시장 데이터를 불러오는 중
전체 종목
갈리아노 골드 과거 주가
Galiano Gold Inc. · GAU · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Galiano Gold Inc. · GAU · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,878 | ₩2,985 | ₩2,851 | ₩2,931 | +1.86% | 272.6만 |
| 2026.10.08 | ₩2,637 | ₩2,838 | ₩2,637 | ₩2,811 | +6.60% | 425만 |
| 2026.10.07 | ₩2,664 | ₩2,690 | ₩2,610 | ₩2,610 | -2.01% | 246.1만 |
| 2026.10.06 | ₩2,690 | ₩2,811 | ₩2,650 | ₩2,757 | +2.49% | 319.5만 |
| 2026.10.05 | ₩2,677 | ₩2,704 | ₩2,623 | ₩2,664 | -0.50% | 433.1만 |
| 2026.10.02 | ₩2,664 | ₩2,704 | ₩2,623 | ₩2,664 | 0.00% | 274.9만 |
| 2026.10.01 | ₩2,610 | ₩2,650 | ₩2,556 | ₩2,610 | 0.00% | 176.5만 |
| 2026.09.30 | ₩2,664 | ₩2,677 | ₩2,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,597 |
| -2.51% |
| 164.9만 |
| 2026.09.29 | ₩2,623 | ₩2,664 | ₩2,556 | ₩2,650 | +1.02% | 265.3만 |
|---|
| 2026.09.28 | ₩2,623 | ₩2,664 | ₩2,556 | ₩2,583 | -1.53% | 246.2만 |
|---|
| 2026.09.25 | ₩2,690 | ₩2,797 | ₩2,677 | ₩2,757 | +2.49% | 205.3만 |
|---|
| 2026.09.24 | ₩2,730 | ₩2,730 | ₩2,650 | ₩2,677 | -1.96% | 191.6만 |
|---|
| 2026.09.23 | ₩2,838 | ₩2,878 | ₩2,730 | ₩2,757 | -2.83% | 272.3만 |
|---|
| 2026.09.22 | ₩2,811 | ₩2,945 | ₩2,797 | ₩2,918 | +3.81% | 260.4만 |
|---|
| 2026.09.21 | ₩2,851 | ₩2,878 | ₩2,784 | ₩2,824 | -0.94% | 221.5만 |
|---|
| 2026.09.18 | ₩2,797 | ₩2,864 | ₩2,744 | ₩2,851 | +1.91% | 365.1만 |
|---|
| 2026.09.17 | ₩2,824 | ₩2,838 | ₩2,757 | ₩2,771 | -1.90% | 244.6만 |
|---|
| 2026.09.16 | ₩2,811 | ₩2,824 | ₩2,650 | ₩2,717 | -3.33% | 301.5만 |
|---|
| 2026.09.15 | ₩2,784 | ₩2,784 | ₩2,717 | ₩2,757 | -0.96% | 176만 |
|---|
| 2026.09.14 | ₩2,824 | ₩2,851 | ₩2,744 | ₩2,757 | -2.37% | 205.6만 |
|---|
| 2026.09.11 | ₩2,931 | ₩2,985 | ₩2,878 | ₩2,891 | -1.37% | 205.8만 |
|---|
| 2026.09.10 | ₩2,918 | ₩2,945 | ₩2,864 | ₩2,891 | -0.92% | 216.6만 |
|---|
| 2026.09.09 | ₩3,065 | ₩3,079 | ₩2,971 | ₩2,998 | -2.18% | 230.8만 |
|---|
| 2026.09.08 | ₩3,038 | ₩3,065 | ₩2,971 | ₩2,985 | -1.76% | 296.5만 |
|---|
| 2026.09.04 | ₩3,065 | ₩3,105 | ₩3,012 | ₩3,038 | -0.87% | 189만 |
|---|
| 2026.09.03 | ₩3,132 | ₩3,159 | ₩3,052 | ₩3,159 | +0.85% | 296.5만 |
|---|
| 2026.09.02 | ₩2,945 | ₩3,052 | ₩2,931 | ₩3,025 | +2.73% | 281.4만 |
|---|
| 2026.09.01 | ₩2,918 | ₩2,985 | ₩2,851 | ₩2,878 | -1.38% | 347.6만 |
|---|
| 2026.08.31 | ₩3,025 | ₩3,065 | ₩2,971 | ₩3,025 | 0.00% | 351.5만 |
|---|
