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 | ₩25,016 | ₩25,779 | ₩24,354 | ₩25,672 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,759 | ₩24,455 | ₩23,643 | ₩24,361 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,180 | ₩24,736 | ₩23,772 | ₩24,027 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,565 | ₩25,659 | ₩24,769 | ₩25,538 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,217 | ₩25,378 | ₩23,906 | ₩25,150 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,940 | ₩26,093 | ₩24,829 | ₩25,030 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,404 | ₩26,013 | ₩25,110 | ₩25,324 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,261 | ₩26,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,471 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,381 | ₩26,435 | ₩24,909 | ₩25,926 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,103 | ₩27,808 | ₩26,154 | ₩26,220 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,933 | ₩29,063 | ₩27,304 | ₩28,736 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩28,000 | ₩28,307 | ₩27,051 | ₩27,946 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,123 | ₩29,137 | ₩27,819 | ₩28,441 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,692 | ₩30,468 | ₩27,358 | ₩30,354 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,762 | ₩28,829 | ₩27,277 | ₩27,465 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,592 | ₩29,618 | ₩28,053 | ₩28,628 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,568 | ₩29,030 | ₩27,732 | ₩28,776 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,334 | ₩28,448 | ₩26,247 | ₩26,822 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,424 | ₩27,705 | ₩26,261 | ₩27,692 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,943 | ₩28,060 | ₩26,528 | ₩27,491 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,418 | ₩30,194 | ₩28,060 | ₩28,334 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,869 | ₩29,445 | ₩28,254 | ₩28,615 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,304 | ₩31,638 | ₩29,973 | ₩30,515 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,033 | ₩31,331 | ₩29,699 | ₩30,715 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩29,966 | ₩31,117 | ₩29,792 | ₩30,354 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,321 | ₩32,374 | ₩30,113 | ₩31,170 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,719 | ₩32,174 | ₩29,632 | ₩31,050 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,598 | ₩30,481 | ₩28,776 | ₩28,936 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,866 | ₩32,290 | ₩31,050 | ₩31,344 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,782 | ₩35,170 | ₩31,184 | ₩31,873 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,832 | ₩36,083 | ₩33,806 | ₩34,729 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,739 | ₩35,572 | ₩33,320 | ₩34,060 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,317 | ₩34,889 | ₩32,776 | ₩34,889 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,414 | ₩37,097 | ₩34,327 | ₩34,434 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,655 | ₩36,925 | ₩34,849 | ₩36,214 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,455 | ₩37,685 | ₩34,682 | ₩34,970 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩34,970 | ₩37,551 | ₩34,876 | ₩37,324 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,685 | ₩34,876 | ₩32,006 | ₩32,361 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,893 | ₩36,187 | ₩34,943 | ₩35,210 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,682 | ₩37,727 | ₩36,095 | ₩36,214 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,224 | ₩36,053 | ₩34,983 | ₩35,545 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,692 | ₩39,826 | ₩36,174 | ₩36,722 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,642 | ₩36,896 | ₩35,467 | ₩36,829 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,184 | ₩36,682 | ₩34,354 | ₩36,508 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,358 | ₩36,361 | ₩34,194 | ₩35,505 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,572 | ₩32,842 | ₩31,264 | ₩31,839 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,220 | ₩33,875 | ₩31,572 | ₩32,749 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,495 | ₩29,980 | ₩28,468 | ₩29,913 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,879 | ₩27,746 | ₩25,338 | ₩27,585 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,100 | ₩26,354 | ₩25,124 | ₩26,127 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,689 | ₩26,996 | ₩25,792 | ₩26,849 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,756 | ₩27,344 | ₩24,883 | ₩25,632 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,702 | ₩26,983 | ₩25,217 | ₩26,916 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,264 | ₩27,893 | ₩26,113 | ₩27,331 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,879 | ₩27,940 | ₩26,531 | ₩27,050 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,358 | ₩28,200 | ₩26,408 | ₩27,398 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,174 | ₩29,926 | ₩28,174 | ₩29,030 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,859 | ₩27,766 | ₩25,859 | ₩27,719 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,217 | ₩25,712 | ₩24,642 | ₩25,097 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,468 | ₩25,966 | ₩24,104 | ₩25,485 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,103 | ₩27,197 | ₩24,401 | ₩24,662 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,950 | ₩29,378 | ₩26,531 | ₩27,946 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,230 | ₩29,739 | ₩28,575 | ₩29,244 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,893 | ₩28,294 | ₩26,421 | ₩27,331 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,164 | ₩29,632 | ₩28,281 | ₩28,602 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,428 | ₩29,799 | ₩28,428 | ₩29,164 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,107 | ₩28,736 | ₩26,354 | ₩27,812 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,943 | ₩30,974 | ₩28,762 | ₩29,043 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,040 | ₩32,896 | ₩30,702 | ₩31,424 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,254 | ₩33,592 | ₩31,090 | ₩31,598 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,130 | ₩33,391 | ₩30,822 | ₩30,863 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,210 | ₩31,893 | ₩30,368 | ₩31,304 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,475 | ₩31,344 | ₩29,420 | ₩31,277 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,672 | ₩32,348 | ₩29,445 | ₩31,759 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,899 | ₩30,140 | ₩28,697 | ₩29,284 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,364 | ₩29,966 | ₩27,973 | ₩29,030 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,665 | ₩32,749 | ₩30,822 | ₩30,956 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,792 | ₩34,488 | ₩33,150 | ₩33,511 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,207 | ₩35,264 | ₩33,632 | ₩34,796 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,916 | ₩37,057 | ₩33,926 | ₩34,207 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,511 | ₩38,060 | ₩34,649 | ₩35,545 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,354 | ₩39,456 | ₩37,217 | ₩37,244 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩33,966 | ₩35,157 | ₩33,217 | ₩34,461 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,742 | ₩33,806 | ₩30,127 | ₩33,699 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,080 | ₩33,873 | ₩30,702 | ₩30,742 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,745 | ₩36,266 | ₩31,986 | ₩33,244 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,077 | ₩36,548 | ₩34,541 | ₩35,224 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,448 | ₩38,682 | ₩35,023 | ₩35,358 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,839 | ₩44,949 | ₩39,866 | ₩40,561 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,107 | ₩44,468 | ₩42,341 | ₩43,010 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,602 | ₩46,421 | ₩43,464 | ₩45,244 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,541 | ₩45,573 | ₩42,174 | ₩43,933 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,066 | ₩45,685 | ₩42,796 | ₩44,214 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,873 | ₩45,043 | ₩41,137 | ₩44,374 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,836 | ₩44,214 | ₩42,475 | ₩42,782 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,816 | ₩45,832 | ₩43,863 | ₩44,441 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,879 | ₩44,414 | ₩43,077 | ₩43,237 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩44,976 | ₩45,796 | ₩43,151 | ₩44,535 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,859 | ₩46,127 | ₩43,478 | ₩45,571 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,883 | ₩45,744 | ₩41,926 | ₩44,394 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,642 | ₩48,976 | ₩45,658 | ₩46,595 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,097 | ₩49,672 | ₩47,545 | ₩48,374 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,525 | ₩57,525 | ₩52,474 | ₩52,655 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,598 | ₩61,939 | ₩57,183 | ₩58,367 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,254 | ₩60,735 | ₩54,449 | ₩60,414 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,431 | ₩61,056 | ₩53,431 | ₩58,474 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩53,016 | ₩55,126 | ₩50,648 | ₩51,424 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩55,946 | ₩57,792 | ₩51,705 | ₩52,013 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,274 | ₩53,377 | ₩49,101 | ₩53,190 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,204 | ₩50,180 | ₩46,849 | ₩47,317 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩50,033 | ₩50,608 | ₩47,933 | ₩48,280 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,775 | ₩51,986 | ₩48,428 | ₩51,812 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,428 | ₩49,230 | ₩46,903 | ₩48,775 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,090 | ₩47,151 | ₩44,461 | ₩45,765 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,167 | ₩50,488 | ₩47,036 | ₩47,705 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩50,020 | ₩51,290 | ₩48,561 | ₩50,996 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,398 | ₩52,374 | ₩49,230 | ₩50,889 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,769 | ₩53,431 | ₩48,374 | ₩50,648 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩55,010 | ₩55,598 | ₩54,033 | ₩54,240 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,080 | ₩58,112 | ₩51,290 | ₩52,722 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,645 | ₩59,973 | ₩56,789 | ₩58,822 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,508 | ₩61,269 | ₩56,321 | ₩59,090 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,304 | ₩56,200 | ₩53,377 | ₩54,474 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,237 | ₩56,454 | ₩53,418 | ₩53,953 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,424 | ₩57,190 | ₩54,782 | ₩55,785 