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 | ₩4,342 | ₩4,610 | ₩4,342 | ₩4,569 | +5.25% | 152.9만 |
| 2026.10.08 | ₩4,368 | ₩4,382 | ₩4,167 | ₩4,275 | -2.15% | 164.8만 |
| 2026.10.07 | ₩4,382 | ₩4,462 | ₩4,234 | ₩4,395 | +0.31% | 112.1만 |
| 2026.10.06 | ₩4,422 | ₩4,516 | ₩4,315 | ₩4,516 | +2.12% | 121.1만 |
| 2026.10.05 | ₩4,355 | ₩4,422 | ₩4,141 | ₩4,355 | 0.00% | 141.9만 |
| 2026.10.02 | ₩4,328 | ₩4,435 | ₩4,261 | ₩4,368 | +0.93% | 82.8만 |
| 2026.10.01 | ₩4,275 | ₩4,355 | ₩4,181 | ₩4,275 | 0.00% | 85만 |
| 2026.09.30 | ₩4,342 | ₩4,395 | ₩4,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,275 |
| -1.54% |
| 65.9만 |
| 2026.09.29 | ₩4,516 | ₩4,556 | ₩4,234 | ₩4,288 | -5.04% | 186만 |
|---|
| 2026.09.28 | ₩4,596 | ₩4,623 | ₩4,449 | ₩4,502 | -2.04% | 99.5만 |
|---|
| 2026.09.25 | ₩4,703 | ₩4,757 | ₩4,623 | ₩4,690 | -0.28% | 87.7만 |
|---|
| 2026.09.24 | ₩4,837 | ₩4,878 | ₩4,556 | ₩4,717 | -2.49% | 143.8만 |
|---|
| 2026.09.23 | ₩4,730 | ₩4,945 | ₩4,623 | ₩4,891 | +3.40% | 110만 |
|---|
| 2026.09.22 | ₩4,717 | ₩4,851 | ₩4,636 | ₩4,757 | +0.85% | 165.8만 |
|---|
| 2026.09.21 | ₩4,663 | ₩4,864 | ₩4,636 | ₩4,730 | +1.44% | 178.6만 |
|---|
| 2026.09.18 | ₩4,811 | ₩4,878 | ₩4,690 | ₩4,811 | 0.00% | 183만 |
|---|
| 2026.09.17 | ₩4,824 | ₩4,958 | ₩4,690 | ₩4,703 | -2.50% | 178.6만 |
|---|
| 2026.09.16 | ₩4,811 | ₩5,025 | ₩4,516 | ₩4,663 | -3.06% | 236.5만 |
|---|
| 2026.09.15 | ₩4,864 | ₩4,878 | ₩4,596 | ₩4,717 | -3.03% | 90.2만 |
|---|
| 2026.09.14 | ₩4,717 | ₩4,878 | ₩4,703 | ₩4,784 | +1.42% | 105.5만 |
|---|
| 2026.09.11 | ₩4,878 | ₩4,958 | ₩4,703 | ₩4,824 | -1.10% | 96만 |
|---|
| 2026.09.10 | ₩4,770 | ₩4,811 | ₩4,556 | ₩4,784 | +0.28% | 119.8만 |
|---|
| 2026.09.09 | ₩5,239 | ₩5,293 | ₩4,824 | ₩4,851 | -7.42% | 284.8만 |
|---|
| 2026.09.08 | ₩5,534 | ₩5,628 | ₩4,824 | ₩5,146 | -7.02% | 308.1만 |
|---|
| 2026.09.04 | ₩5,293 | ₩5,682 | ₩5,199 | ₩5,561 | +5.06% | 179.4만 |
|---|
| 2026.09.03 | ₩5,360 | ₩5,588 | ₩5,293 | ₩5,427 | +1.25% | 268.4만 |
|---|
| 2026.09.02 | ₩4,851 | ₩5,239 | ₩4,811 | ₩5,186 | +6.91% | 100.5만 |
|---|
| 2026.09.01 | ₩4,878 | ₩4,931 | ₩4,730 | ₩4,797 | -1.65% | 94.5만 |
|---|
| 2026.08.31 | ₩4,891 | ₩5,038 | ₩4,811 | ₩4,945 | +1.10% | 81.6만 |
|---|
| 2026.08.28 | ₩5,092 | ₩5,132 | ₩4,663 | ₩4,891 | -3.95% | 186.1만 |
|---|
| 2026.08.27 | ₩4,811 | ₩5,186 | ₩4,690 | ₩5,079 | +5.57% | 130.1만 |
