시장 데이터를 불러오는 중
전체 종목
포르투나 마이닝 과거 주가
Fortuna Mining Corp. Common Shares · FSM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortuna Mining Corp. Common Shares · FSM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,457 | ₩14,725 | ₩14,349 | ₩14,644 | +1.30% | 356.1만 |
| 2026.10.08 | ₩13,451 | ₩14,296 | ₩13,438 | ₩14,229 | +5.78% | 701.1만 |
| 2026.10.07 | ₩14,443 | ₩14,510 | ₩13,505 | ₩13,572 | -6.04% | 1102.3만 |
| 2026.10.06 | ₩15,020 | ₩15,127 | ₩14,698 | ₩14,993 | -0.18% | 783.7만 |
| 2026.10.05 | ₩15,087 | ₩15,127 | ₩14,752 | ₩14,940 | -0.98% | 317.6만 |
| 2026.10.02 | ₩15,221 | ₩15,275 | ₩14,859 | ₩15,087 | -0.88% | 385.1만 |
| 2026.10.01 | ₩15,033 | ₩15,194 | ₩14,832 | ₩14,980 | -0.36% | 573.2만 |
| 2026.09.30 | ₩15,328 | ₩15,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,074 |
| -1.66% |
| 2037만 |
| 2026.09.29 | ₩15,114 | ₩15,261 | ₩14,913 | ₩15,221 | +0.71% | 356.1만 |
|---|
| 2026.09.28 | ₩14,846 | ₩15,288 | ₩14,658 | ₩15,033 | +1.26% | 415.8만 |
|---|
| 2026.09.25 | ₩15,476 | ₩15,758 | ₩15,288 | ₩15,677 | +1.30% | 405.9만 |
|---|
| 2026.09.24 | ₩15,489 | ₩15,516 | ₩15,181 | ₩15,422 | -0.43% | 670.8만 |
|---|
| 2026.09.23 | ₩15,865 | ₩15,986 | ₩15,530 | ₩15,637 | -1.44% | 396.5만 |
|---|
| 2026.09.22 | ₩15,744 | ₩16,495 | ₩15,691 | ₩16,374 | +4.00% | 388.8만 |
|---|
| 2026.09.21 | ₩16,146 | ₩16,160 | ₩15,637 | ₩15,771 | -2.33% | 335만 |
|---|
| 2026.09.18 | ₩16,120 | ₩16,200 | ₩15,758 | ₩16,026 | -0.58% | 582.2만 |
|---|
| 2026.09.17 | ₩15,999 | ₩16,066 | ₩15,744 | ₩15,986 | -0.08% | 282.4만 |
|---|
| 2026.09.16 | ₩15,892 | ₩15,945 | ₩15,114 | ₩15,409 | -3.04% | 467.4만 |
|---|
| 2026.09.15 | ₩15,623 | ₩15,677 | ₩15,342 | ₩15,610 | -0.09% | 337.7만 |
|---|
| 2026.09.14 | ₩15,449 | ₩15,731 | ₩15,315 | ₩15,597 | +0.95% | 334.4만 |
|---|
| 2026.09.11 | ₩16,442 | ₩16,629 | ₩15,986 | ₩16,079 | -2.20% | 303.3만 |
|---|
| 2026.09.10 | ₩15,932 | ₩16,334 | ₩15,838 | ₩16,160 | +1.43% | 305.9만 |
|---|
| 2026.09.09 | ₩16,696 | ₩16,871 | ₩16,334 | ₩16,535 | -0.96% | 303.8만 |
|---|
| 2026.09.08 | ₩16,468 | ₩16,670 | ₩16,294 | ₩16,307 | -0.98% | 294.5만 |
|---|
| 2026.09.04 | ₩16,482 | ₩16,777 | ₩16,294 | ₩16,509 | +0.16% | 481.9만 |
|---|
| 2026.09.03 | ₩17,072 | ₩17,233 | ₩16,602 | ₩16,978 | -0.55% | 438.5만 |
|---|
| 2026.09.02 | ₩16,200 | ₩16,616 | ₩16,146 | ₩16,442 | +1.49% | 479.8만 |
|---|
| 2026.09.01 | ₩15,650 | ₩16,334 | ₩15,503 | ₩15,758 | +0.69% | 643.1만 |
|---|
| 2026.08.31 | ₩16,442 | ₩16,442 | ₩15,919 | ₩16,200 | -1.47% | 528.2만 |
|---|
