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 | ₩24,989 | ₩25,751 | ₩24,327 | ₩25,644 | +2.62% | 159.4만 |
| 2026.10.08 | ₩23,733 | ₩24,428 | ₩23,616 | ₩24,334 | +2.53% | 269.5만 |
| 2026.10.07 | ₩24,154 | ₩24,708 | ₩23,746 | ₩24,000 | -0.64% | 209.7만 |
| 2026.10.06 | ₩25,537 | ₩25,630 | ₩24,742 | ₩25,510 | -0.10% | 144.7만 |
| 2026.10.05 | ₩25,189 | ₩25,350 | ₩23,880 | ₩25,122 | -0.27% | 153.9만 |
| 2026.10.02 | ₩25,911 | ₩26,065 | ₩24,802 | ₩25,002 | -3.51% | 160.1만 |
| 2026.10.01 | ₩25,376 | ₩25,984 | ₩25,082 | ₩25,296 | -0.32% | 157.1만 |
| 2026.09.30 | ₩26,232 | ₩26,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,336 |
| ₩25,443 |
| -3.01% |
| 246.3만 |
| 2026.09.29 | ₩26,352 | ₩26,405 | ₩24,882 | ₩25,897 | -1.72% | 224.9만 |
|---|
| 2026.09.28 | ₩27,073 | ₩27,778 | ₩26,125 | ₩26,191 | -3.26% | 227.5만 |
|---|
| 2026.09.25 | ₩27,902 | ₩29,031 | ₩27,274 | ₩28,704 | +2.87% | 177.1만 |
|---|
| 2026.09.24 | ₩27,969 | ₩28,276 | ₩27,021 | ₩27,915 | -0.19% | 151만 |
|---|
| 2026.09.23 | ₩29,091 | ₩29,105 | ₩27,788 | ₩28,410 | -2.34% | 186.9만 |
|---|
| 2026.09.22 | ₩27,661 | ₩30,434 | ₩27,327 | ₩30,321 | +9.61% | 254.6만 |
|---|
| 2026.09.21 | ₩28,730 | ₩28,797 | ₩27,247 | ₩27,434 | -4.51% | 141.6만 |
|---|
| 2026.09.18 | ₩29,559 | ₩29,586 | ₩28,022 | ₩28,597 | -3.25% | 627.5만 |
|---|
| 2026.09.17 | ₩28,537 | ₩28,998 | ₩27,701 | ₩28,744 | +0.73% | 230.9만 |
|---|
| 2026.09.16 | ₩28,303 | ₩28,416 | ₩26,218 | ₩26,793 | -5.34% | 229.8만 |
|---|
| 2026.09.15 | ₩27,394 | ₩27,675 | ₩26,232 | ₩27,661 | +0.98% | 186.8만 |
|---|
| 2026.09.14 | ₩26,913 | ₩28,029 | ₩26,499 | ₩27,461 | +2.04% | 190.2만 |
|---|
| 2026.09.11 | ₩29,385 | ₩30,160 | ₩28,029 | ₩28,303 | -3.68% | 215.8만 |
|---|
| 2026.09.10 | ₩28,837 | ₩29,412 | ₩28,223 | ₩28,583 | -0.88% | 159.8만 |
|---|
| 2026.09.09 | ₩31,269 | ₩31,603 | ₩29,940 | ₩30,481 | -2.52% | 194만 |
|---|
| 2026.09.08 | ₩30,000 | ₩31,296 | ₩29,666 | ₩30,681 | +2.27% | 159.5만 |
|---|
| 2026.09.04 | ₩29,933 | ₩31,082 | ₩29,759 | ₩30,321 | +1.29% | 169.9만 |
|---|
| 2026.09.03 | ₩32,285 | ₩32,338 | ₩30,080 | ₩31,136 | -3.56% | 194.2만 |
|---|
| 2026.09.02 | ₩29,686 | ₩32,138 | ₩29,599 | ₩31,016 | +4.48% | 211.1만 |
|---|
| 2026.09.01 | ₩29,566 | ₩30,448 | ₩28,744 | ₩28,904 | -2.24% | 201.7만 |
|---|
| 2026.08.31 | ₩31,831 | ₩32,254 | ₩31,016 | ₩31,310 | -1.64% | 156.6만 |
|---|
| 2026.08.28 | ₩34,744 | ₩35,131 | ₩31,149 | ₩31,837 | -8.37% | 247.3만 |
|---|
| 2026.08.27 | ₩33,795 | ₩36,043 | ₩33,768 | ₩34,690 | +2.65% | 171.5만 |
