시장 데이터를 불러오는 중
전체 종목
골드마이닝 과거 주가
GoldMining Inc. Common Shares · GLDG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GoldMining Inc. Common Shares · GLDG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,205 | ₩1,232 | ₩1,191 | ₩1,191 | -1.11% | 59.5만 |
| 2026.10.08 | ₩1,178 | ₩1,205 | ₩1,151 | ₩1,205 | +2.27% | 28.3만 |
| 2026.10.07 | ₩1,205 | ₩1,205 | ₩1,151 | ₩1,151 | -4.44% | 34.6만 |
| 2026.10.06 | ₩1,205 | ₩1,232 | ₩1,205 | ₩1,205 | 0.00% | 27.5만 |
| 2026.10.05 | ₩1,258 | ₩1,272 | ₩1,205 | ₩1,218 | -3.19% | 50.3만 |
| 2026.10.02 | ₩1,285 | ₩1,298 | ₩1,232 | ₩1,258 | -2.08% | 50.9만 |
| 2026.10.01 | ₩1,245 | ₩1,272 | ₩1,245 | ₩1,272 | +2.15% | 59.1만 |
| 2026.09.30 | ₩1,298 | ₩1,298 | ₩1,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,272 |
| -2.06% |
| 33.3만 |
| 2026.09.29 | ₩1,272 | ₩1,298 | ₩1,245 | ₩1,298 | +2.11% | 46.5만 |
|---|
| 2026.09.28 | ₩1,272 | ₩1,298 | ₩1,245 | ₩1,285 | +1.05% | 84.4만 |
|---|
| 2026.09.25 | ₩1,325 | ₩1,339 | ₩1,285 | ₩1,298 | -2.02% | 39.7만 |
|---|
| 2026.09.24 | ₩1,339 | ₩1,352 | ₩1,285 | ₩1,312 | -2.00% | 68만 |
|---|
| 2026.09.23 | ₩1,365 | ₩1,392 | ₩1,325 | ₩1,352 | -0.98% | 45.6만 |
|---|
| 2026.09.22 | ₩1,352 | ₩1,406 | ₩1,352 | ₩1,392 | +2.97% | 38만 |
|---|
| 2026.09.21 | ₩1,339 | ₩1,365 | ₩1,339 | ₩1,365 | +2.00% | 27.4만 |
|---|
| 2026.09.18 | ₩1,352 | ₩1,379 | ₩1,325 | ₩1,352 | 0.00% | 130.4만 |
|---|
| 2026.09.17 | ₩1,379 | ₩1,392 | ₩1,352 | ₩1,365 | -0.97% | 36만 |
|---|
| 2026.09.16 | ₩1,365 | ₩1,365 | ₩1,285 | ₩1,312 | -3.92% | 68.9만 |
|---|
| 2026.09.15 | ₩1,339 | ₩1,365 | ₩1,312 | ₩1,352 | +1.00% | 43.8만 |
|---|
| 2026.09.14 | ₩1,365 | ₩1,379 | ₩1,325 | ₩1,352 | -0.98% | 69.4만 |
|---|
| 2026.09.11 | ₩1,419 | ₩1,432 | ₩1,379 | ₩1,392 | -1.89% | 56.7만 |
|---|
| 2026.09.10 | ₩1,406 | ₩1,446 | ₩1,379 | ₩1,392 | -0.95% | 61.5만 |
|---|
| 2026.09.09 | ₩1,446 | ₩1,486 | ₩1,446 | ₩1,446 | 0.00% | 67.7만 |
|---|
| 2026.09.08 | ₩1,432 | ₩1,473 | ₩1,419 | ₩1,432 | 0.00% | 36.5만 |
|---|
| 2026.09.04 | ₩1,446 | ₩1,473 | ₩1,419 | ₩1,446 | 0.00% | 48.1만 |
|---|
| 2026.09.03 | ₩1,486 | ₩1,513 | ₩1,459 | ₩1,473 | -0.90% | 55.3만 |
|---|
| 2026.09.02 | ₩1,392 | ₩1,486 | ₩1,392 | ₩1,459 | +4.81% | 46.4만 |
|---|
| 2026.09.01 | ₩1,392 | ₩1,432 | ₩1,379 | ₩1,379 | -0.96% | 44.3만 |
|---|
| 2026.08.31 | ₩1,432 | ₩1,459 | ₩1,406 | ₩1,446 | +0.93% | 64.5만 |
|---|
