시장 데이터를 불러오는 중
전체 종목
골드그룹 마이닝 과거 주가
Goldgroup Mining Inc. Common Shares · GORO · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldgroup Mining Inc. Common Shares · GORO · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,345 | ₩4,613 | ₩4,345 | ₩4,572 | +5.25% | 152.9만 |
| 2026.10.08 | ₩4,371 | ₩4,385 | ₩4,170 | ₩4,277 | -2.15% | 164.8만 |
| 2026.10.07 | ₩4,385 | ₩4,465 | ₩4,237 | ₩4,398 | +0.31% | 112.1만 |
| 2026.10.06 | ₩4,425 | ₩4,519 | ₩4,318 | ₩4,519 | +2.12% | 121.1만 |
| 2026.10.05 | ₩4,358 | ₩4,425 | ₩4,143 | ₩4,358 | 0.00% | 141.9만 |
| 2026.10.02 | ₩4,331 | ₩4,438 | ₩4,264 | ₩4,371 | +0.93% | 82.8만 |
| 2026.10.01 | ₩4,277 | ₩4,358 | ₩4,184 | ₩4,277 | 0.00% | 85만 |
| 2026.09.30 | ₩4,345 | ₩4,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,277 |
| -1.54% |
| 65.9만 |
| 2026.09.29 | ₩4,519 | ₩4,559 | ₩4,237 | ₩4,291 | -5.04% | 186만 |
|---|
| 2026.09.28 | ₩4,599 | ₩4,626 | ₩4,452 | ₩4,505 | -2.04% | 99.5만 |
|---|
| 2026.09.25 | ₩4,707 | ₩4,760 | ₩4,626 | ₩4,693 | -0.28% | 87.7만 |
|---|
| 2026.09.24 | ₩4,841 | ₩4,881 | ₩4,559 | ₩4,720 | -2.49% | 143.8만 |
|---|
| 2026.09.23 | ₩4,733 | ₩4,948 | ₩4,626 | ₩4,894 | +3.40% | 110만 |
|---|
| 2026.09.22 | ₩4,720 | ₩4,854 | ₩4,640 | ₩4,760 | +0.85% | 165.8만 |
|---|
| 2026.09.21 | ₩4,666 | ₩4,867 | ₩4,640 | ₩4,733 | +1.44% | 178.6만 |
|---|
| 2026.09.18 | ₩4,814 | ₩4,881 | ₩4,693 | ₩4,814 | 0.00% | 183만 |
|---|
| 2026.09.17 | ₩4,827 | ₩4,961 | ₩4,693 | ₩4,707 | -2.50% | 178.6만 |
|---|
| 2026.09.16 | ₩4,814 | ₩5,028 | ₩4,519 | ₩4,666 | -3.06% | 236.5만 |
|---|
| 2026.09.15 | ₩4,867 | ₩4,881 | ₩4,599 | ₩4,720 | -3.03% | 90.2만 |
|---|
| 2026.09.14 | ₩4,720 | ₩4,881 | ₩4,707 | ₩4,787 | +1.42% | 105.5만 |
|---|
| 2026.09.11 | ₩4,881 | ₩4,961 | ₩4,707 | ₩4,827 | -1.10% | 96만 |
|---|
| 2026.09.10 | ₩4,774 | ₩4,814 | ₩4,559 | ₩4,787 | +0.28% | 119.8만 |
|---|
| 2026.09.09 | ₩5,243 | ₩5,297 | ₩4,827 | ₩4,854 | -7.42% | 284.8만 |
|---|
| 2026.09.08 | ₩5,538 | ₩5,632 | ₩4,827 | ₩5,149 | -7.02% | 308.1만 |
|---|
| 2026.09.04 | ₩5,297 | ₩5,685 | ₩5,203 | ₩5,565 | +5.06% | 179.4만 |
|---|
| 2026.09.03 | ₩5,364 | ₩5,592 | ₩5,297 | ₩5,431 | +1.25% | 268.4만 |
|---|
| 2026.09.02 | ₩4,854 | ₩5,243 | ₩4,814 | ₩5,189 | +6.91% | 100.5만 |
|---|
| 2026.09.01 | ₩4,881 | ₩4,935 | ₩4,733 | ₩4,800 | -1.65% | 94.5만 |
|---|
| 2026.08.31 | ₩4,894 | ₩5,042 | ₩4,814 | ₩4,948 | +1.10% | 81.6만 |
