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 | ₩24,960 | ₩25,721 | ₩24,300 | ₩25,614 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,706 | ₩24,400 | ₩23,590 | ₩24,306 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,126 | ₩24,680 | ₩23,719 | ₩23,973 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,508 | ₩25,601 | ₩24,713 | ₩25,481 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,161 | ₩25,321 | ₩23,853 | ₩25,094 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,881 | ₩26,035 | ₩24,774 | ₩24,974 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,347 | ₩25,955 | ₩25,054 | ₩25,267 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,202 | ₩26,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,414 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,322 | ₩26,375 | ₩24,854 | ₩25,868 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,043 | ₩27,746 | ₩26,095 | ₩26,162 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,870 | ₩28,998 | ₩27,243 | ₩28,671 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩27,937 | ₩28,244 | ₩26,991 | ₩27,884 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,058 | ₩29,072 | ₩27,757 | ₩28,377 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,630 | ₩30,400 | ₩27,296 | ₩30,286 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,698 | ₩28,765 | ₩27,216 | ₩27,403 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,525 | ₩29,552 | ₩27,990 | ₩28,564 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,504 | ₩28,965 | ₩27,670 | ₩28,711 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,271 | ₩28,384 | ₩26,188 | ₩26,762 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,363 | ₩27,643 | ₩26,202 | ₩27,630 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,882 | ₩27,997 | ₩26,469 | ₩27,430 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,352 | ₩30,126 | ₩27,997 | ₩28,271 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,805 | ₩29,379 | ₩28,191 | ₩28,551 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,234 | ₩31,568 | ₩29,906 | ₩30,446 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩29,966 | ₩31,261 | ₩29,632 | ₩30,647 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩29,899 | ₩31,047 | ₩29,726 | ₩30,286 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,248 | ₩32,302 | ₩30,046 | ₩31,100 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,652 | ₩32,101 | ₩29,565 | ₩30,980 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,532 | ₩30,413 | ₩28,711 | ₩28,871 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,794 | ₩32,218 | ₩30,980 | ₩31,274 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,704 | ₩35,091 | ₩31,114 | ₩31,801 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,757 | ₩36,002 | ₩33,730 | ₩34,651 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,663 | ₩35,492 | ₩33,245 | ₩33,983 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,243 | ₩34,811 | ₩32,702 | ₩34,811 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,333 | ₩37,013 | ₩34,250 | ₩34,357 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,573 | ₩36,843 | ₩34,771 | ₩36,132 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,373 | ₩37,601 | ₩34,604 | ₩34,891 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩34,891 | ₩37,467 | ₩34,798 | ₩37,240 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,610 | ₩34,798 | ₩31,935 | ₩32,288 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,812 | ₩36,106 | ₩34,864 | ₩35,131 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,600 | ₩37,642 | ₩36,014 | ₩36,132 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,145 | ₩35,972 | ₩34,904 | ₩35,465 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,603 | ₩39,736 | ₩36,092 | ₩36,640 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,560 | ₩36,813 | ₩35,388 | ₩36,746 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,105 | ₩36,600 | ₩34,277 | ₩36,426 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,278 | ₩36,279 | ₩34,117 | ₩35,425 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,501 | ₩32,769 | ₩31,194 | ₩31,768 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,148 | ₩33,799 | ₩31,501 | ₩32,675 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,431 | ₩29,912 | ₩28,404 | ₩29,846 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,821 | ₩27,683 | ₩25,281 | ₩27,523 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,042 | ₩26,295 | ₩25,067 | ₩26,068 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,629 | ₩26,936 | ₩25,735 | ₩26,789 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,696 | ₩27,283 | ₩24,827 | ₩25,574 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,642 | ₩26,923 | ₩25,161 | ₩26,856 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,203 | ₩27,830 | ₩26,055 | ₩27,270 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,817 | ₩27,877 | ₩26,471 | ₩26,989 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,296 | ₩28,137 | ₩26,349 | ₩27,336 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,110 | ₩29,859 | ₩28,110 | ₩28,965 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,801 | ₩27,703 | ₩25,801 | ₩27,657 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,161 | ₩25,654 | ₩24,587 | ₩25,040 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,413 | ₩25,908 | ₩24,050 | ₩25,428 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,043 | ₩27,136 | ₩24,346 | ₩24,607 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,885 | ₩29,312 | ₩26,471 | ₩27,884 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,165 | ₩29,672 | ₩28,511 | ₩29,178 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,830 | ₩28,231 | ₩26,362 | ₩27,270 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,098 | ₩29,565 | ₩28,217 | ₩28,538 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,364 | ₩29,732 | ₩28,364 | ₩29,098 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,044 | ₩28,671 | ₩26,295 | ₩27,750 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,873 | ₩30,904 | ₩28,698 | ₩28,978 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩31,968 | ₩32,822 | ₩30,633 | ₩31,354 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,182 | ₩33,516 | ₩31,020 | ₩31,528 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,060 | ₩33,316 | ₩30,753 | ₩30,793 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,140 | ₩31,821 | ₩30,300 | ₩31,234 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,406 | ₩31,274 | ₩29,354 | ₩31,207 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,605 | ₩32,275 | ₩29,379 | ₩31,688 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,832 | ₩30,073 | ₩28,632 | ₩29,218 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,298 | ₩29,899 | ₩27,910 | ₩28,965 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,594 | ₩32,675 | ₩30,753 | ₩30,887 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,717 | ₩34,411 | ₩33,076 | ₩33,436 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,130 | ₩35,185 | ₩33,556 | ₩34,718 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,838 | ₩36,973 | ₩33,850 | ₩34,130 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,427 | ₩37,974 | ₩34,571 | ₩35,465 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,268 | ₩39,368 | ₩37,134 | ₩37,160 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩33,890 | ₩35,078 | ₩33,143 | ₩34,384 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,673 | ₩33,730 | ₩30,059 | ₩33,623 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,008 | ₩33,797 | ₩30,633 | ₩30,673 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,665 | ₩36,185 | ₩31,915 | ₩33,169 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩35,996 | ₩36,466 | ₩34,464 | ₩35,145 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,362 | ₩38,595 | ₩34,945 | ₩35,278 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,741 | ₩44,849 | ₩39,776 | ₩40,471 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,008 | ₩44,368 | ₩42,246 | ₩42,913 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,502 | ₩46,317 | ₩43,367 | ₩45,142 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,446 | ₩45,471 | ₩42,079 | ₩43,834 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩43,968 | ₩45,583 | ₩42,700 | ₩44,114 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,779 | ₩44,942 | ₩41,044 | ₩44,275 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,740 | ₩44,114 | ₩42,379 | ₩42,686 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,715 | ₩45,730 | ₩43,765 | ₩44,341 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,781 | ₩44,315 | ₩42,980 | ₩43,140 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩44,875 | ₩45,694 | ₩43,055 | ₩44,435 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,756 | ₩46,023 | ₩43,380 | ₩45,469 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,782 | ₩45,641 | ₩41,832 | ₩44,295 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,533 | ₩48,866 | ₩45,556 | ₩46,490 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩48,986 | ₩49,560 | ₩47,438 | ₩48,266 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,396 | ₩57,396 | ₩52,357 | ₩52,537 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,464 | ₩61,800 | ₩57,055 | ₩58,236 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,127 | ₩60,599 | ₩54,327 | ₩60,279 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,311 | ₩60,919 | ₩53,311 | ₩58,343 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩52,897 | ₩55,002 | ₩50,535 | ₩51,309 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩55,820 | ₩57,662 | ₩51,589 | ₩51,896 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,161 | ₩53,258 | ₩48,990 | ₩53,071 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,093 | ₩50,068 | ₩46,744 | ₩47,211 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩49,921 | ₩50,495 | ₩47,825 | ₩48,172 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,666 | ₩51,870 | ₩48,319 | ₩51,696 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,319 | ₩49,120 | ₩46,797 | ₩48,666 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩46,984 | ₩47,046 | ₩44,361 | ₩45,663 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,054 | ₩50,375 | ₩46,931 | ₩47,598 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩49,907 | ₩51,175 | ₩48,453 | ₩50,882 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,282 | ₩52,257 | ₩49,120 | ₩50,775 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,650 | ₩53,311 | ₩48,266 | ₩50,535 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩54,886 | ₩55,473 | ₩53,912 | ₩54,119 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩57,949 | ₩57,982 | ₩51,175 | ₩52,604 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,516 | ₩59,838 | ₩56,661 | ₩58,690 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,381 | ₩61,132 | ₩56,194 | ₩58,957 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,180 | ₩56,074 | ₩53,258 | ₩54,352 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,113 | ₩56,328 | ₩53,298 | ₩53,832 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,300 | ₩57,062 | ₩54,659 | ₩55,660 