| 2026.08.28 | ₩17,219 | ₩17,353 | ₩16,214 | ₩16,442 | -4.52% | 684.4만 |
|---|
| 2026.08.27 | ₩16,522 | ₩17,286 | ₩16,522 | ₩17,179 | +3.98% | 633.8만 |
|---|
| 2026.08.26 | ₩16,374 | ₩16,763 | ₩16,294 | ₩16,643 | +1.64% | 504.7만 |
|---|
| 2026.08.25 | ₩15,865 | ₩16,750 | ₩15,851 | ₩16,696 | +5.24% | 545.7만 |
|---|
| 2026.08.24 | ₩16,334 | ₩16,576 | ₩16,012 | ₩16,348 | +0.08% | 547.6만 |
|---|
| 2026.08.21 | ₩16,482 | ₩16,482 | ₩15,878 | ₩16,187 | -1.79% | 727.7만 |
|---|
| 2026.08.20 | ₩15,342 | ₩16,053 | ₩15,302 | ₩15,959 | +4.02% | 624.6만 |
|---|
| 2026.08.19 | ₩14,940 | ₩15,717 | ₩14,899 | ₩15,597 | +4.40% | 734.6만 |
|---|
| 2026.08.18 | ₩14,175 | ₩14,363 | ₩13,987 | ₩14,014 | -1.14% | 540.2만 |
|---|
| 2026.08.17 | ₩14,457 | ₩14,618 | ₩14,269 | ₩14,443 | -0.09% | 758.6만 |
|---|
| 2026.08.14 | ₩14,256 | ₩14,577 | ₩14,242 | ₩14,309 | +0.38% | 466.1만 |
|---|
| 2026.08.13 | ₩14,269 | ₩14,417 | ₩13,987 | ₩14,068 | -1.41% | 473.4만 |
|---|
| 2026.08.12 | ₩14,966 | ₩14,980 | ₩14,524 | ₩14,537 | -2.87% | 435.8만 |
|---|
| 2026.08.11 | ₩14,323 | ₩14,591 | ₩14,189 | ₩14,524 | +1.40% | 454만 |
|---|
| 2026.08.10 | ₩13,706 | ₩14,497 | ₩13,666 | ₩14,390 | +4.99% | 623.5만 |
|---|
| 2026.08.07 | ₩13,719 | ₩13,974 | ₩13,558 | ₩13,934 | +1.56% | 738.6만 |
|---|
| 2026.08.06 | ₩12,539 | ₩13,142 | ₩12,432 | ₩12,821 | +2.25% | 695.2만 |
|---|
| 2026.08.05 | ₩12,713 | ₩13,062 | ₩12,633 | ₩12,874 | +1.27% | 882.3만 |
|---|
| 2026.08.04 | ₩11,828 | ₩12,257 | ₩11,828 | ₩12,137 | +2.61% | 620.6만 |
|---|
| 2026.08.03 | ₩11,292 | ₩11,640 | ₩11,211 | ₩11,627 | +2.97% | 293.4만 |
|---|
| 2026.07.31 | ₩11,466 | ₩11,560 | ₩11,104 | ₩11,305 | -1.40% | 428.8만 |
|---|
| 2026.07.30 | ₩11,506 | ₩11,788 | ₩11,265 | ₩11,761 | +2.21% | 508.4만 |
|---|
| 2026.07.29 | ₩11,131 | ₩11,520 | ₩10,903 | ₩11,225 | +0.84% | 882.3만 |
|---|
| 2026.07.28 | ₩11,332 | ₩11,399 | ₩11,077 | ₩11,292 | -0.36% | 476만 |
|---|
| 2026.07.27 | ₩11,520 | ₩11,640 | ₩11,225 | ₩11,480 | -0.35% | 575.6만 |
|---|
| 2026.07.24 | ₩11,399 | ₩11,721 | ₩11,305 | ₩11,466 | +0.59% | 841.3만 |
|---|
| 2026.07.23 | ₩11,117 | ₩11,359 | ₩11,037 | ₩11,292 | +1.57% | 607.9만 |
|---|
| 2026.07.22 | ₩11,654 | ₩11,842 | ₩11,480 | ₩11,547 | -0.92% | 579.7만 |
|---|
| 2026.07.21 | ₩11,131 | ₩11,372 | ₩10,943 | ₩11,359 | +2.05% | 401.2만 |
|---|
| 2026.07.20 | ₩10,863 | ₩10,957 | ₩10,729 | ₩10,769 | -0.86% | 365.1만 |
|---|
| 2026.07.17 | ₩10,903 | ₩11,091 | ₩10,769 | ₩10,943 | +0.37% | 481.3만 |
|---|
| 2026.07.16 | ₩11,064 | ₩11,131 | ₩10,863 | ₩11,037 | -0.24% | 565.9만 |
|---|