|---|
| 2026.08.26 | ₩33,701 | ₩35,532 | ₩33,283 | ₩34,022 | +0.95% | 176.6만 |
|---|
| 2026.08.25 | ₩33,281 | ₩34,851 | ₩32,739 | ₩34,851 | +4.72% | 153.5만 |
|---|
| 2026.08.24 | ₩36,374 | ₩37,056 | ₩34,289 | ₩34,396 | -5.44% | 182.2만 |
|---|
| 2026.08.21 | ₩36,615 | ₩36,885 | ₩34,811 | ₩36,174 | -1.20% | 274.4만 |
|---|
| 2026.08.20 | ₩36,414 | ₩37,644 | ₩34,644 | ₩34,931 | -4.07% | 290.5만 |
|---|
| 2026.08.19 | ₩34,931 | ₩37,510 | ₩34,837 | ₩37,283 | +6.73% | 308.3만 |
|---|
| 2026.08.18 | ₩33,648 | ₩34,837 | ₩31,971 | ₩32,325 | -3.93% | 204.3만 |
|---|
| 2026.08.17 | ₩35,853 | ₩36,147 | ₩34,904 | ₩35,171 | -1.90% | 166.6만 |
|---|
| 2026.08.14 | ₩36,641 | ₩37,685 | ₩36,055 | ₩36,174 | -1.28% | 107.6만 |
|---|
| 2026.08.13 | ₩35,185 | ₩36,013 | ₩34,944 | ₩35,505 | +0.91% | 115.8만 |
|---|
| 2026.08.12 | ₩39,648 | ₩39,782 | ₩36,134 | ₩36,681 | -7.48% | 198.7만 |
|---|
| 2026.08.11 | ₩36,601 | ₩36,855 | ₩35,428 | ₩36,788 | +0.51% | 127.7만 |
|---|
| 2026.08.10 | ₩35,145 | ₩36,641 | ₩34,316 | ₩36,468 | +3.76% | 186.7만 |
|---|
| 2026.08.07 | ₩35,318 | ₩36,321 | ₩34,156 | ₩35,465 | +0.42% | 224.3만 |
|---|
| 2026.08.06 | ₩31,537 | ₩32,806 | ₩31,229 | ₩31,804 | +0.85% | 133.2만 |
|---|
| 2026.08.05 | ₩32,185 | ₩33,838 | ₩31,537 | ₩32,713 | +1.64% | 278.2만 |
|---|
| 2026.08.04 | ₩28,463 | ₩29,946 | ₩28,436 | ₩29,880 | +4.98% | 137.8만 |
|---|
| 2026.08.03 | ₩25,851 | ₩27,715 | ₩25,310 | ₩27,555 | +6.59% | 124.5만 |
|---|
| 2026.07.31 | ₩26,071 | ₩26,325 | ₩25,096 | ₩26,098 | +0.10% | 106.4만 |
|---|
| 2026.07.30 | ₩26,659 | ₩26,967 | ₩25,764 | ₩26,820 | +0.60% | 171.7만 |
|---|
| 2026.07.29 | ₩26,726 | ₩27,314 | ₩24,855 | ₩25,604 | -4.20% | 193.8만 |
|---|
| 2026.07.28 | ₩26,673 | ₩26,953 | ₩25,189 | ₩26,886 | +0.80% | 165.9만 |
|---|
| 2026.07.27 | ₩27,234 | ₩27,862 | ₩26,085 | ₩27,301 | +0.25% | 92.4만 |
|---|
| 2026.07.24 | ₩27,848 | ₩27,909 | ₩26,502 | ₩27,020 | -2.98% | 103.8만 |
|---|
| 2026.07.23 | ₩27,327 | ₩28,169 | ₩26,379 | ₩27,367 | +0.15% | 139.3만 |
|---|
| 2026.07.22 | ₩28,142 | ₩29,893 | ₩28,142 | ₩28,998 | +3.04% | 179.3만 |
|---|
| 2026.07.21 | ₩25,831 | ₩27,735 | ₩25,831 | ₩27,688 | +7.19% | 156.6만 |
|---|
| 2026.07.20 | ₩25,189 | ₩25,684 | ₩24,615 | ₩25,069 | -0.48% | 114.3만 |
|---|
| 2026.07.17 | ₩24,441 | ₩25,938 | ₩24,077 | ₩25,457 | +4.16% | 177.4만 |
|---|
| 2026.07.16 | ₩27,073 | ₩27,167 | ₩24,374 | ₩24,635 | -9.01% | 252.3만 |
|---|
| 2026.07.15 | ₩28,918 | ₩29,345 | ₩26,502 | ₩27,915 | -3.47% | 164.5만 |
|---|