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,640 | ₩53,084 | ₩49,520 | ₩52,804 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,803 | ₩54,673 | ₩49,707 | ₩50,054 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,627 | ₩52,917 | ₩47,532 | ₩52,016 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,406 | ₩55,594 | ₩48,813 | ₩49,387 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,771 | ₩49,173 | ₩45,222 | ₩48,813 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩47,919 | ₩49,120 | ₩46,183 | ₩48,039 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,340 | ₩50,281 | ₩43,247 | ₩48,065 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,586 | ₩48,719 | ₩46,050 | ₩46,784 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,179 | ₩47,118 | ₩42,059 | ₩46,984 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,638 | ₩45,740 | ₩39,790 | ₩40,671 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩40,991 | ₩45,129 | ₩40,871 | ₩44,114 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,300 | ₩45,823 | ₩41,492 | ₩41,618 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,533 | ₩49,347 | ₩45,543 | ₩46,010 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,079 | ₩45,556 | ₩41,378 | ₩44,341 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,724 | ₩43,821 | ₩39,479 | ₩42,940 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,780 | ₩42,808 | ₩38,989 | ₩40,043 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,261 | ₩45,383 | ₩39,843 | ₩42,393 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,268 | ₩50,802 | ₩47,585 | ₩48,372 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,258 | ₩55,634 | ₩51,597 | ₩53,765 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,083 | ₩54,966 | ₩50,401 | ₩52,484 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,058 | ₩54,219 | ₩49,336 | ₩50,628 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,608 | ₩56,608 | ₩52,740 | ₩53,551 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,315 | ₩59,665 | ₩55,126 | ₩56,822 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩55,861 | ₩62,281 | ₩55,780 | ₩59,865 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,575 | ₩55,367 | ₩49,240 | ₩54,192 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,514 | ₩57,500 | ₩51,256 | ₩51,776 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,241 | ₩62,241 | ₩52,470 | ₩54,806 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,153 | ₩67,380 | ₩60,799 | ₩63,622 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,726 | ₩66,806 | ₩60,479 | ₩64,750 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩66,966 | ₩74,414 | ₩64,737 | ₩74,401 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩66,939 | ₩68,407 | ₩60,359 | ₩67,233 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,389 | ₩67,139 | ₩60,732 | ₩66,565 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩65,938 | ₩69,782 | ₩64,376 | ₩64,897 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,753 | ₩63,362 | ₩52,323 | ₩62,655 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,341 | ₩57,849 | ₩55,126 | ₩56,127 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,473 | ₩61,747 | ₩54,806 | ₩54,819 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,178 | ₩57,983 | ₩52,924 | ₩56,261 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,785 | ₩58,343 | ₩46,837 | ₩54,299 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,463 | ₩46,450 | ₩41,125 | ₩44,849 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩44,969 | ₩51,389 | ₩44,715 | ₩47,451 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,051 | ₩51,603 | ₩44,061 | ₩44,181 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,509 | ₩51,523 | ₩45,569 | ₩47,959 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,000 | ₩51,456 | ₩47,078 | ₩48,920 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,024 | ₩51,856 | ₩45,690 | ₩51,736 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,608 | ₩46,664 | ₩41,618 | ₩46,170 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,169 | ₩49,467 | ₩44,101 | ₩45,009 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,010 | ₩58,997 | ₩49,053 | ₩52,470 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,378 | ₩56,261 | ₩48,579 | ₩56,154 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩49,854 | ₩53,952 | ₩46,477 | ₩46,998 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,439 | ₩58,050 | ₩48,186 | ₩49,854 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,451 | ₩71,825 | ₩58,864 | ₩61,039 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,466 | ₩75,909 | ₩65,871 | ₩68,995 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,188 | ₩74,014 | ₩60,799 | ₩73,213 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,318 | ₩78,392 | ₩65,591 | ₩66,192 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,495 | ₩68,701 | ₩61,126 | ₩67,607 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,791 | ₩62,975 | ₩51,563 | ₩62,321 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,739 | ₩60,739 | ₩50,561 | ₩52,817 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,821 | ₩57,428 | ₩48,172 | ₩57,089 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,543 | ₩47,196 | ₩43,981 | ₩46,223 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,542 | ₩47,919 | ₩43,781 | ₩46,170 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,305 | ₩47,758 | ₩42,246 | ₩45,703 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,396 | ₩47,665 | ₩43,581 | ₩45,169 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,762 | ₩45,607 | ₩37,774 | ₩44,048 