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 | ₩25,009 | ₩25,771 | ₩24,347 | ₩25,664 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,752 | ₩24,447 | ₩23,636 | ₩24,354 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,173 | ₩24,728 | ₩23,765 | ₩24,019 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,557 | ₩25,651 | ₩24,762 | ₩25,531 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,210 | ₩25,370 | ₩23,899 | ₩25,143 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,932 | ₩26,086 | ₩24,822 | ₩25,022 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,397 | ₩26,005 | ₩25,103 | ₩25,317 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,253 | ₩26,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,464 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,373 | ₩26,427 | ₩24,902 | ₩25,918 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,095 | ₩27,800 | ₩26,146 | ₩26,213 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,924 | ₩29,055 | ₩27,296 | ₩28,727 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩27,991 | ₩28,299 | ₩27,043 | ₩27,938 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,115 | ₩29,128 | ₩27,811 | ₩28,433 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,684 | ₩30,459 | ₩27,349 | ₩30,345 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,754 | ₩28,821 | ₩27,269 | ₩27,456 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,583 | ₩29,610 | ₩28,045 | ₩28,620 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,560 | ₩29,021 | ₩27,724 | ₩28,767 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,326 | ₩28,439 | ₩26,239 | ₩26,814 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,416 | ₩27,697 | ₩26,253 | ₩27,684 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,935 | ₩28,052 | ₩26,520 | ₩27,483 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,409 | ₩30,185 | ₩28,052 | ₩28,326 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,861 | ₩29,436 | ₩28,245 | ₩28,607 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,295 | ₩31,629 | ₩29,964 | ₩30,506 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,024 | ₩31,321 | ₩29,690 | ₩30,706 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩29,957 | ₩31,107 | ₩29,783 | ₩30,345 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,311 | ₩32,365 | ₩30,104 | ₩31,161 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,710 | ₩32,164 | ₩29,623 | ₩31,041 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,590 | ₩30,472 | ₩28,767 | ₩28,928 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,856 | ₩32,280 | ₩31,041 | ₩31,335 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,772 | ₩35,160 | ₩31,174 | ₩31,863 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,822 | ₩36,072 | ₩33,796 | ₩34,718 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,729 | ₩35,561 | ₩33,310 | ₩34,050 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,307 | ₩34,879 | ₩32,766 | ₩34,879 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,403 | ₩37,086 | ₩34,317 | ₩34,424 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,644 | ₩36,914 | ₩34,839 | ₩36,203 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,444 | ₩37,674 | ₩34,672 | ₩34,959 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩34,959 | ₩37,540 | ₩34,865 | ₩37,313 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,675 | ₩34,865 | ₩31,997 | ₩32,351 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,882 | ₩36,176 | ₩34,932 | ₩35,200 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,671 | ₩37,715 | ₩36,084 | ₩36,203 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,213 | ₩36,042 | ₩34,972 | ₩35,534 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,680 | ₩39,814 | ₩36,163 | ₩36,711 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,631 | ₩36,885 | ₩35,457 | ₩36,818 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,173 | ₩36,671 | ₩34,344 | ₩36,497 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,347 | ₩36,350 | ₩34,183 | ₩35,494 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,562 | ₩32,833 | ₩31,255 | ₩31,830 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,211 | ₩33,865 | ₩31,562 | ₩32,739 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,486 | ₩29,971 | ₩28,459 | ₩29,904 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,872 | ₩27,737 | ₩25,330 | ₩27,577 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,092 | ₩26,346 | ₩25,116 | ₩26,119 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,681 | ₩26,988 | ₩25,785 | ₩26,841 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,748 | ₩27,336 | ₩24,875 | ₩25,624 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,694 | ₩26,975 | ₩25,210 | ₩26,908 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,256 | ₩27,884 | ₩26,106 | ₩27,323 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,871 | ₩27,931 | ₩26,523 | ₩27,042 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,349 | ₩28,192 | ₩26,400 | ₩27,390 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,165 | ₩29,917 | ₩28,165 | ₩29,021 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,852 | ₩27,757 | ₩25,852 | ₩27,711 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,210 | ₩25,704 | ₩24,635 | ₩25,089 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,461 | ₩25,959 | ₩24,097 | ₩25,477 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,095 | ₩27,189 | ₩24,394 | ₩24,655 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,941 | ₩29,369 | ₩26,523 | ₩27,938 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,222 | ₩29,730 | ₩28,566 | ₩29,235 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,884 | ₩28,286 | ₩26,413 | ₩27,323 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,155 | ₩29,623 | ₩28,272 | ₩28,593 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,419 | ₩29,790 | ₩28,419 | ₩29,155 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,098 | ₩28,727 | ₩26,346 | ₩27,804 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,934 | ₩30,964 | ₩28,754 | ₩29,035 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,030 | ₩32,886 | ₩30,693 | ₩31,415 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,244 | ₩33,582 | ₩31,081 | ₩31,589 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,121 | ₩33,381 | ₩30,813 | ₩30,853 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,201 | ₩31,883 | ₩30,359 | ₩31,295 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,466 | ₩31,335 | ₩29,412 | ₩31,268 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,663 | ₩32,338 | ₩29,436 | ₩31,749 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,890 | ₩30,131 | ₩28,688 | ₩29,275 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,355 | ₩29,957 | ₩27,965 | ₩29,021 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,656 | ₩32,739 | ₩30,813 | ₩30,947 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,782 | ₩34,478 | ₩33,140 | ₩33,501 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,197 | ₩35,253 | ₩33,622 | ₩34,785 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,906 | ₩37,045 | ₩33,916 | ₩34,197 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,500 | ₩38,048 | ₩34,638 | ₩35,534 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,343 | ₩39,445 | ₩37,206 | ₩37,233 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩33,956 | ₩35,146 | ₩33,207 | ₩34,451 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,733 | ₩33,796 | ₩30,118 | ₩33,689 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,070 | ₩33,862 | ₩30,693 | ₩30,733 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,735 | ₩36,255 | ₩31,977 | ₩33,234 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,066 | ₩36,537 | ₩34,531 | ₩35,213 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,436 | ₩38,670 | ₩35,013 | ₩35,347 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,826 | ₩44,936 | ₩39,854 | ₩40,549 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,093 | ₩44,455 | ₩42,328 | ₩42,997 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,588 | ₩46,407 | ₩43,451 | ₩45,230 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,529 | ₩45,559 | ₩42,161 | ₩43,920 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,053 | ₩45,672 | ₩42,783 | ₩44,200 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,860 | ₩45,030 | ₩41,124 | ₩44,361 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,823 | ₩44,200 | ₩42,462 | ₩42,769 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,802 | ₩45,819 | ₩43,850 | ₩44,428 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,866 | ₩44,401 | ₩43,064 | ₩43,224 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩44,963 | ₩45,783 | ₩43,139 | ₩44,521 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,845 | ₩46,113 | ₩43,465 | ₩45,558 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,869 | ₩45,730 | ₩41,913 | ₩44,381 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,627 | ₩48,961 | ₩45,645 | ₩46,581 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,082 | ₩49,657 | ₩47,530 | ₩48,360 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,507 | ₩57,507 | ₩52,459 | ₩52,639 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,580 | ₩61,921 | ₩57,166 | ₩58,350 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,237 | ₩60,717 | ₩54,433 | ₩60,396 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,415 | ₩61,038 | ₩53,415 | ₩58,457 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩53,000 | ₩55,109 | ₩50,633 | ₩51,409 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩55,929 | ₩57,775 | ₩51,690 | ₩51,997 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,259 | ₩53,361 | ₩49,086 | ₩53,174 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,189 | ₩50,165 | ₩46,835 | ₩47,303 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩50,018 | ₩50,593 | ₩47,918 | ₩48,266 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,761 | ₩51,971 | ₩48,413 | ₩51,797 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,413 | ₩49,216 | ₩46,889 | ₩48,761 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,076 | ₩47,137 | ₩44,448 | ₩45,752 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,152 | ₩50,473 | ₩47,022 | ₩47,691 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩50,005 | ₩51,275 | ₩48,547 | ₩50,981 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,382 | ₩52,358 | ₩49,216 | ₩50,874 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,753 | ₩53,415 | ₩48,360 | ₩50,633 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩54,993 | ₩55,582 | ₩54,017 | ₩54,224 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,062 | ₩58,094 | ₩51,275 | ₩52,706 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,628 | ₩59,955 | ₩56,772 | ₩58,805 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,491 | ₩61,251 | ₩56,304 | ₩59,072 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,287 | ₩56,183 | ₩53,361 | ₩54,458 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,220 | ₩56,437 | ₩53,402 | ₩53,937 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,408 | ₩57,173 | ₩54,766 | ₩55,769 