시장 데이터를 불러오는 중
전체 종목
U.S. Global Investors, Inc. - Class A Common Stock 과거 주가
U.S. Global Investors, Inc. - Class A Common Stock · GROW · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Global Investors, Inc. - Class A Common Stock · GROW · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,928 | ₩3,928 | ₩3,874 | ₩3,914 | -0.34% | 5.9천 |
| 2026.10.08 | ₩3,874 | ₩3,888 | ₩3,821 | ₩3,888 | +0.34% | 2.4천 |
| 2026.10.07 | ₩3,861 | ₩3,914 | ₩3,834 | ₩3,874 | +0.35% | 1.4만 |
| 2026.10.06 | ₩3,914 | ₩3,941 | ₩3,861 | ₩3,901 | -0.34% | 8.7천 |
| 2026.10.05 | ₩3,914 | ₩3,981 | ₩3,834 | ₩3,874 | -1.02% | 1.4만 |
| 2026.10.02 | ₩3,874 | ₩3,941 | ₩3,794 | ₩3,821 | -1.38% | 2.1만 |
| 2026.10.01 | ₩3,807 | ₩3,874 | ₩3,807 | ₩3,834 | +0.70% | 1.8만 |
| 2026.09.30 | ₩3,901 | ₩3,901 | ₩3,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,847 |
| -1.37% |
| 4.4천 |
| 2026.09.29 | ₩4,048 | ₩4,048 | ₩3,847 | ₩3,888 | -3.96% | 6.5천 |
|---|
| 2026.09.28 | ₩3,941 | ₩4,035 | ₩3,901 | ₩3,901 | -1.02% | 6.4천 |
|---|
| 2026.09.25 | ₩3,928 | ₩4,008 | ₩3,914 | ₩3,981 | +1.36% | 3.9천 |
|---|
| 2026.09.24 | ₩3,954 | ₩3,981 | ₩3,807 | ₩3,914 | -1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩3,981 | ₩4,008 | ₩3,941 | ₩3,968 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩3,981 | ₩4,048 | ₩3,981 | ₩4,021 | +1.01% | 7.1천 |
|---|
| 2026.09.21 | ₩4,088 | ₩4,101 | ₩3,994 | ₩4,008 | -1.96% | 3만 |
|---|
| 2026.09.18 | ₩4,008 | ₩4,088 | ₩3,981 | ₩4,088 | +2.00% | 1.1만 |
|---|
| 2026.09.17 | ₩4,021 | ₩4,021 | ₩3,954 | ₩3,981 | -1.00% | 1.2만 |
|---|
| 2026.09.16 | ₩4,008 | ₩4,061 | ₩3,928 | ₩3,968 | -1.00% | 2.2만 |
|---|
| 2026.09.15 | ₩3,928 | ₩4,115 | ₩3,914 | ₩3,981 | +1.36% | 2.3만 |
|---|
| 2026.09.14 | ₩3,901 | ₩4,101 | ₩3,821 | ₩3,954 | +1.37% | 2.5만 |
|---|
| 2026.09.11 | ₩3,981 | ₩4,008 | ₩3,861 | ₩3,888 | -2.35% | 3.4만 |
|---|
| 2026.09.10 | ₩3,914 | ₩4,048 | ₩3,754 | ₩3,874 | -1.02% | 6.8만 |
|---|
| 2026.09.09 | ₩3,888 | ₩3,901 | ₩3,821 | ₩3,821 | -1.72% | 2.1만 |
|---|
| 2026.09.08 | ₩3,888 | ₩4,008 | ₩3,874 | ₩3,874 | -0.34% | 3.2만 |
|---|
| 2026.09.04 | ₩4,515 | ₩4,515 | ₩3,941 | ₩3,981 | -11.83% | 9.9만 |
|---|
| 2026.09.03 | ₩4,382 | ₩4,395 | ₩4,315 | ₩4,368 | -0.30% | 3만 |
|---|
| 2026.09.02 | ₩4,449 | ₩4,502 | ₩4,315 | ₩4,315 | -3.00% | 1.2만 |
|---|
| 2026.09.01 | ₩4,435 | ₩4,489 | ₩4,342 | ₩4,489 | +1.20% | 2만 |
|---|