| 2026.08.28 | ₩1,553 | ₩1,566 | ₩1,446 | ₩1,459 | -6.03% | 84.7만 |
|---|
| 2026.08.27 | ₩1,513 | ₩1,566 | ₩1,513 | ₩1,526 | +0.88% | 113.8만 |
|---|
| 2026.08.26 | ₩1,539 | ₩1,566 | ₩1,513 | ₩1,526 | -0.87% | 66.8만 |
|---|
| 2026.08.25 | ₩1,566 | ₩1,580 | ₩1,513 | ₩1,580 | +0.85% | 119.8만 |
|---|
| 2026.08.24 | ₩1,553 | ₩1,580 | ₩1,539 | ₩1,580 | +1.72% | 82.3만 |
|---|
| 2026.08.21 | ₩1,553 | ₩1,566 | ₩1,526 | ₩1,539 | -0.86% | 79.4만 |
|---|
| 2026.08.20 | ₩1,406 | ₩1,539 | ₩1,406 | ₩1,526 | +8.57% | 123만 |
|---|
| 2026.08.19 | ₩1,406 | ₩1,446 | ₩1,406 | ₩1,419 | +0.95% | 126.3만 |
|---|
| 2026.08.18 | ₩1,392 | ₩1,406 | ₩1,352 | ₩1,365 | -1.92% | 49.4만 |
|---|
| 2026.08.17 | ₩1,446 | ₩1,446 | ₩1,379 | ₩1,406 | -2.78% | 69.6만 |
|---|
| 2026.08.14 | ₩1,406 | ₩1,459 | ₩1,406 | ₩1,406 | 0.00% | 144.8만 |
|---|
| 2026.08.13 | ₩1,379 | ₩1,419 | ₩1,365 | ₩1,406 | +1.94% | 61.5만 |
|---|
| 2026.08.12 | ₩1,432 | ₩1,432 | ₩1,392 | ₩1,392 | -2.80% | 62.5만 |
|---|
| 2026.08.11 | ₩1,379 | ₩1,406 | ₩1,365 | ₩1,392 | +0.97% | 69.8만 |
|---|
| 2026.08.10 | ₩1,392 | ₩1,392 | ₩1,325 | ₩1,379 | -0.96% | 92.6만 |
|---|
| 2026.08.07 | ₩1,325 | ₩1,392 | ₩1,325 | ₩1,365 | +3.03% | 123.6만 |
|---|
| 2026.08.06 | ₩1,258 | ₩1,312 | ₩1,245 | ₩1,285 | +2.13% | 64.1만 |
|---|
| 2026.08.05 | ₩1,218 | ₩1,272 | ₩1,218 | ₩1,258 | +3.30% | 78.5만 |
|---|
| 2026.08.04 | ₩1,191 | ₩1,218 | ₩1,151 | ₩1,205 | +1.12% | 63.9만 |
|---|
| 2026.08.03 | ₩1,138 | ₩1,178 | ₩1,111 | ₩1,178 | +3.53% | 50.7만 |
|---|
| 2026.07.31 | ₩1,138 | ₩1,151 | ₩1,098 | ₩1,111 | -2.35% | 32.6만 |
|---|
| 2026.07.30 | ₩1,124 | ₩1,178 | ₩1,124 | ₩1,151 | +2.38% | 40.1만 |
|---|
| 2026.07.29 | ₩1,124 | ₩1,151 | ₩1,071 | ₩1,124 | 0.00% | 81.1만 |
|---|
| 2026.07.28 | ₩1,178 | ₩1,178 | ₩1,098 | ₩1,111 | -5.68% | 83.2만 |
|---|
| 2026.07.27 | ₩1,138 | ₩1,178 | ₩1,111 | ₩1,165 | +2.35% | 96.1만 |
|---|
| 2026.07.24 | ₩1,111 | ₩1,138 | ₩1,111 | ₩1,111 | 0.00% | 36.6만 |
|---|
| 2026.07.23 | ₩1,138 | ₩1,178 | ₩1,111 | ₩1,111 | -2.35% | 43.6만 |
|---|
| 2026.07.22 | ₩1,151 | ₩1,205 | ₩1,151 | ₩1,151 | 0.00% | 49.2만 |
|---|
| 2026.07.21 | ₩1,138 | ₩1,165 | ₩1,124 | ₩1,151 | +1.18% | 80.2만 |
|---|
| 2026.07.20 | ₩1,111 | ₩1,151 | ₩1,111 | ₩1,124 | +1.20% | 34.7만 |
|---|
| 2026.07.17 | ₩1,098 | ₩1,151 | ₩1,071 | ₩1,124 | +2.44% | 84만 |
|---|
| 2026.07.16 | ₩1,111 | ₩1,138 | ₩1,084 | ₩1,098 | -1.20% | 72.2만 |
|---|