|---|
| 2026.08.28 | ₩5,095 | ₩5,136 | ₩4,666 | ₩4,894 | -3.95% | 186.1만 |
|---|
| 2026.08.27 | ₩4,814 | ₩5,189 | ₩4,693 | ₩5,082 | +5.57% | 130.1만 |
|---|
| 2026.08.26 | ₩5,055 | ₩5,189 | ₩4,559 | ₩4,774 | -5.57% | 215만 |
|---|
| 2026.08.25 | ₩4,760 | ₩5,189 | ₩4,505 | ₩5,189 | +9.01% | 264.4만 |
|---|
| 2026.08.24 | ₩4,291 | ₩4,854 | ₩4,237 | ₩4,733 | +10.31% | 220.6만 |
|---|
| 2026.08.21 | ₩4,170 | ₩4,318 | ₩4,103 | ₩4,277 | +2.57% | 132.1만 |
|---|
| 2026.08.20 | ₩3,835 | ₩4,331 | ₩3,795 | ₩4,023 | +4.90% | 356.6만 |
|---|
| 2026.08.19 | ₩3,687 | ₩3,982 | ₩3,687 | ₩3,795 | +2.91% | 111.1만 |
|---|
| 2026.08.18 | ₩3,647 | ₩3,781 | ₩3,553 | ₩3,607 | -1.10% | 125.4만 |
|---|
| 2026.08.17 | ₩3,728 | ₩3,875 | ₩3,661 | ₩3,701 | -0.72% | 83.6만 |
|---|
| 2026.08.14 | ₩3,795 | ₩4,063 | ₩3,674 | ₩3,687 | -2.83% | 122.3만 |
|---|
| 2026.08.13 | ₩3,755 | ₩3,848 | ₩3,620 | ₩3,755 | 0.00% | 85.5만 |
|---|
| 2026.08.12 | ₩3,352 | ₩3,835 | ₩3,285 | ₩3,755 | +12.00% | 175.1만 |
|---|
| 2026.08.11 | ₩3,325 | ₩3,446 | ₩3,232 | ₩3,272 | -1.61% | 62.8만 |
|---|
| 2026.08.10 | ₩3,325 | ₩3,460 | ₩3,165 | ₩3,312 | -0.40% | 138.2만 |
|---|
| 2026.08.07 | ₩2,963 | ₩3,419 | ₩2,950 | ₩3,392 | +14.48% | 170.5만 |
|---|
| 2026.08.06 | ₩2,883 | ₩2,963 | ₩2,816 | ₩2,843 | -1.40% | 63.5만 |
|---|
| 2026.08.05 | ₩3,030 | ₩3,124 | ₩2,883 | ₩2,896 | -4.42% | 61.3만 |
|---|
| 2026.08.04 | ₩2,923 | ₩3,057 | ₩2,883 | ₩2,937 | +0.46% | 91.3만 |
|---|
| 2026.08.03 | ₩2,762 | ₩2,963 | ₩2,722 | ₩2,923 | +5.83% | 42.3만 |
|---|
| 2026.07.31 | ₩2,883 | ₩2,937 | ₩2,722 | ₩2,789 | -3.26% | 119.7만 |
|---|
| 2026.07.30 | ₩2,749 | ₩3,097 | ₩2,695 | ₩2,990 | +8.78% | 137만 |
|---|
| 2026.07.29 | ₩2,682 | ₩2,789 | ₩2,507 | ₩2,762 | +3.00% | 136.1만 |
|---|
| 2026.07.28 | ₩2,789 | ₩2,816 | ₩2,642 | ₩2,695 | -3.37% | 150.2만 |
|---|
| 2026.07.27 | ₩2,722 | ₩2,923 | ₩2,642 | ₩2,883 | +5.91% | 185.7만 |
|---|
| 2026.07.24 | ₩3,124 | ₩3,165 | ₩2,615 | ₩2,682 | -14.16% | 288.9만 |
|---|
| 2026.07.23 | ₩3,352 | ₩3,446 | ₩2,990 | ₩3,071 | -8.40% | 367.8만 |
|---|
| 2026.07.22 | ₩3,620 | ₩4,023 | ₩3,379 | ₩3,446 | -4.81% | 317.8만 |
|---|
| 2026.07.21 | ₩4,076 | ₩4,412 | ₩3,460 | ₩3,460 | -15.13% | 322만 |
|---|
| 2026.07.20 | ₩5,364 | ₩5,364 | ₩2,963 | ₩4,412 | -17.75% | 670.5만 |
|---|
| 2026.07.17 | ₩5,323 | ₩6,544 | ₩4,452 | ₩5,699 | +7.05% | 87.6만 |