|---|
| 2026.08.26 | ₩5,052 | ₩5,186 | ₩4,556 | ₩4,770 | -5.57% | 215만 |
|---|
| 2026.08.25 | ₩4,757 | ₩5,186 | ₩4,502 | ₩5,186 | +9.01% | 264.4만 |
|---|
| 2026.08.24 | ₩4,288 | ₩4,851 | ₩4,234 | ₩4,730 | +10.31% | 220.6만 |
|---|
| 2026.08.21 | ₩4,167 | ₩4,315 | ₩4,100 | ₩4,275 | +2.57% | 132.1만 |
|---|
| 2026.08.20 | ₩3,832 | ₩4,328 | ₩3,792 | ₩4,020 | +4.90% | 356.6만 |
|---|
| 2026.08.19 | ₩3,685 | ₩3,980 | ₩3,685 | ₩3,792 | +2.91% | 111.1만 |
|---|
| 2026.08.18 | ₩3,645 | ₩3,779 | ₩3,551 | ₩3,605 | -1.10% | 125.4만 |
|---|
| 2026.08.17 | ₩3,725 | ₩3,873 | ₩3,658 | ₩3,698 | -0.72% | 83.6만 |
|---|
| 2026.08.14 | ₩3,792 | ₩4,060 | ₩3,672 | ₩3,685 | -2.83% | 122.3만 |
|---|
| 2026.08.13 | ₩3,752 | ₩3,846 | ₩3,618 | ₩3,752 | 0.00% | 85.5만 |
|---|
| 2026.08.12 | ₩3,350 | ₩3,832 | ₩3,283 | ₩3,752 | +12.00% | 175.1만 |
|---|
| 2026.08.11 | ₩3,323 | ₩3,444 | ₩3,229 | ₩3,270 | -1.61% | 62.8만 |
|---|
| 2026.08.10 | ₩3,323 | ₩3,457 | ₩3,162 | ₩3,310 | -0.40% | 138.2만 |
|---|
| 2026.08.07 | ₩2,961 | ₩3,417 | ₩2,948 | ₩3,390 | +14.48% | 170.5만 |
|---|
| 2026.08.06 | ₩2,881 | ₩2,961 | ₩2,814 | ₩2,841 | -1.40% | 63.5만 |
|---|
| 2026.08.05 | ₩3,028 | ₩3,122 | ₩2,881 | ₩2,894 | -4.42% | 61.3만 |
|---|
| 2026.08.04 | ₩2,921 | ₩3,055 | ₩2,881 | ₩2,935 | +0.46% | 91.3만 |
|---|
| 2026.08.03 | ₩2,760 | ₩2,961 | ₩2,720 | ₩2,921 | +5.83% | 42.3만 |
|---|
| 2026.07.31 | ₩2,881 | ₩2,935 | ₩2,720 | ₩2,787 | -3.26% | 119.7만 |
|---|
| 2026.07.30 | ₩2,747 | ₩3,095 | ₩2,693 | ₩2,988 | +8.78% | 137만 |
|---|
| 2026.07.29 | ₩2,680 | ₩2,787 | ₩2,506 | ₩2,760 | +3.00% | 136.1만 |
|---|
| 2026.07.28 | ₩2,787 | ₩2,814 | ₩2,640 | ₩2,693 | -3.37% | 150.2만 |
|---|
| 2026.07.27 | ₩2,720 | ₩2,921 | ₩2,640 | ₩2,881 | +5.91% | 185.7만 |
|---|
| 2026.07.24 | ₩3,122 | ₩3,162 | ₩2,613 | ₩2,680 | -14.16% | 288.9만 |
|---|
| 2026.07.23 | ₩3,350 | ₩3,444 | ₩2,988 | ₩3,069 | -8.40% | 367.8만 |
|---|
| 2026.07.22 | ₩3,618 | ₩4,020 | ₩3,377 | ₩3,444 | -4.81% | 317.8만 |
|---|
| 2026.07.21 | ₩4,074 | ₩4,409 | ₩3,457 | ₩3,457 | -15.13% | 322만 |
|---|
| 2026.07.20 | ₩5,360 | ₩5,360 | ₩2,961 | ₩4,409 | -17.75% | 670.5만 |
|---|
| 2026.07.17 | ₩5,320 | ₩6,539 | ₩4,449 | ₩5,695 | +7.05% | 87.6만 |
|---|
| 2026.07.16 | ₩5,548 | ₩5,749 | ₩4,784 | ₩5,199 | -6.28% | 22.8만 |
|---|
| 2026.07.15 | ₩5,950 | ₩6,191 | ₩5,615 | ₩6,177 | +3.83% | 9.9만 |
