시장 데이터를 불러오는 중
전체 종목
I-80 골드 과거 주가
i-80 Gold Corp. Common Shares · IAUX · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
i-80 Gold Corp. Common Shares · IAUX · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,123 | ₩2,136 | ₩2,076 | ₩2,123 | 0.00% | 586.2만 |
| 2026.10.08 | ₩2,016 | ₩2,083 | ₩1,976 | ₩2,056 | +1.99% | 872.2만 |
| 2026.10.07 | ₩2,110 | ₩2,123 | ₩1,956 | ₩1,990 | -5.70% | 1789.9만 |
| 2026.10.06 | ₩2,190 | ₩2,213 | ₩2,116 | ₩2,150 | -1.83% | 756.3만 |
| 2026.10.05 | ₩2,177 | ₩2,190 | ₩2,103 | ₩2,177 | 0.00% | 559.4만 |
| 2026.10.02 | ₩2,217 | ₩2,217 | ₩2,123 | ₩2,163 | -2.41% | 592.8만 |
| 2026.10.01 | ₩2,203 | ₩2,217 | ₩2,150 | ₩2,163 | -1.82% | 582.1만 |
| 2026.09.30 | ₩2,270 | ₩2,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,203 |
| ₩2,217 |
| -2.35% |
| 473.1만 |
| 2026.09.29 | ₩2,217 | ₩2,243 | ₩2,190 | ₩2,217 | 0.00% | 487.1만 |
|---|
| 2026.09.28 | ₩2,243 | ₩2,263 | ₩2,190 | ₩2,203 | -1.79% | 459.2만 |
|---|
| 2026.09.25 | ₩2,323 | ₩2,404 | ₩2,297 | ₩2,323 | 0.00% | 427만 |
|---|
| 2026.09.24 | ₩2,310 | ₩2,337 | ₩2,283 | ₩2,310 | 0.00% | 628.4만 |
|---|
| 2026.09.23 | ₩2,417 | ₩2,430 | ₩2,310 | ₩2,337 | -3.31% | 935.8만 |
|---|
| 2026.09.22 | ₩2,350 | ₩2,510 | ₩2,337 | ₩2,497 | +6.25% | 1746.7만 |
|---|
| 2026.09.21 | ₩2,404 | ₩2,404 | ₩2,297 | ₩2,323 | -3.33% | 602.1만 |
|---|
| 2026.09.18 | ₩2,363 | ₩2,410 | ₩2,297 | ₩2,390 | +1.13% | 1641.9만 |
|---|
| 2026.09.17 | ₩2,283 | ₩2,363 | ₩2,270 | ₩2,337 | +2.34% | 2132.5만 |
|---|
| 2026.09.16 | ₩2,297 | ₩2,310 | ₩2,163 | ₩2,203 | -4.07% | 1087.9만 |
|---|
| 2026.09.15 | ₩2,243 | ₩2,283 | ₩2,217 | ₩2,257 | +0.60% | 410.3만 |
|---|
| 2026.09.14 | ₩2,270 | ₩2,283 | ₩2,230 | ₩2,257 | -0.59% | 589만 |
|---|
| 2026.09.11 | ₩2,350 | ₩2,377 | ₩2,303 | ₩2,337 | -0.57% | 374.7만 |
|---|
| 2026.09.10 | ₩2,363 | ₩2,363 | ₩2,283 | ₩2,310 | -2.26% | 521.5만 |
|---|
| 2026.09.09 | ₩2,390 | ₩2,424 | ₩2,363 | ₩2,363 | -1.12% | 650.4만 |
|---|
| 2026.09.08 | ₩2,363 | ₩2,430 | ₩2,350 | ₩2,350 | -0.56% | 348.2만 |
|---|
| 2026.09.04 | ₩2,404 | ₩2,404 | ₩2,323 | ₩2,390 | -0.56% | 445.2만 |
|---|
| 2026.09.03 | ₩2,430 | ₩2,444 | ₩2,350 | ₩2,390 | -1.65% | 570.3만 |
|---|
| 2026.09.02 | ₩2,323 | ₩2,390 | ₩2,310 | ₩2,350 | +1.15% | 511.6만 |
|---|
