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 | ₩3,934 | ₩3,934 | ₩3,880 | ₩3,920 | -0.34% | 5.9천 |
| 2026.10.08 | ₩3,880 | ₩3,894 | ₩3,827 | ₩3,894 | +0.34% | 2.4천 |
| 2026.10.07 | ₩3,867 | ₩3,920 | ₩3,840 | ₩3,880 | +0.35% | 1.4만 |
| 2026.10.06 | ₩3,920 | ₩3,947 | ₩3,867 | ₩3,907 | -0.34% | 8.7천 |
| 2026.10.05 | ₩3,920 | ₩3,987 | ₩3,840 | ₩3,880 | -1.02% | 1.4만 |
| 2026.10.02 | ₩3,880 | ₩3,947 | ₩3,800 | ₩3,827 | -1.38% | 2.1만 |
| 2026.10.01 | ₩3,813 | ₩3,880 | ₩3,813 | ₩3,840 | +0.70% | 1.8만 |
| 2026.09.30 | ₩3,907 | ₩3,907 | ₩3,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,853 |
| -1.37% |
| 4.4천 |
| 2026.09.29 | ₩4,054 | ₩4,054 | ₩3,853 | ₩3,894 | -3.96% | 6.5천 |
|---|
| 2026.09.28 | ₩3,947 | ₩4,041 | ₩3,907 | ₩3,907 | -1.02% | 6.4천 |
|---|
| 2026.09.25 | ₩3,934 | ₩4,014 | ₩3,920 | ₩3,987 | +1.36% | 3.9천 |
|---|
| 2026.09.24 | ₩3,961 | ₩3,987 | ₩3,813 | ₩3,920 | -1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩3,987 | ₩4,014 | ₩3,947 | ₩3,974 | -0.34% | 1.4만 |
|---|
| 2026.09.22 | ₩3,987 | ₩4,054 | ₩3,987 | ₩4,027 | +1.01% | 7.1천 |
|---|
| 2026.09.21 | ₩4,094 | ₩4,108 | ₩4,001 | ₩4,014 | -1.96% | 3만 |
|---|
| 2026.09.18 | ₩4,014 | ₩4,094 | ₩3,987 | ₩4,094 | +2.00% | 1.1만 |
|---|
| 2026.09.17 | ₩4,027 | ₩4,027 | ₩3,961 | ₩3,987 | -1.00% | 1.2만 |
|---|
| 2026.09.16 | ₩4,014 | ₩4,068 | ₩3,934 | ₩3,974 | -1.00% | 2.2만 |
|---|
| 2026.09.15 | ₩3,934 | ₩4,121 | ₩3,920 | ₩3,987 | +1.36% | 2.3만 |
|---|
| 2026.09.14 | ₩3,907 | ₩4,108 | ₩3,827 | ₩3,961 | +1.37% | 2.5만 |
|---|
| 2026.09.11 | ₩3,987 | ₩4,014 | ₩3,867 | ₩3,894 | -2.35% | 3.4만 |
|---|
| 2026.09.10 | ₩3,920 | ₩4,054 | ₩3,760 | ₩3,880 | -1.02% | 6.8만 |
|---|
| 2026.09.09 | ₩3,894 | ₩3,907 | ₩3,827 | ₩3,827 | -1.72% | 2.1만 |
|---|
| 2026.09.08 | ₩3,894 | ₩4,014 | ₩3,880 | ₩3,880 | -0.34% | 3.2만 |
|---|
| 2026.09.04 | ₩4,522 | ₩4,522 | ₩3,947 | ₩3,987 | -11.83% | 9.9만 |
|---|
| 2026.09.03 | ₩4,389 | ₩4,402 | ₩4,322 | ₩4,375 | -0.30% | 3만 |
|---|
| 2026.09.02 | ₩4,456 | ₩4,509 | ₩4,322 | ₩4,322 | -3.00% | 1.2만 |
|---|
| 2026.09.01 | ₩4,442 | ₩4,496 | ₩4,349 | ₩4,496 | +1.20% | 2만 |
|---|
| 2026.08.31 | ₩4,482 | ₩4,522 | ₩4,375 | ₩4,375 | -2.39% | 9.9천 |
|---|
| 2026.08.28 | ₩4,482 | ₩4,509 | ₩4,268 | ₩4,456 | -0.60% | 3.5만 |
|---|
| 2026.08.27 | ₩4,536 | ₩4,536 | ₩4,389 | ₩4,482 | -1.18% | 1.1만 |
