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 | ₩25,030 | ₩25,793 | ₩24,367 | ₩25,686 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,772 | ₩24,468 | ₩23,655 | ₩24,374 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,193 | ₩24,749 | ₩23,785 | ₩24,039 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,579 | ₩25,672 | ₩24,782 | ₩25,552 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,231 | ₩25,391 | ₩23,919 | ₩25,164 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,953 | ₩26,107 | ₩24,842 | ₩25,043 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,418 | ₩26,027 | ₩25,123 | ₩25,338 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,275 | ₩26,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,485 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,395 | ₩26,449 | ₩24,923 | ₩25,940 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,118 | ₩27,823 | ₩26,167 | ₩26,234 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,948 | ₩29,079 | ₩27,319 | ₩28,751 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩28,015 | ₩28,322 | ₩27,066 | ₩27,961 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,139 | ₩29,152 | ₩27,834 | ₩28,456 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,707 | ₩30,484 | ₩27,372 | ₩30,370 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,778 | ₩28,844 | ₩27,292 | ₩27,479 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,607 | ₩29,634 | ₩28,068 | ₩28,644 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,583 | ₩29,045 | ₩27,747 | ₩28,791 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,349 | ₩28,463 | ₩26,261 | ₩26,837 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,439 | ₩27,720 | ₩26,275 | ₩27,707 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,957 | ₩28,075 | ₩26,542 | ₩27,506 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,433 | ₩30,210 | ₩28,075 | ₩28,349 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,885 | ₩29,460 | ₩28,269 | ₩28,630 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,321 | ₩31,655 | ₩29,989 | ₩30,531 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,049 | ₩31,347 | ₩29,714 | ₩30,732 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩29,982 | ₩31,133 | ₩29,808 | ₩30,370 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,338 | ₩32,391 | ₩30,129 | ₩31,187 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,735 | ₩32,191 | ₩29,648 | ₩31,066 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,614 | ₩30,497 | ₩28,791 | ₩28,952 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,883 | ₩32,307 | ₩31,066 | ₩31,361 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,801 | ₩35,189 | ₩31,200 | ₩31,890 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,850 | ₩36,102 | ₩33,824 | ₩34,747 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,757 | ₩35,590 | ₩33,338 | ₩34,078 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,335 | ₩34,908 | ₩32,793 | ₩34,908 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,434 | ₩37,116 | ₩34,346 | ₩34,453 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,675 | ₩36,945 | ₩34,868 | ₩36,233 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,474 | ₩37,705 | ₩34,700 | ₩34,988 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩34,988 | ₩37,571 | ₩34,894 | ₩37,344 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,703 | ₩34,894 | ₩32,023 | ₩32,378 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,912 | ₩36,206 | ₩34,961 | ₩35,229 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,701 | ₩37,747 | ₩36,114 | ₩36,233 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,242 | ₩36,072 | ₩35,002 | ₩35,564 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,713 | ₩39,847 | ₩36,193 | ₩36,742 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,661 | ₩36,916 | ₩35,486 | ₩36,849 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,202 | ₩36,701 | ₩34,372 | ₩36,527 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,376 | ₩36,380 | ₩34,212 | ₩35,524 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,588 | ₩32,860 | ₩31,281 | ₩31,856 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,238 | ₩33,893 | ₩31,588 | ₩32,766 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,510 | ₩29,996 | ₩28,483 | ₩29,929 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,893 | ₩27,760 | ₩25,351 | ₩27,600 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,114 | ₩26,368 | ₩25,137 | ₩26,141 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,703 | ₩27,011 | ₩25,806 | ₩26,863 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,770 | ₩27,359 | ₩24,896 | ₩25,645 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,716 | ₩26,997 | ₩25,231 | ₩26,930 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,278 | ₩27,908 | ₩26,127 | ₩27,345 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,894 | ₩27,954 | ₩26,545 | ₩27,064 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,372 | ₩28,215 | ₩26,422 | ₩27,412 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,189 | ₩29,942 | ₩28,189 | ₩29,045 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,873 | ₩27,780 | ₩25,873 | ₩27,734 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,231 | ₩25,726 | ₩24,655 | ₩25,110 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,481 | ₩25,980 | ₩24,117 | ₩25,498 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,118 | ₩27,212 | ₩24,414 | ₩24,675 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,965 | ₩29,393 | ₩26,545 | ₩27,961 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,246 | ₩29,755 | ₩28,590 | ₩29,259 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,908 | ₩28,309 | ₩26,435 | ₩27,345 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,179 | ₩29,648 | ₩28,296 | ₩28,617 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,443 | ₩29,815 | ₩28,443 | ₩29,179 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,122 | ₩28,751 | ₩26,368 | ₩27,827 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,959 | ₩30,990 | ₩28,778 | ₩29,059 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,057 | ₩32,913 | ₩30,718 | ₩31,441 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,271 | ₩33,609 | ₩31,107 | ₩31,615 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,147 | ₩33,409 | ₩30,839 | ₩30,879 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,227 | ₩31,910 | ₩30,384 | ₩31,321 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,491 | ₩31,361 | ₩29,436 | ₩31,294 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,688 | ₩32,365 | ₩29,460 | ₩31,776 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,915 | ₩30,156 | ₩28,712 | ₩29,300 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,380 | ₩29,982 | ₩27,988 | ₩29,045 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,682 | ₩32,766 | ₩30,839 | ₩30,973 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,810 | ₩34,506 | ₩33,168 | ₩33,529 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,225 | ₩35,283 | ₩33,650 | ₩34,814 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,935 | ₩37,076 | ₩33,944 | ₩34,225 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,531 | ₩38,080 | ₩34,667 | ₩35,564 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,375 | ₩39,477 | ₩37,237 | ₩37,264 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩33,984 | ₩35,176 | ₩33,235 | ₩34,480 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,758 | ₩33,824 | ₩30,143 | ₩33,717 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,097 | ₩33,891 | ₩30,718 | ₩30,758 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,764 | ₩36,285 | ₩32,003 | ₩33,261 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,096 | ₩36,568 | ₩34,560 | ₩35,242 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,468 | ₩38,702 | ₩35,042 | ₩35,376 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,862 | ₩44,973 | ₩39,887 | ₩40,583 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,130 | ₩44,491 | ₩42,363 | ₩43,032 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,625 | ₩46,446 | ₩43,488 | ₩45,268 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,564 | ₩45,597 | ₩42,196 | ₩43,956 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,090 | ₩45,709 | ₩42,818 | ₩44,237 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,895 | ₩45,067 | ₩41,159 | ₩44,398 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,858 | ₩44,237 | ₩42,497 | ₩42,805 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,839 | ₩45,857 | ₩43,886 | ₩44,465 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,902 | ₩44,438 | ₩43,099 | ₩43,260 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩45,000 | ₩45,821 | ₩43,174 | ₩44,558 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,883 | ₩46,151 | ₩43,501 | ₩45,596 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,906 | ₩45,768 | ₩41,948 | ₩44,418 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,667 | ₩49,002 | ₩45,683 | ₩46,620 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,123 | ₩49,698 | ₩47,570 | ₩48,400 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,555 | ₩57,555 | ₩52,502 | ₩52,683 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,630 | ₩61,972 | ₩57,214 | ₩58,398 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,284 | ₩60,767 | ₩54,478 | ₩60,446 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,459 | ₩61,089 | ₩53,459 | ₩58,505 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩53,044 | ₩55,155 | ₩50,675 | ₩51,452 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩55,976 | ₩57,823 | ₩51,733 | ₩52,040 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,300 | ₩53,406 | ₩49,127 | ₩53,218 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,230 | ₩50,207 | ₩46,874 | ₩47,342 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩50,060 | ₩50,635 | ₩47,958 | ₩48,306 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,801 | ₩52,014 | ₩48,453 | ₩51,840 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,453 | ₩49,256 | ₩46,927 | ₩48,801 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,115 | ₩47,176 | ₩44,485 | ₩45,790 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,193 | ₩50,515 | ₩47,061 | ₩47,731 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩50,046 | ₩51,318 | ₩48,587 | ₩51,023 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,425 | ₩52,402 | ₩49,256 | ₩50,916 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,797 | ₩53,459 | ₩48,400 | ₩50,675 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩55,039 | ₩55,628 | ₩54,062 | ₩54,269 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,111 | ₩58,143 | ₩51,318 | ₩52,750 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,676 | ₩60,005 | ₩56,819 | ₩58,853 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,538 | ₩61,302 | ₩56,350 | ₩59,121 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,333 | ₩56,230 | ₩53,406 | ₩54,503 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,266 | ₩56,484 | ₩53,446 | ₩53,981 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,454 | ₩57,220 | ₩54,811 | ₩55,815 