|---|
| 2026.07.16 | ₩5,551 | ₩5,752 | ₩4,787 | ₩5,203 | -6.28% | 22.8만 |
|---|
| 2026.07.15 | ₩5,954 | ₩6,195 | ₩5,618 | ₩6,182 | +3.83% | 9.9만 |
|---|
| 2026.07.14 | ₩5,793 | ₩6,383 | ₩5,779 | ₩6,195 | +6.94% | 10.5만 |
|---|
| 2026.07.13 | ₩6,490 | ₩6,503 | ₩5,444 | ₩6,249 | -3.72% | 10.9만 |
|---|
| 2026.07.10 | ₩5,793 | ₩6,423 | ₩5,766 | ₩6,423 | +10.88% | 4.6만 |
|---|
| 2026.07.09 | ₩5,525 | ₩5,846 | ₩5,203 | ₩5,739 | +3.88% | 9.8만 |
|---|
| 2026.07.08 | ₩5,685 | ₩5,954 | ₩5,578 | ₩5,900 | +3.77% | 10.2만 |
|---|
| 2026.07.07 | ₩5,954 | ₩6,007 | ₩5,739 | ₩6,007 | +0.90% | 8.8만 |
|---|
| 2026.07.06 | ₩5,739 | ₩6,061 | ₩5,632 | ₩5,954 | +3.74% | 7.5만 |
|---|
| 2026.07.02 | ₩6,168 | ₩6,168 | ₩5,954 | ₩5,954 | -3.48% | 2.2만 |
|---|
| 2026.07.01 | ₩6,222 | ₩7,026 | ₩6,222 | ₩7,026 | +12.93% | 3만 |
|---|
| 2026.06.30 | ₩6,061 | ₩6,168 | ₩6,007 | ₩6,168 | +1.77% | 13.2만 |
|---|
| 2026.06.29 | ₩6,007 | ₩6,168 | ₩5,846 | ₩6,061 | +0.89% | 13.6만 |
|---|
| 2026.06.26 | ₩8,260 | ₩8,260 | ₩6,061 | ₩6,115 | -25.97% | 8.2만 |
|---|
| 2026.06.25 | ₩6,168 | ₩7,670 | ₩5,954 | ₩6,115 | -0.87% | 10.9만 |
|---|
| 2026.06.24 | ₩5,846 | ₩6,168 | ₩5,846 | ₩6,168 | +5.50% | 13.9만 |
|---|
| 2026.06.23 | ₩5,900 | ₩6,115 | ₩5,846 | ₩6,115 | +3.64% | 10.9만 |
|---|
| 2026.06.22 | ₩6,275 | ₩6,436 | ₩5,739 | ₩6,007 | -4.27% | 7.5만 |
|---|
| 2026.06.18 | ₩6,115 | ₩6,222 | ₩5,900 | ₩6,222 | +1.75% | 10.1만 |
|---|
| 2026.06.17 | ₩6,222 | ₩6,436 | ₩6,115 | ₩6,383 | +2.59% | 8.4만 |
|---|
| 2026.06.16 | ₩5,685 | ₩6,222 | ₩5,685 | ₩6,222 | +9.43% | 5.3만 |
|---|
| 2026.06.15 | ₩5,364 | ₩6,115 | ₩5,364 | ₩6,115 | +14.00% | 8.4만 |
|---|
| 2026.06.12 | ₩5,364 | ₩5,793 | ₩5,256 | ₩5,793 | +8.00% | 7.8만 |
|---|
| 2026.06.11 | ₩5,578 | ₩6,007 | ₩5,525 | ₩5,632 | +0.96% | 5.3만 |
|---|
| 2026.06.10 | ₩5,685 | ₩6,061 | ₩5,685 | ₩5,739 | +0.94% | 5만 |
|---|
| 2026.06.09 | ₩5,793 | ₩6,007 | ₩5,632 | ₩5,954 | +2.78% | 9.1만 |
|---|
| 2026.06.08 | ₩5,203 | ₩6,061 | ₩5,203 | ₩6,061 | +16.49% | 7.6만 |
|---|
| 2026.06.05 | ₩5,525 | ₩6,007 | ₩4,452 | ₩6,007 | +8.74% | 14.4만 |
|---|
| 2026.06.04 | ₩5,471 | ₩5,685 | ₩5,471 | ₩5,685 | +3.92% | 5.1만 |
|---|
| 2026.06.03 | ₩5,685 | ₩5,685 | ₩5,203 | ₩5,632 | -0.94% | 5.3만 |
|---|
| 2026.06.02 | ₩5,578 | ₩6,436 | ₩5,256 | ₩6,436 | +15.38% | 5.4만 |
|---|
| 2026.06.01 | ₩6,007 | ₩6,007 | ₩5,149 | ₩5,578 | -7.14% | 5.6만 |
