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 | ₩25,013 | ₩25,775 | ₩24,351 | ₩25,668 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,755 | ₩24,451 | ₩23,639 | ₩24,357 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,177 | ₩24,732 | ₩23,769 | ₩24,023 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,561 | ₩25,655 | ₩24,765 | ₩25,534 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,213 | ₩25,374 | ₩23,903 | ₩25,147 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,936 | ₩26,089 | ₩24,825 | ₩25,026 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,401 | ₩26,009 | ₩25,106 | ₩25,320 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,257 | ₩26,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,468 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,377 | ₩26,431 | ₩24,906 | ₩25,922 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,099 | ₩27,804 | ₩26,150 | ₩26,217 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,929 | ₩29,059 | ₩27,300 | ₩28,731 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩27,996 | ₩28,303 | ₩27,047 | ₩27,942 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,119 | ₩29,132 | ₩27,815 | ₩28,437 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,688 | ₩30,463 | ₩27,354 | ₩30,350 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,758 | ₩28,825 | ₩27,273 | ₩27,461 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,587 | ₩29,614 | ₩28,049 | ₩28,624 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,564 | ₩29,025 | ₩27,728 | ₩28,771 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,330 | ₩28,444 | ₩26,243 | ₩26,818 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,420 | ₩27,701 | ₩26,257 | ₩27,688 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,939 | ₩28,056 | ₩26,524 | ₩27,487 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,413 | ₩30,189 | ₩28,056 | ₩28,330 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,865 | ₩29,440 | ₩28,250 | ₩28,611 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,299 | ₩31,634 | ₩29,968 | ₩30,510 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,029 | ₩31,326 | ₩29,694 | ₩30,711 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩29,962 | ₩31,112 | ₩29,788 | ₩30,350 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,316 | ₩32,369 | ₩30,109 | ₩31,166 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,714 | ₩32,169 | ₩29,627 | ₩31,045 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,594 | ₩30,477 | ₩28,771 | ₩28,932 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,861 | ₩32,285 | ₩31,045 | ₩31,339 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,777 | ₩35,165 | ₩31,179 | ₩31,868 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,827 | ₩36,077 | ₩33,801 | ₩34,724 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,734 | ₩35,566 | ₩33,315 | ₩34,055 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,312 | ₩34,884 | ₩32,771 | ₩34,884 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,409 | ₩37,091 | ₩34,322 | ₩34,429 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,650 | ₩36,920 | ₩34,844 | ₩36,208 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,449 | ₩37,680 | ₩34,677 | ₩34,964 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩34,964 | ₩37,546 | ₩34,871 | ₩37,318 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,680 | ₩34,871 | ₩32,002 | ₩32,356 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,887 | ₩36,182 | ₩34,938 | ₩35,205 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,676 | ₩37,721 | ₩36,089 | ₩36,208 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,218 | ₩36,048 | ₩34,978 | ₩35,540 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,686 | ₩39,820 | ₩36,168 | ₩36,717 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,636 | ₩36,890 | ₩35,462 | ₩36,824 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,178 | ₩36,676 | ₩34,349 | ₩36,503 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,352 | ₩36,355 | ₩34,189 | ₩35,499 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,567 | ₩32,838 | ₩31,259 | ₩31,834 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,216 | ₩33,870 | ₩31,567 | ₩32,744 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,490 | ₩29,975 | ₩28,464 | ₩29,908 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,875 | ₩27,741 | ₩25,334 | ₩27,581 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,096 | ₩26,350 | ₩25,120 | ₩26,123 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,685 | ₩26,992 | ₩25,789 | ₩26,845 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,752 | ₩27,340 | ₩24,879 | ₩25,628 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,698 | ₩26,979 | ₩25,213 | ₩26,912 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,260 | ₩27,889 | ₩26,110 | ₩27,327 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,875 | ₩27,935 | ₩26,527 | ₩27,046 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,354 | ₩28,196 | ₩26,404 | ₩27,394 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,169 | ₩29,922 | ₩28,169 | ₩29,025 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,855 | ₩27,761 | ₩25,855 | ₩27,715 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,213 | ₩25,708 | ₩24,638 | ₩25,093 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,464 | ₩25,962 | ₩24,101 | ₩25,481 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,099 | ₩27,193 | ₩24,397 | ₩24,658 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,945 | ₩29,373 | ₩26,527 | ₩27,942 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,226 | ₩29,734 | ₩28,571 | ₩29,239 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,889 | ₩28,290 | ₩26,417 | ₩27,327 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,159 | ₩29,627 | ₩28,276 | ₩28,597 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,424 | ₩29,795 | ₩28,424 | ₩29,159 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,103 | ₩28,731 | ₩26,350 | ₩27,808 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,938 | ₩30,969 | ₩28,758 | ₩29,039 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,035 | ₩32,891 | ₩30,697 | ₩31,420 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,249 | ₩33,587 | ₩31,085 | ₩31,594 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,125 | ₩33,386 | ₩30,818 | ₩30,858 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,206 | ₩31,888 | ₩30,363 | ₩31,299 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,470 | ₩31,339 | ₩29,416 | ₩31,273 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,668 | ₩32,343 | ₩29,440 | ₩31,754 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,895 | ₩30,136 | ₩28,692 | ₩29,280 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,360 | ₩29,962 | ₩27,969 | ₩29,025 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,661 | ₩32,744 | ₩30,818 | ₩30,952 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,787 | ₩34,483 | ₩33,145 | ₩33,506 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,202 | ₩35,259 | ₩33,627 | ₩34,790 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,911 | ₩37,051 | ₩33,921 | ₩34,202 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,506 | ₩38,054 | ₩34,643 | ₩35,540 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,348 | ₩39,451 | ₩37,211 | ₩37,238 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩33,961 | ₩35,152 | ₩33,212 | ₩34,456 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,738 | ₩33,801 | ₩30,122 | ₩33,694 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,075 | ₩33,868 | ₩30,697 | ₩30,738 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,740 | ₩36,260 | ₩31,982 | ₩33,239 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,072 | ₩36,543 | ₩34,536 | ₩35,218 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,442 | ₩38,676 | ₩35,018 | ₩35,352 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,832 | ₩44,943 | ₩39,860 | ₩40,555 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,100 | ₩44,461 | ₩42,334 | ₩43,003 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,595 | ₩46,414 | ₩43,458 | ₩45,237 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,535 | ₩45,566 | ₩42,167 | ₩43,926 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,060 | ₩45,678 | ₩42,789 | ₩44,207 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,866 | ₩45,036 | ₩41,131 | ₩44,368 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,829 | ₩44,207 | ₩42,468 | ₩42,776 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,809 | ₩45,825 | ₩43,857 | ₩44,434 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,873 | ₩44,408 | ₩43,070 | ₩43,231 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩44,969 | ₩45,789 | ₩43,145 | ₩44,528 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,852 | ₩46,120 | ₩43,471 | ₩45,565 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,876 | ₩45,737 | ₩41,920 | ₩44,388 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,634 | ₩48,969 | ₩45,652 | ₩46,588 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,089 | ₩49,664 | ₩47,538 | ₩48,367 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,516 | ₩57,516 | ₩52,467 | ₩52,647 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,589 | ₩61,930 | ₩57,175 | ₩58,359 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,245 | ₩60,726 | ₩54,441 | ₩60,405 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,423 | ₩61,047 | ₩53,423 | ₩58,466 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩53,008 | ₩55,118 | ₩50,641 | ₩51,417 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩55,938 | ₩57,783 | ₩51,697 | ₩52,005 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,266 | ₩53,369 | ₩49,093 | ₩53,182 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,196 | ₩50,173 | ₩46,842 | ₩47,310 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩50,025 | ₩50,601 | ₩47,925 | ₩48,273 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,768 | ₩51,978 | ₩48,420 | ₩51,804 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,420 | ₩49,223 | ₩46,896 | ₩48,768 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,083 | ₩47,144 | ₩44,454 | ₩45,759 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,159 | ₩50,480 | ₩47,029 | ₩47,698 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩50,012 | ₩51,283 | ₩48,554 | ₩50,989 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,390 | ₩52,366 | ₩49,223 | ₩50,882 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,761 | ₩53,423 | ₩48,367 | ₩50,641 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩55,001 | ₩55,590 | ₩54,025 | ₩54,232 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,071 | ₩58,103 | ₩51,283 | ₩52,714 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,636 | ₩59,964 | ₩56,780 | ₩58,813 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,499 | ₩61,260 | ₩56,312 | ₩59,081 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,296 | ₩56,192 | ₩53,369 | ₩54,466 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,229 | ₩56,446 | ₩53,410 | ₩53,945 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,416 | ₩57,182 | ₩54,774 | ₩55,777 