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,778 | ₩53,232 | ₩49,658 | ₩52,951 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,947 | ₩54,825 | ₩49,845 | ₩50,193 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,765 | ₩53,064 | ₩47,664 | ₩52,161 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,557 | ₩55,748 | ₩48,949 | ₩49,524 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,901 | ₩49,310 | ₩45,348 | ₩48,949 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩48,052 | ₩49,256 | ₩46,312 | ₩48,172 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,461 | ₩50,421 | ₩43,367 | ₩48,199 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,721 | ₩48,855 | ₩46,178 | ₩46,914 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,296 | ₩47,249 | ₩42,176 | ₩47,115 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,762 | ₩45,867 | ₩39,900 | ₩40,784 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,105 | ₩45,254 | ₩40,985 | ₩44,237 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,421 | ₩45,950 | ₩41,607 | ₩41,734 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,667 | ₩49,484 | ₩45,669 | ₩46,138 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,196 | ₩45,683 | ₩41,493 | ₩44,465 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,837 | ₩43,943 | ₩39,589 | ₩43,059 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,899 | ₩42,927 | ₩39,097 | ₩40,155 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,384 | ₩45,509 | ₩39,954 | ₩42,510 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,408 | ₩50,943 | ₩47,717 | ₩48,507 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,406 | ₩55,788 | ₩51,741 | ₩53,914 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,228 | ₩55,119 | ₩50,541 | ₩52,629 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,205 | ₩54,369 | ₩49,473 | ₩50,769 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,765 | ₩56,765 | ₩52,886 | ₩53,700 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,475 | ₩59,831 | ₩55,280 | ₩56,980 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩56,016 | ₩62,454 | ₩55,935 | ₩60,031 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,715 | ₩55,521 | ₩49,377 | ₩54,343 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,668 | ₩57,659 | ₩51,398 | ₩51,920 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,414 | ₩62,414 | ₩52,616 | ₩54,958 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,339 | ₩67,567 | ₩60,968 | ₩63,799 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,911 | ₩66,991 | ₩60,647 | ₩64,930 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,152 | ₩74,621 | ₩64,917 | ₩74,607 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,125 | ₩68,598 | ₩60,527 | ₩67,420 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,565 | ₩67,326 | ₩60,901 | ₩66,750 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,121 | ₩69,976 | ₩64,555 | ₩65,077 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,905 | ₩63,538 | ₩52,469 | ₩62,829 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,498 | ₩58,010 | ₩55,280 | ₩56,284 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,628 | ₩61,919 | ₩54,958 | ₩54,972 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,325 | ₩58,144 | ₩53,071 | ₩56,417 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,918 | ₩58,505 | ₩46,968 | ₩54,450 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,589 | ₩46,579 | ₩41,239 | ₩44,973 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,094 | ₩51,532 | ₩44,839 | ₩47,583 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,182 | ₩51,746 | ₩44,184 | ₩44,304 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,652 | ₩51,666 | ₩45,696 | ₩48,092 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,136 | ₩51,599 | ₩47,209 | ₩49,056 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,155 | ₩52,000 | ₩45,817 | ₩51,880 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,732 | ₩46,794 | ₩41,734 | ₩46,298 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,295 | ₩49,604 | ₩44,224 | ₩45,134 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,171 | ₩59,161 | ₩49,190 | ₩52,616 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,526 | ₩56,417 | ₩48,714 | ₩56,310 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩49,993 | ₩54,102 | ₩46,606 | ₩47,128 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,574 | ₩58,211 | ₩48,319 | ₩49,993 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,649 | ₩72,024 | ₩59,027 | ₩61,209 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,670 | ₩76,120 | ₩66,054 | ₩69,187 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,364 | ₩74,219 | ₩60,968 | ₩73,416 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,519 | ₩78,610 | ₩65,773 | ₩66,376 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,672 | ₩68,892 | ₩61,296 | ₩67,795 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,937 | ₩63,150 | ₩51,706 | ₩62,494 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,908 | ₩60,908 | ₩50,702 | ₩52,964 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,959 | ₩57,587 | ₩48,306 | ₩57,247 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,669 | ₩47,328 | ₩44,103 | ₩46,352 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,665 | ₩48,052 | ₩43,902 | ₩46,298 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,436 | ₩47,891 | ₩42,363 | ₩45,830 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,522 | ₩47,797 | ₩43,702 | ₩45,295 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,870 | ₩45,734 | ₩37,879 | ₩44,170 