| 2026.07.15 | ₩1,151 | ₩1,165 | ₩1,124 | ₩1,138 | -1.16% | 51만 |
|---|
| 2026.07.14 | ₩1,151 | ₩1,178 | ₩1,138 | ₩1,138 | -1.16% | 37.6만 |
|---|
| 2026.07.13 | ₩1,191 | ₩1,191 | ₩1,124 | ₩1,124 | -5.62% | 106.2만 |
|---|
| 2026.07.10 | ₩1,205 | ₩1,205 | ₩1,178 | ₩1,178 | -2.22% | 50.2만 |
|---|
| 2026.07.09 | ₩1,191 | ₩1,218 | ₩1,178 | ₩1,205 | +1.12% | 101.8만 |
|---|
| 2026.07.08 | ₩1,218 | ₩1,232 | ₩1,151 | ₩1,178 | -3.30% | 48.2만 |
|---|
| 2026.07.07 | ₩1,272 | ₩1,298 | ₩1,191 | ₩1,205 | -5.26% | 66.8만 |
|---|
| 2026.07.06 | ₩1,272 | ₩1,312 | ₩1,272 | ₩1,272 | 0.00% | 53.4만 |
|---|
| 2026.07.02 | ₩1,218 | ₩1,298 | ₩1,205 | ₩1,245 | +2.20% | 74.6만 |
|---|
| 2026.07.01 | ₩1,218 | ₩1,285 | ₩1,165 | ₩1,178 | -3.30% | 105.1만 |
|---|
| 2026.06.30 | ₩1,218 | ₩1,232 | ₩1,191 | ₩1,218 | 0.00% | 25.8만 |
|---|
| 2026.06.29 | ₩1,232 | ₩1,245 | ₩1,178 | ₩1,218 | -1.09% | 69.1만 |
|---|
| 2026.06.26 | ₩1,232 | ₩1,258 | ₩1,205 | ₩1,218 | -1.09% | 71.1만 |
|---|
| 2026.06.25 | ₩1,218 | ₩1,232 | ₩1,165 | ₩1,191 | -2.20% | 86.8만 |
|---|
| 2026.06.24 | ₩1,178 | ₩1,205 | ₩1,151 | ₩1,178 | 0.00% | 49.1만 |
|---|
| 2026.06.23 | ₩1,218 | ₩1,245 | ₩1,178 | ₩1,191 | -2.20% | 54.1만 |
|---|
| 2026.06.22 | ₩1,258 | ₩1,272 | ₩1,218 | ₩1,232 | -2.13% | 72.9만 |
|---|
| 2026.06.18 | ₩1,285 | ₩1,352 | ₩1,245 | ₩1,272 | -1.04% | 85.4만 |
|---|
| 2026.06.17 | ₩1,339 | ₩1,406 | ₩1,298 | ₩1,298 | -3.00% | 181.8만 |
|---|
| 2026.06.16 | ₩1,379 | ₩1,406 | ₩1,339 | ₩1,352 | -1.94% | 110.1만 |
|---|
| 2026.06.15 | ₩1,339 | ₩1,432 | ₩1,339 | ₩1,365 | +2.00% | 186.3만 |
|---|
| 2026.06.12 | ₩1,272 | ₩1,325 | ₩1,272 | ₩1,285 | +1.05% | 91.2만 |
|---|
| 2026.06.11 | ₩1,178 | ₩1,285 | ₩1,165 | ₩1,258 | +6.82% | 92.3만 |
|---|
| 2026.06.10 | ₩1,178 | ₩1,218 | ₩1,138 | ₩1,138 | -3.41% | 76.7만 |
|---|
| 2026.06.09 | ₩1,285 | ₩1,285 | ₩1,165 | ₩1,218 | -5.21% | 131.3만 |
|---|
| 2026.06.08 | ₩1,272 | ₩1,298 | ₩1,218 | ₩1,245 | -2.11% | 155.8만 |
|---|
| 2026.06.05 | ₩1,473 | ₩1,473 | ₩1,258 | ₩1,272 | -13.64% | 949.5만 |
|---|
| 2026.06.04 | ₩1,446 | ₩1,526 | ₩1,446 | ₩1,473 | +1.85% | 233.6만 |
|---|
| 2026.06.03 | ₩1,473 | ₩1,486 | ₩1,419 | ₩1,432 | -2.73% | 146.5만 |
|---|
| 2026.06.02 | ₩1,499 | ₩1,526 | ₩1,473 | ₩1,526 | +1.79% | 170.9만 |
|---|
| 2026.06.01 | ₩1,526 | ₩1,539 | ₩1,459 | ₩1,499 | -1.75% | 203.7만 |
|---|
| 2026.05.29 | ₩1,486 | ₩1,566 | ₩1,486 | ₩1,566 | +5.41% | 170.8만 |
|---|