| 2026.07.15 | ₩11,413 | ₩11,547 | ₩11,064 | ₩11,372 | -0.35% | 494.3만 |
|---|
| 2026.07.14 | ₩11,694 | ₩11,734 | ₩11,359 | ₩11,413 | -2.41% | 430.4만 |
|---|
| 2026.07.13 | ₩11,225 | ₩11,345 | ₩11,077 | ₩11,225 | 0.00% | 453.6만 |
|---|
| 2026.07.10 | ₩11,413 | ₩11,587 | ₩11,305 | ₩11,426 | +0.12% | 406.7만 |
|---|
| 2026.07.09 | ₩11,238 | ₩11,506 | ₩11,050 | ₩11,493 | +2.27% | 497.3만 |
|---|
| 2026.07.08 | ₩11,050 | ₩11,198 | ₩10,621 | ₩10,903 | -1.33% | 511.9만 |
|---|
| 2026.07.07 | ₩11,533 | ₩11,734 | ₩11,185 | ₩11,292 | -2.09% | 625.8만 |
|---|
| 2026.07.06 | ₩11,909 | ₩12,016 | ₩11,506 | ₩11,640 | -2.25% | 301.5만 |
|---|
| 2026.07.02 | ₩11,734 | ₩11,842 | ₩11,359 | ₩11,694 | -0.34% | 495.6만 |
|---|
| 2026.07.01 | ₩11,252 | ₩11,734 | ₩11,158 | ₩11,198 | -0.48% | 328.8만 |
|---|
| 2026.06.30 | ₩11,319 | ₩11,439 | ₩11,117 | ₩11,332 | +0.12% | 368.1만 |
|---|
| 2026.06.29 | ₩11,319 | ₩11,319 | ₩11,010 | ₩11,225 | -0.83% | 315.2만 |
|---|
| 2026.06.26 | ₩11,332 | ₩11,694 | ₩11,319 | ₩11,413 | +0.71% | 349.6만 |
|---|
| 2026.06.25 | ₩11,506 | ₩11,614 | ₩11,064 | ₩11,278 | -1.98% | 537.9만 |
|---|
| 2026.06.24 | ₩11,024 | ₩11,413 | ₩10,970 | ₩11,171 | +1.34% | 477.5만 |
|---|
| 2026.06.23 | ₩11,533 | ₩11,868 | ₩11,439 | ₩11,533 | 0.00% | 390.1만 |
|---|
| 2026.06.22 | ₩12,137 | ₩12,298 | ₩12,043 | ₩12,137 | 0.00% | 364.8만 |
|---|
| 2026.06.18 | ₩12,512 | ₩12,968 | ₩12,164 | ₩12,418 | -0.75% | 871.2만 |
|---|
| 2026.06.17 | ₩12,995 | ₩13,411 | ₩12,633 | ₩12,646 | -2.68% | 591.2만 |
|---|
| 2026.06.16 | ₩12,874 | ₩13,156 | ₩12,579 | ₩12,995 | +0.94% | 492.8만 |
|---|
| 2026.06.15 | ₩12,821 | ₩13,008 | ₩12,566 | ₩12,673 | -1.15% | 544.6만 |
|---|
| 2026.06.12 | ₩11,667 | ₩12,096 | ₩11,560 | ₩11,976 | +2.64% | 674.6만 |
|---|
| 2026.06.11 | ₩10,889 | ₩11,560 | ₩10,863 | ₩11,547 | +6.03% | 866.8만 |
|---|
| 2026.06.10 | ₩11,091 | ₩11,413 | ₩10,849 | ₩10,849 | -2.18% | 484.3만 |
|---|
| 2026.06.09 | ₩11,922 | ₩11,922 | ₩11,091 | ₩11,520 | -3.37% | 550.6만 |
|---|
| 2026.06.08 | ₩11,748 | ₩11,842 | ₩11,640 | ₩11,761 | +0.11% | 456.3만 |
|---|
| 2026.06.05 | ₩12,244 | ₩12,338 | ₩11,587 | ₩11,654 | -4.82% | 673.6만 |
|---|
| 2026.06.04 | ₩12,874 | ₩13,062 | ₩12,619 | ₩12,673 | -1.56% | 373.6만 |
|---|
| 2026.06.03 | ₩12,874 | ₩12,982 | ₩12,619 | ₩12,633 | -1.88% | 301.6만 |
|---|
| 2026.06.02 | ₩13,330 | ₩13,491 | ₩13,035 | ₩13,169 | -1.21% | 356만 |
|---|
| 2026.06.01 | ₩13,062 | ₩13,464 | ₩12,834 | ₩13,250 | +1.44% | 904.6만 |
|---|
| 2026.05.29 | ₩13,089 | ₩13,612 | ₩13,075 | ₩13,491 | +3.07% | 561.8만 |