|---|
| 2026.08.26 | ₩4,415 | ₩4,469 | ₩4,415 | ₩4,469 | +1.21% | 2.1천 |
|---|
| 2026.08.25 | ₩4,482 | ₩4,482 | ₩4,415 | ₩4,415 | -1.49% | 2.7천 |
|---|
| 2026.08.24 | ₩4,402 | ₩4,469 | ₩4,349 | ₩4,456 | +1.22% | 5.5천 |
|---|
| 2026.08.21 | ₩4,375 | ₩4,402 | ₩4,282 | ₩4,402 | +0.61% | 4천 |
|---|
| 2026.08.20 | ₩4,295 | ₩4,389 | ₩4,282 | ₩4,349 | +1.25% | 1.4만 |
|---|
| 2026.08.19 | ₩4,161 | ₩4,402 | ₩4,161 | ₩4,362 | +4.82% | 1.2만 |
|---|
| 2026.08.18 | ₩4,228 | ₩4,282 | ₩4,215 | ₩4,282 | +1.27% | 8.4천 |
|---|
| 2026.08.17 | ₩4,255 | ₩4,282 | ₩4,255 | ₩4,255 | 0.00% | 1.5만 |
|---|
| 2026.08.14 | ₩4,175 | ₩4,255 | ₩4,161 | ₩4,255 | +1.92% | 2.4만 |
|---|
| 2026.08.13 | ₩4,175 | ₩4,201 | ₩4,175 | ₩4,188 | +0.32% | 2.4만 |
|---|
| 2026.08.12 | ₩4,201 | ₩4,201 | ₩4,161 | ₩4,175 | -0.64% | 8천 |
|---|
| 2026.08.11 | ₩4,134 | ₩4,175 | ₩4,054 | ₩4,161 | +0.65% | 1.1만 |
|---|
| 2026.08.10 | ₩4,148 | ₩4,201 | ₩4,121 | ₩4,148 | 0.00% | 6.7천 |
|---|
| 2026.08.07 | ₩4,148 | ₩4,201 | ₩4,134 | ₩4,148 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩4,121 | ₩4,148 | ₩4,081 | ₩4,148 | +0.65% | 1.3만 |
|---|
| 2026.08.05 | ₩4,014 | ₩4,121 | ₩4,001 | ₩4,081 | +1.67% | 8.4천 |
|---|
| 2026.08.04 | ₩4,001 | ₩4,054 | ₩3,961 | ₩3,987 | -0.33% | 9.6천 |
|---|
| 2026.08.03 | ₩3,800 | ₩4,041 | ₩3,800 | ₩3,987 | +4.93% | 5.4만 |
|---|
| 2026.07.31 | ₩3,867 | ₩3,867 | ₩3,827 | ₩3,827 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩4,054 | ₩4,054 | ₩3,853 | ₩3,867 | -4.62% | 3.9천 |
|---|
| 2026.07.29 | ₩3,974 | ₩3,987 | ₩3,880 | ₩3,920 | -1.35% | 2만 |
|---|
| 2026.07.28 | ₩4,041 | ₩4,041 | ₩3,880 | ₩4,014 | -0.66% | 9.1만 |
|---|
| 2026.07.27 | ₩3,894 | ₩4,054 | ₩3,880 | ₩3,974 | +2.06% | 1.1만 |
|---|
| 2026.07.24 | ₩4,068 | ₩4,068 | ₩3,880 | ₩3,920 | -3.62% | 3.9천 |
|---|
| 2026.07.23 | ₩3,880 | ₩3,961 | ₩3,880 | ₩3,880 | 0.00% | 3.3만 |
|---|
| 2026.07.22 | ₩3,947 | ₩3,947 | ₩3,880 | ₩3,934 | -0.34% | 1.2만 |
|---|
| 2026.07.21 | ₩3,947 | ₩3,947 | ₩3,880 | ₩3,880 | -1.69% | 8.1천 |
|---|
| 2026.07.20 | ₩3,880 | ₩3,961 | ₩3,880 | ₩3,880 | 0.00% | 2.9만 |
|---|
| 2026.07.17 | ₩3,907 | ₩3,961 | ₩3,880 | ₩3,947 | +1.03% | 9.9천 |
|---|
| 2026.07.16 | ₩3,907 | ₩3,987 | ₩3,907 | ₩3,920 | +0.34% | 4.8천 |
|---|
| 2026.07.15 | ₩3,907 | ₩4,001 | ₩3,907 | ₩3,934 | +0.68% | 5.3천 |
|---|