| 2026.08.31 | ₩4,475 | ₩4,515 | ₩4,368 | ₩4,368 | -2.39% | 9.9천 |
|---|
| 2026.08.28 | ₩4,475 | ₩4,502 | ₩4,262 | ₩4,449 | -0.60% | 3.5만 |
|---|
| 2026.08.27 | ₩4,529 | ₩4,529 | ₩4,382 | ₩4,475 | -1.18% | 1.1만 |
|---|
| 2026.08.26 | ₩4,409 | ₩4,462 | ₩4,409 | ₩4,462 | +1.21% | 2.1천 |
|---|
| 2026.08.25 | ₩4,475 | ₩4,475 | ₩4,409 | ₩4,409 | -1.49% | 2.7천 |
|---|
| 2026.08.24 | ₩4,395 | ₩4,462 | ₩4,342 | ₩4,449 | +1.22% | 5.5천 |
|---|
| 2026.08.21 | ₩4,368 | ₩4,395 | ₩4,275 | ₩4,395 | +0.61% | 4천 |
|---|
| 2026.08.20 | ₩4,288 | ₩4,382 | ₩4,275 | ₩4,342 | +1.25% | 1.4만 |
|---|
| 2026.08.19 | ₩4,155 | ₩4,395 | ₩4,155 | ₩4,355 | +4.82% | 1.2만 |
|---|
| 2026.08.18 | ₩4,222 | ₩4,275 | ₩4,208 | ₩4,275 | +1.27% | 8.4천 |
|---|
| 2026.08.17 | ₩4,248 | ₩4,275 | ₩4,248 | ₩4,248 | 0.00% | 1.5만 |
|---|
| 2026.08.14 | ₩4,168 | ₩4,248 | ₩4,155 | ₩4,248 | +1.92% | 2.4만 |
|---|
| 2026.08.13 | ₩4,168 | ₩4,195 | ₩4,168 | ₩4,181 | +0.32% | 2.4만 |
|---|
| 2026.08.12 | ₩4,195 | ₩4,195 | ₩4,155 | ₩4,168 | -0.64% | 8천 |
|---|
| 2026.08.11 | ₩4,128 | ₩4,168 | ₩4,048 | ₩4,155 | +0.65% | 1.1만 |
|---|
| 2026.08.10 | ₩4,141 | ₩4,195 | ₩4,115 | ₩4,141 | 0.00% | 6.7천 |
|---|
| 2026.08.07 | ₩4,141 | ₩4,195 | ₩4,128 | ₩4,141 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩4,115 | ₩4,141 | ₩4,075 | ₩4,141 | +0.65% | 1.3만 |
|---|
| 2026.08.05 | ₩4,008 | ₩4,115 | ₩3,994 | ₩4,075 | +1.67% | 8.4천 |
|---|
| 2026.08.04 | ₩3,994 | ₩4,048 | ₩3,954 | ₩3,981 | -0.33% | 9.6천 |
|---|
| 2026.08.03 | ₩3,794 | ₩4,035 | ₩3,794 | ₩3,981 | +4.93% | 5.4만 |
|---|
| 2026.07.31 | ₩3,861 | ₩3,861 | ₩3,821 | ₩3,821 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩4,048 | ₩4,048 | ₩3,847 | ₩3,861 | -4.62% | 3.9천 |
|---|
| 2026.07.29 | ₩3,968 | ₩3,981 | ₩3,874 | ₩3,914 | -1.35% | 2만 |
|---|
| 2026.07.28 | ₩4,035 | ₩4,035 | ₩3,874 | ₩4,008 | -0.66% | 9.1만 |
|---|
| 2026.07.27 | ₩3,888 | ₩4,048 | ₩3,874 | ₩3,968 | +2.06% | 1.1만 |
|---|
| 2026.07.24 | ₩4,061 | ₩4,061 | ₩3,874 | ₩3,914 | -3.62% | 3.9천 |
|---|
| 2026.07.23 | ₩3,874 | ₩3,954 | ₩3,874 | ₩3,874 | 0.00% | 3.3만 |
|---|
| 2026.07.22 | ₩3,941 | ₩3,941 | ₩3,874 | ₩3,928 | -0.34% | 1.2만 |
|---|
| 2026.07.21 | ₩3,941 | ₩3,941 | ₩3,874 | ₩3,874 | -1.69% | 8.1천 |
|---|
| 2026.07.20 | ₩3,874 | ₩3,954 | ₩3,874 | ₩3,874 | 0.00% | 2.9만 |
|---|
| 2026.07.17 | ₩3,901 | ₩3,954 | ₩3,874 | ₩3,941 | +1.03% | 9.9천 |