| 2026.08.28 | ₩3,239 | ₩3,253 | ₩3,012 | ₩3,065 | -5.37% | 351.1만 |
|---|
| 2026.08.27 | ₩3,186 | ₩3,253 | ₩3,145 | ₩3,226 | +1.26% | 210.7만 |
|---|
| 2026.08.26 | ₩3,159 | ₩3,306 | ₩3,145 | ₩3,172 | +0.42% | 277.9만 |
|---|
| 2026.08.25 | ₩3,199 | ₩3,253 | ₩3,145 | ₩3,212 | +0.42% | 222.8만 |
|---|
| 2026.08.24 | ₩3,172 | ₩3,266 | ₩3,079 | ₩3,239 | +2.11% | 286.8만 |
|---|
| 2026.08.21 | ₩3,145 | ₩3,172 | ₩3,065 | ₩3,132 | -0.43% | 255.7만 |
|---|
| 2026.08.20 | ₩2,905 | ₩3,038 | ₩2,905 | ₩3,038 | +4.61% | 243.8만 |
|---|
| 2026.08.19 | ₩2,851 | ₩3,012 | ₩2,824 | ₩2,958 | +3.76% | 467.7만 |
|---|
| 2026.08.18 | ₩2,757 | ₩2,797 | ₩2,704 | ₩2,717 | -1.46% | 176.8만 |
|---|
| 2026.08.17 | ₩2,824 | ₩2,891 | ₩2,797 | ₩2,824 | 0.00% | 248.9만 |
|---|
| 2026.08.14 | ₩2,838 | ₩2,945 | ₩2,797 | ₩2,797 | -1.42% | 286.4만 |
|---|
| 2026.08.13 | ₩2,797 | ₩2,864 | ₩2,744 | ₩2,797 | 0.00% | 301.3만 |
|---|
| 2026.08.12 | ₩2,878 | ₩2,891 | ₩2,757 | ₩2,797 | -2.79% | 523.7만 |
|---|
| 2026.08.11 | ₩2,677 | ₩2,824 | ₩2,650 | ₩2,811 | +5.00% | 331.6만 |
|---|
| 2026.08.10 | ₩2,757 | ₩2,757 | ₩2,597 | ₩2,677 | -2.91% | 327.7만 |
|---|
| 2026.08.07 | ₩2,704 | ₩2,838 | ₩2,664 | ₩2,757 | +1.98% | 293.4만 |
|---|
| 2026.08.06 | ₩2,570 | ₩2,637 | ₩2,543 | ₩2,610 | +1.56% | 237.1만 |
|---|
| 2026.08.05 | ₩2,516 | ₩2,610 | ₩2,503 | ₩2,583 | +2.66% | 313.3만 |
|---|
| 2026.08.04 | ₩2,409 | ₩2,463 | ₩2,396 | ₩2,409 | 0.00% | 245.4만 |
|---|
| 2026.08.03 | ₩2,369 | ₩2,382 | ₩2,329 | ₩2,369 | 0.00% | 114.3만 |
|---|
| 2026.07.31 | ₩2,342 | ₩2,369 | ₩2,262 | ₩2,329 | -0.57% | 472.2만 |
|---|
| 2026.07.30 | ₩2,396 | ₩2,409 | ₩2,329 | ₩2,396 | 0.00% | 326.5만 |
|---|
| 2026.07.29 | ₩2,302 | ₩2,409 | ₩2,222 | ₩2,342 | +1.74% | 654.3만 |
|---|
| 2026.07.28 | ₩2,423 | ₩2,436 | ₩2,316 | ₩2,329 | -3.87% | 243.3만 |
|---|
| 2026.07.27 | ₩2,530 | ₩2,543 | ₩2,409 | ₩2,449 | -3.17% | 204.5만 |
|---|
| 2026.07.24 | ₩2,503 | ₩2,530 | ₩2,436 | ₩2,490 | -0.53% | 290.8만 |
|---|
| 2026.07.23 | ₩2,503 | ₩2,503 | ₩2,396 | ₩2,463 | -1.60% | 296.4만 |
|---|
| 2026.07.22 | ₩2,516 | ₩2,690 | ₩2,516 | ₩2,556 | +1.60% | 457.3만 |
|---|
| 2026.07.21 | ₩2,423 | ₩2,490 | ₩2,396 | ₩2,476 | +2.21% | 247.2만 |
|---|
| 2026.07.20 | ₩2,316 | ₩2,356 | ₩2,275 | ₩2,356 | +1.73% | 205.2만 |
|---|
| 2026.07.17 | ₩2,302 | ₩2,382 | ₩2,249 | ₩2,302 | 0.00% | 175.2만 |
|---|
| 2026.07.16 | ₩2,436 | ₩2,436 | ₩2,302 | ₩2,356 | -3.30% | 365만 |
|---|