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,737 | ₩53,188 | ₩49,617 | ₩52,907 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,904 | ₩54,779 | ₩49,804 | ₩50,152 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,724 | ₩53,020 | ₩47,624 | ₩52,118 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,512 | ₩55,702 | ₩48,908 | ₩49,483 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,862 | ₩49,269 | ₩45,310 | ₩48,908 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩48,012 | ₩49,216 | ₩46,273 | ₩48,132 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,425 | ₩50,379 | ₩43,331 | ₩48,159 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,681 | ₩48,814 | ₩46,140 | ₩46,875 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,261 | ₩47,210 | ₩42,141 | ₩47,076 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,725 | ₩45,829 | ₩39,867 | ₩40,750 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,071 | ₩45,217 | ₩40,951 | ₩44,200 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,385 | ₩45,912 | ₩41,572 | ₩41,700 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,627 | ₩49,443 | ₩45,631 | ₩46,099 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,161 | ₩45,645 | ₩41,459 | ₩44,428 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,803 | ₩43,906 | ₩39,556 | ₩43,024 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,863 | ₩42,891 | ₩39,065 | ₩40,121 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,348 | ₩45,471 | ₩39,921 | ₩42,475 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,366 | ₩50,901 | ₩47,678 | ₩48,467 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,361 | ₩55,742 | ₩51,698 | ₩53,870 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,185 | ₩55,073 | ₩50,499 | ₩52,586 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,161 | ₩54,324 | ₩49,432 | ₩50,727 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,718 | ₩56,718 | ₩52,843 | ₩53,656 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,427 | ₩59,781 | ₩55,234 | ₩56,932 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩55,969 | ₩62,402 | ₩55,889 | ₩59,981 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,673 | ₩55,475 | ₩49,336 | ₩54,298 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,622 | ₩57,612 | ₩51,355 | ₩51,877 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,362 | ₩62,362 | ₩52,572 | ₩54,913 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,284 | ₩67,511 | ₩60,918 | ₩63,746 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,856 | ₩66,936 | ₩60,597 | ₩64,876 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,096 | ₩74,559 | ₩64,863 | ₩74,546 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,070 | ₩68,541 | ₩60,476 | ₩67,364 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,512 | ₩67,270 | ₩60,851 | ₩66,695 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,067 | ₩69,918 | ₩64,502 | ₩65,023 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,859 | ₩63,485 | ₩52,425 | ₩62,777 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,451 | ₩57,962 | ₩55,234 | ₩56,237 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,582 | ₩61,867 | ₩54,913 | ₩54,926 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,281 | ₩58,096 | ₩53,027 | ₩56,371 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,878 | ₩58,457 | ₩46,929 | ₩54,405 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,551 | ₩46,541 | ₩41,205 | ₩44,936 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,056 | ₩51,489 | ₩44,802 | ₩47,544 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,143 | ₩51,703 | ₩44,147 | ₩44,267 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,609 | ₩51,623 | ₩45,658 | ₩48,052 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,095 | ₩51,556 | ₩47,169 | ₩49,015 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,116 | ₩51,957 | ₩45,779 | ₩51,837 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,695 | ₩46,755 | ₩41,700 | ₩46,260 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,257 | ₩49,563 | ₩44,187 | ₩45,096 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,123 | ₩59,112 | ₩49,149 | ₩52,572 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,482 | ₩56,371 | ₩48,674 | ₩56,264 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩49,951 | ₩54,057 | ₩46,568 | ₩47,089 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,534 | ₩58,163 | ₩48,279 | ₩49,951 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,590 | ₩71,964 | ₩58,978 | ₩61,158 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,609 | ₩76,057 | ₩66,000 | ₩69,129 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,312 | ₩74,158 | ₩60,918 | ₩73,355 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,459 | ₩78,544 | ₩65,719 | ₩66,321 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,619 | ₩68,835 | ₩61,245 | ₩67,738 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,893 | ₩63,098 | ₩51,663 | ₩62,442 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,857 | ₩60,857 | ₩50,660 | ₩52,920 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,918 | ₩57,539 | ₩48,266 | ₩57,200 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,631 | ₩47,288 | ₩44,067 | ₩46,313 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,628 | ₩48,012 | ₩43,866 | ₩46,260 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,397 | ₩47,851 | ₩42,328 | ₩45,792 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,484 | ₩47,758 | ₩43,665 | ₩45,257 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,838 | ₩45,696 | ₩37,848 | ₩44,134 