| 2026.07.14 | ₩29,198 | ₩29,706 | ₩28,543 | ₩29,212 | +0.05% | 125.3만 |
|---|
| 2026.07.13 | ₩27,862 | ₩28,263 | ₩26,392 | ₩27,301 | -2.01% | 169.6만 |
|---|
| 2026.07.10 | ₩29,131 | ₩29,599 | ₩28,249 | ₩28,570 | -1.93% | 116.1만 |
|---|
| 2026.07.09 | ₩28,396 | ₩29,766 | ₩28,396 | ₩29,131 | +2.59% | 119.1만 |
|---|
| 2026.07.08 | ₩28,076 | ₩28,704 | ₩26,325 | ₩27,782 | -1.05% | 180만 |
|---|
| 2026.07.07 | ₩30,909 | ₩30,939 | ₩28,730 | ₩29,011 | -6.14% | 165.7만 |
|---|
| 2026.07.06 | ₩32,004 | ₩32,860 | ₩30,668 | ₩31,390 | -1.92% | 102.6만 |
|---|
| 2026.07.02 | ₩32,218 | ₩33,554 | ₩31,056 | ₩31,563 | -2.03% | 191.5만 |
|---|
| 2026.07.01 | ₩31,096 | ₩33,354 | ₩30,788 | ₩30,828 | -0.86% | 197.7만 |
|---|
| 2026.06.30 | ₩31,176 | ₩31,857 | ₩30,334 | ₩31,269 | +0.30% | 160.3만 |
|---|
| 2026.06.29 | ₩30,441 | ₩31,310 | ₩29,388 | ₩31,243 | +2.63% | 192.7만 |
|---|
| 2026.06.26 | ₩29,639 | ₩32,312 | ₩29,412 | ₩31,724 | +7.03% | 1068.5만 |
|---|
| 2026.06.25 | ₩29,866 | ₩30,107 | ₩28,665 | ₩29,252 | -2.06% | 184.5만 |
|---|
| 2026.06.24 | ₩29,332 | ₩29,933 | ₩27,942 | ₩28,998 | -1.14% | 309만 |
|---|
| 2026.06.23 | ₩31,630 | ₩32,713 | ₩30,788 | ₩30,922 | -2.24% | 220.8만 |
|---|
| 2026.06.22 | ₩33,755 | ₩34,450 | ₩33,114 | ₩33,474 | -0.83% | 127.6만 |
|---|
| 2026.06.18 | ₩34,169 | ₩35,225 | ₩33,595 | ₩34,757 | +1.72% | 331.5만 |
|---|
| 2026.06.17 | ₩34,877 | ₩37,016 | ₩33,889 | ₩34,169 | -2.03% | 253.3만 |
|---|
| 2026.06.16 | ₩37,470 | ₩38,018 | ₩34,610 | ₩35,505 | -5.24% | 231.5만 |
|---|
| 2026.06.15 | ₩38,312 | ₩39,413 | ₩37,176 | ₩37,203 | -2.90% | 294.9만 |
|---|
| 2026.06.12 | ₩33,929 | ₩35,118 | ₩33,180 | ₩34,423 | +1.46% | 213만 |
|---|
| 2026.06.11 | ₩30,708 | ₩33,768 | ₩30,093 | ₩33,661 | +9.62% | 270만 |
|---|
| 2026.06.10 | ₩32,044 | ₩33,835 | ₩30,668 | ₩30,708 | -4.17% | 258.5만 |
|---|
| 2026.06.09 | ₩35,706 | ₩36,226 | ₩31,951 | ₩33,207 | -7.00% | 268.9만 |
|---|
| 2026.06.08 | ₩36,037 | ₩36,508 | ₩34,503 | ₩35,185 | -2.37% | 225.5만 |
|---|
| 2026.06.05 | ₩38,405 | ₩38,639 | ₩34,984 | ₩35,318 | -8.04% | 338.1만 |
|---|
| 2026.06.04 | ₩43,791 | ₩44,900 | ₩39,822 | ₩40,517 | -7.48% | 250.6만 |
|---|
| 2026.06.03 | ₩44,058 | ₩44,419 | ₩42,294 | ₩42,962 | -2.49% | 131만 |
|---|
| 2026.06.02 | ₩44,552 | ₩46,370 | ₩43,416 | ₩45,194 | +1.44% | 147만 |
|---|
| 2026.06.01 | ₩42,494 | ₩45,522 | ₩42,127 | ₩43,884 | +3.27% | 160.3만 |
|---|
| 2026.05.29 | ₩44,018 | ₩45,635 | ₩42,748 | ₩44,165 | +0.33% | 163.4만 |
|---|
| 2026.05.28 | ₩41,826 | ₩44,993 | ₩41,091 | ₩44,325 | +5.97% | 143.4만 |