| 2026.07.15 | ₩2,449 | ₩2,503 | ₩2,409 | ₩2,463 | +0.55% | 329.1만 |
|---|
| 2026.07.14 | ₩2,490 | ₩2,543 | ₩2,409 | ₩2,436 | -2.15% | 169.7만 |
|---|
| 2026.07.13 | ₩2,463 | ₩2,503 | ₩2,382 | ₩2,409 | -2.17% | 171.8만 |
|---|
| 2026.07.10 | ₩2,516 | ₩2,556 | ₩2,490 | ₩2,503 | -0.53% | 159.9만 |
|---|
| 2026.07.09 | ₩2,503 | ₩2,583 | ₩2,476 | ₩2,543 | +1.60% | 239.5만 |
|---|
| 2026.07.08 | ₩2,476 | ₩2,516 | ₩2,423 | ₩2,476 | 0.00% | 199.5만 |
|---|
| 2026.07.07 | ₩2,623 | ₩2,637 | ₩2,503 | ₩2,543 | -3.06% | 298.9만 |
|---|
| 2026.07.06 | ₩2,650 | ₩2,771 | ₩2,610 | ₩2,637 | -0.51% | 254.7만 |
|---|
| 2026.07.02 | ₩2,650 | ₩2,771 | ₩2,610 | ₩2,650 | 0.00% | 645.4만 |
|---|
| 2026.07.01 | ₩2,490 | ₩2,610 | ₩2,490 | ₩2,556 | +2.69% | 342.4만 |
|---|
| 2026.06.30 | ₩2,516 | ₩2,543 | ₩2,476 | ₩2,503 | -0.53% | 181.4만 |
|---|
| 2026.06.29 | ₩2,530 | ₩2,530 | ₩2,463 | ₩2,503 | -1.06% | 343.2만 |
|---|
| 2026.06.26 | ₩2,543 | ₩2,637 | ₩2,516 | ₩2,556 | +0.53% | 241.1만 |
|---|
| 2026.06.25 | ₩2,476 | ₩2,543 | ₩2,409 | ₩2,503 | +1.08% | 604.6만 |
|---|
| 2026.06.24 | ₩2,463 | ₩2,490 | ₩2,342 | ₩2,396 | -2.72% | 682.9만 |
|---|
| 2026.06.23 | ₩2,623 | ₩2,677 | ₩2,543 | ₩2,556 | -2.55% | 717.2만 |
|---|
| 2026.06.22 | ₩2,864 | ₩2,864 | ₩2,690 | ₩2,704 | -5.61% | 484.2만 |
|---|
| 2026.06.18 | ₩2,931 | ₩2,998 | ₩2,838 | ₩2,945 | +0.46% | 995만 |
|---|
| 2026.06.17 | ₩3,052 | ₩3,172 | ₩2,931 | ₩2,945 | -3.51% | 206.6만 |
|---|
| 2026.06.16 | ₩3,025 | ₩3,065 | ₩2,971 | ₩3,038 | +0.44% | 329.3만 |
|---|
| 2026.06.15 | ₩2,985 | ₩3,079 | ₩2,945 | ₩2,985 | 0.00% | 393.9만 |
|---|
| 2026.06.12 | ₩2,757 | ₩2,851 | ₩2,704 | ₩2,824 | +2.43% | 270.9만 |
|---|
| 2026.06.11 | ₩2,610 | ₩2,730 | ₩2,570 | ₩2,730 | +4.62% | 360.3만 |
|---|
| 2026.06.10 | ₩2,650 | ₩2,717 | ₩2,570 | ₩2,597 | -2.02% | 314.3만 |
|---|
| 2026.06.09 | ₩2,757 | ₩2,784 | ₩2,637 | ₩2,744 | -0.49% | 226.5만 |
|---|
| 2026.06.08 | ₩2,717 | ₩2,811 | ₩2,704 | ₩2,744 | +0.99% | 271만 |
|---|
| 2026.06.05 | ₩2,891 | ₩2,918 | ₩2,690 | ₩2,717 | -6.02% | 408.4만 |
|---|
| 2026.06.04 | ₩2,931 | ₩3,038 | ₩2,918 | ₩2,985 | +1.83% | 312.3만 |
|---|
| 2026.06.03 | ₩2,931 | ₩2,958 | ₩2,851 | ₩2,878 | -1.83% | 379만 |
|---|
| 2026.06.02 | ₩3,025 | ₩3,038 | ₩2,918 | ₩2,985 | -1.33% | 174.2만 |
|---|
| 2026.06.01 | ₩3,065 | ₩3,079 | ₩2,945 | ₩3,012 | -1.75% | 321.1만 |
|---|
| 2026.05.29 | ₩3,025 | ₩3,132 | ₩2,945 | ₩3,105 | +2.65% | 329.6만 |
