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 | ₩24,985 | ₩25,747 | ₩24,324 | ₩25,640 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,729 | ₩24,424 | ₩23,613 | ₩24,331 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,150 | ₩24,705 | ₩23,743 | ₩23,997 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,533 | ₩25,627 | ₩24,738 | ₩25,506 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,186 | ₩25,346 | ₩23,876 | ₩25,119 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,907 | ₩26,061 | ₩24,798 | ₩24,999 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,373 | ₩25,981 | ₩25,079 | ₩25,293 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,228 | ₩26,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,440 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,348 | ₩26,402 | ₩24,878 | ₩25,894 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,070 | ₩27,774 | ₩26,121 | ₩26,188 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,898 | ₩29,027 | ₩27,270 | ₩28,700 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩27,965 | ₩28,272 | ₩27,017 | ₩27,911 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,087 | ₩29,100 | ₩27,784 | ₩28,406 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,657 | ₩30,430 | ₩27,323 | ₩30,316 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,726 | ₩28,793 | ₩27,243 | ₩27,430 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,555 | ₩29,581 | ₩28,018 | ₩28,593 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,533 | ₩28,994 | ₩27,698 | ₩28,740 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,299 | ₩28,412 | ₩26,214 | ₩26,789 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,390 | ₩27,671 | ₩26,228 | ₩27,657 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,909 | ₩28,025 | ₩26,495 | ₩27,457 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,381 | ₩30,156 | ₩28,025 | ₩28,299 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,833 | ₩29,408 | ₩28,219 | ₩28,579 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,265 | ₩31,599 | ₩29,936 | ₩30,477 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩29,996 | ₩31,292 | ₩29,662 | ₩30,677 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩29,929 | ₩31,078 | ₩29,755 | ₩30,316 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,280 | ₩32,334 | ₩30,076 | ₩31,131 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,682 | ₩32,133 | ₩29,595 | ₩31,011 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,561 | ₩30,443 | ₩28,740 | ₩28,900 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,826 | ₩32,250 | ₩31,011 | ₩31,305 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,739 | ₩35,126 | ₩31,145 | ₩31,833 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,790 | ₩36,038 | ₩33,764 | ₩34,685 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,697 | ₩35,527 | ₩33,278 | ₩34,017 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,276 | ₩34,846 | ₩32,735 | ₩34,846 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,369 | ₩37,050 | ₩34,285 | ₩34,391 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,609 | ₩36,879 | ₩34,806 | ₩36,168 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,409 | ₩37,638 | ₩34,639 | ₩34,926 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩34,926 | ₩37,505 | ₩34,832 | ₩37,277 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,643 | ₩34,832 | ₩31,966 | ₩32,321 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,848 | ₩36,142 | ₩34,899 | ₩35,166 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,636 | ₩37,680 | ₩36,050 | ₩36,168 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,180 | ₩36,008 | ₩34,939 | ₩35,500 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,642 | ₩39,776 | ₩36,128 | ₩36,676 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,596 | ₩36,850 | ₩35,423 | ₩36,783 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,140 | ₩36,636 | ₩34,311 | ₩36,462 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,313 | ₩36,315 | ₩34,151 | ₩35,460 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,532 | ₩32,801 | ₩31,225 | ₩31,799 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,180 | ₩33,833 | ₩31,532 | ₩32,708 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,459 | ₩29,942 | ₩28,432 | ₩29,875 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,847 | ₩27,711 | ₩25,306 | ₩27,551 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,068 | ₩26,321 | ₩25,092 | ₩26,094 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,655 | ₩26,963 | ₩25,760 | ₩26,816 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,722 | ₩27,310 | ₩24,852 | ₩25,600 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,669 | ₩26,949 | ₩25,186 | ₩26,883 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,230 | ₩27,858 | ₩26,081 | ₩27,297 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,845 | ₩27,905 | ₩26,498 | ₩27,016 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,323 | ₩28,165 | ₩26,375 | ₩27,364 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,138 | ₩29,889 | ₩28,138 | ₩28,994 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,827 | ₩27,731 | ₩25,827 | ₩27,684 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,186 | ₩25,680 | ₩24,611 | ₩25,065 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,437 | ₩25,934 | ₩24,074 | ₩25,453 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,070 | ₩27,163 | ₩24,371 | ₩24,631 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,913 | ₩29,341 | ₩26,498 | ₩27,911 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,194 | ₩29,702 | ₩28,539 | ₩29,207 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,858 | ₩28,259 | ₩26,388 | ₩27,297 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,127 | ₩29,595 | ₩28,245 | ₩28,566 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,392 | ₩29,762 | ₩28,392 | ₩29,127 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,072 | ₩28,700 | ₩26,321 | ₩27,778 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,904 | ₩30,935 | ₩28,726 | ₩29,007 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,000 | ₩32,855 | ₩30,664 | ₩31,385 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,214 | ₩33,550 | ₩31,051 | ₩31,559 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,091 | ₩33,349 | ₩30,784 | ₩30,824 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,171 | ₩31,853 | ₩30,330 | ₩31,265 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,437 | ₩31,305 | ₩29,384 | ₩31,238 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,635 | ₩32,307 | ₩29,408 | ₩31,719 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,862 | ₩30,103 | ₩28,661 | ₩29,247 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,328 | ₩29,929 | ₩27,938 | ₩28,994 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,626 | ₩32,708 | ₩30,784 | ₩30,918 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,750 | ₩34,445 | ₩33,109 | ₩33,470 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,164 | ₩35,220 | ₩33,590 | ₩34,752 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,872 | ₩37,010 | ₩33,884 | ₩34,164 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,465 | ₩38,012 | ₩34,605 | ₩35,500 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,306 | ₩39,407 | ₩37,171 | ₩37,197 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩33,924 | ₩35,113 | ₩33,176 | ₩34,418 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,704 | ₩33,764 | ₩30,089 | ₩33,657 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,040 | ₩33,830 | ₩30,664 | ₩30,704 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,701 | ₩36,221 | ₩31,946 | ₩33,202 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,032 | ₩36,503 | ₩34,498 | ₩35,180 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,400 | ₩38,634 | ₩34,979 | ₩35,313 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,784 | ₩44,893 | ₩39,816 | ₩40,511 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,052 | ₩44,412 | ₩42,288 | ₩42,956 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,546 | ₩46,363 | ₩43,410 | ₩45,187 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,488 | ₩45,516 | ₩42,121 | ₩43,878 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,011 | ₩45,628 | ₩42,742 | ₩44,158 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,820 | ₩44,987 | ₩41,085 | ₩44,319 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,782 | ₩44,158 | ₩42,421 | ₩42,729 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,760 | ₩45,775 | ₩43,808 | ₩44,386 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,824 | ₩44,359 | ₩43,023 | ₩43,183 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩44,920 | ₩45,739 | ₩43,098 | ₩44,479 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,802 | ₩46,069 | ₩43,424 | ₩45,515 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,826 | ₩45,687 | ₩41,874 | ₩44,339 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,581 | ₩48,915 | ₩45,601 | ₩46,537 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,035 | ₩49,610 | ₩47,485 | ₩48,314 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,453 | ₩57,453 | ₩52,409 | ₩52,589 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,524 | ₩61,862 | ₩57,112 | ₩58,294 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,183 | ₩60,659 | ₩54,381 | ₩60,339 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,364 | ₩60,980 | ₩53,364 | ₩58,401 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩52,950 | ₩55,057 | ₩50,585 | ₩51,360 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩55,876 | ₩57,720 | ₩51,641 | ₩51,948 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,211 | ₩53,311 | ₩49,039 | ₩53,124 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,142 | ₩50,117 | ₩46,791 | ₩47,258 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩49,971 | ₩50,545 | ₩47,873 | ₩48,220 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,715 | ₩51,921 | ₩48,367 | ₩51,748 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,367 | ₩49,169 | ₩46,844 | ₩48,715 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,031 | ₩47,093 | ₩44,406 | ₩45,708 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,104 | ₩50,425 | ₩46,978 | ₩47,646 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩49,957 | ₩51,226 | ₩48,501 | ₩50,933 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,333 | ₩52,309 | ₩49,169 | ₩50,826 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,703 | ₩53,364 | ₩48,314 | ₩50,585 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩54,941 | ₩55,529 | ₩53,965 | ₩54,173 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,007 | ₩58,039 | ₩51,226 | ₩52,656 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,573 | ₩59,898 | ₩56,718 | ₩58,749 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,437 | ₩61,193 | ₩56,250 | ₩59,016 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,235 | ₩56,130 | ₩53,311 | ₩54,406 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,168 | ₩56,384 | ₩53,351 | ₩53,885 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,355 | ₩57,119 | ₩54,714 | ₩55,716 