|---|
| 2026.05.28 | ₩12,606 | ₩13,397 | ₩12,472 | ₩13,156 | +4.36% | 613.3만 |
|---|
| 2026.05.27 | ₩12,740 | ₩13,035 | ₩12,687 | ₩12,767 | +0.21% | 367.5만 |
|---|
| 2026.05.26 | ₩12,874 | ₩13,169 | ₩12,767 | ₩13,116 | +1.87% | 392.9만 |
|---|
| 2026.05.22 | ₩12,552 | ₩12,687 | ₩12,378 | ₩12,539 | -0.11% | 291.4만 |
|---|
| 2026.05.21 | ₩12,311 | ₩12,915 | ₩12,271 | ₩12,633 | +2.61% | 420만 |
|---|
| 2026.05.20 | ₩12,485 | ₩12,660 | ₩12,244 | ₩12,646 | +1.29% | 391.2만 |
|---|
| 2026.05.19 | ₩12,485 | ₩12,485 | ₩12,164 | ₩12,244 | -1.93% | 563.5만 |
|---|
| 2026.05.18 | ₩13,062 | ₩13,344 | ₩12,660 | ₩12,727 | -2.57% | 478.2만 |
|---|
| 2026.05.15 | ₩13,142 | ₩13,223 | ₩12,619 | ₩12,807 | -2.55% | 1263.6만 |
|---|
| 2026.05.14 | ₩14,242 | ₩14,282 | ₩13,692 | ₩13,853 | -2.73% | 520.1만 |
|---|
| 2026.05.13 | ₩14,309 | ₩14,443 | ₩13,920 | ₩14,336 | +0.19% | 430.6만 |
|---|
| 2026.05.12 | ₩14,390 | ₩14,577 | ₩13,545 | ₩14,510 | +0.84% | 561.4만 |
|---|
| 2026.05.11 | ₩14,551 | ₩15,060 | ₩14,363 | ₩14,591 | +0.28% | 892.7만 |
|---|
| 2026.05.08 | ₩14,282 | ₩14,712 | ₩14,028 | ₩14,430 | +1.03% | 599.5만 |
|---|
| 2026.05.07 | ₩13,840 | ₩15,007 | ₩13,719 | ₩14,028 | +1.36% | 1307.5만 |
|---|
| 2026.05.06 | ₩12,955 | ₩13,424 | ₩12,955 | ₩13,196 | +1.86% | 532.7만 |
|---|
| 2026.05.05 | ₩12,633 | ₩12,673 | ₩12,311 | ₩12,391 | -1.91% | 271만 |
|---|
| 2026.05.04 | ₩12,593 | ₩12,713 | ₩12,284 | ₩12,365 | -1.81% | 430.3만 |
|---|
| 2026.05.01 | ₩12,874 | ₩13,062 | ₩12,687 | ₩12,713 | -1.25% | 296.9만 |
|---|
| 2026.04.30 | ₩13,062 | ₩13,169 | ₩12,646 | ₩12,941 | -0.92% | 451.1만 |
|---|
| 2026.04.29 | ₩12,673 | ₩12,740 | ₩12,378 | ₩12,512 | -1.27% | 496.3만 |
|---|
| 2026.04.28 | ₩13,142 | ₩13,263 | ₩12,713 | ₩12,874 | -2.04% | 547만 |
|---|
| 2026.04.27 | ₩13,585 | ₩13,706 | ₩13,411 | ₩13,505 | -0.59% | 346.6만 |
|---|
| 2026.04.24 | ₩13,733 | ₩13,880 | ₩13,438 | ₩13,773 | +0.29% | 483.2만 |
|---|
| 2026.04.23 | ₩13,598 | ₩13,853 | ₩13,183 | ₩13,572 | -0.20% | 536.6만 |
|---|
| 2026.04.22 | ₩13,907 | ₩14,135 | ₩13,706 | ₩13,880 | -0.19% | 469.5만 |
|---|
| 2026.04.21 | ₩14,081 | ₩14,242 | ₩13,491 | ₩13,518 | -4.00% | 574.2만 |
|---|
| 2026.04.20 | ₩14,309 | ₩14,524 | ₩14,162 | ₩14,282 | -0.19% | 494.2만 |
|---|
| 2026.04.17 | ₩14,524 | ₩15,087 | ₩14,497 | ₩14,564 | +0.28% | 565.3만 |
|---|
| 2026.04.16 | ₩14,162 | ₩14,269 | ₩13,961 | ₩13,987 | -1.23% | 359.4만 |
|---|
| 2026.04.15 | ₩14,269 | ₩14,443 | ₩13,961 | ₩14,001 | -1.88% | 604만 |
|---|