|---|
| 2026.05.28 | ₩2,931 | ₩3,079 | ₩2,851 | ₩3,025 | +3.20% | 269.8만 |
|---|
| 2026.05.27 | ₩3,012 | ₩3,038 | ₩2,931 | ₩2,945 | -2.22% | 169.7만 |
|---|
| 2026.05.26 | ₩3,092 | ₩3,145 | ₩3,038 | ₩3,079 | -0.43% | 150.7만 |
|---|
| 2026.05.22 | ₩2,971 | ₩3,038 | ₩2,905 | ₩2,998 | +0.90% | 183.7만 |
|---|
| 2026.05.21 | ₩2,985 | ₩3,038 | ₩2,931 | ₩2,985 | 0.00% | 219.1만 |
|---|
| 2026.05.20 | ₩3,052 | ₩3,079 | ₩2,945 | ₩3,038 | -0.44% | 267.6만 |
|---|
| 2026.05.19 | ₩3,012 | ₩3,132 | ₩2,878 | ₩3,012 | 0.00% | 356만 |
|---|
| 2026.05.18 | ₩3,132 | ₩3,159 | ₩2,985 | ₩3,065 | -2.14% | 174.8만 |
|---|
| 2026.05.15 | ₩3,360 | ₩3,373 | ₩3,065 | ₩3,105 | -7.57% | 334.6만 |
|---|
| 2026.05.14 | ₩3,654 | ₩3,667 | ₩3,467 | ₩3,520 | -3.66% | 353.2만 |
|---|
| 2026.05.13 | ₩3,453 | ₩3,560 | ₩3,346 | ₩3,493 | +1.16% | 383.1만 |
|---|
| 2026.05.12 | ₩3,574 | ₩3,587 | ₩3,293 | ₩3,493 | -2.25% | 325.1만 |
|---|
| 2026.05.11 | ₩3,467 | ₩3,641 | ₩3,467 | ₩3,560 | +2.70% | 246.4만 |
|---|
| 2026.05.08 | ₩3,453 | ₩3,467 | ₩3,346 | ₩3,453 | 0.00% | 168.5만 |
|---|
| 2026.05.07 | ₩3,373 | ₩3,547 | ₩3,360 | ₩3,386 | +0.40% | 402.3만 |
|---|
| 2026.05.06 | ₩3,253 | ₩3,293 | ₩3,199 | ₩3,239 | -0.41% | 210.3만 |
|---|
| 2026.05.05 | ₩3,119 | ₩3,172 | ₩3,038 | ₩3,052 | -2.15% | 176.1만 |
|---|
| 2026.05.04 | ₩3,065 | ₩3,199 | ₩3,025 | ₩3,052 | -0.44% | 200.9만 |
|---|
| 2026.05.01 | ₩3,079 | ₩3,186 | ₩3,065 | ₩3,105 | +0.87% | 143.5만 |
|---|
| 2026.04.30 | ₩3,092 | ₩3,159 | ₩3,052 | ₩3,105 | +0.43% | 192.3만 |
|---|
| 2026.04.29 | ₩3,012 | ₩3,038 | ₩2,958 | ₩2,985 | -0.89% | 255만 |
|---|
| 2026.04.28 | ₩3,052 | ₩3,105 | ₩2,958 | ₩3,025 | -0.88% | 258.4만 |
|---|
| 2026.04.27 | ₩3,212 | ₩3,253 | ₩3,119 | ₩3,132 | -2.50% | 221.4만 |
|---|
| 2026.04.24 | ₩3,293 | ₩3,293 | ₩3,226 | ₩3,253 | -1.22% | 185.3만 |
|---|
| 2026.04.23 | ₩3,346 | ₩3,373 | ₩3,226 | ₩3,266 | -2.40% | 244.3만 |
|---|
| 2026.04.22 | ₩3,413 | ₩3,520 | ₩3,373 | ₩3,400 | -0.39% | 195.4만 |
|---|
| 2026.04.21 | ₩3,493 | ₩3,574 | ₩3,319 | ₩3,319 | -4.98% | 544.4만 |
|---|
| 2026.04.20 | ₩3,427 | ₩3,560 | ₩3,360 | ₩3,520 | +2.73% | 395.6만 |
|---|
| 2026.04.17 | ₩3,467 | ₩3,560 | ₩3,427 | ₩3,467 | 0.00% | 244.1만 |
|---|
| 2026.04.16 | ₩3,507 | ₩3,507 | ₩3,360 | ₩3,360 | -4.20% | 195만 |
|---|
| 2026.04.15 | ₩3,560 | ₩3,574 | ₩3,453 | ₩3,467 | -2.63% | 289만 |
|---|