| 2026.07.14 | ₩3,974 | ₩4,014 | ₩3,907 | ₩3,907 | -1.68% | 5.4천 |
|---|
| 2026.07.13 | ₩3,961 | ₩4,001 | ₩3,920 | ₩3,934 | -0.68% | 1.6만 |
|---|
| 2026.07.10 | ₩4,001 | ₩4,027 | ₩3,894 | ₩4,027 | +0.67% | 9천 |
|---|
| 2026.07.09 | ₩3,947 | ₩4,014 | ₩3,947 | ₩3,987 | +1.02% | 4.5천 |
|---|
| 2026.07.08 | ₩4,014 | ₩4,014 | ₩3,920 | ₩4,001 | -0.33% | 2.4만 |
|---|
| 2026.07.07 | ₩4,081 | ₩4,081 | ₩3,947 | ₩3,987 | -2.30% | 2.6만 |
|---|
| 2026.07.06 | ₩4,215 | ₩4,215 | ₩4,027 | ₩4,054 | -3.81% | 3.2만 |
|---|
| 2026.07.02 | ₩4,148 | ₩4,215 | ₩4,121 | ₩4,215 | +1.61% | 2만 |
|---|
| 2026.07.01 | ₩4,148 | ₩4,241 | ₩4,108 | ₩4,215 | +1.61% | 1.8만 |
|---|
| 2026.06.30 | ₩4,241 | ₩4,241 | ₩4,161 | ₩4,175 | -1.58% | 2.5만 |
|---|
| 2026.06.29 | ₩4,188 | ₩4,308 | ₩4,134 | ₩4,228 | +0.96% | 8.9천 |
|---|
| 2026.06.26 | ₩4,161 | ₩4,241 | ₩4,161 | ₩4,201 | +0.96% | 1.7만 |
|---|
| 2026.06.25 | ₩4,295 | ₩4,295 | ₩4,161 | ₩4,215 | -1.87% | 2.5만 |
|---|
| 2026.06.24 | ₩4,175 | ₩4,255 | ₩4,175 | ₩4,255 | +1.92% | 8.7천 |
|---|
| 2026.06.23 | ₩4,201 | ₩4,228 | ₩4,094 | ₩4,201 | 0.00% | 3.8만 |
|---|
| 2026.06.22 | ₩4,282 | ₩4,282 | ₩4,121 | ₩4,268 | -0.31% | 7.2만 |
|---|
| 2026.06.18 | ₩4,041 | ₩4,201 | ₩3,894 | ₩4,148 | +2.65% | 7.3만 |
|---|
| 2026.06.17 | ₩3,894 | ₩4,429 | ₩3,894 | ₩4,068 | +4.47% | 13.3만 |
|---|
| 2026.06.16 | ₩4,001 | ₩4,027 | ₩3,894 | ₩3,894 | -2.68% | 2.8만 |
|---|
| 2026.06.15 | ₩3,907 | ₩4,094 | ₩3,880 | ₩4,001 | +2.40% | 2.5만 |
|---|
| 2026.06.12 | ₩3,920 | ₩4,001 | ₩3,880 | ₩3,961 | +1.02% | 2.2만 |
|---|
| 2026.06.11 | ₩3,880 | ₩3,934 | ₩3,880 | ₩3,894 | +0.34% | 6.8만 |
|---|
| 2026.06.10 | ₩3,733 | ₩3,800 | ₩3,706 | ₩3,720 | -0.36% | 7.5천 |
|---|
| 2026.06.09 | ₩3,720 | ₩3,746 | ₩3,666 | ₩3,720 | 0.00% | 2.5만 |
|---|
| 2026.06.08 | ₩3,653 | ₩3,720 | ₩3,626 | ₩3,666 | +0.37% | 1.6만 |
|---|
| 2026.06.05 | ₩3,653 | ₩3,693 | ₩3,546 | ₩3,572 | -2.20% | 4.1만 |
|---|
| 2026.06.04 | ₩3,492 | ₩3,653 | ₩3,492 | ₩3,626 | +3.83% | 5.4만 |
|---|
| 2026.06.03 | ₩3,465 | ₩3,492 | ₩3,465 | ₩3,492 | +0.77% | 2.2만 |
|---|
| 2026.06.02 | ₩3,465 | ₩3,532 | ₩3,439 | ₩3,465 | 0.00% | 6.3만 |
|---|
| 2026.06.01 | ₩3,546 | ₩3,559 | ₩3,425 | ₩3,465 | -2.26% | 5.1만 |
|---|
| 2026.05.29 | ₩3,519 | ₩3,586 | ₩3,479 | ₩3,532 | +0.38% | 8.8천 |
|---|