|---|
| 2026.07.16 | ₩3,901 | ₩3,981 | ₩3,901 | ₩3,914 | +0.34% | 4.8천 |
|---|
| 2026.07.15 | ₩3,901 | ₩3,994 | ₩3,901 | ₩3,928 | +0.68% | 5.3천 |
|---|
| 2026.07.14 | ₩3,968 | ₩4,008 | ₩3,901 | ₩3,901 | -1.68% | 5.4천 |
|---|
| 2026.07.13 | ₩3,954 | ₩3,994 | ₩3,914 | ₩3,928 | -0.68% | 1.6만 |
|---|
| 2026.07.10 | ₩3,994 | ₩4,021 | ₩3,888 | ₩4,021 | +0.67% | 9천 |
|---|
| 2026.07.09 | ₩3,941 | ₩4,008 | ₩3,941 | ₩3,981 | +1.02% | 4.5천 |
|---|
| 2026.07.08 | ₩4,008 | ₩4,008 | ₩3,914 | ₩3,994 | -0.33% | 2.4만 |
|---|
| 2026.07.07 | ₩4,075 | ₩4,075 | ₩3,941 | ₩3,981 | -2.30% | 2.6만 |
|---|
| 2026.07.06 | ₩4,208 | ₩4,208 | ₩4,021 | ₩4,048 | -3.81% | 3.2만 |
|---|
| 2026.07.02 | ₩4,141 | ₩4,208 | ₩4,115 | ₩4,208 | +1.61% | 2만 |
|---|
| 2026.07.01 | ₩4,141 | ₩4,235 | ₩4,101 | ₩4,208 | +1.61% | 1.8만 |
|---|
| 2026.06.30 | ₩4,235 | ₩4,235 | ₩4,155 | ₩4,168 | -1.58% | 2.5만 |
|---|
| 2026.06.29 | ₩4,181 | ₩4,302 | ₩4,128 | ₩4,222 | +0.96% | 8.9천 |
|---|
| 2026.06.26 | ₩4,155 | ₩4,235 | ₩4,155 | ₩4,195 | +0.96% | 1.7만 |
|---|
| 2026.06.25 | ₩4,288 | ₩4,288 | ₩4,155 | ₩4,208 | -1.87% | 2.5만 |
|---|
| 2026.06.24 | ₩4,168 | ₩4,248 | ₩4,168 | ₩4,248 | +1.92% | 8.7천 |
|---|
| 2026.06.23 | ₩4,195 | ₩4,222 | ₩4,088 | ₩4,195 | 0.00% | 3.8만 |
|---|
| 2026.06.22 | ₩4,275 | ₩4,275 | ₩4,115 | ₩4,262 | -0.31% | 7.2만 |
|---|
| 2026.06.18 | ₩4,035 | ₩4,195 | ₩3,888 | ₩4,141 | +2.65% | 7.3만 |
|---|
| 2026.06.17 | ₩3,888 | ₩4,422 | ₩3,888 | ₩4,061 | +4.47% | 13.3만 |
|---|
| 2026.06.16 | ₩3,994 | ₩4,021 | ₩3,888 | ₩3,888 | -2.68% | 2.8만 |
|---|
| 2026.06.15 | ₩3,901 | ₩4,088 | ₩3,874 | ₩3,994 | +2.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,914 | ₩3,994 | ₩3,874 | ₩3,954 | +1.02% | 2.2만 |
|---|
| 2026.06.11 | ₩3,874 | ₩3,928 | ₩3,874 | ₩3,888 | +0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩3,727 | ₩3,794 | ₩3,701 | ₩3,714 | -0.36% | 7.5천 |
|---|
| 2026.06.09 | ₩3,714 | ₩3,741 | ₩3,660 | ₩3,714 | 0.00% | 2.5만 |
|---|
| 2026.06.08 | ₩3,647 | ₩3,714 | ₩3,620 | ₩3,660 | +0.37% | 1.6만 |
|---|
| 2026.06.05 | ₩3,647 | ₩3,687 | ₩3,540 | ₩3,567 | -2.20% | 4.1만 |
|---|
| 2026.06.04 | ₩3,487 | ₩3,647 | ₩3,487 | ₩3,620 | +3.83% | 5.4만 |
|---|
| 2026.06.03 | ₩3,460 | ₩3,487 | ₩3,460 | ₩3,487 | +0.77% | 2.2만 |
|---|
| 2026.06.02 | ₩3,460 | ₩3,527 | ₩3,433 | ₩3,460 | 0.00% | 6.3만 |
|---|
| 2026.06.01 | ₩3,540 | ₩3,554 | ₩3,420 | ₩3,460 | -2.26% | 5.1만 |
