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 | ₩25,045 | ₩25,809 | ₩24,382 | ₩25,701 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,786 | ₩24,483 | ₩23,670 | ₩24,389 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,208 | ₩24,764 | ₩23,800 | ₩24,054 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,594 | ₩25,688 | ₩24,797 | ₩25,567 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,246 | ₩25,407 | ₩23,933 | ₩25,179 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,969 | ₩26,123 | ₩24,858 | ₩25,058 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,433 | ₩26,043 | ₩25,139 | ₩25,353 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,291 | ₩26,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,500 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,411 | ₩26,465 | ₩24,938 | ₩25,956 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,134 | ₩27,840 | ₩26,184 | ₩26,250 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,965 | ₩29,097 | ₩27,335 | ₩28,768 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩28,032 | ₩28,340 | ₩27,082 | ₩27,978 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,157 | ₩29,170 | ₩27,851 | ₩28,474 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,724 | ₩30,503 | ₩27,389 | ₩30,389 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,795 | ₩28,862 | ₩27,309 | ₩27,496 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,626 | ₩29,652 | ₩28,085 | ₩28,661 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,601 | ₩29,063 | ₩27,764 | ₩28,809 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,367 | ₩28,480 | ₩26,277 | ₩26,853 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,456 | ₩27,737 | ₩26,291 | ₩27,724 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,974 | ₩28,092 | ₩26,559 | ₩27,523 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,451 | ₩30,228 | ₩28,092 | ₩28,367 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,902 | ₩29,478 | ₩28,286 | ₩28,648 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,340 | ₩31,675 | ₩30,007 | ₩30,550 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,068 | ₩31,367 | ₩29,733 | ₩30,751 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩30,001 | ₩31,152 | ₩29,826 | ₩30,389 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,358 | ₩32,411 | ₩30,148 | ₩31,206 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,753 | ₩32,210 | ₩29,666 | ₩31,085 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,632 | ₩30,516 | ₩28,809 | ₩28,969 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,902 | ₩32,327 | ₩31,085 | ₩31,380 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,822 | ₩35,210 | ₩31,219 | ₩31,909 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,871 | ₩36,124 | ₩33,844 | ₩34,768 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,777 | ₩35,612 | ₩33,358 | ₩34,099 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,356 | ₩34,929 | ₩32,813 | ₩34,929 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,456 | ₩37,139 | ₩34,367 | ₩34,474 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,697 | ₩36,968 | ₩34,889 | ₩36,255 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,496 | ₩37,728 | ₩34,722 | ₩35,010 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩35,010 | ₩37,594 | ₩34,916 | ₩37,367 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,724 | ₩34,916 | ₩32,043 | ₩32,398 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,934 | ₩36,228 | ₩34,983 | ₩35,251 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,724 | ₩37,770 | ₩36,136 | ₩36,255 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,264 | ₩36,094 | ₩35,023 | ₩35,585 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,737 | ₩39,871 | ₩36,215 | ₩36,764 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,684 | ₩36,938 | ₩35,508 | ₩36,871 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,224 | ₩36,724 | ₩34,393 | ₩36,550 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,398 | ₩36,402 | ₩34,233 | ₩35,545 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,608 | ₩32,880 | ₩31,300 | ₩31,876 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,257 | ₩33,914 | ₩31,608 | ₩32,786 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,527 | ₩30,014 | ₩28,501 | ₩29,947 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,909 | ₩27,777 | ₩25,367 | ₩27,617 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,130 | ₩26,384 | ₩25,152 | ₩26,157 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,719 | ₩27,027 | ₩25,822 | ₩26,880 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,786 | ₩27,375 | ₩24,911 | ₩25,661 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,733 | ₩27,014 | ₩25,246 | ₩26,947 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,295 | ₩27,925 | ₩26,143 | ₩27,362 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,911 | ₩27,971 | ₩26,561 | ₩27,081 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,389 | ₩28,233 | ₩26,438 | ₩27,429 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,206 | ₩29,960 | ₩28,206 | ₩29,063 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,889 | ₩27,797 | ₩25,889 | ₩27,751 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,246 | ₩25,742 | ₩24,670 | ₩25,125 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,496 | ₩25,996 | ₩24,132 | ₩25,514 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,134 | ₩27,228 | ₩24,429 | ₩24,690 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,983 | ₩29,411 | ₩26,561 | ₩27,978 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,264 | ₩29,773 | ₩28,608 | ₩29,277 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,925 | ₩28,326 | ₩26,451 | ₩27,362 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,197 | ₩29,666 | ₩28,313 | ₩28,634 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,460 | ₩29,833 | ₩28,460 | ₩29,197 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,139 | ₩28,768 | ₩26,384 | ₩27,844 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,978 | ₩31,009 | ₩28,795 | ₩29,076 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,076 | ₩32,934 | ₩30,737 | ₩31,460 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,291 | ₩33,630 | ₩31,126 | ₩31,635 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,166 | ₩33,429 | ₩30,858 | ₩30,898 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,246 | ₩31,929 | ₩30,402 | ₩31,340 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,509 | ₩31,380 | ₩29,454 | ₩31,313 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,706 | ₩32,385 | ₩29,478 | ₩31,795 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,934 | ₩30,175 | ₩28,730 | ₩29,317 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,398 | ₩30,001 | ₩28,005 | ₩29,063 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,701 | ₩32,786 | ₩30,858 | ₩30,992 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,831 | ₩34,527 | ₩33,188 | ₩33,550 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,246 | ₩35,304 | ₩33,670 | ₩34,835 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,956 | ₩37,099 | ₩33,965 | ₩34,246 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,554 | ₩38,103 | ₩34,688 | ₩35,585 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,398 | ₩39,502 | ₩37,260 | ₩37,286 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩34,005 | ₩35,197 | ₩33,255 | ₩34,501 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,777 | ₩33,844 | ₩30,161 | ₩33,737 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,117 | ₩33,911 | ₩30,737 | ₩30,777 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,786 | ₩36,307 | ₩32,023 | ₩33,282 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,119 | ₩36,590 | ₩34,581 | ₩35,264 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,492 | ₩38,726 | ₩35,063 | ₩35,398 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,889 | ₩45,001 | ₩39,911 | ₩40,608 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,157 | ₩44,519 | ₩42,389 | ₩43,059 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,653 | ₩46,474 | ₩43,514 | ₩45,295 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,590 | ₩45,625 | ₩42,222 | ₩43,983 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,117 | ₩45,737 | ₩42,845 | ₩44,264 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,920 | ₩45,095 | ₩41,184 | ₩44,425 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,885 | ₩44,264 | ₩42,523 | ₩42,831 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,867 | ₩45,885 | ₩43,913 | ₩44,492 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,929 | ₩44,465 | ₩43,126 | ₩43,286 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩45,028 | ₩45,849 | ₩43,201 | ₩44,586 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,912 | ₩46,179 | ₩43,528 | ₩45,624 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,934 | ₩45,796 | ₩41,974 | ₩44,445 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,697 | ₩49,032 | ₩45,711 | ₩46,648 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,153 | ₩49,729 | ₩47,599 | ₩48,429 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,590 | ₩57,590 | ₩52,534 | ₩52,715 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,666 | ₩62,010 | ₩57,249 | ₩58,434 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,318 | ₩60,805 | ₩54,511 | ₩60,483 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,492 | ₩61,126 | ₩53,492 | ₩58,541 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩53,077 | ₩55,189 | ₩50,706 | ₩51,483 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩56,010 | ₩57,858 | ₩51,764 | ₩52,072 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,331 | ₩53,438 | ₩49,157 | ₩53,251 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,260 | ₩50,238 | ₩46,903 | ₩47,371 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩50,090 | ₩50,666 | ₩47,987 | ₩48,336 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,831 | ₩52,046 | ₩48,483 | ₩51,871 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,483 | ₩49,287 | ₩46,956 | ₩48,831 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,144 | ₩47,205 | ₩44,512 | ₩45,818 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,224 | ₩50,546 | ₩47,090 | ₩47,760 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩50,077 | ₩51,349 | ₩48,617 | ₩51,054 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,456 | ₩52,434 | ₩49,287 | ₩50,947 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,829 | ₩53,492 | ₩48,429 | ₩50,706 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩55,072 | ₩55,662 | ₩54,095 | ₩54,302 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,146 | ₩58,178 | ₩51,349 | ₩52,782 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,711 | ₩60,041 | ₩56,854 | ₩58,889 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,572 | ₩61,339 | ₩56,385 | ₩59,157 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,367 | ₩56,264 | ₩53,438 | ₩54,537 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,300 | ₩56,519 | ₩53,479 | ₩54,014 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,488 | ₩57,256 | ₩54,845 | ₩55,849 