시장 데이터를 불러오는 중
전체 종목
하이크로프트 마이닝 홀딩 과거 주가
Hycroft Mining Holding Corporation - Class A Common Stock · HYMC · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hycroft Mining Holding Corporation - Class A Common Stock · HYMC · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,058 | ₩25,822 | ₩24,395 | ₩25,715 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,799 | ₩24,496 | ₩23,682 | ₩24,402 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,221 | ₩24,777 | ₩23,812 | ₩24,067 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,608 | ₩25,702 | ₩24,810 | ₩25,581 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,259 | ₩25,420 | ₩23,946 | ₩25,192 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,983 | ₩26,137 | ₩24,871 | ₩25,072 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,447 | ₩26,057 | ₩25,152 | ₩25,367 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,305 | ₩26,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,407 |
| ₩25,514 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,425 | ₩26,479 | ₩24,951 | ₩25,970 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,149 | ₩27,855 | ₩26,197 | ₩26,264 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,980 | ₩29,112 | ₩27,350 | ₩28,784 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩28,047 | ₩28,355 | ₩27,097 | ₩27,993 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,172 | ₩29,186 | ₩27,866 | ₩28,489 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,738 | ₩30,519 | ₩27,403 | ₩30,405 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,810 | ₩28,877 | ₩27,323 | ₩27,511 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,641 | ₩29,668 | ₩28,100 | ₩28,676 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,616 | ₩29,078 | ₩27,779 | ₩28,824 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,382 | ₩28,496 | ₩26,291 | ₩26,867 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,470 | ₩27,752 | ₩26,305 | ₩27,738 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,988 | ₩28,107 | ₩26,573 | ₩27,537 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,467 | ₩30,244 | ₩28,107 | ₩28,382 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,918 | ₩29,494 | ₩28,301 | ₩28,663 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,356 | ₩31,691 | ₩30,023 | ₩30,566 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,083 | ₩31,383 | ₩29,748 | ₩30,767 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩30,016 | ₩31,169 | ₩29,842 | ₩30,405 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,375 | ₩32,428 | ₩30,164 | ₩31,222 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,769 | ₩32,227 | ₩29,681 | ₩31,102 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,648 | ₩30,532 | ₩28,824 | ₩28,985 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,919 | ₩32,344 | ₩31,102 | ₩31,397 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,841 | ₩35,229 | ₩31,236 | ₩31,926 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,889 | ₩36,143 | ₩33,862 | ₩34,787 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,795 | ₩35,631 | ₩33,376 | ₩34,117 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,373 | ₩34,948 | ₩32,830 | ₩34,948 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,475 | ₩37,159 | ₩34,385 | ₩34,492 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,717 | ₩36,987 | ₩34,908 | ₩36,274 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,516 | ₩37,748 | ₩34,740 | ₩35,028 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩35,028 | ₩37,614 | ₩34,934 | ₩37,387 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,742 | ₩34,934 | ₩32,060 | ₩32,415 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,953 | ₩36,248 | ₩35,001 | ₩35,269 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,743 | ₩37,790 | ₩36,155 | ₩36,274 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,283 | ₩36,114 | ₩35,042 | ₩35,604 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,758 | ₩39,892 | ₩36,234 | ₩36,784 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,703 | ₩36,958 | ₩35,527 | ₩36,891 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,243 | ₩36,743 | ₩34,412 | ₩36,569 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,417 | ₩36,422 | ₩34,251 | ₩35,564 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,624 | ₩32,897 | ₩31,316 | ₩31,892 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,274 | ₩33,932 | ₩31,624 | ₩32,804 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,542 | ₩30,030 | ₩28,516 | ₩29,963 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,923 | ₩27,792 | ₩25,380 | ₩27,631 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,144 | ₩26,398 | ₩25,166 | ₩26,171 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,733 | ₩27,042 | ₩25,836 | ₩26,894 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,800 | ₩27,390 | ₩24,924 | ₩25,675 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,747 | ₩27,028 | ₩25,259 | ₩26,961 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,310 | ₩27,939 | ₩26,157 | ₩27,377 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,926 | ₩27,986 | ₩26,575 | ₩27,095 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,403 | ₩28,248 | ₩26,452 | ₩27,444 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,221 | ₩29,976 | ₩28,221 | ₩29,078 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,903 | ₩27,812 | ₩25,903 | ₩27,765 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,259 | ₩25,755 | ₩24,683 | ₩25,139 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,509 | ₩26,010 | ₩24,144 | ₩25,527 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,149 | ₩27,243 | ₩24,442 | ₩24,703 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,998 | ₩29,427 | ₩26,575 | ₩27,993 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,279 | ₩29,789 | ₩28,623 | ₩29,293 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,939 | ₩28,341 | ₩26,465 | ₩27,377 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,212 | ₩29,681 | ₩28,328 | ₩28,650 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,475 | ₩29,849 | ₩28,475 | ₩29,212 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,154 | ₩28,784 | ₩26,398 | ₩27,859 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,995 | ₩31,025 | ₩28,810 | ₩29,092 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,093 | ₩32,951 | ₩30,753 | ₩31,477 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,308 | ₩33,648 | ₩31,142 | ₩31,651 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,182 | ₩33,447 | ₩30,874 | ₩30,914 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,263 | ₩31,946 | ₩30,418 | ₩31,356 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,526 | ₩31,397 | ₩29,470 | ₩31,330 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,722 | ₩32,402 | ₩29,494 | ₩31,812 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,949 | ₩30,191 | ₩28,745 | ₩29,333 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,413 | ₩30,016 | ₩28,020 | ₩29,078 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,718 | ₩32,804 | ₩30,874 | ₩31,008 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,849 | ₩34,546 | ₩33,206 | ₩33,567 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,264 | ₩35,323 | ₩33,688 | ₩34,854 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,975 | ₩37,119 | ₩33,983 | ₩34,264 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,574 | ₩38,124 | ₩34,707 | ₩35,604 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,418 | ₩39,523 | ₩37,279 | ₩37,306 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩34,023 | ₩35,216 | ₩33,273 | ₩34,519 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,794 | ₩33,862 | ₩30,177 | ₩33,755 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,134 | ₩33,929 | ₩30,753 | ₩30,794 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,805 | ₩36,327 | ₩32,040 | ₩33,299 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,138 | ₩36,609 | ₩34,599 | ₩35,283 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,512 | ₩38,747 | ₩35,082 | ₩35,417 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,912 | ₩45,025 | ₩39,933 | ₩40,629 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,180 | ₩44,542 | ₩42,412 | ₩43,082 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,676 | ₩46,499 | ₩43,537 | ₩45,319 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,613 | ₩45,649 | ₩42,244 | ₩44,006 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,140 | ₩45,762 | ₩42,867 | ₩44,288 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,943 | ₩45,118 | ₩41,206 | ₩44,448 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,907 | ₩44,288 | ₩42,546 | ₩42,854 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,891 | ₩45,909 | ₩43,937 | ₩44,515 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,953 | ₩44,489 | ₩43,149 | ₩43,309 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩45,051 | ₩45,873 | ₩43,224 | ₩44,609 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,936 | ₩46,204 | ₩43,551 | ₩45,648 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,958 | ₩45,821 | ₩41,996 | ₩44,469 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,723 | ₩49,058 | ₩45,735 | ₩46,673 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,179 | ₩49,755 | ₩47,624 | ₩48,455 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,621 | ₩57,621 | ₩52,562 | ₩52,743 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,698 | ₩62,043 | ₩57,279 | ₩58,465 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,348 | ₩60,837 | ₩54,540 | ₩60,515 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,520 | ₩61,159 | ₩53,520 | ₩58,572 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩53,105 | ₩55,218 | ₩50,733 | ₩51,510 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩56,040 | ₩57,889 | ₩51,792 | ₩52,100 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,358 | ₩53,467 | ₩49,183 | ₩53,279 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,286 | ₩50,264 | ₩46,928 | ₩47,397 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩50,117 | ₩50,693 | ₩48,013 | ₩48,361 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,857 | ₩52,073 | ₩48,509 | ₩51,899 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,509 | ₩49,313 | ₩46,981 | ₩48,857 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,169 | ₩47,230 | ₩44,536 | ₩45,842 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,251 | ₩50,572 | ₩47,115 | ₩47,785 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩50,103 | ₩51,376 | ₩48,643 | ₩51,082 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,484 | ₩52,462 | ₩49,313 | ₩50,974 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,857 | ₩53,520 | ₩48,455 | ₩50,733 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩55,102 | ₩55,691 | ₩54,123 | ₩54,331 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,177 | ₩58,209 | ₩51,376 | ₩52,810 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,741 | ₩60,073 | ₩56,884 | ₩58,921 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,602 | ₩61,372 | ₩56,415 | ₩59,189 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,396 | ₩56,294 | ₩53,467 | ₩54,566 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,329 | ₩56,549 | ₩53,507 | ₩54,043 