|---|
| 2026.05.29 | ₩3,513 | ₩3,580 | ₩3,473 | ₩3,527 | +0.38% | 8.8천 |
|---|
| 2026.05.28 | ₩3,473 | ₩3,540 | ₩3,460 | ₩3,500 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩3,500 | ₩3,580 | ₩3,500 | ₩3,554 | +1.53% | 1.6만 |
|---|
| 2026.05.26 | ₩3,540 | ₩3,607 | ₩3,447 | ₩3,513 | -0.75% | 5.6만 |
|---|
| 2026.05.22 | ₩3,447 | ₩3,620 | ₩3,420 | ₩3,594 | +4.26% | 2만 |
|---|
| 2026.05.21 | ₩3,447 | ₩3,580 | ₩3,380 | ₩3,447 | 0.00% | 5.9만 |
|---|
| 2026.05.20 | ₩3,607 | ₩3,607 | ₩3,420 | ₩3,527 | -2.22% | 1.7만 |
|---|
| 2026.05.19 | ₩3,620 | ₩3,660 | ₩3,447 | ₩3,513 | -2.95% | 2만 |
|---|
| 2026.05.18 | ₩3,500 | ₩3,634 | ₩3,500 | ₩3,620 | +3.44% | 1.6만 |
|---|
| 2026.05.15 | ₩3,460 | ₩3,513 | ₩3,460 | ₩3,500 | +1.16% | 9.5천 |
|---|
| 2026.05.14 | ₩3,473 | ₩3,594 | ₩3,460 | ₩3,460 | -0.38% | 1만 |
|---|
| 2026.05.13 | ₩3,407 | ₩3,527 | ₩3,407 | ₩3,407 | 0.00% | 3.7만 |
|---|
| 2026.05.12 | ₩3,380 | ₩3,473 | ₩3,367 | ₩3,407 | +0.79% | 1.2만 |
|---|
| 2026.05.11 | ₩3,500 | ₩3,527 | ₩3,367 | ₩3,367 | -3.82% | 2.3만 |
|---|
| 2026.05.08 | ₩3,594 | ₩3,674 | ₩3,500 | ₩3,500 | -2.60% | 6.6천 |
|---|
| 2026.05.07 | ₩3,540 | ₩3,567 | ₩3,500 | ₩3,500 | -1.13% | 1.8만 |
|---|
| 2026.05.06 | ₩3,594 | ₩3,594 | ₩3,487 | ₩3,500 | -2.60% | 1만 |
|---|
| 2026.05.05 | ₩3,540 | ₩3,594 | ₩3,473 | ₩3,473 | -1.89% | 1.4만 |
|---|
| 2026.05.04 | ₩3,540 | ₩3,567 | ₩3,540 | ₩3,540 | 0.00% | 7.6천 |
|---|
| 2026.05.01 | ₩3,500 | ₩3,554 | ₩3,500 | ₩3,540 | +1.15% | 1.6만 |
|---|
| 2026.04.30 | ₩3,407 | ₩3,513 | ₩3,407 | ₩3,513 | +3.14% | 1.4만 |
|---|
| 2026.04.29 | ₩3,447 | ₩3,580 | ₩3,407 | ₩3,407 | -1.16% | 9.6천 |
|---|
| 2026.04.28 | ₩3,554 | ₩3,554 | ₩3,420 | ₩3,447 | -3.01% | 1.9만 |
|---|
| 2026.04.27 | ₩3,554 | ₩3,580 | ₩3,420 | ₩3,420 | -3.76% | 1.6만 |
|---|
| 2026.04.24 | ₩3,487 | ₩3,634 | ₩3,473 | ₩3,567 | +2.30% | 1.1만 |
|---|
| 2026.04.23 | ₩3,701 | ₩3,701 | ₩3,460 | ₩3,473 | -6.14% | 3만 |
|---|
| 2026.04.22 | ₩3,767 | ₩3,807 | ₩3,767 | ₩3,767 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩3,634 | ₩3,847 | ₩3,527 | ₩3,527 | -2.94% | 2만 |
|---|
| 2026.04.20 | ₩3,647 | ₩3,847 | ₩3,567 | ₩3,607 | -1.10% | 6.9천 |
|---|
| 2026.04.17 | ₩3,741 | ₩3,754 | ₩3,647 | ₩3,660 | -2.14% | 1.2만 |
|---|
| 2026.04.16 | ₩3,527 | ₩3,807 | ₩3,460 | ₩3,781 | +7.20% | 5.1만 |
|---|
| 2026.04.15 | ₩3,367 | ₩3,487 | ₩3,340 | ₩3,393 | +0.79% | 1.2만 |