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,690 | ₩53,137 | ₩49,570 | ₩52,857 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,854 | ₩54,727 | ₩49,757 | ₩50,104 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,677 | ₩52,970 | ₩47,579 | ₩52,068 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,460 | ₩55,649 | ₩48,862 | ₩49,436 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,817 | ₩49,222 | ₩45,267 | ₩48,862 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩47,966 | ₩49,169 | ₩46,229 | ₩48,087 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,383 | ₩50,331 | ₩43,290 | ₩48,113 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,634 | ₩48,768 | ₩46,096 | ₩46,831 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,221 | ₩47,165 | ₩42,101 | ₩47,031 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,682 | ₩45,786 | ₩39,829 | ₩40,711 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,032 | ₩45,174 | ₩40,912 | ₩44,158 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,343 | ₩45,869 | ₩41,533 | ₩41,660 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,581 | ₩49,396 | ₩45,588 | ₩46,056 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,121 | ₩45,601 | ₩41,419 | ₩44,386 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,765 | ₩43,864 | ₩39,518 | ₩42,983 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,822 | ₩42,850 | ₩39,028 | ₩40,083 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,305 | ₩45,428 | ₩39,883 | ₩42,435 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,318 | ₩50,852 | ₩47,632 | ₩48,421 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,311 | ₩55,689 | ₩51,649 | ₩53,819 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,135 | ₩55,021 | ₩50,452 | ₩52,536 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,110 | ₩54,273 | ₩49,385 | ₩50,679 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,664 | ₩56,664 | ₩52,792 | ₩53,605 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,373 | ₩59,724 | ₩55,181 | ₩56,878 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩55,916 | ₩62,343 | ₩55,836 | ₩59,925 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,625 | ₩55,422 | ₩49,289 | ₩54,246 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,569 | ₩57,557 | ₩51,307 | ₩51,828 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,303 | ₩62,303 | ₩52,522 | ₩54,861 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,220 | ₩67,447 | ₩60,860 | ₩63,686 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,792 | ₩66,872 | ₩60,539 | ₩64,815 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,033 | ₩74,488 | ₩64,801 | ₩74,475 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,006 | ₩68,476 | ₩60,419 | ₩67,300 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,452 | ₩67,206 | ₩60,793 | ₩66,632 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,004 | ₩69,852 | ₩64,441 | ₩64,962 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,807 | ₩63,425 | ₩52,376 | ₩62,717 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,397 | ₩57,907 | ₩55,181 | ₩56,183 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,529 | ₩61,808 | ₩54,861 | ₩54,874 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,231 | ₩58,041 | ₩52,977 | ₩56,317 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,833 | ₩58,401 | ₩46,884 | ₩54,353 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,508 | ₩46,497 | ₩41,166 | ₩44,893 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,014 | ₩51,440 | ₩44,760 | ₩47,499 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,098 | ₩51,654 | ₩44,105 | ₩44,225 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,560 | ₩51,574 | ₩45,615 | ₩48,006 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,049 | ₩51,507 | ₩47,125 | ₩48,968 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,071 | ₩51,908 | ₩45,735 | ₩51,788 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,653 | ₩46,710 | ₩41,660 | ₩46,216 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,214 | ₩49,516 | ₩44,145 | ₩45,054 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,067 | ₩59,056 | ₩49,102 | ₩52,522 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,431 | ₩56,317 | ₩48,628 | ₩56,210 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩49,904 | ₩54,006 | ₩46,523 | ₩47,044 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,487 | ₩58,107 | ₩48,234 | ₩49,904 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,522 | ₩71,896 | ₩58,922 | ₩61,100 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,539 | ₩75,985 | ₩65,937 | ₩69,064 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,251 | ₩74,087 | ₩60,860 | ₩73,286 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,390 | ₩78,470 | ₩65,656 | ₩66,258 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,559 | ₩68,770 | ₩61,187 | ₩67,674 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,843 | ₩63,038 | ₩51,614 | ₩62,383 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,800 | ₩60,800 | ₩50,612 | ₩52,870 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,870 | ₩57,485 | ₩48,220 | ₩57,145 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,588 | ₩47,244 | ₩44,025 | ₩46,269 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,586 | ₩47,966 | ₩43,824 | ₩46,216 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,352 | ₩47,806 | ₩42,288 | ₩45,748 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,441 | ₩47,712 | ₩43,624 | ₩45,214 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,801 | ₩45,652 | ₩37,812 | ₩44,092 