| 2026.05.28 | ₩3,479 | ₩3,546 | ₩3,465 | ₩3,506 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩3,506 | ₩3,586 | ₩3,506 | ₩3,559 | +1.53% | 1.6만 |
|---|
| 2026.05.26 | ₩3,546 | ₩3,613 | ₩3,452 | ₩3,519 | -0.75% | 5.6만 |
|---|
| 2026.05.22 | ₩3,452 | ₩3,626 | ₩3,425 | ₩3,599 | +4.26% | 2만 |
|---|
| 2026.05.21 | ₩3,452 | ₩3,586 | ₩3,385 | ₩3,452 | 0.00% | 5.9만 |
|---|
| 2026.05.20 | ₩3,613 | ₩3,613 | ₩3,425 | ₩3,532 | -2.22% | 1.7만 |
|---|
| 2026.05.19 | ₩3,626 | ₩3,666 | ₩3,452 | ₩3,519 | -2.95% | 2만 |
|---|
| 2026.05.18 | ₩3,506 | ₩3,639 | ₩3,506 | ₩3,626 | +3.44% | 1.6만 |
|---|
| 2026.05.15 | ₩3,465 | ₩3,519 | ₩3,465 | ₩3,506 | +1.16% | 9.5천 |
|---|
| 2026.05.14 | ₩3,479 | ₩3,599 | ₩3,465 | ₩3,465 | -0.38% | 1만 |
|---|
| 2026.05.13 | ₩3,412 | ₩3,532 | ₩3,412 | ₩3,412 | 0.00% | 3.7만 |
|---|
| 2026.05.12 | ₩3,385 | ₩3,479 | ₩3,372 | ₩3,412 | +0.79% | 1.2만 |
|---|
| 2026.05.11 | ₩3,506 | ₩3,532 | ₩3,372 | ₩3,372 | -3.82% | 2.3만 |
|---|
| 2026.05.08 | ₩3,599 | ₩3,680 | ₩3,506 | ₩3,506 | -2.60% | 6.6천 |
|---|
| 2026.05.07 | ₩3,546 | ₩3,572 | ₩3,506 | ₩3,506 | -1.13% | 1.8만 |
|---|
| 2026.05.06 | ₩3,599 | ₩3,599 | ₩3,492 | ₩3,506 | -2.60% | 1만 |
|---|
| 2026.05.05 | ₩3,546 | ₩3,599 | ₩3,479 | ₩3,479 | -1.89% | 1.4만 |
|---|
| 2026.05.04 | ₩3,546 | ₩3,572 | ₩3,546 | ₩3,546 | 0.00% | 7.6천 |
|---|
| 2026.05.01 | ₩3,506 | ₩3,559 | ₩3,506 | ₩3,546 | +1.15% | 1.6만 |
|---|
| 2026.04.30 | ₩3,412 | ₩3,519 | ₩3,412 | ₩3,519 | +3.14% | 1.4만 |
|---|
| 2026.04.29 | ₩3,452 | ₩3,586 | ₩3,412 | ₩3,412 | -1.16% | 9.6천 |
|---|
| 2026.04.28 | ₩3,559 | ₩3,559 | ₩3,425 | ₩3,452 | -3.01% | 1.9만 |
|---|
| 2026.04.27 | ₩3,559 | ₩3,586 | ₩3,425 | ₩3,425 | -3.76% | 1.6만 |
|---|
| 2026.04.24 | ₩3,492 | ₩3,639 | ₩3,479 | ₩3,572 | +2.30% | 1.1만 |
|---|
| 2026.04.23 | ₩3,706 | ₩3,706 | ₩3,465 | ₩3,479 | -6.14% | 3만 |
|---|
| 2026.04.22 | ₩3,773 | ₩3,813 | ₩3,773 | ₩3,773 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩3,639 | ₩3,853 | ₩3,532 | ₩3,532 | -2.94% | 2만 |
|---|
| 2026.04.20 | ₩3,653 | ₩3,853 | ₩3,572 | ₩3,613 | -1.10% | 6.9천 |
|---|
| 2026.04.17 | ₩3,746 | ₩3,760 | ₩3,653 | ₩3,666 | -2.14% | 1.2만 |
|---|
| 2026.04.16 | ₩3,532 | ₩3,813 | ₩3,465 | ₩3,787 | +7.20% | 5.1만 |
|---|
| 2026.04.15 | ₩3,372 | ₩3,492 | ₩3,345 | ₩3,399 | +0.79% | 1.2만 |
|---|
| 2026.04.14 | ₩3,412 | ₩3,465 | ₩3,332 | ₩3,358 | -1.57% | 3.1만 |
|---|