|---|
| 2026.04.14 | ₩3,407 | ₩3,460 | ₩3,326 | ₩3,353 | -1.57% | 3.1만 |
|---|
| 2026.04.13 | ₩3,367 | ₩3,500 | ₩3,353 | ₩3,367 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩3,393 | ₩3,460 | ₩3,300 | ₩3,367 | -0.79% | 2.9만 |
|---|
| 2026.04.09 | ₩3,286 | ₩3,420 | ₩3,286 | ₩3,340 | +1.63% | 2.9만 |
|---|
| 2026.04.08 | ₩3,527 | ₩3,540 | ₩3,246 | ₩3,246 | -7.95% | 5.4만 |
|---|
| 2026.04.07 | ₩3,527 | ₩3,580 | ₩3,407 | ₩3,447 | -2.27% | 3.6만 |
|---|
| 2026.04.06 | ₩3,567 | ₩3,620 | ₩3,554 | ₩3,554 | -0.37% | 8.4천 |
|---|
| 2026.04.02 | ₩3,487 | ₩3,567 | ₩3,420 | ₩3,567 | +2.30% | 5.8만 |
|---|
| 2026.04.01 | ₩3,313 | ₩3,433 | ₩3,300 | ₩3,420 | +3.23% | 10.3만 |
|---|
| 2026.03.31 | ₩3,393 | ₩3,473 | ₩3,313 | ₩3,313 | -2.36% | 9.6만 |
|---|
| 2026.03.30 | ₩3,487 | ₩3,567 | ₩3,286 | ₩3,326 | -4.60% | 2.8만 |
|---|
| 2026.03.27 | ₩3,794 | ₩3,821 | ₩3,367 | ₩3,407 | -10.21% | 2.7만 |
|---|
| 2026.03.26 | ₩3,807 | ₩3,941 | ₩3,767 | ₩3,807 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩3,901 | ₩3,954 | ₩3,821 | ₩3,821 | -2.05% | 1.1만 |
|---|
| 2026.03.24 | ₩3,821 | ₩3,941 | ₩3,821 | ₩3,874 | +1.40% | 9.4천 |
|---|
| 2026.03.23 | ₩3,834 | ₩4,168 | ₩3,767 | ₩3,994 | +4.18% | 3.1만 |
|---|
| 2026.03.20 | ₩4,115 | ₩4,195 | ₩3,847 | ₩3,861 | -6.17% | 6.9만 |
|---|
| 2026.03.19 | ₩4,208 | ₩4,248 | ₩3,847 | ₩4,115 | -2.22% | 1.5만 |
|---|
| 2026.03.18 | ₩4,288 | ₩4,368 | ₩4,222 | ₩4,222 | -1.56% | 1.3만 |
|---|
| 2026.03.17 | ₩4,315 | ₩4,368 | ₩4,288 | ₩4,328 | +0.31% | 1.7만 |
|---|
| 2026.03.16 | ₩4,355 | ₩4,409 | ₩4,315 | ₩4,342 | -0.31% | 1.8만 |
|---|
| 2026.03.13 | ₩4,395 | ₩4,409 | ₩4,315 | ₩4,315 | -1.82% | 1.9만 |
|---|
| 2026.03.12 | ₩4,355 | ₩4,422 | ₩4,328 | ₩4,342 | -0.31% | 1.2만 |
|---|
| 2026.03.11 | ₩4,462 | ₩4,502 | ₩4,342 | ₩4,355 | -2.40% | 1.2만 |
|---|
| 2026.03.10 | ₩4,422 | ₩4,515 | ₩4,422 | ₩4,502 | +1.81% | 9.1천 |
|---|
| 2026.03.09 | ₩4,395 | ₩4,435 | ₩4,382 | ₩4,409 | +0.30% | 1.2만 |
|---|
| 2026.03.06 | ₩4,475 | ₩4,475 | ₩4,395 | ₩4,395 | -1.79% | 4.4천 |
|---|
| 2026.03.05 | ₩4,422 | ₩4,502 | ₩4,409 | ₩4,409 | -0.30% | 1.5만 |
|---|
| 2026.03.04 | ₩4,355 | ₩4,556 | ₩4,355 | ₩4,422 | +1.53% | 1.1만 |
|---|
| 2026.03.03 | ₩4,422 | ₩4,475 | ₩4,168 | ₩4,355 | -1.51% | 2.8만 |
|---|
| 2026.03.02 | ₩4,422 | ₩4,529 | ₩4,422 | ₩4,475 | +1.21% | 1.2만 |
|---|
| 2026.02.27 | ₩4,422 | ₩4,502 | ₩4,422 | ₩4,449 | +0.60% | 1.3만 |