|---|
| 2026.05.27 | ₩42,788 | ₩44,165 | ₩42,428 | ₩42,735 | -0.12% | 147만 |
|---|
| 2026.05.26 | ₩44,766 | ₩45,782 | ₩43,815 | ₩44,392 | -0.84% | 163.2만 |
|---|
| 2026.05.22 | ₩43,831 | ₩44,365 | ₩43,029 | ₩43,189 | -1.46% | 136.1만 |
|---|
| 2026.05.21 | ₩44,926 | ₩45,746 | ₩43,104 | ₩44,485 | -0.98% | 219.2만 |
|---|
| 2026.05.20 | ₩45,808 | ₩46,076 | ₩43,430 | ₩45,521 | -0.63% | 170만 |
|---|
| 2026.05.19 | ₩44,833 | ₩45,693 | ₩41,880 | ₩44,345 | -1.09% | 335.4만 |
|---|
| 2026.05.18 | ₩48,588 | ₩48,922 | ₩45,608 | ₩46,543 | -4.21% | 203.2만 |
|---|
| 2026.05.15 | ₩49,042 | ₩49,617 | ₩47,492 | ₩48,321 | -1.47% | 417.1만 |
|---|
| 2026.05.14 | ₩57,461 | ₩57,461 | ₩52,416 | ₩52,597 | -8.47% | 261.4만 |
|---|
| 2026.05.13 | ₩59,532 | ₩61,871 | ₩57,120 | ₩58,303 | -2.07% | 207.1만 |
|---|
| 2026.05.12 | ₩56,191 | ₩60,668 | ₩54,389 | ₩60,347 | +7.40% | 226만 |
|---|
| 2026.05.11 | ₩53,372 | ₩60,989 | ₩53,372 | ₩58,410 | +9.44% | 421.3만 |
|---|
| 2026.05.08 | ₩52,958 | ₩55,065 | ₩50,592 | ₩51,367 | -3.00% | 160.4만 |
|---|
| 2026.05.07 | ₩55,884 | ₩57,728 | ₩51,648 | ₩51,955 | -7.03% | 301.6만 |
|---|
| 2026.05.06 | ₩50,218 | ₩53,318 | ₩49,046 | ₩53,131 | +5.80% | 204.4만 |
|---|
| 2026.05.05 | ₩49,149 | ₩50,125 | ₩46,797 | ₩47,265 | -3.83% | 145.5만 |
|---|
| 2026.05.04 | ₩49,978 | ₩50,552 | ₩47,880 | ₩48,227 | -3.50% | 147만 |
|---|
| 2026.05.01 | ₩48,721 | ₩51,929 | ₩48,374 | ₩51,755 | +6.23% | 208.6만 |
|---|
| 2026.04.30 | ₩48,374 | ₩49,176 | ₩46,851 | ₩48,721 | +0.72% | 154.8만 |
|---|
| 2026.04.29 | ₩47,038 | ₩47,099 | ₩44,412 | ₩45,715 | -2.81% | 227만 |
|---|
| 2026.04.28 | ₩50,111 | ₩50,432 | ₩46,984 | ₩47,652 | -4.91% | 201.8만 |
|---|
| 2026.04.27 | ₩49,964 | ₩51,234 | ₩48,508 | ₩50,940 | +1.95% | 110만 |
|---|
| 2026.04.24 | ₩51,341 | ₩52,316 | ₩49,176 | ₩50,833 | -0.99% | 140.9만 |
|---|
| 2026.04.23 | ₩52,710 | ₩53,372 | ₩48,321 | ₩50,592 | -4.02% | 236.2만 |
|---|
| 2026.04.22 | ₩54,949 | ₩55,537 | ₩53,973 | ₩54,180 | -1.40% | 157.3만 |
|---|
| 2026.04.21 | ₩58,015 | ₩58,048 | ₩51,234 | ₩52,664 | -9.22% | 361.6만 |
|---|
| 2026.04.20 | ₩57,581 | ₩59,906 | ₩56,726 | ₩58,757 | +2.04% | 186.1만 |
|---|
| 2026.04.17 | ₩56,445 | ₩61,201 | ₩56,258 | ₩59,024 | +4.57% | 283.6만 |
|---|
| 2026.04.16 | ₩55,243 | ₩56,138 | ₩53,318 | ₩54,414 | -1.50% | 147.5만 |
|---|
| 2026.04.15 | ₩55,176 | ₩56,392 | ₩53,358 | ₩53,893 | -2.33% | 157.8만 |
|---|
| 2026.04.14 | ₩55,363 | ₩57,127 | ₩54,721 | ₩55,724 | +0.65% | 245.5만 |
|---|