| 2026.04.13 | ₩3,372 | ₩3,506 | ₩3,358 | ₩3,372 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩3,399 | ₩3,465 | ₩3,305 | ₩3,372 | -0.79% | 2.9만 |
|---|
| 2026.04.09 | ₩3,292 | ₩3,425 | ₩3,292 | ₩3,345 | +1.63% | 2.9만 |
|---|
| 2026.04.08 | ₩3,532 | ₩3,546 | ₩3,251 | ₩3,251 | -7.95% | 5.4만 |
|---|
| 2026.04.07 | ₩3,532 | ₩3,586 | ₩3,412 | ₩3,452 | -2.27% | 3.6만 |
|---|
| 2026.04.06 | ₩3,572 | ₩3,626 | ₩3,559 | ₩3,559 | -0.37% | 8.4천 |
|---|
| 2026.04.02 | ₩3,492 | ₩3,572 | ₩3,425 | ₩3,572 | +2.30% | 5.8만 |
|---|
| 2026.04.01 | ₩3,318 | ₩3,439 | ₩3,305 | ₩3,425 | +3.23% | 10.3만 |
|---|
| 2026.03.31 | ₩3,399 | ₩3,479 | ₩3,318 | ₩3,318 | -2.36% | 9.6만 |
|---|
| 2026.03.30 | ₩3,492 | ₩3,572 | ₩3,292 | ₩3,332 | -4.60% | 2.8만 |
|---|
| 2026.03.27 | ₩3,800 | ₩3,827 | ₩3,372 | ₩3,412 | -10.21% | 2.7만 |
|---|
| 2026.03.26 | ₩3,813 | ₩3,947 | ₩3,773 | ₩3,813 | 0.00% | 1.1만 |
|---|
| 2026.03.25 | ₩3,907 | ₩3,961 | ₩3,827 | ₩3,827 | -2.05% | 1.1만 |
|---|
| 2026.03.24 | ₩3,827 | ₩3,947 | ₩3,827 | ₩3,880 | +1.40% | 9.4천 |
|---|
| 2026.03.23 | ₩3,840 | ₩4,175 | ₩3,773 | ₩4,001 | +4.18% | 3.1만 |
|---|
| 2026.03.20 | ₩4,121 | ₩4,201 | ₩3,853 | ₩3,867 | -6.17% | 6.9만 |
|---|
| 2026.03.19 | ₩4,215 | ₩4,255 | ₩3,853 | ₩4,121 | -2.22% | 1.5만 |
|---|
| 2026.03.18 | ₩4,295 | ₩4,375 | ₩4,228 | ₩4,228 | -1.56% | 1.3만 |
|---|
| 2026.03.17 | ₩4,322 | ₩4,375 | ₩4,295 | ₩4,335 | +0.31% | 1.7만 |
|---|
| 2026.03.16 | ₩4,362 | ₩4,415 | ₩4,322 | ₩4,349 | -0.31% | 1.8만 |
|---|
| 2026.03.13 | ₩4,402 | ₩4,415 | ₩4,322 | ₩4,322 | -1.82% | 1.9만 |
|---|
| 2026.03.12 | ₩4,362 | ₩4,429 | ₩4,335 | ₩4,349 | -0.31% | 1.2만 |
|---|
| 2026.03.11 | ₩4,469 | ₩4,509 | ₩4,349 | ₩4,362 | -2.40% | 1.2만 |
|---|
| 2026.03.10 | ₩4,429 | ₩4,522 | ₩4,429 | ₩4,509 | +1.81% | 9.1천 |
|---|
| 2026.03.09 | ₩4,402 | ₩4,442 | ₩4,389 | ₩4,415 | +0.30% | 1.2만 |
|---|
| 2026.03.06 | ₩4,482 | ₩4,482 | ₩4,402 | ₩4,402 | -1.79% | 4.4천 |
|---|
| 2026.03.05 | ₩4,429 | ₩4,509 | ₩4,415 | ₩4,415 | -0.30% | 1.5만 |
|---|
| 2026.03.04 | ₩4,362 | ₩4,563 | ₩4,362 | ₩4,429 | +1.53% | 1.1만 |
|---|
| 2026.03.03 | ₩4,429 | ₩4,482 | ₩4,175 | ₩4,362 | -1.51% | 2.8만 |
|---|
| 2026.03.02 | ₩4,429 | ₩4,536 | ₩4,429 | ₩4,482 | +1.21% | 1.2만 |
|---|
| 2026.02.27 | ₩4,429 | ₩4,509 | ₩4,429 | ₩4,456 | +0.60% | 1.3만 |
|---|
| 2026.02.26 | ₩4,496 | ₩4,589 | ₩4,456 | ₩4,456 | -0.89% | 4.9만 |