| 2026.04.14 | ₩3,627 | ₩3,694 | ₩3,560 | ₩3,560 | -1.85% | 199.7만 |
|---|
| 2026.04.13 | ₩3,547 | ₩3,627 | ₩3,507 | ₩3,560 | +0.38% | 255.4만 |
|---|
| 2026.04.10 | ₩3,601 | ₩3,681 | ₩3,574 | ₩3,614 | +0.37% | 238.5만 |
|---|
| 2026.04.09 | ₩3,507 | ₩3,601 | ₩3,480 | ₩3,547 | +1.15% | 257만 |
|---|
| 2026.04.08 | ₩3,547 | ₩3,601 | ₩3,413 | ₩3,467 | -2.26% | 196.5만 |
|---|
| 2026.04.07 | ₩3,373 | ₩3,400 | ₩3,239 | ₩3,373 | 0.00% | 218.3만 |
|---|
| 2026.04.06 | ₩3,413 | ₩3,453 | ₩3,319 | ₩3,373 | -1.18% | 153.1만 |
|---|
| 2026.04.02 | ₩3,333 | ₩3,507 | ₩3,293 | ₩3,427 | +2.81% | 267.5만 |
|---|
| 2026.04.01 | ₩3,480 | ₩3,574 | ₩3,373 | ₩3,493 | +0.38% | 300.8만 |
|---|
| 2026.03.31 | ₩3,186 | ₩3,373 | ₩3,172 | ₩3,360 | +5.46% | 463.4만 |
|---|
| 2026.03.30 | ₩3,092 | ₩3,159 | ₩3,025 | ₩3,079 | -0.43% | 285.1만 |
|---|
| 2026.03.27 | ₩2,958 | ₩3,079 | ₩2,905 | ₩3,052 | +3.17% | 246.9만 |
|---|
| 2026.03.26 | ₩2,985 | ₩3,105 | ₩2,945 | ₩2,958 | -0.90% | 259.5만 |
|---|
| 2026.03.25 | ₩3,199 | ₩3,199 | ₩3,065 | ₩3,092 | -3.35% | 257.7만 |
|---|
| 2026.03.24 | ₩3,038 | ₩3,145 | ₩2,931 | ₩2,998 | -1.32% | 433.8만 |
|---|
| 2026.03.23 | ₩3,012 | ₩3,092 | ₩2,918 | ₩3,038 | +0.89% | 582.5만 |
|---|
| 2026.03.20 | ₩3,105 | ₩3,105 | ₩2,838 | ₩2,918 | -6.03% | 988.8만 |
|---|
| 2026.03.19 | ₩2,985 | ₩3,079 | ₩2,918 | ₩3,052 | +2.24% | 465.2만 |
|---|
| 2026.03.18 | ₩3,319 | ₩3,346 | ₩3,226 | ₩3,239 | -2.42% | 488.5만 |
|---|
| 2026.03.17 | ₩3,520 | ₩3,614 | ₩3,413 | ₩3,467 | -1.52% | 309.4만 |
|---|
| 2026.03.16 | ₩3,427 | ₩3,534 | ₩3,333 | ₩3,493 | +1.95% | 495.4만 |
|---|
| 2026.03.13 | ₩3,828 | ₩3,855 | ₩3,373 | ₩3,427 | -10.49% | 996.3만 |
|---|
| 2026.03.12 | ₩4,123 | ₩4,123 | ₩3,882 | ₩3,895 | -5.52% | 297.1만 |
|---|
| 2026.03.11 | ₩4,163 | ₩4,163 | ₩3,908 | ₩4,109 | -1.29% | 355.4만 |
|---|
| 2026.03.10 | ₩4,270 | ₩4,363 | ₩4,163 | ₩4,189 | -1.88% | 277.3만 |
|---|
| 2026.03.09 | ₩4,015 | ₩4,230 | ₩3,922 | ₩4,203 | +4.67% | 293.8만 |
|---|
| 2026.03.06 | ₩4,149 | ₩4,297 | ₩4,015 | ₩4,230 | +1.94% | 295.5만 |
|---|
| 2026.03.05 | ₩4,283 | ₩4,350 | ₩4,163 | ₩4,270 | -0.31% | 517.7만 |
|---|
| 2026.03.04 | ₩4,511 | ₩4,511 | ₩4,297 | ₩4,417 | -2.08% | 231.8만 |
|---|
| 2026.03.03 | ₩4,511 | ₩4,524 | ₩4,136 | ₩4,337 | -3.86% | 427.9만 |
|---|
| 2026.03.02 | ₩4,819 | ₩4,845 | ₩4,484 | ₩4,778 | -0.83% | 738.1만 |
|---|
| 2026.02.27 | ₩4,578 | ₩4,711 | ₩4,471 | ₩4,711 | +2.92% | 416.4만 |
|---|