| 2026.05.28 | ₩1,432 | ₩1,526 | ₩1,419 | ₩1,486 | +3.74% | 216.5만 |
|---|
| 2026.05.27 | ₩1,432 | ₩1,499 | ₩1,419 | ₩1,459 | +1.87% | 309.4만 |
|---|
| 2026.05.26 | ₩1,473 | ₩1,553 | ₩1,473 | ₩1,486 | +0.91% | 220.6만 |
|---|
| 2026.05.22 | ₩1,486 | ₩1,513 | ₩1,446 | ₩1,459 | -1.80% | 194만 |
|---|
| 2026.05.21 | ₩1,446 | ₩1,526 | ₩1,446 | ₩1,486 | +2.78% | 148.4만 |
|---|
| 2026.05.20 | ₩1,406 | ₩1,513 | ₩1,406 | ₩1,486 | +5.71% | 348.9만 |
|---|
| 2026.05.19 | ₩1,432 | ₩1,473 | ₩1,392 | ₩1,406 | -1.87% | 230.1만 |
|---|
| 2026.05.18 | ₩1,513 | ₩1,553 | ₩1,446 | ₩1,446 | -4.42% | 161.9만 |
|---|
| 2026.05.15 | ₩1,539 | ₩1,539 | ₩1,459 | ₩1,473 | -4.35% | 360.5만 |
|---|
| 2026.05.14 | ₩1,620 | ₩1,647 | ₩1,566 | ₩1,580 | -2.48% | 117.1만 |
|---|
| 2026.05.13 | ₩1,660 | ₩1,673 | ₩1,606 | ₩1,633 | -1.61% | 95.3만 |
|---|
| 2026.05.12 | ₩1,593 | ₩1,687 | ₩1,566 | ₩1,673 | +5.04% | 386.2만 |
|---|
| 2026.05.11 | ₩1,593 | ₩1,660 | ₩1,593 | ₩1,633 | +2.52% | 243.1만 |
|---|
| 2026.05.08 | ₩1,620 | ₩1,660 | ₩1,580 | ₩1,606 | -0.83% | 124.1만 |
|---|
| 2026.05.07 | ₩1,633 | ₩1,687 | ₩1,593 | ₩1,593 | -2.46% | 236.3만 |
|---|
| 2026.05.06 | ₩1,660 | ₩1,660 | ₩1,580 | ₩1,606 | -3.23% | 195.3만 |
|---|
| 2026.05.05 | ₩1,593 | ₩1,633 | ₩1,539 | ₩1,539 | -3.36% | 115.3만 |
|---|
| 2026.05.04 | ₩1,553 | ₩1,593 | ₩1,526 | ₩1,566 | +0.86% | 257.7만 |
|---|
| 2026.05.01 | ₩1,539 | ₩1,593 | ₩1,539 | ₩1,553 | +0.87% | 105.6만 |
|---|
| 2026.04.30 | ₩1,553 | ₩1,593 | ₩1,539 | ₩1,553 | 0.00% | 163.8만 |
|---|
| 2026.04.29 | ₩1,539 | ₩1,566 | ₩1,499 | ₩1,513 | -1.74% | 162.6만 |
|---|
| 2026.04.28 | ₩1,553 | ₩1,620 | ₩1,526 | ₩1,580 | +1.72% | 228.8만 |
|---|
| 2026.04.27 | ₩1,606 | ₩1,633 | ₩1,580 | ₩1,606 | 0.00% | 143.7만 |
|---|
| 2026.04.24 | ₩1,660 | ₩1,660 | ₩1,606 | ₩1,606 | -3.23% | 127.8만 |
|---|
| 2026.04.23 | ₩1,673 | ₩1,687 | ₩1,593 | ₩1,633 | -2.40% | 158.1만 |
|---|
| 2026.04.22 | ₩1,687 | ₩1,754 | ₩1,673 | ₩1,713 | +1.59% | 199.9만 |
|---|
| 2026.04.21 | ₩1,767 | ₩1,767 | ₩1,606 | ₩1,606 | -9.09% | 400.9만 |
|---|
| 2026.04.20 | ₩1,834 | ₩1,847 | ₩1,780 | ₩1,780 | -2.92% | 193.7만 |
|---|
| 2026.04.17 | ₩1,794 | ₩1,914 | ₩1,794 | ₩1,847 | +2.99% | 224만 |
|---|
| 2026.04.16 | ₩1,767 | ₩1,807 | ₩1,740 | ₩1,767 | 0.00% | 155.3만 |
|---|
| 2026.04.15 | ₩1,794 | ₩1,807 | ₩1,727 | ₩1,754 | -2.24% | 170.9만 |
|---|
| 2026.04.14 | ₩1,727 | ₩1,794 | ₩1,713 | ₩1,780 | +3.10% | 146.7만 |