|---|
| 2026.02.25 | ₩4,509 | ₩4,576 | ₩4,482 | ₩4,496 | -0.30% | 1.8만 |
|---|
| 2026.02.24 | ₩4,375 | ₩4,536 | ₩4,362 | ₩4,482 | +2.45% | 2.8만 |
|---|
| 2026.02.23 | ₩4,402 | ₩4,509 | ₩4,349 | ₩4,442 | +0.91% | 2.7만 |
|---|
| 2026.02.20 | ₩4,255 | ₩4,389 | ₩4,121 | ₩4,362 | +2.52% | 1.1만 |
|---|
| 2026.02.19 | ₩4,175 | ₩4,442 | ₩4,175 | ₩4,241 | +1.60% | 2.4만 |
|---|
| 2026.02.18 | ₩4,268 | ₩4,335 | ₩4,188 | ₩4,201 | -1.57% | 2만 |
|---|
| 2026.02.17 | ₩4,322 | ₩4,389 | ₩4,255 | ₩4,282 | -0.93% | 2.5만 |
|---|
| 2026.02.13 | ₩4,268 | ₩4,456 | ₩4,268 | ₩4,362 | +2.19% | 2.6만 |
|---|
| 2026.02.12 | ₩4,282 | ₩4,402 | ₩4,255 | ₩4,255 | -0.62% | 5.7만 |
|---|
| 2026.02.11 | ₩4,148 | ₩4,402 | ₩4,134 | ₩4,255 | +2.58% | 7.5만 |
|---|
| 2026.02.10 | ₩4,027 | ₩4,268 | ₩4,027 | ₩4,134 | +2.66% | 4.3만 |
|---|
| 2026.02.09 | ₩3,974 | ₩4,094 | ₩3,974 | ₩4,054 | +2.02% | 2.5만 |
|---|
| 2026.02.06 | ₩4,027 | ₩4,268 | ₩3,974 | ₩4,014 | -0.33% | 4만 |
|---|
| 2026.02.05 | ₩4,148 | ₩4,215 | ₩4,041 | ₩4,094 | -1.29% | 4.2만 |
|---|
| 2026.02.04 | ₩4,241 | ₩4,295 | ₩4,108 | ₩4,148 | -2.21% | 3.5만 |
|---|
| 2026.02.03 | ₩4,295 | ₩4,375 | ₩4,068 | ₩4,188 | -2.49% | 9만 |
|---|
| 2026.02.02 | ₩4,456 | ₩4,563 | ₩4,188 | ₩4,201 | -5.71% | 12.3만 |
|---|
| 2026.01.30 | ₩4,723 | ₩4,737 | ₩4,375 | ₩4,442 | -5.95% | 27.7만 |
|---|
| 2026.01.29 | ₩4,884 | ₩4,884 | ₩4,616 | ₩4,817 | -1.37% | 13.1만 |
|---|
| 2026.01.28 | ₩4,509 | ₩4,790 | ₩4,429 | ₩4,737 | +5.04% | 36.2만 |
|---|
| 2026.01.27 | ₩3,880 | ₩4,415 | ₩3,773 | ₩4,389 | +13.10% | 38만 |
|---|
| 2026.01.26 | ₩3,532 | ₩3,961 | ₩3,465 | ₩3,894 | +10.23% | 39.8만 |
|---|
| 2026.01.23 | ₩3,506 | ₩3,559 | ₩3,452 | ₩3,559 | +1.53% | 2.6만 |
|---|
| 2026.01.22 | ₩3,465 | ₩3,559 | ₩3,465 | ₩3,519 | +1.54% | 2.6만 |
|---|
| 2026.01.21 | ₩3,412 | ₩3,546 | ₩3,412 | ₩3,506 | +2.75% | 5.4만 |
|---|
| 2026.01.20 | ₩3,318 | ₩3,519 | ₩3,305 | ₩3,399 | +2.42% | 7.6만 |
|---|
| 2026.01.16 | ₩3,332 | ₩3,412 | ₩3,305 | ₩3,318 | -0.40% | 31.1만 |
|---|
| 2026.01.15 | ₩3,439 | ₩3,492 | ₩3,318 | ₩3,332 | -3.11% | 6.8만 |
|---|
| 2026.01.14 | ₩3,305 | ₩3,439 | ₩3,305 | ₩3,439 | +4.05% | 6.7만 |
|---|
| 2026.01.13 | ₩3,318 | ₩3,332 | ₩3,292 | ₩3,292 | -0.81% | 2.2만 |
|---|
| 2026.01.12 | ₩3,265 | ₩3,385 | ₩3,265 | ₩3,292 | +0.82% | 4만 |
|---|