| 2026.04.14 | ₩14,323 | ₩14,510 | ₩14,162 | ₩14,417 | +0.66% | 608.5만 |
|---|
| 2026.04.13 | ₩13,813 | ₩14,108 | ₩13,759 | ₩14,001 | +1.36% | 424.7만 |
|---|
| 2026.04.10 | ₩14,162 | ₩14,242 | ₩13,920 | ₩14,054 | -0.76% | 396.8만 |
|---|
| 2026.04.09 | ₩14,256 | ₩14,457 | ₩13,826 | ₩14,001 | -1.79% | 567.3만 |
|---|
| 2026.04.08 | ₩14,886 | ₩14,953 | ₩13,907 | ₩14,162 | -4.86% | 704.8만 |
|---|
| 2026.04.07 | ₩13,759 | ₩13,987 | ₩13,370 | ₩13,920 | +1.17% | 632.1만 |
|---|
| 2026.04.06 | ₩13,800 | ₩13,961 | ₩13,598 | ₩13,773 | -0.19% | 969.1만 |
|---|
| 2026.04.02 | ₩12,888 | ₩13,987 | ₩12,767 | ₩13,773 | +6.87% | 748.7만 |
|---|
| 2026.04.01 | ₩13,666 | ₩14,296 | ₩13,411 | ₩13,987 | +2.36% | 1237.5만 |
|---|
| 2026.03.31 | ₩12,982 | ₩13,344 | ₩12,874 | ₩13,317 | +2.58% | 808.2만 |
|---|
| 2026.03.30 | ₩13,075 | ₩13,156 | ₩12,391 | ₩12,552 | -4.00% | 892.5만 |
|---|
| 2026.03.27 | ₩12,204 | ₩12,901 | ₩12,190 | ₩12,754 | +4.51% | 1288만 |
|---|
| 2026.03.26 | ₩12,271 | ₩12,740 | ₩12,190 | ₩12,271 | 0.00% | 1447.7만 |
|---|
| 2026.03.25 | ₩13,008 | ₩13,102 | ₩12,539 | ₩12,767 | -1.86% | 935.4만 |
|---|
| 2026.03.24 | ₩11,909 | ₩12,459 | ₩11,761 | ₩12,351 | +3.72% | 571.6만 |
|---|
| 2026.03.23 | ₩11,439 | ₩12,405 | ₩11,426 | ₩12,177 | +6.45% | 902.4만 |
|---|
| 2026.03.20 | ₩12,123 | ₩12,137 | ₩11,252 | ₩11,493 | -5.20% | 1237만 |
|---|
| 2026.03.19 | ₩12,070 | ₩12,110 | ₩11,560 | ₩12,070 | 0.00% | 881.7만 |
|---|
| 2026.03.18 | ₩13,357 | ₩13,438 | ₩12,807 | ₩12,928 | -3.21% | 647.9만 |
|---|
| 2026.03.17 | ₩13,880 | ₩14,095 | ₩13,639 | ₩13,813 | -0.48% | 492.5만 |
|---|
| 2026.03.16 | ₩13,773 | ₩14,162 | ₩13,451 | ₩13,813 | +0.29% | 623.4만 |
|---|
| 2026.03.13 | ₩14,631 | ₩14,752 | ₩13,706 | ₩13,800 | -5.68% | 719.6만 |
|---|
| 2026.03.12 | ₩15,141 | ₩15,141 | ₩14,510 | ₩14,805 | -2.21% | 542.8만 |
|---|
| 2026.03.11 | ₩15,221 | ₩15,382 | ₩14,738 | ₩15,208 | -0.09% | 395.2만 |
|---|
| 2026.03.10 | ₩16,079 | ₩16,120 | ₩15,623 | ₩15,744 | -2.09% | 655.4만 |
|---|
| 2026.03.09 | ₩15,020 | ₩15,623 | ₩14,457 | ₩15,597 | +3.84% | 583.8만 |
|---|
| 2026.03.06 | ₩15,355 | ₩15,691 | ₩14,913 | ₩15,449 | +0.61% | 605.1만 |
|---|
| 2026.03.05 | ₩16,173 | ₩16,187 | ₩15,248 | ₩15,744 | -2.65% | 977.4만 |
|---|
| 2026.03.04 | ₩16,951 | ₩16,951 | ₩16,294 | ₩16,602 | -2.06% | 385.1만 |
|---|
| 2026.03.03 | ₩16,978 | ₩17,099 | ₩15,972 | ₩16,442 | -3.16% | 769.2만 |
|---|
| 2026.03.02 | ₩18,574 | ₩18,574 | ₩17,608 | ₩18,185 | -2.09% | 648만 |
|---|
| 2026.02.27 | ₩18,520 | ₩18,534 | ₩17,917 | ₩18,319 | -1.09% | 545.7만 |
|---|