|---|
| 2026.07.14 | ₩5,789 | ₩6,378 | ₩5,775 | ₩6,191 | +6.94% | 10.5만 |
|---|
| 2026.07.13 | ₩6,486 | ₩6,499 | ₩5,440 | ₩6,244 | -3.72% | 10.9만 |
|---|
| 2026.07.10 | ₩5,789 | ₩6,419 | ₩5,762 | ₩6,419 | +10.88% | 4.6만 |
|---|
| 2026.07.09 | ₩5,521 | ₩5,842 | ₩5,199 | ₩5,735 | +3.88% | 9.8만 |
|---|
| 2026.07.08 | ₩5,682 | ₩5,950 | ₩5,574 | ₩5,896 | +3.77% | 10.2만 |
|---|
| 2026.07.07 | ₩5,950 | ₩6,003 | ₩5,735 | ₩6,003 | +0.90% | 8.8만 |
|---|
| 2026.07.06 | ₩5,735 | ₩6,057 | ₩5,628 | ₩5,950 | +3.74% | 7.5만 |
|---|
| 2026.07.02 | ₩6,164 | ₩6,164 | ₩5,950 | ₩5,950 | -3.48% | 2.2만 |
|---|
| 2026.07.01 | ₩6,218 | ₩7,022 | ₩6,218 | ₩7,022 | +12.93% | 3만 |
|---|
| 2026.06.30 | ₩6,057 | ₩6,164 | ₩6,003 | ₩6,164 | +1.77% | 13.2만 |
|---|
| 2026.06.29 | ₩6,003 | ₩6,164 | ₩5,842 | ₩6,057 | +0.89% | 13.6만 |
|---|
| 2026.06.26 | ₩8,255 | ₩8,255 | ₩6,057 | ₩6,110 | -25.97% | 8.2만 |
|---|
| 2026.06.25 | ₩6,164 | ₩7,665 | ₩5,950 | ₩6,110 | -0.87% | 10.9만 |
|---|
| 2026.06.24 | ₩5,842 | ₩6,164 | ₩5,842 | ₩6,164 | +5.50% | 13.9만 |
|---|
| 2026.06.23 | ₩5,896 | ₩6,110 | ₩5,842 | ₩6,110 | +3.64% | 10.9만 |
|---|
| 2026.06.22 | ₩6,271 | ₩6,432 | ₩5,735 | ₩6,003 | -4.27% | 7.5만 |
|---|
| 2026.06.18 | ₩6,110 | ₩6,218 | ₩5,896 | ₩6,218 | +1.75% | 10.1만 |
|---|
| 2026.06.17 | ₩6,218 | ₩6,432 | ₩6,110 | ₩6,378 | +2.59% | 8.4만 |
|---|
| 2026.06.16 | ₩5,682 | ₩6,218 | ₩5,682 | ₩6,218 | +9.43% | 5.3만 |
|---|
| 2026.06.15 | ₩5,360 | ₩6,110 | ₩5,360 | ₩6,110 | +14.00% | 8.4만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,789 | ₩5,253 | ₩5,789 | +8.00% | 7.8만 |
|---|
| 2026.06.11 | ₩5,574 | ₩6,003 | ₩5,521 | ₩5,628 | +0.96% | 5.3만 |
|---|
| 2026.06.10 | ₩5,682 | ₩6,057 | ₩5,682 | ₩5,735 | +0.94% | 5만 |
|---|
| 2026.06.09 | ₩5,789 | ₩6,003 | ₩5,628 | ₩5,950 | +2.78% | 9.1만 |
|---|
| 2026.06.08 | ₩5,199 | ₩6,057 | ₩5,199 | ₩6,057 | +16.49% | 7.6만 |
|---|
| 2026.06.05 | ₩5,521 | ₩6,003 | ₩4,449 | ₩6,003 | +8.74% | 14.4만 |
|---|
| 2026.06.04 | ₩5,467 | ₩5,682 | ₩5,467 | ₩5,682 | +3.92% | 5.1만 |
|---|
| 2026.06.03 | ₩5,682 | ₩5,682 | ₩5,199 | ₩5,628 | -0.94% | 5.3만 |
|---|
| 2026.06.02 | ₩5,574 | ₩6,432 | ₩5,253 | ₩6,432 | +15.38% | 5.4만 |
|---|
| 2026.06.01 | ₩6,003 | ₩6,003 | ₩5,146 | ₩5,574 | -7.14% | 5.6만 |
|---|