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,752 | ₩53,204 | ₩49,632 | ₩52,923 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,919 | ₩54,795 | ₩49,819 | ₩50,167 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,739 | ₩53,036 | ₩47,638 | ₩52,133 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,528 | ₩55,719 | ₩48,923 | ₩49,498 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,876 | ₩49,284 | ₩45,324 | ₩48,923 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩48,026 | ₩49,230 | ₩46,287 | ₩48,147 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,438 | ₩50,394 | ₩43,344 | ₩48,173 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,695 | ₩48,829 | ₩46,153 | ₩46,889 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,274 | ₩47,224 | ₩42,153 | ₩47,090 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,738 | ₩45,843 | ₩39,879 | ₩40,762 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,083 | ₩45,230 | ₩40,963 | ₩44,214 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,398 | ₩45,926 | ₩41,585 | ₩41,712 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,642 | ₩49,458 | ₩45,645 | ₩46,113 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,174 | ₩45,658 | ₩41,471 | ₩44,441 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,816 | ₩43,919 | ₩39,568 | ₩43,036 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,876 | ₩42,904 | ₩39,077 | ₩40,133 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,361 | ₩45,485 | ₩39,933 | ₩42,488 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,381 | ₩50,916 | ₩47,692 | ₩48,481 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,377 | ₩55,759 | ₩51,713 | ₩53,886 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,200 | ₩55,090 | ₩50,515 | ₩52,602 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,177 | ₩54,341 | ₩49,447 | ₩50,742 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,735 | ₩56,735 | ₩52,858 | ₩53,672 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,444 | ₩59,799 | ₩55,250 | ₩56,949 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩55,986 | ₩62,421 | ₩55,906 | ₩59,999 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,688 | ₩55,491 | ₩49,351 | ₩54,314 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,638 | ₩57,629 | ₩51,371 | ₩51,892 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,381 | ₩62,381 | ₩52,588 | ₩54,929 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,304 | ₩67,531 | ₩60,936 | ₩63,765 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,876 | ₩66,956 | ₩60,615 | ₩64,896 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,116 | ₩74,581 | ₩64,882 | ₩74,568 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,090 | ₩68,561 | ₩60,494 | ₩67,384 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,531 | ₩67,290 | ₩60,869 | ₩66,715 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,086 | ₩69,939 | ₩64,521 | ₩65,043 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,876 | ₩63,504 | ₩52,441 | ₩62,795 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,468 | ₩57,979 | ₩55,250 | ₩56,254 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,598 | ₩61,886 | ₩54,929 | ₩54,943 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,297 | ₩58,113 | ₩53,043 | ₩56,387 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,893 | ₩58,474 | ₩46,943 | ₩54,421 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,565 | ₩46,555 | ₩41,217 | ₩44,949 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,070 | ₩51,505 | ₩44,816 | ₩47,558 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,157 | ₩51,719 | ₩44,160 | ₩44,281 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,625 | ₩51,638 | ₩45,672 | ₩48,066 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,110 | ₩51,571 | ₩47,184 | ₩49,030 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,130 | ₩51,973 | ₩45,792 | ₩51,852 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,709 | ₩46,769 | ₩41,712 | ₩46,274 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,270 | ₩49,578 | ₩44,200 | ₩45,110 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,140 | ₩59,130 | ₩49,163 | ₩52,588 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,498 | ₩56,387 | ₩48,689 | ₩56,280 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩49,966 | ₩54,073 | ₩46,581 | ₩47,103 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,548 | ₩58,180 | ₩48,294 | ₩49,966 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,611 | ₩71,986 | ₩58,996 | ₩61,177 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,631 | ₩76,080 | ₩66,019 | ₩69,150 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,331 | ₩74,180 | ₩60,936 | ₩73,377 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,481 | ₩78,568 | ₩65,739 | ₩66,341 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,638 | ₩68,856 | ₩61,264 | ₩67,759 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,909 | ₩63,116 | ₩51,678 | ₩62,461 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,876 | ₩60,876 | ₩50,675 | ₩52,936 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,933 | ₩57,557 | ₩48,280 | ₩57,217 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,645 | ₩47,303 | ₩44,080 | ₩46,327 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,642 | ₩48,026 | ₩43,879 | ₩46,274 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,411 | ₩47,866 | ₩42,341 | ₩45,806 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,498 | ₩47,772 | ₩43,679 | ₩45,270 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,849 | ₩45,709 | ₩37,859 | ₩44,147 