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,625 | ₩37,040 | ₩34,731 | ₩36,213 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,402 | ₩38,402 | ₩33,410 | ₩34,945 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,493 | ₩40,030 | ₩35,772 | ₩39,696 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩38,909 | ₩40,484 | ₩37,374 | ₩38,135 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,503 | ₩38,695 | ₩33,423 | ₩37,574 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,735 | ₩32,996 | ₩29,832 | ₩32,569 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩30,914 | ₩32,902 | ₩30,780 | ₩31,728 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩31,915 | ₩33,236 | ₩30,366 | ₩31,341 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,446 | ₩32,155 | ₩28,297 | ₩31,047 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,252 | ₩35,639 | ₩32,208 | ₩33,383 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,305 | ₩35,372 | ₩32,075 | ₩33,316 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,571 | ₩39,776 | ₩33,089 | ₩36,226 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩27,944 | ₩35,038 | ₩26,896 | ₩32,729 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,689 | ₩22,625 | ₩20,395 | ₩21,917 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,580 | ₩20,582 | ₩18,166 | ₩20,502 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,607 | ₩20,676 | ₩18,435 | ₩18,687 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,345 | ₩17,897 | ₩16,591 | ₩17,659 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,101 | ₩19,141 | ₩16,751 | ₩17,446 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,499 | ₩18,340 | ₩16,444 | ₩17,886 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,710 | ₩17,352 | ₩15,283 | ₩16,498 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,590 | ₩15,722 | ₩14,963 | ₩15,564 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩14,950 | ₩15,911 | ₩14,936 | ₩15,590 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,124 | ₩16,685 | ₩14,723 | ₩15,056 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,284 | ₩16,538 | ₩15,230 | ₩15,283 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,143 | ₩16,218 | ₩14,816 | ₩15,977 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,764 | ₩16,097 | ₩15,150 | ₩15,270 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,764 | ₩15,937 | ₩14,462 | ₩15,470 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,531 | ₩16,685 | ₩15,617 | ₩15,764 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,242 | ₩15,817 | ₩14,229 | ₩15,617 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,588 | ₩14,135 | ₩13,481 | ₩14,029 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,747 | ₩13,521 | ₩12,747 | ₩13,321 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,747 | ₩13,201 | ₩12,674 | ₩12,987 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,707 | ₩13,248 | ₩12,267 | ₩12,814 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,576 | ₩14,669 | ₩13,014 | ₩13,054 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,462 | ₩14,923 | ₩14,069 | ₩14,322 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,948 | ₩14,643 | ₩13,561 | ₩14,109 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,520 | ₩14,669 | ₩12,440 | ₩14,055 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,319 | ₩12,524 | ₩11,279 | ₩12,093 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,000 | ₩12,881 | ₩11,786 | ₩12,200 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,919 | ₩12,200 | ₩10,892 | ₩12,106 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,718 | ₩10,932 | ₩10,266 | ₩10,812 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,665 | ₩10,848 | ₩10,451 | ₩10,518 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,731 | ₩10,211 | ₩9,437 | ₩10,211 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,038 | ₩10,465 | ₩9,630 | ₩9,664 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,371 | ₩10,465 | ₩9,610 | ₩9,851 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,465 | ₩10,705 | ₩10,078 | ₩10,224 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,144 | ₩10,919 | ₩10,078 | ₩10,758 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,638 | ₩10,660 | ₩9,932 | ₩10,144 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,345 | ₩10,758 | ₩10,318 | ₩10,585 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,019 | ₩11,105 | ₩10,222 | ₩10,438 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,103 | ₩10,932 | ₩9,077 | ₩10,692 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,157 | ₩9,250 | ₩8,649 | ₩9,010 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,877 | ₩10,151 | ₩9,263 | ₩9,290 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,358 | ₩10,451 | ₩9,517 | ₩9,944 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,410 | ₩10,238 | ₩9,250 | ₩10,158 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,505 | ₩10,505 | ₩9,584 | ₩9,797 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩10,985 | ₩11,613 | ₩10,852 | ₩11,613 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩11,986 | ₩12,013 | ₩10,251 | ₩10,411 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,013 | ₩13,013 | ₩11,639 | ₩11,799 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,732 | ₩11,746 | ₩10,645 | ₩11,452 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,612 | ₩10,801 | ₩10,184 | ₩10,531 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,371 | ₩10,878 | ₩10,131 | ₩10,411 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,184 | ₩10,345 | ₩9,704 | ₩9,944 | -2.36% | 365.7만 |
|---|