|---|
| 2026.05.29 | ₩6,383 | ₩7,026 | ₩6,275 | ₩6,383 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩6,168 | ₩6,490 | ₩6,115 | ₩6,490 | +5.22% | 6.7만 |
|---|
| 2026.05.27 | ₩5,846 | ₩6,222 | ₩5,793 | ₩6,222 | +6.42% | 7.8만 |
|---|
| 2026.05.26 | ₩5,846 | ₩5,954 | ₩5,793 | ₩5,954 | +1.83% | 9.8만 |
|---|
| 2026.05.22 | ₩6,168 | ₩6,544 | ₩6,007 | ₩6,222 | +0.87% | 7.4만 |
|---|
| 2026.05.21 | ₩5,900 | ₩6,383 | ₩5,900 | ₩6,383 | +8.18% | 6.4만 |
|---|
| 2026.05.20 | ₩6,007 | ₩6,275 | ₩6,007 | ₩6,275 | +4.46% | 5만 |
|---|
| 2026.05.19 | ₩5,632 | ₩6,007 | ₩5,632 | ₩6,007 | +6.67% | 6.2만 |
|---|
| 2026.05.18 | ₩5,793 | ₩5,846 | ₩5,685 | ₩5,685 | -1.85% | 3.1천 |
|---|
| 2026.05.15 | ₩5,685 | ₩6,061 | ₩5,685 | ₩5,793 | +1.89% | 7.2만 |
|---|
| 2026.05.14 | ₩5,685 | ₩6,007 | ₩5,685 | ₩5,900 | +3.77% | 6만 |
|---|
| 2026.05.13 | ₩5,846 | ₩6,007 | ₩5,685 | ₩6,007 | +2.75% | 7.7만 |
|---|
| 2026.05.12 | ₩5,685 | ₩6,115 | ₩5,632 | ₩6,115 | +7.55% | 7.3만 |
|---|
| 2026.05.11 | ₩5,685 | ₩5,900 | ₩5,632 | ₩5,846 | +2.83% | 9.7만 |
|---|
| 2026.05.08 | ₩5,578 | ₩5,793 | ₩5,578 | ₩5,739 | +2.88% | 9.7만 |
|---|
| 2026.05.07 | ₩5,632 | ₩6,115 | ₩5,471 | ₩6,115 | +8.57% | 6.8만 |
|---|
| 2026.05.06 | ₩5,900 | ₩6,115 | ₩5,578 | ₩5,685 | -3.64% | 11만 |
|---|
| 2026.05.05 | ₩5,685 | ₩6,061 | ₩5,632 | ₩5,900 | +3.77% | 8.4만 |
|---|
| 2026.05.04 | ₩5,525 | ₩5,685 | ₩5,310 | ₩5,685 | +2.91% | 9.3만 |
|---|
| 2026.05.01 | ₩5,364 | ₩5,578 | ₩5,310 | ₩5,525 | +3.00% | 9.1만 |
|---|
| 2026.04.30 | ₩5,525 | ₩5,578 | ₩5,310 | ₩5,525 | 0.00% | 7.3만 |
|---|
| 2026.04.29 | ₩5,417 | ₩5,525 | ₩5,310 | ₩5,471 | +0.99% | 8만 |
|---|
| 2026.04.28 | ₩5,793 | ₩6,061 | ₩5,471 | ₩5,739 | -0.93% | 7.7만 |
|---|
| 2026.04.27 | ₩5,846 | ₩6,007 | ₩5,632 | ₩5,954 | +1.83% | 7.8만 |
|---|
| 2026.04.24 | ₩5,525 | ₩6,061 | ₩5,417 | ₩6,061 | +9.71% | 6.7만 |
|---|
| 2026.04.23 | ₩5,632 | ₩5,685 | ₩5,525 | ₩5,525 | -1.90% | 3.4만 |
|---|
| 2026.04.22 | ₩5,525 | ₩5,900 | ₩5,525 | ₩5,846 | +5.83% | 3.2만 |
|---|
| 2026.04.21 | ₩5,578 | ₩5,685 | ₩5,471 | ₩5,471 | -1.92% | 3.2만 |
|---|
| 2026.04.20 | ₩5,364 | ₩5,900 | ₩5,364 | ₩5,900 | +10.00% | 4.1만 |
|---|
| 2026.04.17 | ₩5,417 | ₩6,061 | ₩5,417 | ₩5,900 | +8.91% | 7.3만 |
|---|
| 2026.04.16 | ₩5,525 | ₩5,846 | ₩5,525 | ₩5,739 | +3.88% | 6.3만 |
|---|
| 2026.04.15 | ₩5,525 | ₩5,954 | ₩5,471 | ₩5,685 | +2.91% | 5.8만 |