|---|
| 2026.02.26 | ₩4,489 | ₩4,582 | ₩4,449 | ₩4,449 | -0.89% | 4.9만 |
|---|
| 2026.02.25 | ₩4,502 | ₩4,569 | ₩4,475 | ₩4,489 | -0.30% | 1.8만 |
|---|
| 2026.02.24 | ₩4,368 | ₩4,529 | ₩4,355 | ₩4,475 | +2.45% | 2.8만 |
|---|
| 2026.02.23 | ₩4,395 | ₩4,502 | ₩4,342 | ₩4,435 | +0.91% | 2.7만 |
|---|
| 2026.02.20 | ₩4,248 | ₩4,382 | ₩4,115 | ₩4,355 | +2.52% | 1.1만 |
|---|
| 2026.02.19 | ₩4,168 | ₩4,435 | ₩4,168 | ₩4,235 | +1.60% | 2.4만 |
|---|
| 2026.02.18 | ₩4,262 | ₩4,328 | ₩4,181 | ₩4,195 | -1.57% | 2만 |
|---|
| 2026.02.17 | ₩4,315 | ₩4,382 | ₩4,248 | ₩4,275 | -0.93% | 2.5만 |
|---|
| 2026.02.13 | ₩4,262 | ₩4,449 | ₩4,262 | ₩4,355 | +2.19% | 2.6만 |
|---|
| 2026.02.12 | ₩4,275 | ₩4,395 | ₩4,248 | ₩4,248 | -0.62% | 5.7만 |
|---|
| 2026.02.11 | ₩4,141 | ₩4,395 | ₩4,128 | ₩4,248 | +2.58% | 7.5만 |
|---|
| 2026.02.10 | ₩4,021 | ₩4,262 | ₩4,021 | ₩4,128 | +2.66% | 4.3만 |
|---|
| 2026.02.09 | ₩3,968 | ₩4,088 | ₩3,968 | ₩4,048 | +2.02% | 2.5만 |
|---|
| 2026.02.06 | ₩4,021 | ₩4,262 | ₩3,968 | ₩4,008 | -0.33% | 4만 |
|---|
| 2026.02.05 | ₩4,141 | ₩4,208 | ₩4,035 | ₩4,088 | -1.29% | 4.2만 |
|---|
| 2026.02.04 | ₩4,235 | ₩4,288 | ₩4,101 | ₩4,141 | -2.21% | 3.5만 |
|---|
| 2026.02.03 | ₩4,288 | ₩4,368 | ₩4,061 | ₩4,181 | -2.49% | 9만 |
|---|
| 2026.02.02 | ₩4,449 | ₩4,556 | ₩4,181 | ₩4,195 | -5.71% | 12.3만 |
|---|
| 2026.01.30 | ₩4,716 | ₩4,729 | ₩4,368 | ₩4,435 | -5.95% | 27.7만 |
|---|
| 2026.01.29 | ₩4,876 | ₩4,876 | ₩4,609 | ₩4,809 | -1.37% | 13.1만 |
|---|
| 2026.01.28 | ₩4,502 | ₩4,783 | ₩4,422 | ₩4,729 | +5.04% | 36.2만 |
|---|
| 2026.01.27 | ₩3,874 | ₩4,409 | ₩3,767 | ₩4,382 | +13.10% | 38만 |
|---|
| 2026.01.26 | ₩3,527 | ₩3,954 | ₩3,460 | ₩3,888 | +10.23% | 39.8만 |
|---|
| 2026.01.23 | ₩3,500 | ₩3,554 | ₩3,447 | ₩3,554 | +1.53% | 2.6만 |
|---|
| 2026.01.22 | ₩3,460 | ₩3,554 | ₩3,460 | ₩3,513 | +1.54% | 2.6만 |
|---|
| 2026.01.21 | ₩3,407 | ₩3,540 | ₩3,407 | ₩3,500 | +2.75% | 5.4만 |
|---|
| 2026.01.20 | ₩3,313 | ₩3,513 | ₩3,300 | ₩3,393 | +2.42% | 7.6만 |
|---|
| 2026.01.16 | ₩3,326 | ₩3,407 | ₩3,300 | ₩3,313 | -0.40% | 31.1만 |
|---|
| 2026.01.15 | ₩3,433 | ₩3,487 | ₩3,313 | ₩3,326 | -3.11% | 6.8만 |
|---|
| 2026.01.14 | ₩3,300 | ₩3,433 | ₩3,300 | ₩3,433 | +4.05% | 6.7만 |
|---|
| 2026.01.13 | ₩3,313 | ₩3,326 | ₩3,286 | ₩3,286 | -0.81% | 2.2만 |
|---|
| 2026.01.12 | ₩3,260 | ₩3,380 | ₩3,260 | ₩3,286 | +0.82% | 4만 |