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,724 | ₩37,143 | ₩34,828 | ₩36,313 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,508 | ₩38,508 | ₩33,502 | ₩35,042 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,594 | ₩40,141 | ₩35,872 | ₩39,807 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩39,017 | ₩40,596 | ₩37,478 | ₩38,241 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,596 | ₩38,803 | ₩33,516 | ₩37,678 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,826 | ₩33,087 | ₩29,915 | ₩32,659 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩30,999 | ₩32,994 | ₩30,866 | ₩31,816 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩32,003 | ₩33,328 | ₩30,451 | ₩31,428 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,531 | ₩32,244 | ₩28,376 | ₩31,133 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,350 | ₩35,738 | ₩32,298 | ₩33,476 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,403 | ₩35,470 | ₩32,164 | ₩33,409 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,667 | ₩39,887 | ₩33,181 | ₩36,327 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩28,021 | ₩35,135 | ₩26,971 | ₩32,820 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,747 | ₩22,687 | ₩20,452 | ₩21,978 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,632 | ₩20,640 | ₩18,217 | ₩20,559 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,659 | ₩20,733 | ₩18,486 | ₩18,739 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,394 | ₩17,946 | ₩16,637 | ₩17,708 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,154 | ₩19,194 | ₩16,798 | ₩17,494 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,548 | ₩18,391 | ₩16,490 | ₩17,936 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,754 | ₩17,400 | ₩15,326 | ₩16,544 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,634 | ₩15,766 | ₩15,004 | ₩15,607 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩14,991 | ₩15,955 | ₩14,978 | ₩15,634 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,169 | ₩16,731 | ₩14,764 | ₩15,098 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,330 | ₩16,584 | ₩15,272 | ₩15,326 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,185 | ₩16,263 | ₩14,857 | ₩16,022 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,808 | ₩16,142 | ₩15,192 | ₩15,312 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,808 | ₩15,982 | ₩14,503 | ₩15,513 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,577 | ₩16,731 | ₩15,660 | ₩15,808 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,282 | ₩15,861 | ₩14,268 | ₩15,660 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,626 | ₩14,175 | ₩13,519 | ₩14,068 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,783 | ₩13,559 | ₩12,783 | ₩13,358 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,783 | ₩13,238 | ₩12,709 | ₩13,024 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,742 | ₩13,285 | ₩12,301 | ₩12,850 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,616 | ₩14,710 | ₩13,050 | ₩13,090 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,503 | ₩14,964 | ₩14,108 | ₩14,362 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,987 | ₩14,683 | ₩13,599 | ₩14,148 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,555 | ₩14,710 | ₩12,475 | ₩14,094 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,350 | ₩12,559 | ₩11,310 | ₩12,127 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,033 | ₩12,916 | ₩11,819 | ₩12,234 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,949 | ₩12,234 | ₩10,922 | ₩12,140 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,748 | ₩10,962 | ₩10,294 | ₩10,842 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,695 | ₩10,878 | ₩10,480 | ₩10,547 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,758 | ₩10,239 | ₩9,463 | ₩10,239 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,065 | ₩10,494 | ₩9,657 | ₩9,691 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,400 | ₩10,494 | ₩9,637 | ₩9,878 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,494 | ₩10,735 | ₩10,106 | ₩10,253 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,173 | ₩10,949 | ₩10,106 | ₩10,788 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,668 | ₩10,689 | ₩9,960 | ₩10,173 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,373 | ₩10,788 | ₩10,347 | ₩10,614 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,049 | ₩11,136 | ₩10,250 | ₩10,467 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,129 | ₩10,962 | ₩9,102 | ₩10,721 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,182 | ₩9,276 | ₩8,673 | ₩9,035 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,905 | ₩10,179 | ₩9,289 | ₩9,316 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,387 | ₩10,480 | ₩9,543 | ₩9,972 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,436 | ₩10,266 | ₩9,276 | ₩10,186 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,534 | ₩10,534 | ₩9,610 | ₩9,825 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩11,016 | ₩11,645 | ₩10,882 | ₩11,645 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,020 | ₩12,046 | ₩10,280 | ₩10,440 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,046 | ₩13,049 | ₩11,672 | ₩11,832 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,761 | ₩11,779 | ₩10,674 | ₩11,484 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,641 | ₩10,831 | ₩10,213 | ₩10,561 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,400 | ₩10,909 | ₩10,159 | ₩10,440 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,213 | ₩10,373 | ₩9,731 | ₩9,972 | -2.36% | 365.7만 |
|---|