|---|
| 2026.04.14 | ₩5,364 | ₩5,846 | ₩5,364 | ₩5,793 | +8.00% | 5.8만 |
|---|
| 2026.04.13 | ₩5,685 | ₩5,739 | ₩5,364 | ₩5,632 | -0.94% | 3.1만 |
|---|
| 2026.04.10 | ₩5,739 | ₩5,846 | ₩5,525 | ₩5,793 | +0.93% | 5.8만 |
|---|
| 2026.04.09 | ₩5,525 | ₩5,793 | ₩5,525 | ₩5,685 | +2.91% | 3.2만 |
|---|
| 2026.04.08 | ₩5,471 | ₩5,954 | ₩5,310 | ₩5,632 | +2.94% | 4.1만 |
|---|
| 2026.04.07 | ₩5,685 | ₩5,685 | ₩5,364 | ₩5,525 | -2.83% | 4만 |
|---|
| 2026.04.06 | ₩4,935 | ₩5,900 | ₩4,935 | ₩5,685 | +15.22% | 7.2만 |
|---|
| 2026.04.02 | ₩5,256 | ₩5,525 | ₩5,095 | ₩5,525 | +5.10% | 5.4만 |
|---|
| 2026.04.01 | ₩5,417 | ₩5,417 | ₩5,310 | ₩5,364 | -0.99% | 6.6만 |
|---|
| 2026.03.31 | ₩5,095 | ₩5,525 | ₩5,095 | ₩5,417 | +6.32% | 4.5만 |
|---|
| 2026.03.30 | ₩4,881 | ₩5,149 | ₩4,720 | ₩5,149 | +5.49% | 7.3만 |
|---|
| 2026.03.27 | ₩4,666 | ₩4,988 | ₩4,666 | ₩4,988 | +6.90% | 6.3만 |
|---|
| 2026.03.26 | ₩4,613 | ₩4,774 | ₩4,613 | ₩4,774 | +3.49% | 5.4만 |
|---|
| 2026.03.25 | ₩4,881 | ₩4,881 | ₩4,666 | ₩4,774 | -2.20% | 2.2만 |
|---|
| 2026.03.24 | ₩4,666 | ₩4,881 | ₩4,613 | ₩4,881 | +4.60% | 5.5만 |
|---|
| 2026.03.23 | ₩4,559 | ₩4,827 | ₩4,398 | ₩4,827 | +5.88% | 7.5만 |
|---|
| 2026.03.20 | ₩4,613 | ₩4,881 | ₩4,452 | ₩4,720 | +2.33% | 7만 |
|---|
| 2026.03.19 | ₩4,774 | ₩5,417 | ₩4,613 | ₩4,881 | +2.25% | 10.1만 |
|---|
| 2026.03.18 | ₩5,042 | ₩5,203 | ₩4,935 | ₩5,149 | +2.13% | 3.2만 |
|---|
| 2026.03.17 | ₩5,203 | ₩5,417 | ₩5,095 | ₩5,310 | +2.06% | 5.5만 |
|---|
| 2026.03.16 | ₩5,525 | ₩5,525 | ₩5,042 | ₩5,256 | -4.85% | 8.5만 |
|---|
| 2026.03.13 | ₩5,739 | ₩5,739 | ₩5,525 | ₩5,578 | -2.80% | 8.8만 |
|---|
| 2026.03.12 | ₩5,739 | ₩5,900 | ₩5,739 | ₩5,900 | +2.80% | 13.6만 |
|---|
| 2026.03.11 | ₩5,954 | ₩6,383 | ₩5,793 | ₩5,900 | -0.90% | 8.9만 |
|---|
| 2026.03.10 | ₩6,168 | ₩6,168 | ₩5,739 | ₩6,007 | -2.61% | 11.3만 |
|---|
| 2026.03.09 | ₩5,739 | ₩6,007 | ₩5,685 | ₩5,954 | +3.74% | 10.3만 |
|---|
| 2026.03.06 | ₩5,846 | ₩6,115 | ₩5,846 | ₩5,900 | +0.92% | 10만 |
|---|
| 2026.03.05 | ₩5,685 | ₩6,007 | ₩5,685 | ₩5,954 | +4.72% | 6.8만 |
|---|
| 2026.03.04 | ₩5,846 | ₩6,061 | ₩5,685 | ₩6,007 | +2.75% | 11.9만 |
|---|
| 2026.03.03 | ₩6,061 | ₩6,061 | ₩5,685 | ₩6,007 | -0.88% | 7.8만 |
|---|
| 2026.03.02 | ₩6,436 | ₩6,705 | ₩5,793 | ₩6,061 | -5.83% | 14.4만 |
|---|
| 2026.02.27 | ₩5,900 | ₩6,436 | ₩5,900 | ₩6,168 | +4.55% | 8만 |