|---|
| 2026.04.13 | ₩1,673 | ₩1,740 | ₩1,673 | ₩1,727 | +3.20% | 84.5만 |
|---|
| 2026.04.10 | ₩1,740 | ₩1,740 | ₩1,673 | ₩1,713 | -1.54% | 238.6만 |
|---|
| 2026.04.09 | ₩1,687 | ₩1,740 | ₩1,647 | ₩1,687 | 0.00% | 163.7만 |
|---|
| 2026.04.08 | ₩1,713 | ₩1,754 | ₩1,647 | ₩1,660 | -3.12% | 291.9만 |
|---|
| 2026.04.07 | ₩1,593 | ₩1,633 | ₩1,553 | ₩1,606 | +0.84% | 235.6만 |
|---|
| 2026.04.06 | ₩1,647 | ₩1,660 | ₩1,606 | ₩1,606 | -2.44% | 179.7만 |
|---|
| 2026.04.02 | ₩1,566 | ₩1,660 | ₩1,539 | ₩1,633 | +4.27% | 145.8만 |
|---|
| 2026.04.01 | ₩1,687 | ₩1,727 | ₩1,620 | ₩1,673 | -0.79% | 255.5만 |
|---|
| 2026.03.31 | ₩1,499 | ₩1,620 | ₩1,499 | ₩1,593 | +6.25% | 166.7만 |
|---|
| 2026.03.30 | ₩1,526 | ₩1,553 | ₩1,432 | ₩1,473 | -3.51% | 187.7만 |
|---|
| 2026.03.27 | ₩1,486 | ₩1,539 | ₩1,459 | ₩1,486 | 0.00% | 129.1만 |
|---|
| 2026.03.26 | ₩1,499 | ₩1,539 | ₩1,459 | ₩1,473 | -1.79% | 139.3만 |
|---|
| 2026.03.25 | ₩1,606 | ₩1,633 | ₩1,513 | ₩1,553 | -3.33% | 236.7만 |
|---|
| 2026.03.24 | ₩1,486 | ₩1,526 | ₩1,446 | ₩1,526 | +2.70% | 201만 |
|---|
| 2026.03.23 | ₩1,432 | ₩1,526 | ₩1,432 | ₩1,499 | +4.67% | 311.5만 |
|---|
| 2026.03.20 | ₩1,526 | ₩1,539 | ₩1,392 | ₩1,459 | -4.39% | 293.8만 |
|---|
| 2026.03.19 | ₩1,593 | ₩1,620 | ₩1,459 | ₩1,499 | -5.88% | 700.7만 |
|---|
| 2026.03.18 | ₩1,794 | ₩1,794 | ₩1,687 | ₩1,727 | -3.73% | 200.1만 |
|---|
| 2026.03.17 | ₩1,887 | ₩1,941 | ₩1,821 | ₩1,821 | -3.55% | 190.9만 |
|---|
| 2026.03.16 | ₩1,834 | ₩1,901 | ₩1,834 | ₩1,901 | +3.65% | 256.4만 |
|---|
| 2026.03.13 | ₩1,968 | ₩1,995 | ₩1,834 | ₩1,861 | -5.44% | 358.1만 |
|---|
| 2026.03.12 | ₩2,062 | ₩2,062 | ₩1,968 | ₩1,995 | -3.25% | 180.7만 |
|---|
| 2026.03.11 | ₩2,075 | ₩2,075 | ₩1,981 | ₩2,062 | -0.65% | 150.1만 |
|---|
| 2026.03.10 | ₩2,115 | ₩2,155 | ₩2,062 | ₩2,075 | -1.90% | 210만 |
|---|
| 2026.03.09 | ₩1,981 | ₩2,088 | ₩1,928 | ₩2,075 | +4.73% | 252.5만 |
|---|
| 2026.03.06 | ₩2,035 | ₩2,102 | ₩2,008 | ₩2,062 | +1.32% | 181.3만 |
|---|
| 2026.03.05 | ₩2,128 | ₩2,142 | ₩2,021 | ₩2,102 | -1.26% | 162만 |
|---|
| 2026.03.04 | ₩2,222 | ₩2,236 | ₩2,128 | ₩2,182 | -1.81% | 164.1만 |
|---|
| 2026.03.03 | ₩2,209 | ₩2,236 | ₩2,075 | ₩2,182 | -1.21% | 333.2만 |
|---|
| 2026.03.02 | ₩2,410 | ₩2,410 | ₩2,195 | ₩2,302 | -4.44% | 245.9만 |
|---|
| 2026.02.27 | ₩2,343 | ₩2,383 | ₩2,262 | ₩2,289 | -2.29% | 258.9만 |
|---|