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,809 | ₩53,264 | ₩49,688 | ₩52,983 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,979 | ₩54,858 | ₩49,876 | ₩50,224 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,796 | ₩53,097 | ₩47,693 | ₩52,193 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,590 | ₩55,782 | ₩48,979 | ₩49,554 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,929 | ₩49,340 | ₩45,376 | ₩48,979 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩48,081 | ₩49,287 | ₩46,340 | ₩48,202 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,487 | ₩50,452 | ₩43,394 | ₩48,229 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,751 | ₩48,885 | ₩46,206 | ₩46,943 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,322 | ₩47,278 | ₩42,202 | ₩47,144 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,789 | ₩45,895 | ₩39,925 | ₩40,809 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,130 | ₩45,282 | ₩41,010 | ₩44,264 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,447 | ₩45,979 | ₩41,632 | ₩41,760 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,697 | ₩49,514 | ₩45,697 | ₩46,166 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,222 | ₩45,711 | ₩41,519 | ₩44,492 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,862 | ₩43,970 | ₩39,613 | ₩43,086 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,925 | ₩42,953 | ₩39,121 | ₩40,179 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,412 | ₩45,537 | ₩39,978 | ₩42,536 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,438 | ₩50,974 | ₩47,746 | ₩48,537 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,438 | ₩55,822 | ₩51,772 | ₩53,947 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,260 | ₩55,153 | ₩50,572 | ₩52,662 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,238 | ₩54,403 | ₩49,504 | ₩50,800 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,800 | ₩56,800 | ₩52,919 | ₩53,733 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,510 | ₩59,867 | ₩55,314 | ₩57,014 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩56,050 | ₩62,492 | ₩55,970 | ₩60,068 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,746 | ₩55,555 | ₩49,407 | ₩54,376 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,702 | ₩57,695 | ₩51,430 | ₩51,952 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,452 | ₩62,452 | ₩52,648 | ₩54,992 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,381 | ₩67,608 | ₩61,006 | ₩63,838 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,952 | ₩67,032 | ₩60,684 | ₩64,970 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,193 | ₩74,667 | ₩64,957 | ₩74,653 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,166 | ₩68,640 | ₩60,564 | ₩67,461 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,604 | ₩67,367 | ₩60,939 | ₩66,791 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,162 | ₩70,019 | ₩64,595 | ₩65,117 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,938 | ₩63,577 | ₩52,501 | ₩62,867 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,532 | ₩58,046 | ₩55,314 | ₩56,318 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,662 | ₩61,956 | ₩54,992 | ₩55,005 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,358 | ₩58,180 | ₩53,104 | ₩56,452 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,947 | ₩58,541 | ₩46,996 | ₩54,483 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,617 | ₩46,608 | ₩41,264 | ₩45,001 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,121 | ₩51,563 | ₩44,867 | ₩47,612 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,211 | ₩51,778 | ₩44,211 | ₩44,331 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,684 | ₩51,697 | ₩45,724 | ₩48,121 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,166 | ₩51,630 | ₩47,237 | ₩49,086 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,184 | ₩52,032 | ₩45,845 | ₩51,912 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,760 | ₩46,822 | ₩41,760 | ₩46,327 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,322 | ₩49,635 | ₩44,251 | ₩45,162 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,206 | ₩59,198 | ₩49,220 | ₩52,648 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,559 | ₩56,452 | ₩48,744 | ₩56,345 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩50,023 | ₩54,135 | ₩46,635 | ₩47,157 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,604 | ₩58,247 | ₩48,349 | ₩50,023 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,693 | ₩72,068 | ₩59,064 | ₩61,247 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,716 | ₩76,167 | ₩66,095 | ₩69,229 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,403 | ₩74,265 | ₩61,006 | ₩73,461 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,564 | ₩78,658 | ₩65,814 | ₩66,416 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,711 | ₩68,934 | ₩61,334 | ₩67,836 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,970 | ₩63,189 | ₩51,738 | ₩62,532 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,945 | ₩60,945 | ₩50,733 | ₩52,996 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,990 | ₩57,622 | ₩48,336 | ₩57,282 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,697 | ₩47,357 | ₩44,130 | ₩46,380 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,693 | ₩48,081 | ₩43,929 | ₩46,327 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,465 | ₩47,921 | ₩42,389 | ₩45,858 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,550 | ₩47,827 | ₩43,728 | ₩45,322 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,894 | ₩45,762 | ₩37,902 | ₩44,197 