| 2026.04.13 | ₩49,697 | ₩53,145 | ₩49,577 | ₩52,864 | +6.37% | 167.5만 |
|---|
| 2026.04.10 | ₩51,862 | ₩54,735 | ₩49,764 | ₩50,111 | -3.38% | 249.4만 |
|---|
| 2026.04.09 | ₩49,684 | ₩52,978 | ₩47,586 | ₩52,076 | +4.81% | 245.2만 |
|---|
| 2026.04.08 | ₩54,468 | ₩55,657 | ₩48,868 | ₩49,443 | -9.22% | 296.9만 |
|---|
| 2026.04.07 | ₩46,824 | ₩49,229 | ₩45,274 | ₩48,868 | +4.37% | 187.4만 |
|---|
| 2026.04.06 | ₩47,973 | ₩49,176 | ₩46,236 | ₩48,093 | +0.25% | 199.7만 |
|---|
| 2026.04.02 | ₩43,390 | ₩50,338 | ₩43,296 | ₩48,120 | +10.90% | 258.2만 |
|---|
| 2026.04.01 | ₩48,641 | ₩48,775 | ₩46,102 | ₩46,837 | -3.71% | 240.7만 |
|---|
| 2026.03.31 | ₩42,227 | ₩47,171 | ₩42,107 | ₩47,038 | +11.39% | 344.3만 |
|---|
| 2026.03.30 | ₩44,689 | ₩45,792 | ₩39,835 | ₩40,717 | -8.89% | 284.5만 |
|---|
| 2026.03.27 | ₩41,038 | ₩45,180 | ₩40,918 | ₩44,165 | +7.62% | 224.3만 |
|---|
| 2026.03.26 | ₩43,350 | ₩45,875 | ₩41,539 | ₩41,666 | -3.88% | 215.4만 |
|---|
| 2026.03.25 | ₩48,588 | ₩49,403 | ₩45,595 | ₩46,062 | -5.20% | 312.9만 |
|---|
| 2026.03.24 | ₩42,127 | ₩45,608 | ₩41,425 | ₩44,392 | +5.38% | 246.7만 |
|---|
| 2026.03.23 | ₩40,771 | ₩43,871 | ₩39,524 | ₩42,989 | +5.44% | 419만 |
|---|
| 2026.03.20 | ₩42,828 | ₩42,856 | ₩39,033 | ₩40,089 | -6.40% | 1174.4만 |
|---|
| 2026.03.19 | ₩44,312 | ₩45,434 | ₩39,889 | ₩42,441 | -4.22% | 730.1만 |
|---|
| 2026.03.18 | ₩50,325 | ₩50,860 | ₩47,639 | ₩48,428 | -3.77% | 449.7만 |
|---|
| 2026.03.17 | ₩53,318 | ₩55,697 | ₩51,656 | ₩53,826 | +0.95% | 267.1만 |
|---|
| 2026.03.16 | ₩52,142 | ₩55,029 | ₩50,459 | ₩52,543 | +0.77% | 355.3만 |
|---|
| 2026.03.13 | ₩53,118 | ₩54,281 | ₩49,392 | ₩50,686 | -4.58% | 329.2만 |
|---|
| 2026.03.12 | ₩56,672 | ₩56,672 | ₩52,800 | ₩53,612 | -5.40% | 217.6만 |
|---|
| 2026.03.11 | ₩57,381 | ₩59,733 | ₩55,189 | ₩56,886 | -0.86% | 248만 |
|---|
| 2026.03.10 | ₩55,924 | ₩62,352 | ₩55,844 | ₩59,933 | +7.17% | 492.5만 |
|---|
| 2026.03.09 | ₩50,632 | ₩55,430 | ₩49,296 | ₩54,254 | +7.15% | 388.9만 |
|---|
| 2026.03.06 | ₩55,577 | ₩57,565 | ₩51,314 | ₩51,835 | -6.73% | 407.5만 |
|---|
| 2026.03.05 | ₩62,312 | ₩62,312 | ₩52,530 | ₩54,868 | -11.95% | 539.2만 |
|---|
| 2026.03.04 | ₩67,229 | ₩67,456 | ₩60,868 | ₩63,695 | -5.26% | 345만 |
|---|
| 2026.03.03 | ₩66,802 | ₩66,882 | ₩60,548 | ₩64,824 | -2.96% | 579.3만 |
|---|
| 2026.03.02 | ₩67,042 | ₩74,499 | ₩64,811 | ₩74,485 | +11.10% | 601.8만 |
|---|
| 2026.02.27 | ₩67,015 | ₩68,485 | ₩60,427 | ₩67,309 | +0.44% | 584.4만 |
|---|
| 2026.02.26 | ₩63,461 | ₩67,216 | ₩60,802 | ₩66,641 | +5.01% | 436.5만 |