| 2026.02.26 | ₩2,262 | ₩2,356 | ₩2,209 | ₩2,356 | +4.14% | 240.9만 |
|---|
| 2026.02.25 | ₩2,209 | ₩2,329 | ₩2,209 | ₩2,249 | +1.82% | 243.1만 |
|---|
| 2026.02.24 | ₩2,115 | ₩2,236 | ₩2,062 | ₩2,209 | +4.43% | 268만 |
|---|
| 2026.02.23 | ₩2,128 | ₩2,209 | ₩2,115 | ₩2,155 | +1.26% | 197.9만 |
|---|
| 2026.02.20 | ₩2,062 | ₩2,128 | ₩2,021 | ₩2,102 | +1.95% | 163.3만 |
|---|
| 2026.02.19 | ₩1,981 | ₩2,075 | ₩1,954 | ₩2,062 | +4.05% | 138.6만 |
|---|
| 2026.02.18 | ₩2,008 | ₩2,008 | ₩1,941 | ₩2,008 | 0.00% | 193.1만 |
|---|
| 2026.02.17 | ₩1,981 | ₩1,995 | ₩1,861 | ₩1,954 | -1.35% | 494.5만 |
|---|
| 2026.02.13 | ₩2,008 | ₩2,048 | ₩1,954 | ₩2,008 | 0.00% | 390.8만 |
|---|
| 2026.02.12 | ₩2,088 | ₩2,102 | ₩1,901 | ₩1,914 | -8.33% | 463.9만 |
|---|
| 2026.02.11 | ₩2,115 | ₩2,142 | ₩1,968 | ₩2,088 | -1.27% | 512.6만 |
|---|
| 2026.02.10 | ₩2,075 | ₩2,102 | ₩2,021 | ₩2,075 | 0.00% | 327.1만 |
|---|
| 2026.02.09 | ₩1,968 | ₩2,102 | ₩1,954 | ₩2,075 | +5.44% | 460만 |
|---|
| 2026.02.06 | ₩1,914 | ₩1,941 | ₩1,874 | ₩1,901 | -0.70% | 206.9만 |
|---|
| 2026.02.05 | ₩1,968 | ₩2,048 | ₩1,821 | ₩1,834 | -6.80% | 480.4만 |
|---|
| 2026.02.04 | ₩2,262 | ₩2,276 | ₩2,008 | ₩2,102 | -7.10% | 635.4만 |
|---|
| 2026.02.03 | ₩2,182 | ₩2,262 | ₩2,115 | ₩2,236 | +2.45% | 941.8만 |
|---|
| 2026.02.02 | ₩1,954 | ₩2,169 | ₩1,941 | ₩2,035 | +4.11% | 1034.4만 |
|---|
| 2026.01.30 | ₩2,276 | ₩2,369 | ₩2,102 | ₩2,128 | -6.47% | 1273.3만 |
|---|
| 2026.01.29 | ₩2,717 | ₩2,731 | ₩2,463 | ₩2,530 | -6.90% | 1475만 |
|---|
| 2026.01.28 | ₩2,838 | ₩2,838 | ₩2,610 | ₩2,704 | -4.72% | 800.8만 |
|---|
| 2026.01.27 | ₩2,865 | ₩2,878 | ₩2,624 | ₩2,771 | -3.27% | 1017.1만 |
|---|
| 2026.01.26 | ₩2,932 | ₩3,039 | ₩2,771 | ₩2,865 | -2.28% | 1722.2만 |
|---|
| 2026.01.23 | ₩2,343 | ₩2,557 | ₩2,343 | ₩2,543 | +8.57% | 1142.7만 |
|---|
| 2026.01.22 | ₩2,155 | ₩2,329 | ₩2,155 | ₩2,289 | +6.21% | 487.3만 |
|---|
| 2026.01.21 | ₩2,182 | ₩2,222 | ₩2,102 | ₩2,195 | +0.61% | 639.4만 |
|---|
| 2026.01.20 | ₩2,115 | ₩2,182 | ₩2,115 | ₩2,142 | +1.27% | 549.1만 |
|---|
| 2026.01.16 | ₩2,021 | ₩2,062 | ₩1,968 | ₩2,062 | +1.99% | 487.3만 |
|---|
| 2026.01.15 | ₩2,048 | ₩2,102 | ₩1,995 | ₩2,062 | +0.65% | 341.3만 |
|---|
| 2026.01.14 | ₩2,075 | ₩2,128 | ₩2,008 | ₩2,062 | -0.65% | 671.9만 |
|---|
| 2026.01.13 | ₩1,981 | ₩2,035 | ₩1,887 | ₩2,035 | +2.70% | 536.1만 |
|---|
| 2026.01.12 | ₩1,861 | ₩1,995 | ₩1,847 | ₩1,928 | +3.60% | 1063.8만 |