|---|
| 2026.01.09 | ₩3,340 | ₩3,340 | ₩3,246 | ₩3,273 | -2.00% | 4.2만 |
|---|
| 2026.01.08 | ₩3,286 | ₩3,380 | ₩3,286 | ₩3,326 | +1.22% | 10.2만 |
|---|
| 2026.01.07 | ₩3,300 | ₩3,353 | ₩3,273 | ₩3,273 | -0.81% | 3만 |
|---|
| 2026.01.06 | ₩3,326 | ₩3,407 | ₩3,313 | ₩3,313 | -0.40% | 5.1만 |
|---|
| 2026.01.05 | ₩3,260 | ₩3,340 | ₩3,260 | ₩3,313 | +1.64% | 1.5만 |
|---|
| 2026.01.02 | ₩3,260 | ₩3,326 | ₩3,233 | ₩3,286 | +0.82% | 3.1만 |
|---|
| 2025.12.31 | ₩3,193 | ₩3,260 | ₩3,193 | ₩3,220 | +0.84% | 3.4만 |
|---|
| 2025.12.30 | ₩3,220 | ₩3,286 | ₩3,220 | ₩3,220 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩3,367 | ₩3,380 | ₩3,180 | ₩3,220 | -4.37% | 8.2만 |
|---|
| 2025.12.26 | ₩3,246 | ₩3,326 | ₩3,246 | ₩3,300 | +1.65% | 2만 |
|---|
| 2025.12.24 | ₩3,206 | ₩3,260 | ₩3,206 | ₩3,233 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,233 | ₩3,260 | ₩3,193 | ₩3,206 | -0.83% | 6.1만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,246 | ₩3,153 | ₩3,233 | +0.83% | 3.5만 |
|---|
| 2025.12.19 | ₩3,220 | ₩3,233 | ₩3,166 | ₩3,180 | -1.24% | 6.1만 |
|---|
| 2025.12.18 | ₩3,220 | ₩3,273 | ₩3,153 | ₩3,233 | +0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩3,153 | ₩3,220 | ₩3,113 | ₩3,206 | +1.69% | 1.7만 |
|---|
| 2025.12.16 | ₩3,273 | ₩3,273 | ₩3,139 | ₩3,139 | -4.08% | 2.3만 |
|---|
| 2025.12.15 | ₩3,233 | ₩3,273 | ₩3,220 | ₩3,246 | +0.41% | 2.7만 |
|---|
| 2025.12.12 | ₩3,300 | ₩3,326 | ₩3,246 | ₩3,246 | -1.62% | 3.8만 |
|---|
| 2025.12.11 | ₩3,300 | ₩3,340 | ₩3,273 | ₩3,300 | 0.00% | 4.1만 |
|---|
| 2025.12.10 | ₩3,260 | ₩3,326 | ₩3,220 | ₩3,273 | +0.41% | 2.7만 |
|---|
| 2025.12.09 | ₩3,206 | ₩3,260 | ₩3,166 | ₩3,220 | +0.42% | 3만 |
|---|
| 2025.12.08 | ₩3,233 | ₩3,260 | ₩3,153 | ₩3,193 | -1.24% | 3.2만 |
|---|
| 2025.12.05 | ₩3,286 | ₩3,313 | ₩3,220 | ₩3,246 | -1.22% | 2.8만 |
|---|
| 2025.12.04 | ₩3,246 | ₩3,340 | ₩3,246 | ₩3,326 | +2.47% | 2.1만 |
|---|
| 2025.12.03 | ₩3,286 | ₩3,326 | ₩3,233 | ₩3,313 | +0.81% | 2.2만 |
|---|
| 2025.12.02 | ₩3,233 | ₩3,340 | ₩3,233 | ₩3,273 | +1.24% | 2.7만 |
|---|
| 2025.12.01 | ₩3,286 | ₩3,326 | ₩3,260 | ₩3,326 | +1.22% | 2.7만 |
|---|
| 2025.11.28 | ₩3,326 | ₩3,407 | ₩3,246 | ₩3,260 | -2.01% | 4.3만 |
|---|
| 2025.11.26 | ₩3,367 | ₩3,367 | ₩3,233 | ₩3,326 | -1.19% | 5.1만 |
|---|
| 2025.11.25 | ₩3,126 | ₩3,340 | ₩3,113 | ₩3,340 | +6.84% | 19.6만 |
|---|