| 2026.05.29 | ₩6,378 | ₩7,022 | ₩6,271 | ₩6,378 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩6,164 | ₩6,486 | ₩6,110 | ₩6,486 | +5.22% | 6.7만 |
|---|
| 2026.05.27 | ₩5,842 | ₩6,218 | ₩5,789 | ₩6,218 | +6.42% | 7.8만 |
|---|
| 2026.05.26 | ₩5,842 | ₩5,950 | ₩5,789 | ₩5,950 | +1.83% | 9.8만 |
|---|
| 2026.05.22 | ₩6,164 | ₩6,539 | ₩6,003 | ₩6,218 | +0.87% | 7.4만 |
|---|
| 2026.05.21 | ₩5,896 | ₩6,378 | ₩5,896 | ₩6,378 | +8.18% | 6.4만 |
|---|
| 2026.05.20 | ₩6,003 | ₩6,271 | ₩6,003 | ₩6,271 | +4.46% | 5만 |
|---|
| 2026.05.19 | ₩5,628 | ₩6,003 | ₩5,628 | ₩6,003 | +6.67% | 6.2만 |
|---|
| 2026.05.18 | ₩5,789 | ₩5,842 | ₩5,682 | ₩5,682 | -1.85% | 3.1천 |
|---|
| 2026.05.15 | ₩5,682 | ₩6,057 | ₩5,682 | ₩5,789 | +1.89% | 7.2만 |
|---|
| 2026.05.14 | ₩5,682 | ₩6,003 | ₩5,682 | ₩5,896 | +3.77% | 6만 |
|---|
| 2026.05.13 | ₩5,842 | ₩6,003 | ₩5,682 | ₩6,003 | +2.75% | 7.7만 |
|---|
| 2026.05.12 | ₩5,682 | ₩6,110 | ₩5,628 | ₩6,110 | +7.55% | 7.3만 |
|---|
| 2026.05.11 | ₩5,682 | ₩5,896 | ₩5,628 | ₩5,842 | +2.83% | 9.7만 |
|---|
| 2026.05.08 | ₩5,574 | ₩5,789 | ₩5,574 | ₩5,735 | +2.88% | 9.7만 |
|---|
| 2026.05.07 | ₩5,628 | ₩6,110 | ₩5,467 | ₩6,110 | +8.57% | 6.8만 |
|---|
| 2026.05.06 | ₩5,896 | ₩6,110 | ₩5,574 | ₩5,682 | -3.64% | 11만 |
|---|
| 2026.05.05 | ₩5,682 | ₩6,057 | ₩5,628 | ₩5,896 | +3.77% | 8.4만 |
|---|
| 2026.05.04 | ₩5,521 | ₩5,682 | ₩5,306 | ₩5,682 | +2.91% | 9.3만 |
|---|
| 2026.05.01 | ₩5,360 | ₩5,574 | ₩5,306 | ₩5,521 | +3.00% | 9.1만 |
|---|
| 2026.04.30 | ₩5,521 | ₩5,574 | ₩5,306 | ₩5,521 | 0.00% | 7.3만 |
|---|
| 2026.04.29 | ₩5,414 | ₩5,521 | ₩5,306 | ₩5,467 | +0.99% | 8만 |
|---|
| 2026.04.28 | ₩5,789 | ₩6,057 | ₩5,467 | ₩5,735 | -0.93% | 7.7만 |
|---|
| 2026.04.27 | ₩5,842 | ₩6,003 | ₩5,628 | ₩5,950 | +1.83% | 7.8만 |
|---|
| 2026.04.24 | ₩5,521 | ₩6,057 | ₩5,414 | ₩6,057 | +9.71% | 6.7만 |
|---|
| 2026.04.23 | ₩5,628 | ₩5,682 | ₩5,521 | ₩5,521 | -1.90% | 3.4만 |
|---|
| 2026.04.22 | ₩5,521 | ₩5,896 | ₩5,521 | ₩5,842 | +5.83% | 3.2만 |
|---|
| 2026.04.21 | ₩5,574 | ₩5,682 | ₩5,467 | ₩5,467 | -1.92% | 3.2만 |
|---|
| 2026.04.20 | ₩5,360 | ₩5,896 | ₩5,360 | ₩5,896 | +10.00% | 4.1만 |
|---|
| 2026.04.17 | ₩5,414 | ₩6,057 | ₩5,414 | ₩5,896 | +8.91% | 7.3만 |
|---|
| 2026.04.16 | ₩5,521 | ₩5,842 | ₩5,521 | ₩5,735 | +3.88% | 6.3만 |
|---|
| 2026.04.15 | ₩5,521 | ₩5,950 | ₩5,467 | ₩5,682 | +2.91% | 5.8만 |
|---|