| 2026.02.26 | ₩4,430 | ₩4,564 | ₩4,283 | ₩4,564 | +3.02% | 387.7만 |
|---|
| 2026.02.25 | ₩4,350 | ₩4,551 | ₩4,297 | ₩4,417 | +1.54% | 721.4만 |
|---|
| 2026.02.24 | ₩4,069 | ₩4,337 | ₩4,042 | ₩4,283 | +5.26% | 230.5만 |
|---|
| 2026.02.23 | ₩4,163 | ₩4,337 | ₩4,136 | ₩4,176 | +0.32% | 466.5만 |
|---|
| 2026.02.20 | ₩4,082 | ₩4,123 | ₩3,882 | ₩4,109 | +0.66% | 343.5만 |
|---|
| 2026.02.19 | ₩3,761 | ₩4,042 | ₩3,694 | ₩4,029 | +7.12% | 342.1만 |
|---|
| 2026.02.18 | ₩3,801 | ₩3,855 | ₩3,667 | ₩3,748 | -1.41% | 233.3만 |
|---|
| 2026.02.17 | ₩3,935 | ₩3,935 | ₩3,601 | ₩3,721 | -5.44% | 363.9만 |
|---|
| 2026.02.13 | ₩3,882 | ₩4,163 | ₩3,882 | ₩4,042 | +4.14% | 512.1만 |
|---|
| 2026.02.12 | ₩4,176 | ₩4,189 | ₩3,587 | ₩3,654 | -12.50% | 492.7만 |
|---|
| 2026.02.11 | ₩4,109 | ₩4,216 | ₩3,975 | ₩4,203 | +2.28% | 569.5만 |
|---|
| 2026.02.10 | ₩3,775 | ₩3,962 | ₩3,748 | ₩3,935 | +4.26% | 279.3만 |
|---|
| 2026.02.09 | ₩3,560 | ₩3,775 | ₩3,534 | ₩3,775 | +6.02% | 297.6만 |
|---|
| 2026.02.06 | ₩3,360 | ₩3,507 | ₩3,293 | ₩3,507 | +4.38% | 245.4만 |
|---|
| 2026.02.05 | ₩3,440 | ₩3,547 | ₩3,212 | ₩3,253 | -5.45% | 549.7만 |
|---|
| 2026.02.04 | ₩3,788 | ₩3,815 | ₩3,400 | ₩3,614 | -4.59% | 623.4만 |
|---|
| 2026.02.03 | ₩3,788 | ₩3,855 | ₩3,560 | ₩3,654 | -3.53% | 492.1만 |
|---|
| 2026.02.02 | ₩3,507 | ₩3,775 | ₩3,467 | ₩3,574 | +1.91% | 255.2만 |
|---|
| 2026.01.30 | ₩3,855 | ₩3,962 | ₩3,520 | ₩3,560 | -7.64% | 550만 |
|---|
| 2026.01.29 | ₩4,350 | ₩4,350 | ₩3,989 | ₩4,189 | -3.69% | 478.5만 |
|---|
| 2026.01.28 | ₩4,216 | ₩4,256 | ₩4,056 | ₩4,230 | +0.32% | 370.9만 |
|---|
| 2026.01.27 | ₩4,189 | ₩4,230 | ₩4,029 | ₩4,136 | -1.28% | 271.4만 |
|---|
| 2026.01.26 | ₩4,297 | ₩4,363 | ₩4,136 | ₩4,149 | -3.43% | 444.5만 |
|---|
| 2026.01.23 | ₩4,109 | ₩4,176 | ₩4,042 | ₩4,136 | +0.65% | 347.3만 |
|---|
| 2026.01.22 | ₩3,855 | ₩4,149 | ₩3,855 | ₩4,109 | +6.60% | 320.5만 |
|---|
| 2026.01.21 | ₩4,123 | ₩4,136 | ₩3,828 | ₩3,841 | -6.82% | 391.8만 |
|---|
| 2026.01.20 | ₩3,895 | ₩4,029 | ₩3,868 | ₩4,015 | +3.09% | 407만 |
|---|
| 2026.01.16 | ₩3,681 | ₩3,748 | ₩3,587 | ₩3,721 | +1.09% | 150.9만 |
|---|
| 2026.01.15 | ₩3,815 | ₩3,841 | ₩3,520 | ₩3,748 | -1.75% | 485만 |
|---|
| 2026.01.14 | ₩3,908 | ₩3,962 | ₩3,815 | ₩3,922 | +0.34% | 335.7만 |
|---|
| 2026.01.13 | ₩3,828 | ₩3,935 | ₩3,775 | ₩3,828 | 0.00% | 235만 |
|---|
| 2026.01.12 | ₩3,681 | ₩3,841 | ₩3,681 | ₩3,801 | +3.27% | 352.8만 |