|---|
| 2026.02.26 | ₩5,846 | ₩6,115 | ₩5,632 | ₩6,061 | +3.67% | 10만 |
|---|
| 2026.02.25 | ₩6,061 | ₩6,115 | ₩5,846 | ₩5,900 | -2.65% | 6만 |
|---|
| 2026.02.24 | ₩6,007 | ₩6,115 | ₩5,793 | ₩6,115 | +1.79% | 9.3만 |
|---|
| 2026.02.23 | ₩6,061 | ₩6,651 | ₩6,007 | ₩6,115 | +0.88% | 8.4만 |
|---|
| 2026.02.20 | ₩6,383 | ₩6,436 | ₩6,061 | ₩6,061 | -5.04% | 1.3만 |
|---|
| 2026.02.19 | ₩6,329 | ₩6,651 | ₩6,222 | ₩6,597 | +4.24% | 7.4만 |
|---|
| 2026.02.18 | ₩6,061 | ₩6,597 | ₩5,954 | ₩6,436 | +6.19% | 8.7만 |
|---|
| 2026.02.17 | ₩6,222 | ₩6,705 | ₩6,007 | ₩6,007 | -3.45% | 3만 |
|---|
| 2026.02.13 | ₩6,329 | ₩6,919 | ₩6,061 | ₩6,758 | +6.78% | 10.4만 |
|---|
| 2026.02.12 | ₩6,222 | ₩6,383 | ₩6,007 | ₩6,383 | +2.59% | 9.3만 |
|---|
| 2026.02.11 | ₩6,329 | ₩6,490 | ₩6,007 | ₩6,383 | +0.85% | 16.5만 |
|---|
| 2026.02.10 | ₩6,865 | ₩6,865 | ₩6,222 | ₩6,383 | -7.03% | 12.9만 |
|---|
| 2026.02.09 | ₩6,061 | ₩6,758 | ₩6,007 | ₩6,329 | +4.42% | 11.7만 |
|---|
| 2026.02.06 | ₩6,329 | ₩6,490 | ₩5,846 | ₩6,275 | -0.85% | 7.4만 |
|---|
| 2026.02.05 | ₩6,115 | ₩6,115 | ₩5,793 | ₩5,954 | -2.63% | 11.8만 |
|---|
| 2026.02.04 | ₩6,383 | ₩6,544 | ₩6,007 | ₩6,490 | +1.68% | 3.9만 |
|---|
| 2026.02.03 | ₩6,490 | ₩6,651 | ₩6,222 | ₩6,544 | +0.83% | 6.8만 |
|---|
| 2026.02.02 | ₩6,168 | ₩6,597 | ₩5,739 | ₩6,490 | +5.22% | 9.6만 |
|---|
| 2026.01.30 | ₩6,383 | ₩6,758 | ₩5,900 | ₩6,329 | -0.84% | 9.5만 |
|---|
| 2026.01.29 | ₩7,509 | ₩7,509 | ₩6,651 | ₩6,758 | -10.00% | 19.4만 |
|---|
| 2026.01.28 | ₩7,509 | ₩8,045 | ₩7,294 | ₩7,294 | -2.86% | 11.1만 |
|---|
| 2026.01.27 | ₩7,777 | ₩8,367 | ₩7,402 | ₩7,831 | +0.69% | 14.8만 |
|---|
| 2026.01.26 | ₩8,528 | ₩8,582 | ₩7,294 | ₩8,099 | -5.03% | 27.3만 |
|---|
| 2026.01.23 | ₩6,919 | ₩8,796 | ₩6,919 | ₩8,421 | +21.71% | 20.1만 |
|---|
| 2026.01.22 | ₩7,080 | ₩7,724 | ₩6,973 | ₩7,241 | +2.27% | 6.2만 |
|---|
| 2026.01.21 | ₩7,134 | ₩7,294 | ₩7,026 | ₩7,187 | +0.75% | 4.7만 |
|---|
| 2026.01.20 | ₩6,758 | ₩7,509 | ₩6,758 | ₩7,294 | +7.94% | 5.7만 |
|---|
| 2026.01.16 | ₩7,563 | ₩7,563 | ₩6,597 | ₩7,026 | -7.09% | 7.8만 |
|---|
| 2026.01.15 | ₩5,954 | ₩7,348 | ₩5,954 | ₩7,241 | +21.62% | 14.6만 |
|---|
| 2026.01.14 | ₩6,436 | ₩6,436 | ₩6,007 | ₩6,329 | -1.67% | 8.6만 |
|---|
| 2026.01.13 | ₩6,651 | ₩6,651 | ₩6,222 | ₩6,490 | -2.42% | 4.1만 |
|---|