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,705 | ₩37,123 | ₩34,809 | ₩36,294 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,488 | ₩38,488 | ₩33,485 | ₩35,023 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,575 | ₩40,120 | ₩35,853 | ₩39,786 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩38,996 | ₩40,575 | ₩37,458 | ₩38,220 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,578 | ₩38,782 | ₩33,498 | ₩37,659 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,809 | ₩33,070 | ₩29,899 | ₩32,642 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩30,983 | ₩32,976 | ₩30,849 | ₩31,799 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩31,986 | ₩33,311 | ₩30,434 | ₩31,411 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,515 | ₩32,227 | ₩28,361 | ₩31,117 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,331 | ₩35,719 | ₩32,281 | ₩33,458 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,384 | ₩35,451 | ₩32,147 | ₩33,391 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,649 | ₩39,866 | ₩33,164 | ₩36,307 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩28,006 | ₩35,117 | ₩26,956 | ₩32,802 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,736 | ₩22,675 | ₩20,441 | ₩21,966 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,622 | ₩20,629 | ₩18,207 | ₩20,548 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,649 | ₩20,722 | ₩18,476 | ₩18,729 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,384 | ₩17,937 | ₩16,629 | ₩17,699 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,144 | ₩19,184 | ₩16,789 | ₩17,485 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,538 | ₩18,381 | ₩16,481 | ₩17,926 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,746 | ₩17,391 | ₩15,318 | ₩16,535 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,625 | ₩15,758 | ₩14,997 | ₩15,599 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩14,983 | ₩15,946 | ₩14,970 | ₩15,625 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,160 | ₩16,722 | ₩14,756 | ₩15,090 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,321 | ₩16,575 | ₩15,264 | ₩15,318 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,177 | ₩16,254 | ₩14,849 | ₩16,013 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,799 | ₩16,134 | ₩15,184 | ₩15,304 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,799 | ₩15,973 | ₩14,495 | ₩15,505 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,568 | ₩16,722 | ₩15,652 | ₩15,799 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,274 | ₩15,853 | ₩14,261 | ₩15,652 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,619 | ₩14,167 | ₩13,512 | ₩14,060 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,776 | ₩13,552 | ₩12,776 | ₩13,351 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,776 | ₩13,231 | ₩12,702 | ₩13,017 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,736 | ₩13,277 | ₩12,294 | ₩12,843 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,609 | ₩14,702 | ₩13,043 | ₩13,083 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,495 | ₩14,956 | ₩14,100 | ₩14,354 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,980 | ₩14,675 | ₩13,592 | ₩14,140 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,548 | ₩14,702 | ₩12,468 | ₩14,087 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,344 | ₩12,552 | ₩11,304 | ₩12,120 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,027 | ₩12,910 | ₩11,813 | ₩12,227 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,943 | ₩12,227 | ₩10,916 | ₩12,134 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,742 | ₩10,956 | ₩10,289 | ₩10,836 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,689 | ₩10,872 | ₩10,475 | ₩10,542 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,752 | ₩10,234 | ₩9,458 | ₩10,234 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,060 | ₩10,488 | ₩9,652 | ₩9,686 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,395 | ₩10,488 | ₩9,632 | ₩9,873 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,488 | ₩10,729 | ₩10,100 | ₩10,247 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,167 | ₩10,943 | ₩10,100 | ₩10,783 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,662 | ₩10,684 | ₩9,954 | ₩10,167 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,368 | ₩10,783 | ₩10,341 | ₩10,609 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,043 | ₩11,130 | ₩10,245 | ₩10,461 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,124 | ₩10,956 | ₩9,097 | ₩10,716 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,177 | ₩9,271 | ₩8,669 | ₩9,030 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,900 | ₩10,174 | ₩9,284 | ₩9,311 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,381 | ₩10,475 | ₩9,538 | ₩9,966 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,431 | ₩10,261 | ₩9,271 | ₩10,181 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,528 | ₩10,528 | ₩9,605 | ₩9,819 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩11,010 | ₩11,639 | ₩10,876 | ₩11,639 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,013 | ₩12,040 | ₩10,274 | ₩10,435 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,040 | ₩13,042 | ₩11,665 | ₩11,826 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,756 | ₩11,772 | ₩10,669 | ₩11,478 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,635 | ₩10,825 | ₩10,207 | ₩10,555 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,395 | ₩10,903 | ₩10,154 | ₩10,435 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,207 | ₩10,368 | ₩9,726 | ₩9,966 | -2.36% | 365.7만 |
|---|