|---|
| 2026.01.09 | ₩1,767 | ₩1,874 | ₩1,767 | ₩1,834 | +3.79% | 392.3만 |
|---|
| 2026.01.08 | ₩1,767 | ₩1,780 | ₩1,740 | ₩1,780 | +0.76% | 285만 |
|---|
| 2026.01.07 | ₩1,767 | ₩1,807 | ₩1,740 | ₩1,807 | +2.27% | 256.5만 |
|---|
| 2026.01.06 | ₩1,740 | ₩1,807 | ₩1,727 | ₩1,807 | +3.85% | 206.1만 |
|---|
| 2026.01.05 | ₩1,687 | ₩1,794 | ₩1,673 | ₩1,727 | +2.38% | 311.2만 |
|---|
| 2026.01.02 | ₩1,687 | ₩1,713 | ₩1,593 | ₩1,673 | -0.79% | 345만 |
|---|
| 2025.12.31 | ₩1,727 | ₩1,754 | ₩1,647 | ₩1,673 | -3.10% | 198.8만 |
|---|
| 2025.12.30 | ₩1,740 | ₩1,767 | ₩1,713 | ₩1,727 | -0.77% | 163.9만 |
|---|
| 2025.12.29 | ₩1,780 | ₩1,807 | ₩1,687 | ₩1,713 | -3.76% | 589만 |
|---|
| 2025.12.26 | ₩1,834 | ₩1,874 | ₩1,807 | ₩1,847 | +0.73% | 154.2만 |
|---|
| 2025.12.24 | ₩1,861 | ₩1,861 | ₩1,794 | ₩1,821 | -2.16% | 143.9만 |
|---|
| 2025.12.23 | ₩1,794 | ₩1,847 | ₩1,767 | ₩1,847 | +2.99% | 179.2만 |
|---|
| 2025.12.22 | ₩1,794 | ₩1,887 | ₩1,780 | ₩1,794 | 0.00% | 245.2만 |
|---|
| 2025.12.19 | ₩1,700 | ₩1,767 | ₩1,687 | ₩1,767 | +3.94% | 186.3만 |
|---|
| 2025.12.18 | ₩1,700 | ₩1,727 | ₩1,673 | ₩1,687 | -0.79% | 162.8만 |
|---|
| 2025.12.17 | ₩1,767 | ₩1,780 | ₩1,700 | ₩1,713 | -3.03% | 225.6만 |
|---|
| 2025.12.16 | ₩1,794 | ₩1,821 | ₩1,713 | ₩1,754 | -2.24% | 212.1만 |
|---|
| 2025.12.15 | ₩1,874 | ₩1,901 | ₩1,754 | ₩1,780 | -5.00% | 264.2만 |
|---|
| 2025.12.12 | ₩1,928 | ₩1,981 | ₩1,834 | ₩1,874 | -2.78% | 226.3만 |
|---|
| 2025.12.11 | ₩1,821 | ₩1,928 | ₩1,807 | ₩1,874 | +2.94% | 213.7만 |
|---|
| 2025.12.10 | ₩1,847 | ₩1,847 | ₩1,767 | ₩1,834 | -0.72% | 171.2만 |
|---|
| 2025.12.09 | ₩1,780 | ₩1,847 | ₩1,754 | ₩1,834 | +3.01% | 185.6만 |
|---|
| 2025.12.08 | ₩1,928 | ₩1,981 | ₩1,780 | ₩1,780 | -7.64% | 421만 |
|---|
| 2025.12.05 | ₩1,928 | ₩2,021 | ₩1,914 | ₩1,954 | +1.39% | 313.3만 |
|---|
| 2025.12.04 | ₩1,887 | ₩1,928 | ₩1,874 | ₩1,887 | 0.00% | 255.2만 |
|---|
| 2025.12.03 | ₩1,861 | ₩1,928 | ₩1,847 | ₩1,914 | +2.88% | 186.4만 |
|---|
| 2025.12.02 | ₩1,887 | ₩1,914 | ₩1,834 | ₩1,874 | -0.71% | 172.8만 |
|---|
| 2025.12.01 | ₩1,941 | ₩1,954 | ₩1,887 | ₩1,901 | -2.07% | 266.4만 |
|---|
| 2025.11.28 | ₩1,887 | ₩1,941 | ₩1,847 | ₩1,914 | +1.42% | 185.9만 |
|---|
| 2025.11.26 | ₩1,861 | ₩1,874 | ₩1,834 | ₩1,861 | 0.00% | 176.5만 |
|---|
| 2025.11.25 | ₩1,861 | ₩1,887 | ₩1,834 | ₩1,847 | -0.72% | 240.5만 |
|---|