|---|
| 2026.01.09 | ₩3,547 | ₩3,654 | ₩3,520 | ₩3,560 | +0.38% | 163.8만 |
|---|
| 2026.01.08 | ₩3,453 | ₩3,560 | ₩3,360 | ₩3,547 | +2.71% | 167.1만 |
|---|
| 2026.01.07 | ₩3,574 | ₩3,614 | ₩3,386 | ₩3,534 | -1.12% | 223.8만 |
|---|
| 2026.01.06 | ₩3,480 | ₩3,627 | ₩3,413 | ₩3,614 | +3.85% | 287.4만 |
|---|
| 2026.01.05 | ₩3,427 | ₩3,627 | ₩3,413 | ₩3,453 | +0.78% | 251만 |
|---|
| 2026.01.02 | ₩3,440 | ₩3,520 | ₩3,279 | ₩3,427 | -0.39% | 296.8만 |
|---|
| 2025.12.31 | ₩3,453 | ₩3,493 | ₩3,373 | ₩3,386 | -1.94% | 172.3만 |
|---|
| 2025.12.30 | ₩3,453 | ₩3,574 | ₩3,386 | ₩3,467 | +0.39% | 302.8만 |
|---|
| 2025.12.29 | ₩3,507 | ₩3,520 | ₩3,319 | ₩3,360 | -4.20% | 290.6만 |
|---|
| 2025.12.26 | ₩3,627 | ₩3,681 | ₩3,560 | ₩3,641 | +0.37% | 158.8만 |
|---|
| 2025.12.24 | ₩3,601 | ₩3,601 | ₩3,480 | ₩3,560 | -1.12% | 113.7만 |
|---|
| 2025.12.23 | ₩3,614 | ₩3,667 | ₩3,480 | ₩3,627 | +0.37% | 199.5만 |
|---|
| 2025.12.22 | ₩3,560 | ₩3,667 | ₩3,520 | ₩3,601 | +1.13% | 225.7만 |
|---|
| 2025.12.19 | ₩3,266 | ₩3,534 | ₩3,253 | ₩3,427 | +4.92% | 211.4만 |
|---|
| 2025.12.18 | ₩3,266 | ₩3,333 | ₩3,226 | ₩3,253 | -0.41% | 144.8만 |
|---|
| 2025.12.17 | ₩3,306 | ₩3,333 | ₩3,226 | ₩3,279 | -0.81% | 117.2만 |
|---|
| 2025.12.16 | ₩3,319 | ₩3,413 | ₩3,199 | ₩3,239 | -2.42% | 175.2만 |
|---|
| 2025.12.15 | ₩3,480 | ₩3,520 | ₩3,279 | ₩3,319 | -4.62% | 238.9만 |
|---|
| 2025.12.12 | ₩3,467 | ₩3,534 | ₩3,346 | ₩3,453 | -0.39% | 524.3만 |
|---|
| 2025.12.11 | ₩3,186 | ₩3,427 | ₩3,186 | ₩3,346 | +5.04% | 302.4만 |
|---|
| 2025.12.10 | ₩3,172 | ₩3,253 | ₩3,092 | ₩3,186 | +0.42% | 180.7만 |
|---|
| 2025.12.09 | ₩3,092 | ₩3,253 | ₩3,079 | ₩3,199 | +3.46% | 179.8만 |
|---|
| 2025.12.08 | ₩3,186 | ₩3,253 | ₩3,065 | ₩3,065 | -3.78% | 160.2만 |
|---|
| 2025.12.05 | ₩3,172 | ₩3,333 | ₩3,159 | ₩3,199 | +0.84% | 231.4만 |
|---|
| 2025.12.04 | ₩3,105 | ₩3,172 | ₩3,079 | ₩3,145 | +1.29% | 124.2만 |
|---|
| 2025.12.03 | ₩3,226 | ₩3,293 | ₩3,132 | ₩3,132 | -2.90% | 240.8만 |
|---|
| 2025.12.02 | ₩3,239 | ₩3,266 | ₩3,105 | ₩3,199 | -1.24% | 195.9만 |
|---|
| 2025.12.01 | ₩3,360 | ₩3,360 | ₩3,172 | ₩3,239 | -3.59% | 349만 |
|---|
| 2025.11.28 | ₩3,226 | ₩3,346 | ₩3,186 | ₩3,253 | +0.83% | 533.5만 |
|---|
| 2025.11.26 | ₩3,132 | ₩3,212 | ₩3,105 | ₩3,159 | +0.85% | 270.8만 |
|---|
| 2025.11.25 | ₩2,998 | ₩3,052 | ₩2,891 | ₩3,052 | +1.79% | 276.6만 |
|---|