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,695 | ₩37,112 | ₩34,799 | ₩36,283 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,476 | ₩38,476 | ₩33,475 | ₩35,013 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,564 | ₩40,108 | ₩35,842 | ₩39,774 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩38,985 | ₩40,563 | ₩37,447 | ₩38,209 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,568 | ₩38,771 | ₩33,488 | ₩37,647 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,799 | ₩33,060 | ₩29,890 | ₩32,632 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩30,974 | ₩32,966 | ₩30,840 | ₩31,790 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩31,977 | ₩33,301 | ₩30,425 | ₩31,402 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,506 | ₩32,217 | ₩28,352 | ₩31,107 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,320 | ₩35,708 | ₩32,271 | ₩33,448 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,374 | ₩35,441 | ₩32,137 | ₩33,381 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,638 | ₩39,854 | ₩33,154 | ₩36,296 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩27,998 | ₩35,106 | ₩26,948 | ₩32,793 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,729 | ₩22,669 | ₩20,435 | ₩21,960 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,616 | ₩20,622 | ₩18,202 | ₩20,542 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,643 | ₩20,716 | ₩18,471 | ₩18,723 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,379 | ₩17,932 | ₩16,624 | ₩17,694 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,138 | ₩19,178 | ₩16,784 | ₩17,480 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,533 | ₩18,376 | ₩16,477 | ₩17,921 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,741 | ₩17,386 | ₩15,313 | ₩16,530 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,621 | ₩15,753 | ₩14,992 | ₩15,594 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩14,979 | ₩15,942 | ₩14,965 | ₩15,621 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,156 | ₩16,717 | ₩14,751 | ₩15,086 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,316 | ₩16,570 | ₩15,260 | ₩15,313 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,173 | ₩16,249 | ₩14,845 | ₩16,008 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,794 | ₩16,129 | ₩15,179 | ₩15,300 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,794 | ₩15,968 | ₩14,491 | ₩15,500 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,563 | ₩16,717 | ₩15,647 | ₩15,794 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,270 | ₩15,848 | ₩14,256 | ₩15,647 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,615 | ₩14,163 | ₩13,508 | ₩14,056 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,772 | ₩13,548 | ₩12,772 | ₩13,347 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,772 | ₩13,227 | ₩12,698 | ₩13,013 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,732 | ₩13,273 | ₩12,291 | ₩12,839 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,604 | ₩14,698 | ₩13,039 | ₩13,080 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,491 | ₩14,952 | ₩14,096 | ₩14,350 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,976 | ₩14,671 | ₩13,588 | ₩14,136 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,545 | ₩14,698 | ₩12,464 | ₩14,083 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,341 | ₩12,549 | ₩11,301 | ₩12,117 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,023 | ₩12,906 | ₩11,809 | ₩12,224 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,940 | ₩12,224 | ₩10,913 | ₩12,130 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,739 | ₩10,953 | ₩10,286 | ₩10,833 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,686 | ₩10,869 | ₩10,472 | ₩10,539 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,750 | ₩10,231 | ₩9,455 | ₩10,231 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,057 | ₩10,485 | ₩9,649 | ₩9,683 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,391 | ₩10,485 | ₩9,629 | ₩9,870 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,485 | ₩10,726 | ₩10,097 | ₩10,244 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,164 | ₩10,940 | ₩10,097 | ₩10,779 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,659 | ₩10,680 | ₩9,951 | ₩10,164 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,365 | ₩10,779 | ₩10,338 | ₩10,605 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,040 | ₩11,127 | ₩10,242 | ₩10,458 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,121 | ₩10,953 | ₩9,094 | ₩10,712 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,174 | ₩9,268 | ₩8,666 | ₩9,027 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,897 | ₩10,171 | ₩9,281 | ₩9,308 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,378 | ₩10,472 | ₩9,536 | ₩9,963 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,429 | ₩10,258 | ₩9,268 | ₩10,177 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,525 | ₩10,525 | ₩9,602 | ₩9,816 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩11,007 | ₩11,635 | ₩10,873 | ₩11,635 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,010 | ₩12,036 | ₩10,271 | ₩10,432 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,036 | ₩13,038 | ₩11,662 | ₩11,822 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,753 | ₩11,769 | ₩10,666 | ₩11,475 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,632 | ₩10,822 | ₩10,204 | ₩10,552 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,391 | ₩10,900 | ₩10,151 | ₩10,432 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,204 | ₩10,365 | ₩9,723 | ₩9,963 | -2.36% | 365.7만 |
|---|