| 2026.02.26 | ₩17,447 | ₩18,306 | ₩17,420 | ₩18,265 | +4.69% | 518.4만 |
|---|
| 2026.02.25 | ₩18,520 | ₩18,560 | ₩17,662 | ₩17,729 | -4.27% | 568.5만 |
|---|
| 2026.02.24 | ₩17,394 | ₩18,373 | ₩17,166 | ₩18,212 | +4.70% | 805.5만 |
|---|
| 2026.02.23 | ₩16,656 | ₩17,984 | ₩16,482 | ₩17,890 | +7.41% | 1506.7만 |
|---|
| 2026.02.20 | ₩14,644 | ₩16,455 | ₩14,618 | ₩16,455 | +12.36% | 1579.1만 |
|---|
| 2026.02.19 | ₩13,987 | ₩15,127 | ₩13,907 | ₩14,618 | +4.51% | 1006.8만 |
|---|
| 2026.02.18 | ₩14,081 | ₩14,269 | ₩13,840 | ₩14,001 | -0.57% | 825.6만 |
|---|
| 2026.02.17 | ₩14,054 | ₩14,256 | ₩13,424 | ₩13,880 | -1.24% | 690만 |
|---|
| 2026.02.13 | ₩14,189 | ₩14,872 | ₩14,081 | ₩14,819 | +4.44% | 588.2만 |
|---|
| 2026.02.12 | ₩15,194 | ₩15,288 | ₩13,867 | ₩13,934 | -8.30% | 909.9만 |
|---|
| 2026.02.11 | ₩15,422 | ₩15,476 | ₩14,685 | ₩15,302 | -0.78% | 528.6만 |
|---|
| 2026.02.10 | ₩14,618 | ₩15,047 | ₩14,591 | ₩14,872 | +1.74% | 555.1만 |
|---|
| 2026.02.09 | ₩14,309 | ₩14,792 | ₩14,068 | ₩14,779 | +3.28% | 517.3만 |
|---|
| 2026.02.06 | ₩13,478 | ₩13,987 | ₩13,411 | ₩13,920 | +3.28% | 647.5만 |
|---|
| 2026.02.05 | ₩13,572 | ₩13,907 | ₩12,995 | ₩13,075 | -3.66% | 1172.6만 |
|---|
| 2026.02.04 | ₩14,215 | ₩14,363 | ₩13,531 | ₩14,175 | -0.28% | 1419.8만 |
|---|
| 2026.02.03 | ₩13,934 | ₩14,135 | ₩13,196 | ₩13,759 | -1.25% | 979.3만 |
|---|
| 2026.02.02 | ₩12,941 | ₩13,612 | ₩12,874 | ₩13,142 | +1.55% | 831.8만 |
|---|
| 2026.01.30 | ₩13,746 | ₩14,577 | ₩12,955 | ₩13,116 | -4.59% | 1259.4만 |
|---|
| 2026.01.29 | ₩16,200 | ₩16,200 | ₩14,779 | ₩15,409 | -4.88% | 1127.8만 |
|---|
| 2026.01.28 | ₩15,731 | ₩15,932 | ₩15,261 | ₩15,919 | +1.19% | 1095.5만 |
|---|
| 2026.01.27 | ₩15,436 | ₩15,610 | ₩14,872 | ₩15,516 | +0.52% | 890.1만 |
|---|
| 2026.01.26 | ₩16,482 | ₩16,817 | ₩15,369 | ₩15,395 | -6.59% | 1363.3만 |
|---|
| 2026.01.23 | ₩15,556 | ₩15,784 | ₩15,221 | ₩15,623 | +0.43% | 644만 |
|---|
| 2026.01.22 | ₩14,551 | ₩15,543 | ₩14,551 | ₩15,288 | +5.07% | 824.8만 |
|---|
| 2026.01.21 | ₩14,685 | ₩14,926 | ₩14,215 | ₩14,497 | -1.28% | 1005.1만 |
|---|
| 2026.01.20 | ₩14,417 | ₩14,685 | ₩14,202 | ₩14,484 | +0.47% | 765.1만 |
|---|
| 2026.01.16 | ₩13,652 | ₩14,041 | ₩13,317 | ₩13,974 | +2.36% | 817.4만 |
|---|
| 2026.01.15 | ₩13,505 | ₩13,947 | ₩13,424 | ₩13,773 | +1.99% | 825만 |
|---|
| 2026.01.14 | ₩14,202 | ₩14,229 | ₩13,585 | ₩13,813 | -2.74% | 824만 |
|---|
| 2026.01.13 | ₩14,242 | ₩14,510 | ₩13,853 | ₩13,907 | -2.35% | 681.6만 |
|---|
| 2026.01.12 | ₩14,215 | ₩14,417 | ₩14,054 | ₩14,054 | -1.13% | 748.8만 |