| 2026.04.14 | ₩5,360 | ₩5,842 | ₩5,360 | ₩5,789 | +8.00% | 5.8만 |
|---|
| 2026.04.13 | ₩5,682 | ₩5,735 | ₩5,360 | ₩5,628 | -0.94% | 3.1만 |
|---|
| 2026.04.10 | ₩5,735 | ₩5,842 | ₩5,521 | ₩5,789 | +0.93% | 5.8만 |
|---|
| 2026.04.09 | ₩5,521 | ₩5,789 | ₩5,521 | ₩5,682 | +2.91% | 3.2만 |
|---|
| 2026.04.08 | ₩5,467 | ₩5,950 | ₩5,306 | ₩5,628 | +2.94% | 4.1만 |
|---|
| 2026.04.07 | ₩5,682 | ₩5,682 | ₩5,360 | ₩5,521 | -2.83% | 4만 |
|---|
| 2026.04.06 | ₩4,931 | ₩5,896 | ₩4,931 | ₩5,682 | +15.22% | 7.2만 |
|---|
| 2026.04.02 | ₩5,253 | ₩5,521 | ₩5,092 | ₩5,521 | +5.10% | 5.4만 |
|---|
| 2026.04.01 | ₩5,414 | ₩5,414 | ₩5,306 | ₩5,360 | -0.99% | 6.6만 |
|---|
| 2026.03.31 | ₩5,092 | ₩5,521 | ₩5,092 | ₩5,414 | +6.32% | 4.5만 |
|---|
| 2026.03.30 | ₩4,878 | ₩5,146 | ₩4,717 | ₩5,146 | +5.49% | 7.3만 |
|---|
| 2026.03.27 | ₩4,663 | ₩4,985 | ₩4,663 | ₩4,985 | +6.90% | 6.3만 |
|---|
| 2026.03.26 | ₩4,610 | ₩4,770 | ₩4,610 | ₩4,770 | +3.49% | 5.4만 |
|---|
| 2026.03.25 | ₩4,878 | ₩4,878 | ₩4,663 | ₩4,770 | -2.20% | 2.2만 |
|---|
| 2026.03.24 | ₩4,663 | ₩4,878 | ₩4,610 | ₩4,878 | +4.60% | 5.5만 |
|---|
| 2026.03.23 | ₩4,556 | ₩4,824 | ₩4,395 | ₩4,824 | +5.88% | 7.5만 |
|---|
| 2026.03.20 | ₩4,610 | ₩4,878 | ₩4,449 | ₩4,717 | +2.33% | 7만 |
|---|
| 2026.03.19 | ₩4,770 | ₩5,414 | ₩4,610 | ₩4,878 | +2.25% | 10.1만 |
|---|
| 2026.03.18 | ₩5,038 | ₩5,199 | ₩4,931 | ₩5,146 | +2.13% | 3.2만 |
|---|
| 2026.03.17 | ₩5,199 | ₩5,414 | ₩5,092 | ₩5,306 | +2.06% | 5.5만 |
|---|
| 2026.03.16 | ₩5,521 | ₩5,521 | ₩5,038 | ₩5,253 | -4.85% | 8.5만 |
|---|
| 2026.03.13 | ₩5,735 | ₩5,735 | ₩5,521 | ₩5,574 | -2.80% | 8.8만 |
|---|
| 2026.03.12 | ₩5,735 | ₩5,896 | ₩5,735 | ₩5,896 | +2.80% | 13.6만 |
|---|
| 2026.03.11 | ₩5,950 | ₩6,378 | ₩5,789 | ₩5,896 | -0.90% | 8.9만 |
|---|
| 2026.03.10 | ₩6,164 | ₩6,164 | ₩5,735 | ₩6,003 | -2.61% | 11.3만 |
|---|
| 2026.03.09 | ₩5,735 | ₩6,003 | ₩5,682 | ₩5,950 | +3.74% | 10.3만 |
|---|
| 2026.03.06 | ₩5,842 | ₩6,110 | ₩5,842 | ₩5,896 | +0.92% | 10만 |
|---|
| 2026.03.05 | ₩5,682 | ₩6,003 | ₩5,682 | ₩5,950 | +4.72% | 6.8만 |
|---|
| 2026.03.04 | ₩5,842 | ₩6,057 | ₩5,682 | ₩6,003 | +2.75% | 11.9만 |
|---|
| 2026.03.03 | ₩6,057 | ₩6,057 | ₩5,682 | ₩6,003 | -0.88% | 7.8만 |
|---|
| 2026.03.02 | ₩6,432 | ₩6,700 | ₩5,789 | ₩6,057 | -5.83% | 14.4만 |
|---|
| 2026.02.27 | ₩5,896 | ₩6,432 | ₩5,896 | ₩6,164 | +4.55% | 8만 |
|---|