| 2026.01.12 | ₩5,954 | ₩6,651 | ₩5,954 | ₩6,651 | +11.71% | 11.2만 |
|---|
| 2026.01.09 | ₩5,900 | ₩6,115 | ₩5,900 | ₩5,900 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩6,222 | ₩6,329 | ₩6,007 | ₩6,222 | 0.00% | 5.9만 |
|---|
| 2026.01.07 | ₩6,168 | ₩6,544 | ₩6,168 | ₩6,544 | +6.09% | 7.4만 |
|---|
| 2026.01.06 | ₩6,061 | ₩6,705 | ₩5,954 | ₩6,383 | +5.31% | 14만 |
|---|
| 2026.01.05 | ₩5,954 | ₩6,115 | ₩5,793 | ₩6,115 | +2.70% | 20만 |
|---|
| 2026.01.02 | ₩6,007 | ₩6,061 | ₩5,793 | ₩6,007 | 0.00% | 10.2만 |
|---|
| 2025.12.31 | ₩5,846 | ₩6,115 | ₩5,739 | ₩6,115 | +4.59% | 7.5만 |
|---|
| 2025.12.30 | ₩6,061 | ₩6,115 | ₩5,685 | ₩6,007 | -0.88% | 8.5만 |
|---|
| 2025.12.29 | ₩6,436 | ₩6,705 | ₩5,685 | ₩6,007 | -6.67% | 6.9만 |
|---|
| 2025.12.26 | ₩6,222 | ₩6,865 | ₩6,222 | ₩6,865 | +10.34% | 5천 |
|---|
| 2025.12.24 | ₩5,900 | ₩5,900 | ₩5,578 | ₩5,900 | 0.00% | 3.2만 |
|---|
| 2025.12.23 | ₩5,578 | ₩5,900 | ₩5,310 | ₩5,900 | +5.77% | 8.2만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,739 | ₩5,364 | ₩5,632 | +5.00% | 7.1만 |
|---|
| 2025.12.19 | ₩5,203 | ₩5,471 | ₩4,881 | ₩5,417 | +4.12% | 6만 |
|---|
| 2025.12.18 | ₩4,720 | ₩5,310 | ₩4,720 | ₩5,203 | +10.23% | 6.1만 |
|---|
| 2025.12.17 | ₩4,613 | ₩5,042 | ₩4,559 | ₩4,935 | +6.98% | 8.7만 |
|---|
| 2025.12.16 | ₩4,559 | ₩4,559 | ₩4,345 | ₩4,559 | 0.00% | 7만 |
|---|
| 2025.12.15 | ₩4,291 | ₩4,559 | ₩4,076 | ₩4,559 | +6.25% | 8.5만 |
|---|
| 2025.12.12 | ₩4,345 | ₩4,505 | ₩4,291 | ₩4,505 | +3.70% | 10만 |
|---|
| 2025.12.11 | ₩4,184 | ₩4,505 | ₩4,184 | ₩4,345 | +3.85% | 5.5만 |
|---|
| 2025.12.10 | ₩4,398 | ₩4,613 | ₩4,184 | ₩4,291 | -2.44% | 10.3만 |
|---|
| 2025.12.09 | ₩4,130 | ₩4,505 | ₩4,130 | ₩4,505 | +9.09% | 5.6만 |
|---|
| 2025.12.08 | ₩4,827 | ₩4,827 | ₩4,184 | ₩4,291 | -11.11% | 9.5만 |
|---|
| 2025.12.05 | ₩4,291 | ₩4,827 | ₩4,237 | ₩4,827 | +12.50% | 7.6만 |
|---|
| 2025.12.04 | ₩4,452 | ₩4,559 | ₩4,291 | ₩4,291 | -3.61% | 3.3만 |
|---|
| 2025.12.03 | ₩4,345 | ₩4,559 | ₩4,345 | ₩4,505 | +3.70% | 3천 |
|---|
| 2025.12.02 | ₩4,291 | ₩4,559 | ₩4,291 | ₩4,559 | +6.25% | 6.1만 |
|---|
| 2025.12.01 | ₩4,398 | ₩4,452 | ₩4,184 | ₩4,452 | +1.22% | 3만 |
|---|
| 2025.11.28 | ₩4,452 | ₩4,452 | ₩4,291 | ₩4,291 | -3.61% | 2.4천 |
|---|
| 2025.11.26 | ₩4,130 | ₩4,398 | ₩4,130 | ₩4,130 | 0.00% | 5.3만 |
|---|
| 2025.11.25 | ₩4,184 | ₩4,505 | ₩4,023 | ₩4,505 | +7.69% | 4.9만 |
|---|