| 2026.01.09 | ₩3,345 | ₩3,345 | ₩3,251 | ₩3,278 | -2.00% | 4.2만 |
|---|
| 2026.01.08 | ₩3,292 | ₩3,385 | ₩3,292 | ₩3,332 | +1.22% | 10.2만 |
|---|
| 2026.01.07 | ₩3,305 | ₩3,358 | ₩3,278 | ₩3,278 | -0.81% | 3만 |
|---|
| 2026.01.06 | ₩3,332 | ₩3,412 | ₩3,318 | ₩3,318 | -0.40% | 5.1만 |
|---|
| 2026.01.05 | ₩3,265 | ₩3,345 | ₩3,265 | ₩3,318 | +1.64% | 1.5만 |
|---|
| 2026.01.02 | ₩3,265 | ₩3,332 | ₩3,238 | ₩3,292 | +0.82% | 3.1만 |
|---|
| 2025.12.31 | ₩3,198 | ₩3,265 | ₩3,198 | ₩3,225 | +0.84% | 3.4만 |
|---|
| 2025.12.30 | ₩3,225 | ₩3,292 | ₩3,225 | ₩3,225 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩3,372 | ₩3,385 | ₩3,184 | ₩3,225 | -4.37% | 8.2만 |
|---|
| 2025.12.26 | ₩3,251 | ₩3,332 | ₩3,251 | ₩3,305 | +1.65% | 2만 |
|---|
| 2025.12.24 | ₩3,211 | ₩3,265 | ₩3,211 | ₩3,238 | +0.83% | 1.7만 |
|---|
| 2025.12.23 | ₩3,238 | ₩3,265 | ₩3,198 | ₩3,211 | -0.83% | 6.1만 |
|---|
| 2025.12.22 | ₩3,211 | ₩3,251 | ₩3,158 | ₩3,238 | +0.83% | 3.5만 |
|---|
| 2025.12.19 | ₩3,225 | ₩3,238 | ₩3,171 | ₩3,184 | -1.24% | 6.1만 |
|---|
| 2025.12.18 | ₩3,225 | ₩3,278 | ₩3,158 | ₩3,238 | +0.41% | 2.5만 |
|---|
| 2025.12.17 | ₩3,158 | ₩3,225 | ₩3,118 | ₩3,211 | +1.69% | 1.7만 |
|---|
| 2025.12.16 | ₩3,278 | ₩3,278 | ₩3,144 | ₩3,144 | -4.08% | 2.3만 |
|---|
| 2025.12.15 | ₩3,238 | ₩3,278 | ₩3,225 | ₩3,251 | +0.41% | 2.7만 |
|---|
| 2025.12.12 | ₩3,305 | ₩3,332 | ₩3,251 | ₩3,251 | -1.62% | 3.8만 |
|---|
| 2025.12.11 | ₩3,305 | ₩3,345 | ₩3,278 | ₩3,305 | 0.00% | 4.1만 |
|---|
| 2025.12.10 | ₩3,265 | ₩3,332 | ₩3,225 | ₩3,278 | +0.41% | 2.7만 |
|---|
| 2025.12.09 | ₩3,211 | ₩3,265 | ₩3,171 | ₩3,225 | +0.42% | 3만 |
|---|
| 2025.12.08 | ₩3,238 | ₩3,265 | ₩3,158 | ₩3,198 | -1.24% | 3.2만 |
|---|
| 2025.12.05 | ₩3,292 | ₩3,318 | ₩3,225 | ₩3,251 | -1.22% | 2.8만 |
|---|
| 2025.12.04 | ₩3,251 | ₩3,345 | ₩3,251 | ₩3,332 | +2.47% | 2.1만 |
|---|
| 2025.12.03 | ₩3,292 | ₩3,332 | ₩3,238 | ₩3,318 | +0.81% | 2.2만 |
|---|
| 2025.12.02 | ₩3,238 | ₩3,345 | ₩3,238 | ₩3,278 | +1.24% | 2.7만 |
|---|
| 2025.12.01 | ₩3,292 | ₩3,332 | ₩3,265 | ₩3,332 | +1.22% | 2.7만 |
|---|
| 2025.11.28 | ₩3,332 | ₩3,412 | ₩3,251 | ₩3,265 | -2.01% | 4.3만 |
|---|
| 2025.11.26 | ₩3,372 | ₩3,372 | ₩3,238 | ₩3,332 | -1.19% | 5.1만 |
|---|
| 2025.11.25 | ₩3,131 | ₩3,345 | ₩3,118 | ₩3,345 | +6.84% | 19.6만 |
|---|
| 2025.11.24 | ₩3,118 | ₩3,184 | ₩3,064 | ₩3,104 | -0.43% | 6만 |