|---|
| 2026.01.09 | ₩13,505 | ₩13,893 | ₩13,397 | ₩13,759 | +1.89% | 662만 |
|---|
| 2026.01.08 | ₩13,142 | ₩13,384 | ₩13,035 | ₩13,357 | +1.63% | 573.2만 |
|---|
| 2026.01.07 | ₩13,545 | ₩13,719 | ₩13,008 | ₩13,478 | -0.50% | 759.8만 |
|---|
| 2026.01.06 | ₩13,451 | ₩14,028 | ₩13,384 | ₩13,974 | +3.89% | 873만 |
|---|
| 2026.01.05 | ₩12,982 | ₩13,853 | ₩12,955 | ₩13,370 | +3.00% | 899.7만 |
|---|
| 2026.01.02 | ₩13,397 | ₩13,464 | ₩12,365 | ₩12,794 | -4.50% | 777.2만 |
|---|
| 2025.12.31 | ₩13,250 | ₩13,411 | ₩13,089 | ₩13,156 | -0.71% | 420.9만 |
|---|
| 2025.12.30 | ₩13,759 | ₩13,773 | ₩13,236 | ₩13,344 | -3.02% | 596.3만 |
|---|
| 2025.12.29 | ₩13,142 | ₩13,666 | ₩13,035 | ₩13,317 | +1.33% | 807만 |
|---|
| 2025.12.26 | ₩13,800 | ₩13,920 | ₩13,531 | ₩13,867 | +0.49% | 503.3만 |
|---|
| 2025.12.24 | ₩13,572 | ₩13,625 | ₩13,277 | ₩13,572 | 0.00% | 367.2만 |
|---|
| 2025.12.23 | ₩13,867 | ₩13,867 | ₩13,210 | ₩13,652 | -1.55% | 670.4만 |
|---|
| 2025.12.22 | ₩13,612 | ₩13,853 | ₩13,397 | ₩13,639 | +0.20% | 625.9만 |
|---|
| 2025.12.19 | ₩12,847 | ₩13,397 | ₩12,847 | ₩13,210 | +2.82% | 1343.7만 |
|---|
| 2025.12.18 | ₩13,102 | ₩13,357 | ₩12,794 | ₩12,874 | -1.74% | 887.2만 |
|---|
| 2025.12.17 | ₩13,008 | ₩13,183 | ₩12,780 | ₩13,089 | +0.62% | 696.1만 |
|---|
| 2025.12.16 | ₩12,834 | ₩13,116 | ₩12,593 | ₩12,780 | -0.42% | 730.9만 |
|---|
| 2025.12.15 | ₩13,384 | ₩13,411 | ₩12,660 | ₩12,847 | -4.01% | 817만 |
|---|
| 2025.12.12 | ₩13,451 | ₩13,505 | ₩12,874 | ₩13,116 | -2.49% | 1049.6만 |
|---|
| 2025.12.11 | ₩12,915 | ₩13,518 | ₩12,807 | ₩13,116 | +1.56% | 1104.5만 |
|---|
| 2025.12.10 | ₩12,633 | ₩12,941 | ₩12,298 | ₩12,794 | +1.27% | 661.9만 |
|---|
| 2025.12.09 | ₩12,391 | ₩12,874 | ₩12,324 | ₩12,740 | +2.81% | 516.2만 |
|---|
| 2025.12.08 | ₩12,499 | ₩12,700 | ₩12,365 | ₩12,365 | -1.07% | 581.5만 |
|---|
| 2025.12.05 | ₩12,673 | ₩12,915 | ₩12,351 | ₩12,418 | -2.01% | 653만 |
|---|
| 2025.12.04 | ₩12,646 | ₩12,713 | ₩12,418 | ₩12,472 | -1.38% | 393.4만 |
|---|
| 2025.12.03 | ₩13,210 | ₩13,236 | ₩12,740 | ₩12,807 | -3.05% | 496.8만 |
|---|
| 2025.12.02 | ₩13,129 | ₩13,196 | ₩12,579 | ₩13,049 | -0.61% | 739.5만 |
|---|
| 2025.12.01 | ₩13,773 | ₩13,920 | ₩13,290 | ₩13,303 | -3.41% | 818.9만 |
|---|
| 2025.11.28 | ₩13,290 | ₩13,652 | ₩13,129 | ₩13,572 | +2.12% | 594.6만 |
|---|
| 2025.11.26 | ₩12,700 | ₩13,129 | ₩12,579 | ₩13,089 | +3.06% | 743.3만 |
|---|
| 2025.11.25 | ₩12,164 | ₩12,660 | ₩12,123 | ₩12,485 | +2.65% | 748.2만 |
|---|
| 2025.11.24 | ₩11,185 | ₩12,231 | ₩11,158 | ₩12,164 | +8.75% | 1008.5만 |