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,745 | ₩53,196 | ₩49,624 | ₩52,915 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,911 | ₩54,787 | ₩49,811 | ₩50,159 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,731 | ₩53,028 | ₩47,631 | ₩52,125 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,520 | ₩55,710 | ₩48,915 | ₩49,490 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,869 | ₩49,276 | ₩45,317 | ₩48,915 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩48,019 | ₩49,223 | ₩46,280 | ₩48,140 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,431 | ₩50,387 | ₩43,338 | ₩48,166 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,688 | ₩48,822 | ₩46,147 | ₩46,882 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,268 | ₩47,217 | ₩42,147 | ₩47,083 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,731 | ₩45,836 | ₩39,873 | ₩40,756 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,077 | ₩45,224 | ₩40,957 | ₩44,207 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,391 | ₩45,919 | ₩41,579 | ₩41,706 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,634 | ₩49,450 | ₩45,638 | ₩46,106 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,167 | ₩45,652 | ₩41,465 | ₩44,434 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,810 | ₩43,913 | ₩39,562 | ₩43,030 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,869 | ₩42,898 | ₩39,071 | ₩40,127 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,354 | ₩45,478 | ₩39,927 | ₩42,482 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,373 | ₩50,908 | ₩47,685 | ₩48,474 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,369 | ₩55,750 | ₩51,705 | ₩53,878 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,192 | ₩55,082 | ₩50,507 | ₩52,594 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,169 | ₩54,332 | ₩49,440 | ₩50,734 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,727 | ₩56,727 | ₩52,850 | ₩53,664 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,436 | ₩59,790 | ₩55,242 | ₩56,941 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩55,978 | ₩62,411 | ₩55,897 | ₩59,990 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,681 | ₩55,483 | ₩49,343 | ₩54,306 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,630 | ₩57,620 | ₩51,363 | ₩51,885 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,371 | ₩62,371 | ₩52,580 | ₩54,921 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,294 | ₩67,521 | ₩60,927 | ₩63,756 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,866 | ₩66,946 | ₩60,606 | ₩64,886 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,106 | ₩74,570 | ₩64,873 | ₩74,557 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,080 | ₩68,551 | ₩60,485 | ₩67,374 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,522 | ₩67,280 | ₩60,860 | ₩66,705 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,076 | ₩69,929 | ₩64,511 | ₩65,033 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,868 | ₩63,495 | ₩52,433 | ₩62,786 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,459 | ₩57,971 | ₩55,242 | ₩56,245 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,590 | ₩61,876 | ₩54,921 | ₩54,934 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,289 | ₩58,104 | ₩53,035 | ₩56,379 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,885 | ₩58,466 | ₩46,936 | ₩54,413 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,558 | ₩46,548 | ₩41,211 | ₩44,943 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,063 | ₩51,497 | ₩44,809 | ₩47,551 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,150 | ₩51,711 | ₩44,154 | ₩44,274 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,617 | ₩51,631 | ₩45,665 | ₩48,059 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,103 | ₩51,564 | ₩47,176 | ₩49,022 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,123 | ₩51,965 | ₩45,785 | ₩51,845 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,702 | ₩46,762 | ₩41,706 | ₩46,267 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,264 | ₩49,571 | ₩44,194 | ₩45,103 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,131 | ₩59,121 | ₩49,156 | ₩52,580 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,490 | ₩56,379 | ₩48,681 | ₩56,272 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩49,959 | ₩54,065 | ₩46,575 | ₩47,096 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,541 | ₩58,171 | ₩48,287 | ₩49,959 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,601 | ₩71,975 | ₩58,987 | ₩61,168 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,620 | ₩76,068 | ₩66,010 | ₩69,140 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,321 | ₩74,169 | ₩60,927 | ₩73,366 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,470 | ₩78,556 | ₩65,729 | ₩66,331 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,629 | ₩68,845 | ₩61,254 | ₩67,748 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,901 | ₩63,107 | ₩51,671 | ₩62,452 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,867 | ₩60,867 | ₩50,668 | ₩52,928 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,925 | ₩57,548 | ₩48,273 | ₩57,208 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,638 | ₩47,295 | ₩44,073 | ₩46,320 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,635 | ₩48,019 | ₩43,873 | ₩46,267 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,404 | ₩47,859 | ₩42,334 | ₩45,799 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,491 | ₩47,765 | ₩43,672 | ₩45,264 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,843 | ₩45,702 | ₩37,854 | ₩44,140 