|---|
| 2025.11.21 | ₩3,011 | ₩3,104 | ₩2,997 | ₩3,064 | +1.78% | 4.7만 |
|---|
| 2025.11.20 | ₩3,024 | ₩3,118 | ₩3,024 | ₩3,064 | +1.33% | 9.4천 |
|---|
| 2025.11.19 | ₩3,024 | ₩3,104 | ₩3,011 | ₩3,024 | 0.00% | 11만 |
|---|
| 2025.11.18 | ₩3,104 | ₩3,158 | ₩2,984 | ₩3,037 | -2.16% | 5.3만 |
|---|
| 2025.11.17 | ₩3,091 | ₩3,225 | ₩3,091 | ₩3,118 | +0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩3,131 | ₩3,198 | ₩3,091 | ₩3,118 | -0.43% | 2.2만 |
|---|
| 2025.11.13 | ₩3,452 | ₩3,452 | ₩3,184 | ₩3,184 | -7.75% | 3.1만 |
|---|
| 2025.11.12 | ₩3,225 | ₩3,238 | ₩3,158 | ₩3,158 | -2.07% | 2.5만 |
|---|
| 2025.11.11 | ₩3,131 | ₩3,251 | ₩3,131 | ₩3,251 | +3.85% | 1.3만 |
|---|
| 2025.11.10 | ₩3,184 | ₩3,198 | ₩3,158 | ₩3,158 | -0.84% | 1.6만 |
|---|
| 2025.11.07 | ₩3,265 | ₩3,265 | ₩3,158 | ₩3,158 | -3.28% | 3.4만 |
|---|
| 2025.11.06 | ₩3,345 | ₩3,425 | ₩3,238 | ₩3,251 | -2.80% | 1.7만 |
|---|
| 2025.11.05 | ₩3,238 | ₩3,292 | ₩3,225 | ₩3,292 | +1.65% | 1.2만 |
|---|
| 2025.11.04 | ₩3,292 | ₩3,332 | ₩3,238 | ₩3,238 | -1.63% | 1.5만 |
|---|
| 2025.11.03 | ₩3,318 | ₩3,439 | ₩3,305 | ₩3,345 | +0.81% | 2.7만 |
|---|
| 2025.10.31 | ₩3,399 | ₩3,439 | ₩3,292 | ₩3,332 | -1.97% | 4.7만 |
|---|
| 2025.10.30 | ₩3,425 | ₩3,546 | ₩3,385 | ₩3,385 | -1.17% | 2.4만 |
|---|
| 2025.10.29 | ₩3,506 | ₩3,546 | ₩3,345 | ₩3,399 | -3.05% | 4.3만 |
|---|
| 2025.10.28 | ₩3,479 | ₩3,532 | ₩3,452 | ₩3,479 | 0.00% | 3.9만 |
|---|
| 2025.10.27 | ₩3,546 | ₩3,572 | ₩3,479 | ₩3,479 | -1.89% | 7.4만 |
|---|
| 2025.10.24 | ₩3,506 | ₩3,586 | ₩3,506 | ₩3,572 | +1.91% | 4.7만 |
|---|
| 2025.10.23 | ₩3,479 | ₩3,546 | ₩3,479 | ₩3,506 | +0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩3,546 | ₩3,546 | ₩3,439 | ₩3,479 | -1.89% | 5.9만 |
|---|
| 2025.10.21 | ₩3,506 | ₩3,559 | ₩3,506 | ₩3,546 | +1.15% | 2.5만 |
|---|
| 2025.10.20 | ₩3,465 | ₩3,546 | ₩3,465 | ₩3,532 | +1.93% | 3.3만 |
|---|
| 2025.10.17 | ₩3,425 | ₩3,519 | ₩3,425 | ₩3,439 | +0.39% | 2.8만 |
|---|
| 2025.10.16 | ₩3,599 | ₩3,599 | ₩3,452 | ₩3,452 | -4.09% | 3만 |
|---|
| 2025.10.15 | ₩3,546 | ₩3,639 | ₩3,506 | ₩3,532 | -0.38% | 6.6만 |
|---|
| 2025.10.14 | ₩3,506 | ₩3,546 | ₩3,452 | ₩3,519 | +0.38% | 1.7만 |
|---|
| 2025.10.13 | ₩3,506 | ₩3,506 | ₩3,439 | ₩3,465 | -1.15% | 9만 |
|---|
| 2025.10.10 | ₩3,639 | ₩3,639 | ₩3,412 | ₩3,439 | -5.51% | 7.3만 |
|---|