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 | ₩25,065 | ₩25,829 | ₩24,402 | ₩25,722 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,805 | ₩24,502 | ₩23,689 | ₩24,408 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,227 | ₩24,784 | ₩23,819 | ₩24,073 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,615 | ₩25,708 | ₩24,817 | ₩25,588 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,266 | ₩25,427 | ₩23,953 | ₩25,199 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,990 | ₩26,144 | ₩24,877 | ₩25,079 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,454 | ₩26,064 | ₩25,159 | ₩25,373 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,312 | ₩26,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,521 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,432 | ₩26,486 | ₩24,958 | ₩25,977 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,156 | ₩27,862 | ₩26,204 | ₩26,271 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,987 | ₩29,120 | ₩27,357 | ₩28,791 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩28,054 | ₩28,362 | ₩27,104 | ₩28,001 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,180 | ₩29,193 | ₩27,873 | ₩28,496 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,746 | ₩30,527 | ₩27,411 | ₩30,413 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,818 | ₩28,885 | ₩27,330 | ₩27,518 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,649 | ₩29,676 | ₩28,108 | ₩28,684 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,624 | ₩29,086 | ₩27,786 | ₩28,832 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,389 | ₩28,503 | ₩26,298 | ₩26,875 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,478 | ₩27,759 | ₩26,312 | ₩27,746 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,995 | ₩28,114 | ₩26,580 | ₩27,545 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,475 | ₩30,252 | ₩28,114 | ₩28,389 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,925 | ₩29,502 | ₩28,309 | ₩28,671 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,365 | ₩31,700 | ₩30,031 | ₩30,574 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,092 | ₩31,392 | ₩29,756 | ₩30,775 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩30,025 | ₩31,177 | ₩29,850 | ₩30,413 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,384 | ₩32,437 | ₩30,172 | ₩31,231 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,777 | ₩32,236 | ₩29,689 | ₩31,110 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,656 | ₩30,541 | ₩28,832 | ₩28,992 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,928 | ₩32,353 | ₩31,110 | ₩31,405 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,850 | ₩35,239 | ₩31,244 | ₩31,935 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,898 | ₩36,153 | ₩33,871 | ₩34,796 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,804 | ₩35,641 | ₩33,385 | ₩34,126 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,382 | ₩34,957 | ₩32,839 | ₩34,957 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,485 | ₩37,169 | ₩34,394 | ₩34,501 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,726 | ₩36,997 | ₩34,917 | ₩36,284 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,525 | ₩37,759 | ₩34,749 | ₩35,038 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩35,038 | ₩37,624 | ₩34,944 | ₩37,397 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,751 | ₩34,944 | ₩32,069 | ₩32,424 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,962 | ₩36,257 | ₩35,011 | ₩35,279 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,753 | ₩37,800 | ₩36,165 | ₩36,284 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,292 | ₩36,123 | ₩35,051 | ₩35,614 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,769 | ₩39,903 | ₩36,244 | ₩36,793 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,713 | ₩36,968 | ₩35,536 | ₩36,901 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,252 | ₩36,753 | ₩34,421 | ₩36,579 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,426 | ₩36,432 | ₩34,260 | ₩35,574 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,633 | ₩32,906 | ₩31,325 | ₩31,901 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,283 | ₩33,941 | ₩31,633 | ₩32,813 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,550 | ₩30,038 | ₩28,523 | ₩29,971 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,930 | ₩27,799 | ₩25,387 | ₩27,639 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,151 | ₩26,405 | ₩25,172 | ₩26,178 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,741 | ₩27,049 | ₩25,843 | ₩26,901 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,808 | ₩27,397 | ₩24,931 | ₩25,682 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,754 | ₩27,035 | ₩25,266 | ₩26,968 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,317 | ₩27,947 | ₩26,164 | ₩27,384 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,934 | ₩27,994 | ₩26,582 | ₩27,102 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,411 | ₩28,255 | ₩26,459 | ₩27,451 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,228 | ₩29,984 | ₩28,228 | ₩29,086 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,910 | ₩27,820 | ₩25,910 | ₩27,773 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,266 | ₩25,762 | ₩24,690 | ₩25,146 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,516 | ₩26,017 | ₩24,151 | ₩25,534 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,156 | ₩27,250 | ₩24,449 | ₩24,710 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩29,006 | ₩29,435 | ₩26,582 | ₩28,001 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,287 | ₩29,797 | ₩28,631 | ₩29,301 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,947 | ₩28,349 | ₩26,473 | ₩27,384 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,220 | ₩29,689 | ₩28,336 | ₩28,657 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,483 | ₩29,857 | ₩28,483 | ₩29,220 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,161 | ₩28,791 | ₩26,405 | ₩27,867 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩31,003 | ₩31,034 | ₩28,818 | ₩29,100 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,102 | ₩32,960 | ₩30,762 | ₩31,486 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,317 | ₩33,657 | ₩31,150 | ₩31,660 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,191 | ₩33,456 | ₩30,882 | ₩30,923 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,271 | ₩31,955 | ₩30,427 | ₩31,365 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,534 | ₩31,405 | ₩29,478 | ₩31,338 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,730 | ₩32,410 | ₩29,502 | ₩31,821 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,957 | ₩30,199 | ₩28,752 | ₩29,341 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,421 | ₩30,025 | ₩28,027 | ₩29,086 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,727 | ₩32,813 | ₩30,882 | ₩31,016 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,858 | ₩34,555 | ₩33,215 | ₩33,577 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,274 | ₩35,332 | ₩33,697 | ₩34,863 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,984 | ₩37,129 | ₩33,992 | ₩34,274 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,584 | ₩38,134 | ₩34,716 | ₩35,614 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,429 | ₩39,533 | ₩37,289 | ₩37,316 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩34,032 | ₩35,225 | ₩33,282 | ₩34,528 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,802 | ₩33,871 | ₩30,185 | ₩33,764 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,142 | ₩33,938 | ₩30,762 | ₩30,802 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,815 | ₩36,336 | ₩32,048 | ₩33,308 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,147 | ₩36,619 | ₩34,609 | ₩35,292 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,523 | ₩38,757 | ₩35,091 | ₩35,426 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,924 | ₩45,037 | ₩39,943 | ₩40,640 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,192 | ₩44,554 | ₩42,423 | ₩43,093 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,688 | ₩46,511 | ₩43,549 | ₩45,332 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,624 | ₩45,661 | ₩42,255 | ₩44,018 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,152 | ₩45,774 | ₩42,879 | ₩44,300 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,954 | ₩45,131 | ₩41,217 | ₩44,460 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,919 | ₩44,300 | ₩42,557 | ₩42,865 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,903 | ₩45,921 | ₩43,948 | ₩44,527 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,964 | ₩44,501 | ₩43,160 | ₩43,321 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩45,064 | ₩45,885 | ₩43,235 | ₩44,621 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,948 | ₩46,216 | ₩43,562 | ₩45,660 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,970 | ₩45,833 | ₩42,008 | ₩44,481 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,736 | ₩49,071 | ₩45,747 | ₩46,685 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,192 | ₩49,768 | ₩47,637 | ₩48,468 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,636 | ₩57,636 | ₩52,576 | ₩52,757 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,714 | ₩62,060 | ₩57,295 | ₩58,481 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,363 | ₩60,853 | ₩54,555 | ₩60,532 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,535 | ₩61,175 | ₩53,535 | ₩58,588 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩53,119 | ₩55,233 | ₩50,747 | ₩51,524 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩56,055 | ₩57,904 | ₩51,806 | ₩52,114 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,371 | ₩53,481 | ₩49,196 | ₩53,294 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,299 | ₩50,278 | ₩46,940 | ₩47,409 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩50,130 | ₩50,707 | ₩48,026 | ₩48,374 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,870 | ₩52,087 | ₩48,522 | ₩51,913 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,522 | ₩49,326 | ₩46,994 | ₩48,870 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,181 | ₩47,243 | ₩44,548 | ₩45,854 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,264 | ₩50,586 | ₩47,128 | ₩47,798 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩50,117 | ₩51,390 | ₩48,656 | ₩51,095 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,497 | ₩52,476 | ₩49,326 | ₩50,988 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,871 | ₩53,535 | ₩48,468 | ₩50,747 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩55,116 | ₩55,706 | ₩54,138 | ₩54,346 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,193 | ₩58,225 | ₩51,390 | ₩52,824 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,757 | ₩60,089 | ₩56,899 | ₩58,937 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,618 | ₩61,388 | ₩56,430 | ₩59,205 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,411 | ₩56,309 | ₩53,481 | ₩54,580 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,344 | ₩56,564 | ₩53,521 | ₩54,058 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,532 | ₩57,301 | ₩54,889 | ₩55,894 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,849 | ₩53,307 | ₩49,728 | ₩53,025 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩52,020 | ₩54,902 | ₩49,916 | ₩50,264 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,835 | ₩53,139 | ₩47,731 | ₩52,235 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,634 | ₩55,827 | ₩49,018 | ₩49,594 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,967 | ₩49,380 | ₩45,412 | ₩49,018 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩48,120 | ₩49,326 | ₩46,377 | ₩48,240 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,522 | ₩50,492 | ₩43,428 | ₩48,267 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,790 | ₩48,924 | ₩46,243 | ₩46,980 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,356 | ₩47,315 | ₩42,235 | ₩47,181 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,825 | ₩45,932 | ₩39,957 | ₩40,841 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,163 | ₩45,318 | ₩41,042 | ₩44,300 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,482 | ₩46,015 | ₩41,666 | ₩41,793 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,736 | ₩49,554 | ₩45,734 | ₩46,203 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,255 | ₩45,747 | ₩41,552 | ₩44,527 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,895 | ₩44,005 | ₩39,644 | ₩43,120 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,959 | ₩42,987 | ₩39,152 | ₩40,211 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,447 | ₩45,573 | ₩40,010 | ₩42,570 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,479 | ₩51,015 | ₩47,785 | ₩48,575 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,481 | ₩55,867 | ₩51,814 | ₩53,991 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,302 | ₩55,197 | ₩50,613 | ₩52,704 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,280 | ₩54,446 | ₩49,543 | ₩50,841 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,846 | ₩56,846 | ₩52,961 | ₩53,776 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,556 | ₩59,915 | ₩55,358 | ₩57,060 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩56,095 | ₩62,542 | ₩56,014 | ₩60,116 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,787 | ₩55,599 | ₩49,447 | ₩54,419 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,746 | ₩57,741 | ₩51,471 | ₩51,993 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,502 | ₩62,502 | ₩52,690 | ₩55,036 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,435 | ₩67,662 | ₩61,054 | ₩63,889 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩67,006 | ₩67,086 | ₩60,733 | ₩65,022 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,247 | ₩74,726 | ₩65,008 | ₩74,713 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,220 | ₩68,694 | ₩60,612 | ₩67,515 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,655 | ₩67,421 | ₩60,987 | ₩66,845 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,215 | ₩70,075 | ₩64,647 | ₩65,169 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,982 | ₩63,628 | ₩52,543 | ₩62,917 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,577 | ₩58,092 | ₩55,358 | ₩56,363 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,706 | ₩62,006 | ₩55,036 | ₩55,049 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,401 | ₩58,226 | ₩53,146 | ₩56,497 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,986 | ₩58,588 | ₩47,034 | ₩54,527 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,653 | ₩46,645 | ₩41,297 | ₩45,037 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,157 | ₩51,605 | ₩44,903 | ₩47,651 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,248 | ₩51,819 | ₩44,246 | ₩44,367 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,725 | ₩51,739 | ₩45,761 | ₩48,160 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,205 | ₩51,672 | ₩47,275 | ₩49,125 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,222 | ₩52,074 | ₩45,881 | ₩51,953 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,795 | ₩46,860 | ₩41,793 | ₩46,364 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,358 | ₩49,674 | ₩44,286 | ₩45,198 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,253 | ₩59,245 | ₩49,259 | ₩52,690 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,602 | ₩56,497 | ₩48,783 | ₩56,390 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩50,063 | ₩54,178 | ₩46,672 | ₩47,195 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,642 | ₩58,293 | ₩48,388 | ₩50,063 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,751 | ₩72,126 | ₩59,111 | ₩61,296 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,775 | ₩76,227 | ₩66,148 | ₩69,284 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,454 | ₩74,324 | ₩61,054 | ₩73,520 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,622 | ₩78,721 | ₩65,866 | ₩66,469 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,762 | ₩68,989 | ₩61,383 | ₩67,890 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩53,012 | ₩63,239 | ₩51,779 | ₩62,582 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,994 | ₩60,994 | ₩50,774 | ₩53,039 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩50,030 | ₩57,669 | ₩48,374 | ₩57,328 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,734 | ₩47,394 | ₩44,166 | ₩46,417 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,728 | ₩48,120 | ₩43,964 | ₩46,364 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,503 | ₩47,959 | ₩42,423 | ₩45,895 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,586 | ₩47,865 | ₩43,763 | ₩45,358 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,925 | ₩45,798 | ₩37,933 | ₩44,233 