 1062.3만 |
|---|
| 2026.01.21 | ₩21,474 | ₩21,487 | ₩19,452 | ₩19,792 | -7.83% | 1582만 |
|---|
| 2026.01.20 | ₩19,685 | ₩20,900 | ₩19,685 | ₩20,873 | +6.03% | 1232.7만 |
|---|
| 2026.01.16 | ₩19,231 | ₩19,340 | ₩18,324 | ₩19,005 | -1.18% | 769.4만 |
|---|
| 2026.01.15 | ₩19,418 | ₩19,805 | ₩19,098 | ₩19,432 | +0.07% | 1165만 |
|---|
| 2026.01.14 | ₩19,899 | ₩20,192 | ₩19,211 | ₩19,592 | -1.54% | 1147.9만 |
|---|
| 2026.01.13 | ₩19,618 | ₩20,232 | ₩19,312 | ₩19,445 | -0.88% | 850.8만 |
|---|
| 2026.01.12 | ₩19,538 | ₩19,712 | ₩19,205 | ₩19,271 | -1.37% | 723.2만 |
|---|
| 2026.01.09 | ₩19,645 | ₩19,765 | ₩18,591 | ₩18,898 | -3.80% | 1108.6만 |
|---|
| 2026.01.08 | ₩18,751 | ₩19,578 | ₩18,698 | ₩19,538 | +4.20% | 623.6만 |
|---|
| 2026.01.07 | ₩18,831 | ₩19,352 | ₩18,431 | ₩19,271 | +2.34% | 721만 |
|---|
| 2026.01.06 | ₩19,352 | ₩19,552 | ₩19,005 | ₩19,352 | 0.00% | 720.2만 |
|---|
| 2026.01.05 | ₩18,551 | ₩19,572 | ₩18,497 | ₩19,071 | +2.81% | 1007.3만 |
|---|
| 2026.01.02 | ₩19,205 | ₩19,205 | ₩17,777 | ₩18,284 | -4.80% | 781만 |
|---|
| 2025.12.31 | ₩18,778 | ₩19,125 | ₩18,684 | ₩18,738 | -0.21% | 433.5만 |
|---|
| 2025.12.30 | ₩19,178 | ₩19,472 | ₩18,898 | ₩18,951 | -1.18% | 532.7만 |
|---|
| 2025.12.29 | ₩18,991 | ₩19,178 | ₩18,471 | ₩18,671 | -1.69% | 1059.2만 |
|---|
| 2025.12.26 | ₩19,832 | ₩20,058 | ₩19,432 | ₩19,765 | -0.34% | 525.7만 |
|---|
| 2025.12.24 | ₩19,859 | ₩19,872 | ₩19,231 | ₩19,485 | -1.88% | 300.6만 |
|---|
| 2025.12.23 | ₩20,032 | ₩20,032 | ₩19,485 | ₩19,872 | -0.80% | 654.2만 |
|---|
| 2025.12.22 | ₩19,472 | ₩19,979 | ₩19,218 | ₩19,885 | +2.12% | 1064.9만 |
|---|
| 2025.12.19 | ₩18,484 | ₩19,098 | ₩18,417 | ₩18,818 | +1.81% | 2345.9만 |
|---|
| 2025.12.18 | ₩18,471 | ₩18,951 | ₩18,230 | ₩18,364 | -0.58% | 1071.4만 |
|---|
| 2025.12.17 | ₩18,884 | ₩19,078 | ₩18,257 | ₩18,537 | -1.84% | 1047.9만 |
|---|
| 2025.12.16 | ₩18,684 | ₩19,042 | ₩18,050 | ₩18,564 | -0.64% | 976.5만 |
|---|
| 2025.12.15 | ₩19,605 | ₩19,752 | ₩18,323 | ₩18,618 | -5.04% | 1712.2만 |
|---|
| 2025.12.12 | ₩20,019 | ₩20,152 | ₩19,205 | ₩19,618 | -2.00% | 995.2만 |
|---|
| 2025.12.11 | ₩19,378 | ₩20,110 | ₩18,985 | ₩19,592 | +1.10% | 1114.3만 |
|---|
| 2025.12.10 | ₩18,684 | ₩19,338 | ₩18,244 | ₩19,191 | +2.71% | 818.8만 |
|---|
| 2025.12.09 | ₩18,124 | ₩18,711 | ₩18,024 | ₩18,698 | +3.17% | 560.5만 |
|---|
| 2025.12.08 | ₩18,618 | ₩18,644 | ₩17,897 | ₩17,897 | -3.87% | 937.9만 |
|---|
| 2025.12.05 | ₩18,831 | ₩19,158 | ₩18,464 | ₩18,577 | -1.35% | 895.6만 |
|---|
| 2025.12.04 | ₩18,337 | ₩18,658 | ₩18,177 | ₩18,618 | +1.53% | 374.6만 |
|---|
| 2025.12.03 | ₩18,804 | ₩18,907 | ₩18,230 | ₩18,391 | -2.20% | 488.3만 |
|---|
| 2025.12.02 | ₩18,698 | ₩19,038 | ₩18,057 | ₩18,577 | -0.64% | 544.4만 |
|---|
| 2025.12.01 | ₩18,871 | ₩18,978 | ₩18,431 | ₩18,724 | -0.78% | 800.8만 |