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,517 | ₩57,286 | ₩54,874 | ₩55,879 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,835 | ₩53,293 | ₩49,715 | ₩53,011 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩52,006 | ₩54,887 | ₩49,902 | ₩50,251 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,822 | ₩53,125 | ₩47,718 | ₩52,221 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,619 | ₩55,812 | ₩49,005 | ₩49,581 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,954 | ₩49,366 | ₩45,400 | ₩49,005 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩48,107 | ₩49,313 | ₩46,365 | ₩48,227 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,510 | ₩50,479 | ₩43,417 | ₩48,254 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,777 | ₩48,911 | ₩46,231 | ₩46,968 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,345 | ₩47,303 | ₩42,224 | ₩47,169 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,813 | ₩45,920 | ₩39,946 | ₩40,830 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,152 | ₩45,306 | ₩41,031 | ₩44,288 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,470 | ₩46,003 | ₩41,655 | ₩41,782 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,723 | ₩49,541 | ₩45,721 | ₩46,190 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,244 | ₩45,735 | ₩41,541 | ₩44,515 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,884 | ₩43,993 | ₩39,634 | ₩43,108 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,948 | ₩42,976 | ₩39,142 | ₩40,201 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,435 | ₩45,561 | ₩40,000 | ₩42,559 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,465 | ₩51,001 | ₩47,772 | ₩48,562 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,467 | ₩55,852 | ₩51,800 | ₩53,976 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,288 | ₩55,182 | ₩50,599 | ₩52,690 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,266 | ₩54,432 | ₩49,530 | ₩50,827 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,830 | ₩56,830 | ₩52,947 | ₩53,762 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,540 | ₩59,899 | ₩55,343 | ₩57,045 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩56,080 | ₩62,525 | ₩55,999 | ₩60,100 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,773 | ₩55,584 | ₩49,433 | ₩54,405 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,731 | ₩57,725 | ₩51,457 | ₩51,979 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,485 | ₩62,485 | ₩52,676 | ₩55,021 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,416 | ₩67,644 | ₩61,038 | ₩63,872 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,988 | ₩67,068 | ₩60,716 | ₩65,004 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,229 | ₩74,706 | ₩64,991 | ₩74,693 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,202 | ₩68,676 | ₩60,596 | ₩67,497 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,638 | ₩67,403 | ₩60,971 | ₩66,827 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,197 | ₩70,056 | ₩64,629 | ₩65,152 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,968 | ₩63,611 | ₩52,529 | ₩62,901 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,562 | ₩58,076 | ₩55,343 | ₩56,348 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,691 | ₩61,989 | ₩55,021 | ₩55,035 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,386 | ₩58,210 | ₩53,132 | ₩56,482 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,973 | ₩58,572 | ₩47,021 | ₩54,512 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,641 | ₩46,633 | ₩41,286 | ₩45,025 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,145 | ₩51,591 | ₩44,891 | ₩47,638 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,236 | ₩51,805 | ₩44,234 | ₩44,355 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,711 | ₩51,725 | ₩45,748 | ₩48,147 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,192 | ₩51,658 | ₩47,263 | ₩49,112 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,209 | ₩52,060 | ₩45,869 | ₩51,939 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,783 | ₩46,847 | ₩41,782 | ₩46,351 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,346 | ₩49,661 | ₩44,274 | ₩45,185 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,237 | ₩59,229 | ₩49,246 | ₩52,676 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,587 | ₩56,482 | ₩48,770 | ₩56,375 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩50,050 | ₩54,164 | ₩46,659 | ₩47,182 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,629 | ₩58,277 | ₩48,375 | ₩50,050 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,731 | ₩72,106 | ₩59,095 | ₩61,279 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,755 | ₩76,207 | ₩66,130 | ₩69,266 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,437 | ₩74,304 | ₩61,038 | ₩73,500 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,602 | ₩78,699 | ₩65,849 | ₩66,452 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,745 | ₩68,971 | ₩61,366 | ₩67,872 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,998 | ₩63,222 | ₩51,765 | ₩62,566 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,978 | ₩60,978 | ₩50,760 | ₩53,025 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩50,016 | ₩57,653 | ₩48,361 | ₩57,313 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,721 | ₩47,382 | ₩44,154 | ₩46,405 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,716 | ₩48,107 | ₩43,953 | ₩46,351 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,490 | ₩47,946 | ₩42,412 | ₩45,882 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,574 | ₩47,852 | ₩43,752 | ₩45,346 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,914 | ₩45,786 | ₩37,923 | ₩44,221 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,765 | ₩37,186 | ₩34,867 | ₩36,355 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,552 | ₩38,552 | ₩33,541 | ₩35,082 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,636 | ₩40,187 | ₩35,913 | ₩39,852 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩39,062 | ₩40,643 | ₩37,521 | ₩38,284 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,635 | ₩38,847 | ₩33,554 | ₩37,722 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,864 | ₩33,125 | ₩29,949 | ₩32,696 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩31,035 | ₩33,031 | ₩30,901 | ₩31,852 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩32,040 | ₩33,366 | ₩30,485 | ₩31,464 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,566 | ₩32,281 | ₩28,408 | ₩31,169 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,390 | ₩35,779 | ₩32,335 | ₩33,514 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,444 | ₩35,511 | ₩32,201 | ₩33,447 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,707 | ₩39,933 | ₩33,219 | ₩36,368 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩28,053 | ₩35,176 | ₩27,001 | ₩32,857 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,770 | ₩22,713 | ₩20,476 | ₩22,003 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,653 | ₩20,663 | ₩18,238 | ₩20,583 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,680 | ₩20,757 | ₩18,507 | ₩18,760 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,414 | ₩17,967 | ₩16,656 | ₩17,728 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,176 | ₩19,216 | ₩16,817 | ₩17,514 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,568 | ₩18,412 | ₩16,509 | ₩17,956 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,772 | ₩17,420 | ₩15,343 | ₩16,563 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,651 | ₩15,784 | ₩15,022 | ₩15,625 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩15,008 | ₩15,973 | ₩14,995 | ₩15,651 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,187 | ₩16,750 | ₩14,780 | ₩15,115 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,348 | ₩16,603 | ₩15,290 | ₩15,343 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,203 | ₩16,281 | ₩14,874 | ₩16,040 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,826 | ₩16,161 | ₩15,209 | ₩15,330 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,826 | ₩16,000 | ₩14,519 | ₩15,531 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,596 | ₩16,750 | ₩15,678 | ₩15,826 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,298 | ₩15,879 | ₩14,285 | ₩15,678 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,641 | ₩14,191 | ₩13,534 | ₩14,084 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,797 | ₩13,574 | ₩12,797 | ₩13,373 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,797 | ₩13,253 | ₩12,723 | ₩13,038 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,757 | ₩13,300 | ₩12,315 | ₩12,864 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,633 | ₩14,727 | ₩13,065 | ₩13,105 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,519 | ₩14,981 | ₩14,124 | ₩14,378 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩14,003 | ₩14,700 | ₩13,615 | ₩14,164 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,569 | ₩14,727 | ₩12,489 | ₩14,110 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,363 | ₩12,573 | ₩11,323 | ₩12,141 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,047 | ₩12,931 | ₩11,832 | ₩12,248 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,961 | ₩12,248 | ₩10,935 | ₩12,154 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,760 | ₩10,975 | ₩10,306 | ₩10,854 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,707 | ₩10,890 | ₩10,492 | ₩10,559 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,769 | ₩10,251 | ₩9,474 | ₩10,251 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,077 | ₩10,506 | ₩9,668 | ₩9,702 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,412 | ₩10,506 | ₩9,648 | ₩9,889 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,506 | ₩10,747 | ₩10,117 | ₩10,265 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,184 | ₩10,961 | ₩10,117 | ₩10,801 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,680 | ₩10,701 | ₩9,971 | ₩10,184 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,385 | ₩10,801 | ₩10,358 | ₩10,626 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,062 | ₩11,149 | ₩10,262 | ₩10,479 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,139 | ₩10,975 | ₩9,112 | ₩10,734 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,193 | ₩9,286 | ₩8,683 | ₩9,045 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,916 | ₩10,191 | ₩9,300 | ₩9,327 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,399 | ₩10,492 | ₩9,554 | ₩9,983 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,447 | ₩10,278 | ₩9,286 | ₩10,198 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,546 | ₩10,546 | ₩9,621 | ₩9,836 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩11,028 | ₩11,658 | ₩10,894 | ₩11,658 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,033 | ₩12,060 | ₩10,291 | ₩10,452 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,060 | ₩13,064 | ₩11,685 | ₩11,846 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,774 | ₩11,792 | ₩10,687 | ₩11,497 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,653 | ₩10,843 | ₩10,224 | ₩10,573 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,412 | ₩10,921 | ₩10,171 | ₩10,452 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,224 | ₩10,385 | ₩9,742 | ₩9,983 | -2.36% | 365.7만 |
|---|