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,775 | ₩37,196 | ₩34,877 | ₩36,365 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,563 | ₩38,563 | ₩33,550 | ₩35,091 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,646 | ₩40,198 | ₩35,922 | ₩39,863 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩39,072 | ₩40,654 | ₩37,531 | ₩38,295 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,644 | ₩38,858 | ₩33,563 | ₩37,732 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,873 | ₩33,134 | ₩29,957 | ₩32,705 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩31,043 | ₩33,040 | ₩30,909 | ₩31,861 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩32,048 | ₩33,375 | ₩30,494 | ₩31,472 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,574 | ₩32,290 | ₩28,416 | ₩31,177 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,399 | ₩35,788 | ₩32,343 | ₩33,523 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,453 | ₩35,520 | ₩32,209 | ₩33,456 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,716 | ₩39,943 | ₩33,228 | ₩36,378 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩28,061 | ₩35,185 | ₩27,009 | ₩32,866 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,776 | ₩22,719 | ₩20,481 | ₩22,009 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,658 | ₩20,669 | ₩18,243 | ₩20,588 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,685 | ₩20,762 | ₩18,512 | ₩18,765 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,418 | ₩17,972 | ₩16,661 | ₩17,733 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,181 | ₩19,221 | ₩16,822 | ₩17,519 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,572 | ₩18,417 | ₩16,513 | ₩17,961 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,776 | ₩17,425 | ₩15,347 | ₩16,567 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,656 | ₩15,788 | ₩15,026 | ₩15,629 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩15,012 | ₩15,977 | ₩14,999 | ₩15,656 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,192 | ₩16,755 | ₩14,784 | ₩15,119 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,353 | ₩16,607 | ₩15,294 | ₩15,347 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,207 | ₩16,286 | ₩14,878 | ₩16,044 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,830 | ₩16,165 | ₩15,213 | ₩15,334 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,830 | ₩16,004 | ₩14,523 | ₩15,535 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,601 | ₩16,755 | ₩15,682 | ₩15,830 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,302 | ₩15,884 | ₩14,288 | ₩15,682 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,645 | ₩14,195 | ₩13,538 | ₩14,087 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,801 | ₩13,578 | ₩12,801 | ₩13,377 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,801 | ₩13,256 | ₩12,727 | ₩13,042 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,760 | ₩13,303 | ₩12,318 | ₩12,868 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,637 | ₩14,731 | ₩13,069 | ₩13,109 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,523 | ₩14,985 | ₩14,128 | ₩14,382 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩14,007 | ₩14,704 | ₩13,618 | ₩14,168 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,573 | ₩14,731 | ₩12,492 | ₩14,114 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,366 | ₩12,577 | ₩11,326 | ₩12,144 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,050 | ₩12,935 | ₩11,836 | ₩12,251 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,964 | ₩12,251 | ₩10,938 | ₩12,157 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,763 | ₩10,978 | ₩10,309 | ₩10,857 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,710 | ₩10,893 | ₩10,495 | ₩10,562 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,771 | ₩10,254 | ₩9,476 | ₩10,254 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,080 | ₩10,509 | ₩9,671 | ₩9,704 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,415 | ₩10,509 | ₩9,651 | ₩9,892 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,509 | ₩10,750 | ₩10,120 | ₩10,267 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,187 | ₩10,964 | ₩10,120 | ₩10,803 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,683 | ₩10,704 | ₩9,974 | ₩10,187 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,388 | ₩10,803 | ₩10,361 | ₩10,629 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,065 | ₩11,152 | ₩10,265 | ₩10,482 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,141 | ₩10,978 | ₩9,115 | ₩10,736 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,195 | ₩9,289 | ₩8,686 | ₩9,048 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,919 | ₩10,194 | ₩9,302 | ₩9,329 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,401 | ₩10,495 | ₩9,557 | ₩9,986 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,450 | ₩10,281 | ₩9,289 | ₩10,200 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,549 | ₩10,549 | ₩9,624 | ₩9,838 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩11,031 | ₩11,661 | ₩10,897 | ₩11,661 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,037 | ₩12,063 | ₩10,294 | ₩10,455 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,063 | ₩13,067 | ₩11,688 | ₩11,849 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,777 | ₩11,795 | ₩10,690 | ₩11,500 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,656 | ₩10,846 | ₩10,227 | ₩10,576 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,415 | ₩10,924 | ₩10,173 | ₩10,455 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,227 | ₩10,388 | ₩9,745 | ₩9,986 | -2.36% | 365.7만 |
|---|