| 2026.02.26 | ₩5,842 | ₩6,110 | ₩5,628 | ₩6,057 | +3.67% | 10만 |
|---|
| 2026.02.25 | ₩6,057 | ₩6,110 | ₩5,842 | ₩5,896 | -2.65% | 6만 |
|---|
| 2026.02.24 | ₩6,003 | ₩6,110 | ₩5,789 | ₩6,110 | +1.79% | 9.3만 |
|---|
| 2026.02.23 | ₩6,057 | ₩6,646 | ₩6,003 | ₩6,110 | +0.88% | 8.4만 |
|---|
| 2026.02.20 | ₩6,378 | ₩6,432 | ₩6,057 | ₩6,057 | -5.04% | 1.3만 |
|---|
| 2026.02.19 | ₩6,325 | ₩6,646 | ₩6,218 | ₩6,593 | +4.24% | 7.4만 |
|---|
| 2026.02.18 | ₩6,057 | ₩6,593 | ₩5,950 | ₩6,432 | +6.19% | 8.7만 |
|---|
| 2026.02.17 | ₩6,218 | ₩6,700 | ₩6,003 | ₩6,003 | -3.45% | 3만 |
|---|
| 2026.02.13 | ₩6,325 | ₩6,915 | ₩6,057 | ₩6,754 | +6.78% | 10.4만 |
|---|
| 2026.02.12 | ₩6,218 | ₩6,378 | ₩6,003 | ₩6,378 | +2.59% | 9.3만 |
|---|
| 2026.02.11 | ₩6,325 | ₩6,486 | ₩6,003 | ₩6,378 | +0.85% | 16.5만 |
|---|
| 2026.02.10 | ₩6,861 | ₩6,861 | ₩6,218 | ₩6,378 | -7.03% | 12.9만 |
|---|
| 2026.02.09 | ₩6,057 | ₩6,754 | ₩6,003 | ₩6,325 | +4.42% | 11.7만 |
|---|
| 2026.02.06 | ₩6,325 | ₩6,486 | ₩5,842 | ₩6,271 | -0.85% | 7.4만 |
|---|
| 2026.02.05 | ₩6,110 | ₩6,110 | ₩5,789 | ₩5,950 | -2.63% | 11.8만 |
|---|
| 2026.02.04 | ₩6,378 | ₩6,539 | ₩6,003 | ₩6,486 | +1.68% | 3.9만 |
|---|
| 2026.02.03 | ₩6,486 | ₩6,646 | ₩6,218 | ₩6,539 | +0.83% | 6.8만 |
|---|
| 2026.02.02 | ₩6,164 | ₩6,593 | ₩5,735 | ₩6,486 | +5.22% | 9.6만 |
|---|
| 2026.01.30 | ₩6,378 | ₩6,754 | ₩5,896 | ₩6,325 | -0.84% | 9.5만 |
|---|
| 2026.01.29 | ₩7,504 | ₩7,504 | ₩6,646 | ₩6,754 | -10.00% | 19.4만 |
|---|
| 2026.01.28 | ₩7,504 | ₩8,040 | ₩7,290 | ₩7,290 | -2.86% | 11.1만 |
|---|
| 2026.01.27 | ₩7,772 | ₩8,362 | ₩7,397 | ₩7,826 | +0.69% | 14.8만 |
|---|
| 2026.01.26 | ₩8,523 | ₩8,576 | ₩7,290 | ₩8,094 | -5.03% | 27.3만 |
|---|
| 2026.01.23 | ₩6,915 | ₩8,791 | ₩6,915 | ₩8,415 | +21.71% | 20.1만 |
|---|
| 2026.01.22 | ₩7,075 | ₩7,719 | ₩6,968 | ₩7,236 | +2.27% | 6.2만 |
|---|
| 2026.01.21 | ₩7,129 | ₩7,290 | ₩7,022 | ₩7,183 | +0.75% | 4.7만 |
|---|
| 2026.01.20 | ₩6,754 | ₩7,504 | ₩6,754 | ₩7,290 | +7.94% | 5.7만 |
|---|
| 2026.01.16 | ₩7,558 | ₩7,558 | ₩6,593 | ₩7,022 | -7.09% | 7.8만 |
|---|
| 2026.01.15 | ₩5,950 | ₩7,343 | ₩5,950 | ₩7,236 | +21.62% | 14.6만 |
|---|
| 2026.01.14 | ₩6,432 | ₩6,432 | ₩6,003 | ₩6,325 | -1.67% | 8.6만 |
|---|
| 2026.01.13 | ₩6,646 | ₩6,646 | ₩6,218 | ₩6,486 | -2.42% | 4.1만 |
|---|
| 2026.01.12 | ₩5,950 | ₩6,646 | ₩5,950 | ₩6,646 | +11.71% | 11.2만 |