|---|
| 2026.02.25 | ₩66,013 | ₩69,862 | ₩64,450 | ₩64,971 | -1.58% | 510.9만 |
|---|
| 2026.02.24 | ₩54,815 | ₩63,434 | ₩52,383 | ₩62,726 | +14.43% | 413.4만 |
|---|
| 2026.02.23 | ₩56,405 | ₩57,915 | ₩55,189 | ₩56,191 | -0.38% | 338.9만 |
|---|
| 2026.02.20 | ₩55,537 | ₩61,817 | ₩54,868 | ₩54,882 | -1.18% | 705.3만 |
|---|
| 2026.02.19 | ₩53,238 | ₩58,049 | ₩52,984 | ₩56,325 | +5.80% | 393.3만 |
|---|
| 2026.02.18 | ₩47,840 | ₩58,410 | ₩46,891 | ₩54,361 | +13.63% | 653.9만 |
|---|
| 2026.02.17 | ₩45,514 | ₩46,503 | ₩41,171 | ₩44,900 | -1.35% | 419.6만 |
|---|
| 2026.02.13 | ₩45,020 | ₩51,448 | ₩44,766 | ₩47,505 | +5.52% | 366.9만 |
|---|
| 2026.02.12 | ₩47,105 | ₩51,661 | ₩44,111 | ₩44,232 | -6.10% | 333.5만 |
|---|
| 2026.02.11 | ₩51,568 | ₩51,581 | ₩45,621 | ₩48,013 | -6.89% | 226.9만 |
|---|
| 2026.02.10 | ₩49,056 | ₩51,514 | ₩47,131 | ₩48,975 | -0.16% | 358.3만 |
|---|
| 2026.02.09 | ₩47,078 | ₩51,915 | ₩45,742 | ₩51,795 | +10.02% | 355.8만 |
|---|
| 2026.02.06 | ₩44,659 | ₩46,717 | ₩41,666 | ₩46,223 | +3.50% | 398.3만 |
|---|
| 2026.02.05 | ₩45,220 | ₩49,523 | ₩44,151 | ₩45,060 | -0.35% | 533.1만 |
|---|
| 2026.02.04 | ₩58,076 | ₩59,064 | ₩49,109 | ₩52,530 | -9.55% | 399.9만 |
|---|
| 2026.02.03 | ₩53,439 | ₩56,325 | ₩48,635 | ₩56,218 | +5.20% | 608.2만 |
|---|
| 2026.02.02 | ₩49,911 | ₩54,013 | ₩46,530 | ₩47,051 | -5.73% | 575만 |
|---|
| 2026.01.30 | ₩48,494 | ₩58,116 | ₩48,240 | ₩49,911 | +2.92% | 901.6만 |
|---|
| 2026.01.29 | ₩71,532 | ₩71,906 | ₩58,931 | ₩61,109 | -14.57% | 785.3만 |
|---|
| 2026.01.28 | ₩73,550 | ₩75,995 | ₩65,946 | ₩69,073 | -6.09% | 533.6만 |
|---|
| 2026.01.27 | ₩63,260 | ₩74,098 | ₩60,868 | ₩73,296 | +15.86% | 742만 |
|---|
| 2026.01.26 | ₩72,401 | ₩78,481 | ₩65,666 | ₩66,267 | -8.47% | 1074.4만 |
|---|
| 2026.01.23 | ₩63,568 | ₩68,779 | ₩61,196 | ₩67,684 | +6.47% | 702.9만 |
|---|
| 2026.01.22 | ₩52,851 | ₩63,047 | ₩51,621 | ₩62,392 | +18.05% | 700.7만 |
|---|
| 2026.01.21 | ₩60,808 | ₩60,808 | ₩50,619 | ₩52,877 | -13.04% | 887.3만 |
|---|
| 2026.01.20 | ₩49,877 | ₩57,493 | ₩48,227 | ₩57,154 | +14.59% | 731.9만 |
|---|
| 2026.01.16 | ₩45,595 | ₩47,250 | ₩44,031 | ₩46,276 | +1.49% | 306.9만 |
|---|
| 2026.01.15 | ₩44,592 | ₩47,973 | ₩43,831 | ₩46,223 | +3.66% | 294.2만 |
|---|
| 2026.01.14 | ₩47,358 | ₩47,813 | ₩42,294 | ₩45,755 | -3.39% | 493.6만 |
|---|
| 2026.01.13 | ₩45,448 | ₩47,719 | ₩43,630 | ₩45,220 | -0.50% | 510.3만 |
|---|
| 2026.01.12 | ₩38,806 | ₩45,659 | ₩37,817 | ₩44,098 | +13.64% | 692.7만 |