| 2025.11.24 | ₩4,237 | ₩4,398 | ₩4,076 | ₩4,237 | 0.00% | 2.8만 |
|---|
| 2025.11.21 | ₩4,345 | ₩4,398 | ₩4,237 | ₩4,398 | +1.23% | 2.7만 |
|---|
| 2025.11.20 | ₩4,398 | ₩4,559 | ₩4,291 | ₩4,559 | +3.66% | 4.7만 |
|---|
| 2025.11.19 | ₩4,452 | ₩4,559 | ₩4,237 | ₩4,505 | +1.20% | 7.5만 |
|---|
| 2025.11.18 | ₩4,881 | ₩4,881 | ₩4,452 | ₩4,720 | -3.30% | 4만 |
|---|
| 2025.11.17 | ₩4,988 | ₩5,095 | ₩4,774 | ₩4,774 | -4.30% | 3.5만 |
|---|
| 2025.11.14 | ₩4,827 | ₩5,095 | ₩4,827 | ₩5,095 | +5.56% | 3.5만 |
|---|
| 2025.11.13 | ₩4,827 | ₩5,095 | ₩4,827 | ₩5,095 | +5.56% | 4.1만 |
|---|
| 2025.11.12 | ₩4,452 | ₩5,095 | ₩4,452 | ₩5,095 | +14.46% | 2.1만 |
|---|
| 2025.11.11 | ₩4,827 | ₩4,881 | ₩4,666 | ₩4,827 | 0.00% | 2.6만 |
|---|
| 2025.11.10 | ₩4,935 | ₩4,935 | ₩4,613 | ₩4,827 | -2.17% | 4.6만 |
|---|
| 2025.11.07 | ₩4,720 | ₩4,988 | ₩4,720 | ₩4,988 | +5.68% | 4.8만 |
|---|
| 2025.11.06 | ₩4,827 | ₩4,988 | ₩4,720 | ₩4,988 | +3.33% | 3.2만 |
|---|
| 2025.11.05 | ₩5,203 | ₩5,203 | ₩4,452 | ₩4,881 | -6.19% | 6.5만 |
|---|
| 2025.11.04 | ₩4,666 | ₩4,935 | ₩4,452 | ₩4,935 | +5.75% | 4.3만 |
|---|
| 2025.11.03 | ₩4,827 | ₩4,988 | ₩4,666 | ₩4,720 | -2.22% | 3.4만 |
|---|
| 2025.10.31 | ₩4,505 | ₩5,095 | ₩4,398 | ₩4,774 | +5.95% | 2.7만 |
|---|
| 2025.10.30 | ₩4,345 | ₩4,613 | ₩4,237 | ₩4,559 | +4.94% | 2.9만 |
|---|
| 2025.10.29 | ₩4,345 | ₩4,398 | ₩4,345 | ₩4,345 | 0.00% | 4.1천 |
|---|
| 2025.10.28 | ₩4,130 | ₩4,291 | ₩4,076 | ₩4,237 | +2.60% | 4.1만 |
|---|
| 2025.10.27 | ₩4,666 | ₩4,666 | ₩4,130 | ₩4,130 | -11.49% | 4.7만 |
|---|
| 2025.10.24 | ₩4,613 | ₩5,095 | ₩4,505 | ₩4,666 | +1.16% | 3.6만 |
|---|
| 2025.10.23 | ₩4,559 | ₩4,666 | ₩4,291 | ₩4,613 | +1.18% | 5.8만 |
|---|
| 2025.10.22 | ₩4,130 | ₩4,827 | ₩4,023 | ₩4,827 | +16.88% | 6만 |
|---|
| 2025.10.21 | ₩4,505 | ₩4,559 | ₩4,237 | ₩4,452 | -1.19% | 6.4만 |
|---|
| 2025.10.20 | ₩4,452 | ₩4,827 | ₩4,398 | ₩4,666 | +4.82% | 1.8만 |
|---|
| 2025.10.17 | ₩4,613 | ₩4,720 | ₩4,291 | ₩4,666 | +1.16% | 6.5만 |
|---|
| 2025.10.16 | ₩4,452 | ₩5,095 | ₩4,237 | ₩4,559 | +2.41% | 16.5만 |
|---|
| 2025.10.15 | ₩3,969 | ₩4,398 | ₩3,969 | ₩4,130 | +4.05% | 9.9만 |
|---|
| 2025.10.14 | ₩3,594 | ₩3,915 | ₩3,540 | ₩3,915 | +8.96% | 6.9만 |
|---|
| 2025.10.13 | ₩3,755 | ₩4,452 | ₩3,486 | ₩3,486 | -7.14% | 4.1만 |
|---|
| 2025.10.10 | ₩3,379 | ₩3,862 | ₩3,379 | ₩3,647 | +7.94% | 3.8만 |
|---|