|---|
| 2025.11.28 | ₩18,271 | ₩18,604 | ₩18,084 | ₩18,524 | +1.39% | 595.4만 |
|---|
| 2025.11.26 | ₩17,363 | ₩18,110 | ₩17,256 | ₩18,017 | +3.77% | 725.8만 |
|---|
| 2025.11.25 | ₩16,976 | ₩17,310 | ₩16,789 | ₩17,056 | +0.47% | 743.4만 |
|---|
| 2025.11.24 | ₩15,908 | ₩17,043 | ₩15,808 | ₩17,003 | +6.88% | 711.6만 |
|---|
| 2025.11.21 | ₩16,122 | ₩16,209 | ₩15,715 | ₩15,868 | -1.57% | 1048.4만 |
|---|
| 2025.11.20 | ₩17,069 | ₩17,476 | ₩16,095 | ₩16,175 | -5.24% | 799.6만 |
|---|
| 2025.11.19 | ₩17,149 | ₩17,310 | ₩16,549 | ₩17,096 | -0.31% | 908.6만 |
|---|
| 2025.11.18 | ₩16,869 | ₩17,109 | ₩16,435 | ₩16,816 | -0.32% | 782.3만 |
|---|
| 2025.11.17 | ₩16,909 | ₩17,123 | ₩16,455 | ₩16,616 | -1.74% | 680.1만 |
|---|
| 2025.11.14 | ₩16,302 | ₩17,163 | ₩16,175 | ₩17,016 | +4.38% | 979.9만 |
|---|
| 2025.11.13 | ₩17,657 | ₩18,057 | ₩17,190 | ₩17,323 | -1.89% | 1458.1만 |
|---|
| 2025.11.12 | ₩16,602 | ₩17,590 | ₩16,509 | ₩17,537 | +5.63% | 1344.5만 |
|---|
| 2025.11.11 | ₩16,429 | ₩16,609 | ₩16,189 | ₩16,549 | +0.73% | 892.2만 |
|---|
| 2025.11.10 | ₩16,109 | ₩16,309 | ₩15,840 | ₩16,295 | +1.16% | 1214만 |
|---|
| 2025.11.07 | ₩15,428 | ₩15,628 | ₩15,133 | ₩15,628 | +1.30% | 950.9만 |
|---|
| 2025.11.06 | ₩15,401 | ₩16,489 | ₩14,961 | ₩15,228 | -1.13% | 2532.2만 |
|---|
| 2025.11.05 | ₩14,227 | ₩14,253 | ₩13,760 | ₩14,147 | -0.56% | 1281.8만 |
|---|
| 2025.11.04 | ₩14,120 | ₩14,173 | ₩13,800 | ₩13,840 | -1.98% | 947.6만 |
|---|
| 2025.11.03 | ₩14,627 | ₩14,841 | ₩14,380 | ₩14,480 | -1.00% | 1011.5만 |
|---|
| 2025.10.31 | ₩14,680 | ₩14,794 | ₩14,460 | ₩14,640 | -0.27% | 862.8만 |
|---|
| 2025.10.30 | ₩14,534 | ₩14,934 | ₩14,427 | ₩14,694 | +1.10% | 798.7만 |
|---|
| 2025.10.29 | ₩14,947 | ₩15,094 | ₩14,387 | ₩14,560 | -2.59% | 1511만 |
|---|
| 2025.10.28 | ₩13,760 | ₩14,423 | ₩13,666 | ₩14,387 | +4.56% | 1213.3만 |
|---|
| 2025.10.27 | ₩14,093 | ₩14,400 | ₩13,680 | ₩14,120 | +0.19% | 1288만 |
|---|
| 2025.10.24 | ₩14,680 | ₩14,987 | ₩14,654 | ₩14,721 | +0.27% | 1093.7만 |
|---|
| 2025.10.23 | ₩15,081 | ₩15,134 | ₩14,741 | ₩14,947 | -0.88% | 1083.8만 |
|---|
| 2025.10.22 | ₩14,160 | ₩14,794 | ₩14,053 | ₩14,747 | +4.15% | 1020.5만 |
|---|
| 2025.10.21 | ₩14,774 | ₩15,188 | ₩14,600 | ₩14,694 | -0.54% | 1609.1만 |
|---|
| 2025.10.20 | ₩16,389 | ₩16,596 | ₩16,095 | ₩16,295 | -0.57% | 1438만 |
|---|
| 2025.10.17 | ₩16,255 | ₩16,669 | ₩15,701 | ₩16,042 | -1.31% | 1631.8만 |
|---|
| 2025.10.16 | ₩17,096 | ₩17,256 | ₩16,696 | ₩16,976 | -0.70% | 2365.9만 |
|---|
| 2025.10.15 | ₩16,215 | ₩17,003 | ₩16,135 | ₩16,856 | +3.95% | 1617.4만 |
|---|
| 2025.10.14 | ₩15,668 | ₩16,229 | ₩15,641 | ₩15,842 | +1.11% | 1265.6만 |
|---|
| 2025.10.13 | ₩16,082 | ₩16,482 | ₩15,975 | ₩16,202 | +0.75% | 1435.1만 |
|---|
| 2025.10.10 | ₩15,695 | ₩15,755 | ₩15,254 | ₩15,548 | -0.94% | 1283.1만 |
|---|