|---|
| 2025.11.21 | ₩10,729 | ₩11,117 | ₩10,594 | ₩11,037 | +2.87% | 950.1만 |
|---|
| 2025.11.20 | ₩11,265 | ₩11,587 | ₩10,782 | ₩10,822 | -3.93% | 910.2만 |
|---|
| 2025.11.19 | ₩11,372 | ₩11,694 | ₩11,171 | ₩11,413 | +0.35% | 592.2만 |
|---|
| 2025.11.18 | ₩10,997 | ₩11,292 | ₩10,889 | ₩11,144 | +1.34% | 620.4만 |
|---|
| 2025.11.17 | ₩11,158 | ₩11,265 | ₩10,863 | ₩11,050 | -0.96% | 600만 |
|---|
| 2025.11.14 | ₩10,796 | ₩11,332 | ₩10,635 | ₩11,198 | +3.73% | 579.8만 |
|---|
| 2025.11.13 | ₩11,667 | ₩11,667 | ₩11,117 | ₩11,265 | -3.45% | 744.8만 |
|---|
| 2025.11.12 | ₩11,386 | ₩11,815 | ₩11,265 | ₩11,573 | +1.65% | 1010만 |
|---|
| 2025.11.11 | ₩11,359 | ₩11,359 | ₩10,957 | ₩11,265 | -0.83% | 1164.9만 |
|---|
| 2025.11.10 | ₩11,345 | ₩11,667 | ₩11,238 | ₩11,292 | -0.47% | 1411.6만 |
|---|
| 2025.11.07 | ₩10,782 | ₩11,104 | ₩10,541 | ₩10,983 | +1.87% | 1374.1만 |
|---|
| 2025.11.06 | ₩10,930 | ₩11,144 | ₩10,675 | ₩10,702 | -2.09% | 1232만 |
|---|
| 2025.11.05 | ₩10,836 | ₩10,836 | ₩10,353 | ₩10,568 | -2.48% | 1211.5만 |
|---|
| 2025.11.04 | ₩10,648 | ₩10,769 | ₩10,474 | ₩10,514 | -1.26% | 1825.4만 |
|---|
| 2025.11.03 | ₩11,064 | ₩11,171 | ₩10,755 | ₩11,024 | -0.36% | 1633.5만 |
|---|
| 2025.10.31 | ₩10,997 | ₩11,117 | ₩10,849 | ₩11,091 | +0.85% | 1695.8만 |
|---|
| 2025.10.30 | ₩10,729 | ₩11,117 | ₩10,702 | ₩11,077 | +3.25% | 1743.4만 |
|---|
| 2025.10.29 | ₩11,144 | ₩11,211 | ₩10,648 | ₩10,769 | -3.37% | 1071.5만 |
|---|
| 2025.10.28 | ₩10,527 | ₩10,970 | ₩10,527 | ₩10,889 | +3.44% | 1531.5만 |
|---|
| 2025.10.27 | ₩10,729 | ₩10,822 | ₩10,326 | ₩10,648 | -0.75% | 1244.1만 |
|---|
| 2025.10.24 | ₩10,876 | ₩11,117 | ₩10,769 | ₩10,943 | +0.62% | 1126.7만 |
|---|
| 2025.10.23 | ₩11,131 | ₩11,185 | ₩10,863 | ₩11,010 | -1.08% | 943.7만 |
|---|
| 2025.10.22 | ₩10,434 | ₩10,957 | ₩10,313 | ₩10,863 | +4.11% | 1104.5만 |
|---|
| 2025.10.21 | ₩11,077 | ₩11,238 | ₩10,675 | ₩10,742 | -3.03% | 1213.4만 |
|---|
| 2025.10.20 | ₩11,895 | ₩12,029 | ₩11,667 | ₩11,936 | +0.34% | 1080.4만 |
|---|
| 2025.10.17 | ₩12,365 | ₩12,566 | ₩11,480 | ₩11,667 | -5.64% | 1486.6만 |
|---|
| 2025.10.16 | ₩13,142 | ₩13,142 | ₩12,633 | ₩12,754 | -2.96% | 1556.1만 |
|---|
| 2025.10.15 | ₩12,472 | ₩13,169 | ₩12,391 | ₩12,928 | +3.66% | 1893.4만 |
|---|
| 2025.10.14 | ₩11,882 | ₩12,566 | ₩11,801 | ₩12,298 | +3.50% | 1653.8만 |
|---|
| 2025.10.13 | ₩12,351 | ₩12,526 | ₩12,029 | ₩12,177 | -1.41% | 1214.8만 |
|---|
| 2025.10.10 | ₩12,177 | ₩12,177 | ₩11,708 | ₩11,868 | -2.53% | 1670.2만 |
|---|