|---|
| 2026.01.09 | ₩35,666 | ₩37,082 | ₩34,771 | ₩36,254 | +1.65% | 251.6만 |
|---|
| 2026.01.08 | ₩38,445 | ₩38,445 | ₩33,448 | ₩34,984 | -9.00% | 483.6만 |
|---|
| 2026.01.07 | ₩36,534 | ₩40,076 | ₩35,813 | ₩39,742 | +8.78% | 280.9만 |
|---|
| 2026.01.06 | ₩38,953 | ₩40,530 | ₩37,416 | ₩38,178 | -1.99% | 407.3만 |
|---|
| 2026.01.05 | ₩33,541 | ₩38,739 | ₩33,461 | ₩37,617 | +12.15% | 665.4만 |
|---|
| 2026.01.02 | ₩32,773 | ₩33,033 | ₩29,866 | ₩32,606 | -0.51% | 336.8만 |
|---|
| 2025.12.31 | ₩30,949 | ₩32,940 | ₩30,815 | ₩31,764 | +2.63% | 399만 |
|---|
| 2025.12.30 | ₩31,951 | ₩33,274 | ₩30,401 | ₩31,376 | -1.80% | 402만 |
|---|
| 2025.12.29 | ₩30,481 | ₩32,191 | ₩28,330 | ₩31,082 | +1.97% | 769.6만 |
|---|
| 2025.12.26 | ₩35,292 | ₩35,679 | ₩32,245 | ₩33,421 | -5.30% | 514.4만 |
|---|
| 2025.12.24 | ₩35,345 | ₩35,412 | ₩32,111 | ₩33,354 | -5.63% | 647.1만 |
|---|
| 2025.12.23 | ₩34,610 | ₩39,822 | ₩33,127 | ₩36,267 | +4.79% | 1586.4만 |
|---|
| 2025.12.22 | ₩27,975 | ₩35,078 | ₩26,926 | ₩32,766 | +17.12% | 2031만 |
|---|
| 2025.12.19 | ₩20,713 | ₩22,650 | ₩20,419 | ₩21,942 | +5.94% | 482.3만 |
|---|
| 2025.12.18 | ₩18,601 | ₩20,606 | ₩18,187 | ₩20,526 | +10.34% | 185.7만 |
|---|
| 2025.12.17 | ₩18,628 | ₩20,699 | ₩18,456 | ₩18,708 | +0.43% | 289.5만 |
|---|
| 2025.12.16 | ₩17,365 | ₩17,917 | ₩16,610 | ₩17,679 | +1.81% | 159.9만 |
|---|
| 2025.12.15 | ₩19,122 | ₩19,163 | ₩16,771 | ₩17,465 | -8.67% | 254.7만 |
|---|
| 2025.12.12 | ₩17,519 | ₩18,361 | ₩16,463 | ₩17,906 | +2.21% | 265만 |
|---|
| 2025.12.11 | ₩15,728 | ₩17,372 | ₩15,301 | ₩16,517 | +5.01% | 217.5만 |
|---|
| 2025.12.10 | ₩15,608 | ₩15,740 | ₩14,980 | ₩15,581 | -0.17% | 110.4만 |
|---|
| 2025.12.09 | ₩14,967 | ₩15,929 | ₩14,953 | ₩15,608 | +4.29% | 188.8만 |
|---|
| 2025.12.08 | ₩16,143 | ₩16,704 | ₩14,739 | ₩15,073 | -6.62% | 121만 |
|---|
| 2025.12.05 | ₩16,303 | ₩16,557 | ₩15,247 | ₩15,301 | -6.15% | 128.7만 |
|---|
| 2025.12.04 | ₩15,160 | ₩16,236 | ₩14,833 | ₩15,996 | +5.51% | 94.3만 |
|---|
| 2025.12.03 | ₩15,782 | ₩16,116 | ₩15,167 | ₩15,287 | -3.13% | 80.1만 |
|---|
| 2025.12.02 | ₩15,782 | ₩15,955 | ₩14,479 | ₩15,488 | -1.86% | 141.4만 |
|---|
| 2025.12.01 | ₩16,550 | ₩16,704 | ₩15,635 | ₩15,782 | -4.64% | 215.1만 |
|---|
| 2025.11.28 | ₩14,258 | ₩15,835 | ₩14,245 | ₩15,635 | +9.65% | 162.2만 |
|---|
| 2025.11.26 | ₩13,604 | ₩14,151 | ₩13,497 | ₩14,045 | +3.24% | 163.9만 |
|---|
| 2025.11.25 | ₩12,762 | ₩13,537 | ₩12,762 | ₩13,336 | +4.50% | 122.5만 |
|---|