| 2025.11.24 | ₩1,754 | ₩1,887 | ₩1,740 | ₩1,861 | +6.11% | 566.6만 |
|---|
| 2025.11.21 | ₩1,754 | ₩1,767 | ₩1,687 | ₩1,740 | -0.76% | 292.4만 |
|---|
| 2025.11.20 | ₩1,928 | ₩1,941 | ₩1,740 | ₩1,754 | -9.03% | 317.3만 |
|---|
| 2025.11.19 | ₩1,928 | ₩2,088 | ₩1,914 | ₩1,928 | 0.00% | 423.1만 |
|---|
| 2025.11.18 | ₩1,767 | ₩1,861 | ₩1,754 | ₩1,861 | +5.30% | 140.5만 |
|---|
| 2025.11.17 | ₩1,754 | ₩1,794 | ₩1,713 | ₩1,754 | 0.00% | 121.2만 |
|---|
| 2025.11.14 | ₩1,767 | ₩1,794 | ₩1,713 | ₩1,780 | +0.76% | 128.8만 |
|---|
| 2025.11.13 | ₩1,914 | ₩1,941 | ₩1,794 | ₩1,834 | -4.20% | 134.5만 |
|---|
| 2025.11.12 | ₩1,834 | ₩1,887 | ₩1,821 | ₩1,887 | +2.92% | 144.2만 |
|---|
| 2025.11.11 | ₩1,847 | ₩1,887 | ₩1,780 | ₩1,834 | -0.72% | 143.6만 |
|---|
| 2025.11.10 | ₩1,780 | ₩1,901 | ₩1,767 | ₩1,861 | +4.51% | 304.8만 |
|---|
| 2025.11.07 | ₩1,660 | ₩1,740 | ₩1,633 | ₩1,700 | +2.42% | 111.5만 |
|---|
| 2025.11.06 | ₩1,673 | ₩1,754 | ₩1,660 | ₩1,673 | 0.00% | 90.7만 |
|---|
| 2025.11.05 | ₩1,673 | ₩1,727 | ₩1,660 | ₩1,673 | 0.00% | 109.2만 |
|---|
| 2025.11.04 | ₩1,754 | ₩1,767 | ₩1,660 | ₩1,673 | -4.58% | 166.3만 |
|---|
| 2025.11.03 | ₩1,847 | ₩1,874 | ₩1,780 | ₩1,794 | -2.90% | 111.2만 |
|---|
| 2025.10.31 | ₩1,874 | ₩1,874 | ₩1,807 | ₩1,847 | -1.43% | 119.1만 |
|---|
| 2025.10.30 | ₩1,794 | ₩1,874 | ₩1,780 | ₩1,874 | +4.48% | 114.2만 |
|---|
| 2025.10.29 | ₩1,874 | ₩1,887 | ₩1,780 | ₩1,794 | -4.29% | 175만 |
|---|
| 2025.10.28 | ₩1,713 | ₩1,847 | ₩1,687 | ₩1,807 | +5.47% | 208.5만 |
|---|
| 2025.10.27 | ₩1,901 | ₩1,901 | ₩1,740 | ₩1,794 | -5.63% | 296.5만 |
|---|
| 2025.10.24 | ₩1,874 | ₩1,928 | ₩1,847 | ₩1,901 | +1.43% | 192만 |
|---|
| 2025.10.23 | ₩1,981 | ₩2,021 | ₩1,874 | ₩1,874 | -5.41% | 170.6만 |
|---|
| 2025.10.22 | ₩1,901 | ₩1,968 | ₩1,847 | ₩1,941 | +2.11% | 300.1만 |
|---|
| 2025.10.21 | ₩2,102 | ₩2,155 | ₩1,941 | ₩1,981 | -5.73% | 345.6만 |
|---|
| 2025.10.20 | ₩2,102 | ₩2,289 | ₩2,102 | ₩2,236 | +6.37% | 348.1만 |
|---|
| 2025.10.17 | ₩2,075 | ₩2,142 | ₩2,008 | ₩2,048 | -1.29% | 367.9만 |
|---|
| 2025.10.16 | ₩2,329 | ₩2,343 | ₩2,155 | ₩2,195 | -5.75% | 404.3만 |
|---|
| 2025.10.15 | ₩2,249 | ₩2,343 | ₩2,209 | ₩2,343 | +4.17% | 500.4만 |
|---|
| 2025.10.14 | ₩2,222 | ₩2,369 | ₩2,209 | ₩2,222 | 0.00% | 515.8만 |
|---|
| 2025.10.13 | ₩2,396 | ₩2,396 | ₩2,169 | ₩2,316 | -3.35% | 468.7만 |
|---|
| 2025.10.10 | ₩2,302 | ₩2,356 | ₩2,155 | ₩2,289 | -0.58% | 625만 |
|---|