| 2025.11.24 | ₩3,113 | ₩3,180 | ₩3,059 | ₩3,099 | -0.43% | 6만 |
|---|
| 2025.11.21 | ₩3,006 | ₩3,099 | ₩2,992 | ₩3,059 | +1.78% | 4.7만 |
|---|
| 2025.11.20 | ₩3,019 | ₩3,113 | ₩3,019 | ₩3,059 | +1.33% | 9.4천 |
|---|
| 2025.11.19 | ₩3,019 | ₩3,099 | ₩3,006 | ₩3,019 | 0.00% | 11만 |
|---|
| 2025.11.18 | ₩3,099 | ₩3,153 | ₩2,979 | ₩3,033 | -2.16% | 5.3만 |
|---|
| 2025.11.17 | ₩3,086 | ₩3,220 | ₩3,086 | ₩3,113 | +0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩3,126 | ₩3,193 | ₩3,086 | ₩3,113 | -0.43% | 2.2만 |
|---|
| 2025.11.13 | ₩3,447 | ₩3,447 | ₩3,180 | ₩3,180 | -7.75% | 3.1만 |
|---|
| 2025.11.12 | ₩3,220 | ₩3,233 | ₩3,153 | ₩3,153 | -2.07% | 2.5만 |
|---|
| 2025.11.11 | ₩3,126 | ₩3,246 | ₩3,126 | ₩3,246 | +3.85% | 1.3만 |
|---|
| 2025.11.10 | ₩3,180 | ₩3,193 | ₩3,153 | ₩3,153 | -0.84% | 1.6만 |
|---|
| 2025.11.07 | ₩3,260 | ₩3,260 | ₩3,153 | ₩3,153 | -3.28% | 3.4만 |
|---|
| 2025.11.06 | ₩3,340 | ₩3,420 | ₩3,233 | ₩3,246 | -2.80% | 1.7만 |
|---|
| 2025.11.05 | ₩3,233 | ₩3,286 | ₩3,220 | ₩3,286 | +1.65% | 1.2만 |
|---|
| 2025.11.04 | ₩3,286 | ₩3,326 | ₩3,233 | ₩3,233 | -1.63% | 1.5만 |
|---|
| 2025.11.03 | ₩3,313 | ₩3,433 | ₩3,300 | ₩3,340 | +0.81% | 2.7만 |
|---|
| 2025.10.31 | ₩3,393 | ₩3,433 | ₩3,286 | ₩3,326 | -1.97% | 4.7만 |
|---|
| 2025.10.30 | ₩3,420 | ₩3,540 | ₩3,380 | ₩3,380 | -1.17% | 2.4만 |
|---|
| 2025.10.29 | ₩3,500 | ₩3,540 | ₩3,340 | ₩3,393 | -3.05% | 4.3만 |
|---|
| 2025.10.28 | ₩3,473 | ₩3,527 | ₩3,447 | ₩3,473 | 0.00% | 3.9만 |
|---|
| 2025.10.27 | ₩3,540 | ₩3,567 | ₩3,473 | ₩3,473 | -1.89% | 7.4만 |
|---|
| 2025.10.24 | ₩3,500 | ₩3,580 | ₩3,500 | ₩3,567 | +1.91% | 4.7만 |
|---|
| 2025.10.23 | ₩3,473 | ₩3,540 | ₩3,473 | ₩3,500 | +0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩3,540 | ₩3,540 | ₩3,433 | ₩3,473 | -1.89% | 5.9만 |
|---|
| 2025.10.21 | ₩3,500 | ₩3,554 | ₩3,500 | ₩3,540 | +1.15% | 2.5만 |
|---|
| 2025.10.20 | ₩3,460 | ₩3,540 | ₩3,460 | ₩3,527 | +1.93% | 3.3만 |
|---|
| 2025.10.17 | ₩3,420 | ₩3,513 | ₩3,420 | ₩3,433 | +0.39% | 2.8만 |
|---|
| 2025.10.16 | ₩3,594 | ₩3,594 | ₩3,447 | ₩3,447 | -4.09% | 3만 |
|---|
| 2025.10.15 | ₩3,540 | ₩3,634 | ₩3,500 | ₩3,527 | -0.38% | 6.6만 |
|---|
| 2025.10.14 | ₩3,500 | ₩3,540 | ₩3,447 | ₩3,513 | +0.38% | 1.7만 |
|---|
| 2025.10.13 | ₩3,500 | ₩3,500 | ₩3,433 | ₩3,460 | -1.15% | 9만 |
|---|
| 2025.10.10 | ₩3,634 | ₩3,634 | ₩3,407 | ₩3,433 | -5.51% | 7.3만 |
|---|