| 2025.11.24 | ₩12,762 | ₩13,216 | ₩12,688 | ₩13,002 | +1.88% | 121.8만 |
|---|
| 2025.11.21 | ₩12,722 | ₩13,263 | ₩12,281 | ₩12,828 | +0.84% | 250만 |
|---|
| 2025.11.20 | ₩14,592 | ₩14,686 | ₩13,029 | ₩13,069 | -10.44% | 161.5만 |
|---|
| 2025.11.19 | ₩14,479 | ₩14,940 | ₩14,085 | ₩14,338 | -0.97% | 142.6만 |
|---|
| 2025.11.18 | ₩13,964 | ₩14,659 | ₩13,577 | ₩14,125 | +1.15% | 186.3만 |
|---|
| 2025.11.17 | ₩12,534 | ₩14,686 | ₩12,454 | ₩14,071 | +12.26% | 369.7만 |
|---|
| 2025.11.14 | ₩11,332 | ₩12,539 | ₩11,292 | ₩12,107 | +6.84% | 109.3만 |
|---|
| 2025.11.13 | ₩12,013 | ₩12,895 | ₩11,800 | ₩12,214 | +1.67% | 211.4만 |
|---|
| 2025.11.12 | ₩10,931 | ₩12,214 | ₩10,904 | ₩12,120 | +10.88% | 259.3만 |
|---|
| 2025.11.11 | ₩10,730 | ₩10,944 | ₩10,277 | ₩10,824 | +0.87% | 139.6만 |
|---|
| 2025.11.10 | ₩10,677 | ₩10,860 | ₩10,463 | ₩10,530 | -1.38% | 106.2만 |
|---|
| 2025.11.07 | ₩9,742 | ₩10,223 | ₩9,448 | ₩10,223 | +4.94% | 78.6만 |
|---|
| 2025.11.06 | ₩10,049 | ₩10,477 | ₩9,641 | ₩9,675 | -3.72% | 65.8만 |
|---|
| 2025.11.05 | ₩10,383 | ₩10,477 | ₩9,621 | ₩9,862 | -5.02% | 113.2만 |
|---|
| 2025.11.04 | ₩10,477 | ₩10,717 | ₩10,089 | ₩10,236 | -2.30% | 85.7만 |
|---|
| 2025.11.03 | ₩10,156 | ₩10,931 | ₩10,089 | ₩10,771 | +6.05% | 148.1만 |
|---|
| 2025.10.31 | ₩10,650 | ₩10,672 | ₩9,943 | ₩10,156 | -4.64% | 169만 |
|---|
| 2025.10.30 | ₩10,356 | ₩10,771 | ₩10,330 | ₩10,597 | +2.32% | 63.5만 |
|---|
| 2025.10.29 | ₩11,031 | ₩11,118 | ₩10,233 | ₩10,450 | -5.27% | 129.4만 |
|---|
| 2025.10.28 | ₩9,114 | ₩10,944 | ₩9,087 | ₩10,704 | +17.45% | 255.5만 |
|---|
| 2025.10.27 | ₩9,167 | ₩9,261 | ₩8,659 | ₩9,020 | -1.60% | 171.7만 |
|---|
| 2025.10.24 | ₩9,889 | ₩10,163 | ₩9,274 | ₩9,301 | -5.95% | 101만 |
|---|
| 2025.10.23 | ₩10,370 | ₩10,463 | ₩9,528 | ₩9,955 | -3.99% | 151.7만 |
|---|
| 2025.10.22 | ₩9,421 | ₩10,249 | ₩9,261 | ₩10,169 | +7.94% | 168.5만 |
|---|
| 2025.10.21 | ₩10,517 | ₩10,517 | ₩9,595 | ₩9,808 | -6.73% | 217.2만 |
|---|
| 2025.10.20 | ₩10,998 | ₩11,626 | ₩10,864 | ₩11,626 | +5.71% | 138.6만 |
|---|
| 2025.10.17 | ₩12,000 | ₩12,027 | ₩10,263 | ₩10,423 | -13.14% | 251.2만 |
|---|
| 2025.10.16 | ₩12,027 | ₩13,028 | ₩11,653 | ₩11,813 | -1.78% | 343.1만 |
|---|
| 2025.10.15 | ₩10,744 | ₩11,759 | ₩10,657 | ₩11,465 | +6.72% | 206.9만 |
|---|
| 2025.10.14 | ₩10,624 | ₩10,813 | ₩10,196 | ₩10,543 | -0.75% | 164.6만 |
|---|
| 2025.10.13 | ₩10,383 | ₩10,891 | ₩10,143 | ₩10,423 | +0.39% | 134.3만 |
|---|
| 2025.10.10 | ₩10,196 | ₩10,356 | ₩9,715 | ₩9,955 | -2.36% | 365.7만 |
|---|