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,746 | ₩37,166 | ₩34,849 | ₩36,335 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,532 | ₩38,532 | ₩33,523 | ₩35,063 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,617 | ₩40,166 | ₩35,894 | ₩39,831 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩39,041 | ₩40,621 | ₩37,501 | ₩38,264 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,617 | ₩38,827 | ₩33,536 | ₩37,702 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,847 | ₩33,108 | ₩29,934 | ₩32,679 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩31,018 | ₩33,014 | ₩30,884 | ₩31,835 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩32,023 | ₩33,349 | ₩30,469 | ₩31,447 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,550 | ₩32,264 | ₩28,393 | ₩31,152 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,371 | ₩35,760 | ₩32,318 | ₩33,496 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,425 | ₩35,492 | ₩32,184 | ₩33,429 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,688 | ₩39,911 | ₩33,201 | ₩36,349 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩28,038 | ₩35,157 | ₩26,987 | ₩32,840 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,759 | ₩22,701 | ₩20,465 | ₩21,991 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,643 | ₩20,652 | ₩18,228 | ₩20,572 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,670 | ₩20,746 | ₩18,497 | ₩18,750 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,404 | ₩17,957 | ₩16,648 | ₩17,719 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,166 | ₩19,206 | ₩16,808 | ₩17,505 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,558 | ₩18,402 | ₩16,500 | ₩17,947 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,764 | ₩17,411 | ₩15,335 | ₩16,554 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,643 | ₩15,776 | ₩15,014 | ₩15,616 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩15,000 | ₩15,965 | ₩14,987 | ₩15,643 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,179 | ₩16,741 | ₩14,773 | ₩15,107 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,340 | ₩16,594 | ₩15,282 | ₩15,335 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,194 | ₩16,273 | ₩14,866 | ₩16,032 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,817 | ₩16,152 | ₩15,201 | ₩15,322 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,817 | ₩15,991 | ₩14,511 | ₩15,523 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,587 | ₩16,741 | ₩15,670 | ₩15,817 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,290 | ₩15,871 | ₩14,277 | ₩15,670 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,634 | ₩14,183 | ₩13,527 | ₩14,076 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,790 | ₩13,567 | ₩12,790 | ₩13,366 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,790 | ₩13,246 | ₩12,717 | ₩13,031 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,750 | ₩13,293 | ₩12,308 | ₩12,857 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,625 | ₩14,719 | ₩13,058 | ₩13,098 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,511 | ₩14,973 | ₩14,116 | ₩14,371 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,996 | ₩14,692 | ₩13,607 | ₩14,157 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,563 | ₩14,719 | ₩12,482 | ₩14,103 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,357 | ₩12,567 | ₩11,317 | ₩12,134 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,040 | ₩12,924 | ₩11,826 | ₩12,241 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,956 | ₩12,241 | ₩10,929 | ₩12,148 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,755 | ₩10,969 | ₩10,301 | ₩10,848 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,701 | ₩10,885 | ₩10,487 | ₩10,554 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,764 | ₩10,246 | ₩9,469 | ₩10,246 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,072 | ₩10,500 | ₩9,663 | ₩9,697 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,406 | ₩10,500 | ₩9,643 | ₩9,884 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,500 | ₩10,741 | ₩10,112 | ₩10,259 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,179 | ₩10,956 | ₩10,112 | ₩10,795 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,674 | ₩10,696 | ₩9,966 | ₩10,179 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,380 | ₩10,795 | ₩10,353 | ₩10,621 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,056 | ₩11,143 | ₩10,256 | ₩10,473 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,134 | ₩10,969 | ₩9,107 | ₩10,728 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,188 | ₩9,281 | ₩8,679 | ₩9,040 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,911 | ₩10,185 | ₩9,295 | ₩9,322 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,393 | ₩10,487 | ₩9,549 | ₩9,978 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,442 | ₩10,273 | ₩9,281 | ₩10,192 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,540 | ₩10,540 | ₩9,616 | ₩9,831 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩11,023 | ₩11,652 | ₩10,889 | ₩11,652 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,027 | ₩12,054 | ₩10,286 | ₩10,447 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,054 | ₩13,057 | ₩11,679 | ₩11,840 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,768 | ₩11,786 | ₩10,681 | ₩11,491 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,648 | ₩10,838 | ₩10,219 | ₩10,567 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,406 | ₩10,915 | ₩10,165 | ₩10,447 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,219 | ₩10,380 | ₩9,737 | ₩9,978 | -2.36% | 365.7만 |
|---|