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,661 | ₩37,077 | ₩34,766 | ₩36,249 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,440 | ₩38,440 | ₩33,443 | ₩34,979 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,529 | ₩40,070 | ₩35,808 | ₩39,736 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩38,948 | ₩40,524 | ₩37,411 | ₩38,173 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,536 | ₩38,734 | ₩33,456 | ₩37,611 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,768 | ₩33,029 | ₩29,862 | ₩32,601 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩30,944 | ₩32,935 | ₩30,811 | ₩31,759 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩31,946 | ₩33,269 | ₩30,397 | ₩31,372 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,477 | ₩32,187 | ₩28,326 | ₩31,078 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,287 | ₩35,674 | ₩32,240 | ₩33,416 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,340 | ₩35,407 | ₩32,107 | ₩33,349 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,605 | ₩39,816 | ₩33,122 | ₩36,262 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩27,971 | ₩35,073 | ₩26,923 | ₩32,761 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,710 | ₩22,647 | ₩20,416 | ₩21,939 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,599 | ₩20,603 | ₩18,184 | ₩20,523 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,625 | ₩20,696 | ₩18,453 | ₩18,706 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,363 | ₩17,915 | ₩16,608 | ₩17,677 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,120 | ₩19,160 | ₩16,768 | ₩17,463 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,516 | ₩18,358 | ₩16,461 | ₩17,904 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,726 | ₩17,369 | ₩15,298 | ₩16,514 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,606 | ₩15,738 | ₩14,978 | ₩15,579 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩14,964 | ₩15,926 | ₩14,951 | ₩15,606 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,140 | ₩16,701 | ₩14,737 | ₩15,071 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,301 | ₩16,554 | ₩15,245 | ₩15,298 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,158 | ₩16,234 | ₩14,831 | ₩15,993 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,779 | ₩16,113 | ₩15,165 | ₩15,285 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,779 | ₩15,953 | ₩14,477 | ₩15,486 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,548 | ₩16,701 | ₩15,632 | ₩15,779 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,256 | ₩15,833 | ₩14,243 | ₩15,632 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,602 | ₩14,149 | ₩13,495 | ₩14,043 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,760 | ₩13,535 | ₩12,760 | ₩13,334 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,760 | ₩13,214 | ₩12,686 | ₩13,000 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,720 | ₩13,261 | ₩12,279 | ₩12,827 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,590 | ₩14,684 | ₩13,027 | ₩13,067 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,477 | ₩14,938 | ₩14,083 | ₩14,336 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,962 | ₩14,657 | ₩13,575 | ₩14,123 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,533 | ₩14,684 | ₩12,453 | ₩14,069 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,330 | ₩12,537 | ₩11,290 | ₩12,105 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,012 | ₩12,893 | ₩11,798 | ₩12,212 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,929 | ₩12,212 | ₩10,903 | ₩12,119 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,729 | ₩10,943 | ₩10,276 | ₩10,822 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,676 | ₩10,859 | ₩10,462 | ₩10,529 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,740 | ₩10,221 | ₩9,446 | ₩10,221 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,048 | ₩10,475 | ₩9,640 | ₩9,673 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,382 | ₩10,475 | ₩9,620 | ₩9,860 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,475 | ₩10,716 | ₩10,088 | ₩10,235 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,154 | ₩10,929 | ₩10,088 | ₩10,769 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,649 | ₩10,670 | ₩9,942 | ₩10,154 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,355 | ₩10,769 | ₩10,328 | ₩10,595 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,030 | ₩11,116 | ₩10,232 | ₩10,448 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,112 | ₩10,943 | ₩9,086 | ₩10,702 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,166 | ₩9,259 | ₩8,658 | ₩9,019 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,887 | ₩10,161 | ₩9,273 | ₩9,299 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,368 | ₩10,462 | ₩9,526 | ₩9,954 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,420 | ₩10,248 | ₩9,259 | ₩10,168 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,515 | ₩10,515 | ₩9,593 | ₩9,807 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩10,996 | ₩11,624 | ₩10,863 | ₩11,624 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩11,998 | ₩12,025 | ₩10,261 | ₩10,422 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,025 | ₩13,026 | ₩11,651 | ₩11,811 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,742 | ₩11,758 | ₩10,655 | ₩11,464 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,622 | ₩10,812 | ₩10,195 | ₩10,542 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,382 | ₩10,889 | ₩10,141 | ₩10,422 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,195 | ₩10,355 | ₩9,714 | ₩9,954 | -2.36% | 365.7만 |
|---|