| 2025.11.24 | ₩2,744 | ₩2,945 | ₩2,730 | ₩2,931 | +6.83% | 294.7만 |
|---|
| 2025.11.21 | ₩2,744 | ₩2,851 | ₩2,664 | ₩2,690 | -1.95% | 203.5만 |
|---|
| 2025.11.20 | ₩2,931 | ₩3,065 | ₩2,730 | ₩2,744 | -6.39% | 396.8만 |
|---|
| 2025.11.19 | ₩2,918 | ₩3,038 | ₩2,851 | ₩2,945 | +0.92% | 310.3만 |
|---|
| 2025.11.18 | ₩2,878 | ₩2,931 | ₩2,838 | ₩2,878 | 0.00% | 283.6만 |
|---|
| 2025.11.17 | ₩2,918 | ₩3,012 | ₩2,851 | ₩2,878 | -1.38% | 386.5만 |
|---|
| 2025.11.14 | ₩2,878 | ₩3,012 | ₩2,864 | ₩2,918 | +1.40% | 181.5만 |
|---|
| 2025.11.13 | ₩3,199 | ₩3,199 | ₩2,998 | ₩3,065 | -4.18% | 229.5만 |
|---|
| 2025.11.12 | ₩2,998 | ₩3,172 | ₩2,958 | ₩3,132 | +4.46% | 214.2만 |
|---|
| 2025.11.11 | ₩3,025 | ₩3,105 | ₩2,958 | ₩2,998 | -0.88% | 185만 |
|---|
| 2025.11.10 | ₩2,918 | ₩3,132 | ₩2,811 | ₩2,998 | +2.75% | 295.6만 |
|---|
| 2025.11.07 | ₩2,650 | ₩2,931 | ₩2,597 | ₩2,730 | +3.03% | 564.3만 |
|---|
| 2025.11.06 | ₩3,159 | ₩3,293 | ₩3,132 | ₩3,132 | -0.85% | 329.7만 |
|---|
| 2025.11.05 | ₩3,132 | ₩3,186 | ₩3,092 | ₩3,172 | +1.28% | 133.5만 |
|---|
| 2025.11.04 | ₩3,105 | ₩3,145 | ₩3,025 | ₩3,079 | -0.86% | 359.4만 |
|---|
| 2025.11.03 | ₩3,199 | ₩3,279 | ₩3,119 | ₩3,145 | -1.67% | 146.2만 |
|---|
| 2025.10.31 | ₩3,319 | ₩3,373 | ₩3,159 | ₩3,199 | -3.63% | 226만 |
|---|
| 2025.10.30 | ₩3,253 | ₩3,360 | ₩3,226 | ₩3,319 | +2.06% | 260.6만 |
|---|
| 2025.10.29 | ₩3,467 | ₩3,493 | ₩3,226 | ₩3,239 | -6.56% | 211.6만 |
|---|
| 2025.10.28 | ₩3,253 | ₩3,427 | ₩3,212 | ₩3,319 | +2.06% | 289만 |
|---|
| 2025.10.27 | ₩3,453 | ₩3,574 | ₩3,306 | ₩3,319 | -3.88% | 378만 |
|---|
| 2025.10.24 | ₩3,627 | ₩3,801 | ₩3,574 | ₩3,627 | 0.00% | 202.5만 |
|---|
| 2025.10.23 | ₩3,667 | ₩3,721 | ₩3,627 | ₩3,654 | -0.36% | 242.3만 |
|---|
| 2025.10.22 | ₩3,346 | ₩3,560 | ₩3,319 | ₩3,534 | +5.60% | 240.8만 |
|---|
| 2025.10.21 | ₩3,708 | ₩3,815 | ₩3,453 | ₩3,467 | -6.50% | 371.1만 |
|---|
| 2025.10.20 | ₩3,882 | ₩4,109 | ₩3,855 | ₩3,962 | +2.07% | 287만 |
|---|
| 2025.10.17 | ₩3,935 | ₩4,082 | ₩3,788 | ₩3,855 | -2.04% | 520.5만 |
|---|
| 2025.10.16 | ₩4,082 | ₩4,176 | ₩4,002 | ₩4,082 | 0.00% | 474.8만 |
|---|
| 2025.10.15 | ₩3,801 | ₩4,056 | ₩3,801 | ₩4,056 | +6.69% | 417.7만 |
|---|
| 2025.10.14 | ₩3,748 | ₩3,882 | ₩3,694 | ₩3,748 | 0.00% | 211.8만 |
|---|
| 2025.10.13 | ₩3,815 | ₩3,828 | ₩3,681 | ₩3,775 | -1.05% | 207.8만 |
|---|
| 2025.10.10 | ₩3,708 | ₩3,855 | ₩3,641 | ₩3,654 | -1.44% | 398.7만 |
|---|