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,700 | ₩37,118 | ₩34,804 | ₩36,289 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,482 | ₩38,482 | ₩33,480 | ₩35,018 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,569 | ₩40,114 | ₩35,847 | ₩39,780 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩38,990 | ₩40,569 | ₩37,452 | ₩38,215 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,573 | ₩38,776 | ₩33,493 | ₩37,653 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,804 | ₩33,065 | ₩29,895 | ₩32,637 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩30,978 | ₩32,971 | ₩30,845 | ₩31,794 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩31,982 | ₩33,306 | ₩30,430 | ₩31,406 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,510 | ₩32,222 | ₩28,357 | ₩31,112 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,325 | ₩35,713 | ₩32,276 | ₩33,453 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,379 | ₩35,446 | ₩32,142 | ₩33,386 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,643 | ₩39,860 | ₩33,159 | ₩36,302 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩28,002 | ₩35,111 | ₩26,952 | ₩32,797 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,732 | ₩22,672 | ₩20,438 | ₩21,963 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,619 | ₩20,625 | ₩18,204 | ₩20,545 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,646 | ₩20,719 | ₩18,473 | ₩18,726 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,382 | ₩17,934 | ₩16,626 | ₩17,696 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,141 | ₩19,181 | ₩16,787 | ₩17,482 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,536 | ₩18,378 | ₩16,479 | ₩17,924 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,743 | ₩17,389 | ₩15,315 | ₩16,532 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,623 | ₩15,755 | ₩14,994 | ₩15,596 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩14,981 | ₩15,944 | ₩14,968 | ₩15,623 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,158 | ₩16,720 | ₩14,754 | ₩15,088 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,318 | ₩16,573 | ₩15,262 | ₩15,315 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,175 | ₩16,252 | ₩14,847 | ₩16,011 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,797 | ₩16,131 | ₩15,182 | ₩15,302 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,797 | ₩15,971 | ₩14,493 | ₩15,503 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,566 | ₩16,720 | ₩15,650 | ₩15,797 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,272 | ₩15,850 | ₩14,259 | ₩15,650 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,617 | ₩14,165 | ₩13,510 | ₩14,058 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,774 | ₩13,550 | ₩12,774 | ₩13,349 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,774 | ₩13,229 | ₩12,700 | ₩13,015 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,734 | ₩13,275 | ₩12,292 | ₩12,841 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,606 | ₩14,700 | ₩13,041 | ₩13,082 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,493 | ₩14,954 | ₩14,098 | ₩14,352 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,978 | ₩14,673 | ₩13,590 | ₩14,138 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,547 | ₩14,700 | ₩12,466 | ₩14,085 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,343 | ₩12,551 | ₩11,303 | ₩12,118 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,025 | ₩12,908 | ₩11,811 | ₩12,225 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,941 | ₩12,225 | ₩10,915 | ₩12,132 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,741 | ₩10,955 | ₩10,287 | ₩10,834 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,687 | ₩10,871 | ₩10,473 | ₩10,540 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,751 | ₩10,232 | ₩9,457 | ₩10,232 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,059 | ₩10,487 | ₩9,651 | ₩9,684 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,393 | ₩10,487 | ₩9,631 | ₩9,871 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,487 | ₩10,727 | ₩10,099 | ₩10,246 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,166 | ₩10,941 | ₩10,099 | ₩10,781 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,661 | ₩10,682 | ₩9,953 | ₩10,166 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,366 | ₩10,781 | ₩10,339 | ₩10,607 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,042 | ₩11,129 | ₩10,243 | ₩10,460 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,122 | ₩10,955 | ₩9,096 | ₩10,714 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,176 | ₩9,269 | ₩8,668 | ₩9,029 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,898 | ₩10,172 | ₩9,283 | ₩9,310 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,380 | ₩10,473 | ₩9,537 | ₩9,965 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,430 | ₩10,259 | ₩9,269 | ₩10,179 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,527 | ₩10,527 | ₩9,604 | ₩9,818 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩11,008 | ₩11,637 | ₩10,875 | ₩11,637 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,011 | ₩12,038 | ₩10,273 | ₩10,433 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,038 | ₩13,040 | ₩11,664 | ₩11,824 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,754 | ₩11,771 | ₩10,667 | ₩11,476 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,634 | ₩10,824 | ₩10,206 | ₩10,554 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,393 | ₩10,901 | ₩10,152 | ₩10,433 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,206 | ₩10,366 | ₩9,724 | ₩9,965 | -2.36% | 365.7만 |
|---|