|---|
| 2026.01.09 | ₩5,896 | ₩6,110 | ₩5,896 | ₩5,896 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩6,218 | ₩6,325 | ₩6,003 | ₩6,218 | 0.00% | 5.9만 |
|---|
| 2026.01.07 | ₩6,164 | ₩6,539 | ₩6,164 | ₩6,539 | +6.09% | 7.4만 |
|---|
| 2026.01.06 | ₩6,057 | ₩6,700 | ₩5,950 | ₩6,378 | +5.31% | 14만 |
|---|
| 2026.01.05 | ₩5,950 | ₩6,110 | ₩5,789 | ₩6,110 | +2.70% | 20만 |
|---|
| 2026.01.02 | ₩6,003 | ₩6,057 | ₩5,789 | ₩6,003 | 0.00% | 10.2만 |
|---|
| 2025.12.31 | ₩5,842 | ₩6,110 | ₩5,735 | ₩6,110 | +4.59% | 7.5만 |
|---|
| 2025.12.30 | ₩6,057 | ₩6,110 | ₩5,682 | ₩6,003 | -0.88% | 8.5만 |
|---|
| 2025.12.29 | ₩6,432 | ₩6,700 | ₩5,682 | ₩6,003 | -6.67% | 6.9만 |
|---|
| 2025.12.26 | ₩6,218 | ₩6,861 | ₩6,218 | ₩6,861 | +10.34% | 5천 |
|---|
| 2025.12.24 | ₩5,896 | ₩5,896 | ₩5,574 | ₩5,896 | 0.00% | 3.2만 |
|---|
| 2025.12.23 | ₩5,574 | ₩5,896 | ₩5,306 | ₩5,896 | +5.77% | 8.2만 |
|---|
| 2025.12.22 | ₩5,360 | ₩5,735 | ₩5,360 | ₩5,628 | +5.00% | 7.1만 |
|---|
| 2025.12.19 | ₩5,199 | ₩5,467 | ₩4,878 | ₩5,414 | +4.12% | 6만 |
|---|
| 2025.12.18 | ₩4,717 | ₩5,306 | ₩4,717 | ₩5,199 | +10.23% | 6.1만 |
|---|
| 2025.12.17 | ₩4,610 | ₩5,038 | ₩4,556 | ₩4,931 | +6.98% | 8.7만 |
|---|
| 2025.12.16 | ₩4,556 | ₩4,556 | ₩4,342 | ₩4,556 | 0.00% | 7만 |
|---|
| 2025.12.15 | ₩4,288 | ₩4,556 | ₩4,074 | ₩4,556 | +6.25% | 8.5만 |
|---|
| 2025.12.12 | ₩4,342 | ₩4,502 | ₩4,288 | ₩4,502 | +3.70% | 10만 |
|---|
| 2025.12.11 | ₩4,181 | ₩4,502 | ₩4,181 | ₩4,342 | +3.85% | 5.5만 |
|---|
| 2025.12.10 | ₩4,395 | ₩4,610 | ₩4,181 | ₩4,288 | -2.44% | 10.3만 |
|---|
| 2025.12.09 | ₩4,127 | ₩4,502 | ₩4,127 | ₩4,502 | +9.09% | 5.6만 |
|---|
| 2025.12.08 | ₩4,824 | ₩4,824 | ₩4,181 | ₩4,288 | -11.11% | 9.5만 |
|---|
| 2025.12.05 | ₩4,288 | ₩4,824 | ₩4,234 | ₩4,824 | +12.50% | 7.6만 |
|---|
| 2025.12.04 | ₩4,449 | ₩4,556 | ₩4,288 | ₩4,288 | -3.61% | 3.3만 |
|---|
| 2025.12.03 | ₩4,342 | ₩4,556 | ₩4,342 | ₩4,502 | +3.70% | 3천 |
|---|
| 2025.12.02 | ₩4,288 | ₩4,556 | ₩4,288 | ₩4,556 | +6.25% | 6.1만 |
|---|
| 2025.12.01 | ₩4,395 | ₩4,449 | ₩4,181 | ₩4,449 | +1.22% | 3만 |
|---|
| 2025.11.28 | ₩4,449 | ₩4,449 | ₩4,288 | ₩4,288 | -3.61% | 2.4천 |
|---|
| 2025.11.26 | ₩4,127 | ₩4,395 | ₩4,127 | ₩4,127 | 0.00% | 5.3만 |
|---|
| 2025.11.25 | ₩4,181 | ₩4,502 | ₩4,020 | ₩4,502 | +7.69% | 4.9만 |
|---|
| 2025.11.24 | ₩4,234 | ₩4,395 | ₩4,074 | ₩4,234 | 0.00% | 2.8만 |
|---|
| 2025.11.21 | ₩4,342 | ₩4,395 | ₩4,234 | ₩4,395 | +1.23% | 2.7만 |
|---|
| 2025.11.20 | ₩4,395 | ₩4,556 | ₩4,288 | ₩4,556 | +3.66% | 4.7만 |
|---|
| 2025.11.19 | ₩4,449 | ₩4,556 | ₩4,234 | ₩4,502 | +1.20% | 7.5만 |
|---|
| 2025.11.18 | ₩4,878 | ₩4,878 | ₩4,449 | ₩4,717 | -3.30% | 4만 |
|---|
| 2025.11.17 | ₩4,985 | ₩5,092 | ₩4,770 | ₩4,770 | -4.30% | 3.5만 |
|---|
| 2025.11.14 | ₩4,824 | ₩5,092 | ₩4,824 | ₩5,092 | +5.56% | 3.5만 |
|---|
| 2025.11.13 | ₩4,824 | ₩5,092 | ₩4,824 | ₩5,092 | +5.56% | 4.1만 |
|---|
| 2025.11.12 | ₩4,449 | ₩5,092 | ₩4,449 | ₩5,092 | +14.46% | 2.1만 |
|---|
| 2025.11.11 | ₩4,824 | ₩4,878 | ₩4,663 | ₩4,824 | 0.00% | 2.6만 |
|---|
| 2025.11.10 | ₩4,931 | ₩4,931 | ₩4,610 | ₩4,824 | -2.17% | 4.6만 |
|---|
| 2025.11.07 | ₩4,717 | ₩4,985 | ₩4,717 | ₩4,985 | +5.68% | 4.8만 |
|---|
| 2025.11.06 | ₩4,824 | ₩4,985 | ₩4,717 | ₩4,985 | +3.33% | 3.2만 |
|---|
| 2025.11.05 | ₩5,199 | ₩5,199 | ₩4,449 | ₩4,878 | -6.19% | 6.5만 |
|---|
| 2025.11.04 | ₩4,663 | ₩4,931 | ₩4,449 | ₩4,931 | +5.75% | 4.3만 |
|---|
| 2025.11.03 | ₩4,824 | ₩4,985 | ₩4,663 | ₩4,717 | -2.22% | 3.4만 |
|---|
| 2025.10.31 | ₩4,502 | ₩5,092 | ₩4,395 | ₩4,770 | +5.95% | 2.7만 |
|---|
| 2025.10.30 | ₩4,342 | ₩4,610 | ₩4,234 | ₩4,556 | +4.94% | 2.9만 |
|---|
| 2025.10.29 | ₩4,342 | ₩4,395 | ₩4,342 | ₩4,342 | 0.00% | 4.1천 |
|---|
| 2025.10.28 | ₩4,127 | ₩4,288 | ₩4,074 | ₩4,234 | +2.60% | 4.1만 |
|---|
| 2025.10.27 | ₩4,663 | ₩4,663 | ₩4,127 | ₩4,127 | -11.49% | 4.7만 |
|---|
| 2025.10.24 | ₩4,610 | ₩5,092 | ₩4,502 | ₩4,663 | +1.16% | 3.6만 |
|---|
| 2025.10.23 | ₩4,556 | ₩4,663 | ₩4,288 | ₩4,610 | +1.18% | 5.8만 |
|---|
| 2025.10.22 | ₩4,127 | ₩4,824 | ₩4,020 | ₩4,824 | +16.88% | 6만 |
|---|
| 2025.10.21 | ₩4,502 | ₩4,556 | ₩4,234 | ₩4,449 | -1.19% | 6.4만 |
|---|
| 2025.10.20 | ₩4,449 | ₩4,824 | ₩4,395 | ₩4,663 | +4.82% | 1.8만 |
|---|
| 2025.10.17 | ₩4,610 | ₩4,717 | ₩4,288 | ₩4,663 | +1.16% | 6.5만 |
|---|
| 2025.10.16 | ₩4,449 | ₩5,092 | ₩4,234 | ₩4,556 | +2.41% | 16.5만 |
|---|
| 2025.10.15 | ₩3,966 | ₩4,395 | ₩3,966 | ₩4,127 | +4.05% | 9.9만 |
|---|
| 2025.10.14 | ₩3,591 | ₩3,913 | ₩3,538 | ₩3,913 | +8.96% | 6.9만 |
|---|
| 2025.10.13 | ₩3,752 | ₩4,449 | ₩3,484 | ₩3,484 | -7.14% | 4.1만 |
|---|
| 2025.10.10 | ₩3,377 | ₩3,859 | ₩3,377 | ₩3,645 | +7.94% | 3.8만 |
|---|