| 2026.09.01 | ₩2,390 | ₩2,390 | ₩2,257 | ₩2,270 | -5.03% | 1264.3만 |
|---|
| 2026.08.31 | ₩2,484 | ₩2,524 | ₩2,390 | ₩2,430 | -2.15% | 774.6만 |
|---|
| 2026.08.28 | ₩2,577 | ₩2,584 | ₩2,404 | ₩2,470 | -4.15% | 1168만 |
|---|
| 2026.08.27 | ₩2,497 | ₩2,590 | ₩2,497 | ₩2,564 | +2.67% | 710.8만 |
|---|
| 2026.08.26 | ₩2,497 | ₩2,544 | ₩2,470 | ₩2,510 | +0.53% | 874.3만 |
|---|
| 2026.08.25 | ₩2,537 | ₩2,577 | ₩2,485 | ₩2,564 | +1.05% | 1006.4만 |
|---|
| 2026.08.24 | ₩2,484 | ₩2,585 | ₩2,484 | ₩2,564 | +3.23% | 2284.6만 |
|---|
| 2026.08.21 | ₩2,457 | ₩2,470 | ₩2,390 | ₩2,417 | -1.63% | 1790.1만 |
|---|
| 2026.08.20 | ₩2,297 | ₩2,377 | ₩2,297 | ₩2,350 | +2.33% | 1583.7만 |
|---|
| 2026.08.19 | ₩2,243 | ₩2,337 | ₩2,217 | ₩2,310 | +2.98% | 1648.8만 |
|---|
| 2026.08.18 | ₩2,190 | ₩2,203 | ₩2,103 | ₩2,110 | -3.66% | 1101.7만 |
|---|
| 2026.08.17 | ₩2,257 | ₩2,270 | ₩2,190 | ₩2,203 | -2.37% | 574.1만 |
|---|
| 2026.08.14 | ₩2,243 | ₩2,297 | ₩2,217 | ₩2,230 | -0.60% | 624.4만 |
|---|
| 2026.08.13 | ₩2,283 | ₩2,337 | ₩2,190 | ₩2,203 | -3.51% | 970.5만 |
|---|
| 2026.08.12 | ₩2,297 | ₩2,337 | ₩2,257 | ₩2,337 | +1.74% | 1502만 |
|---|
| 2026.08.11 | ₩2,203 | ₩2,310 | ₩2,203 | ₩2,217 | +0.61% | 1207.5만 |
|---|
| 2026.08.10 | ₩2,163 | ₩2,283 | ₩2,123 | ₩2,270 | +4.94% | 2697.1만 |
|---|
| 2026.08.07 | ₩2,083 | ₩2,183 | ₩2,083 | ₩2,163 | +3.85% | 1516.6만 |
|---|
| 2026.08.06 | ₩2,003 | ₩2,070 | ₩1,990 | ₩2,030 | +1.33% | 811.9만 |
|---|
| 2026.08.05 | ₩2,003 | ₩2,070 | ₩1,976 | ₩2,016 | +0.67% | 1556.7만 |
|---|
| 2026.08.04 | ₩1,829 | ₩1,896 | ₩1,829 | ₩1,869 | +2.19% | 1260.2만 |
|---|
| 2026.08.03 | ₩1,723 | ₩1,803 | ₩1,709 | ₩1,789 | +3.88% | 962.3만 |
|---|
| 2026.07.31 | ₩1,736 | ₩1,763 | ₩1,723 | ₩1,723 | -0.77% | 485.1만 |
|---|
| 2026.07.30 | ₩1,736 | ₩1,789 | ₩1,709 | ₩1,789 | +3.08% | 434.8만 |
|---|
| 2026.07.29 | ₩1,736 | ₩1,776 | ₩1,662 | ₩1,696 | -2.31% | 542.5만 |
|---|
| 2026.07.28 | ₩1,776 | ₩1,776 | ₩1,709 | ₩1,723 | -3.01% | 449.1만 |
|---|
| 2026.07.27 | ₩1,843 | ₩1,869 | ₩1,749 | ₩1,789 | -2.90% | 818.5만 |
|---|
| 2026.07.24 | ₩1,869 | ₩1,869 | ₩1,803 | ₩1,816 | -2.86% | 867.3만 |
|---|
| 2026.07.23 | ₩1,843 | ₩1,883 | ₩1,803 | ₩1,843 | 0.00% | 950.4만 |
|---|
| 2026.07.22 | ₩1,843 | ₩1,909 | ₩1,829 | ₩1,896 | +2.90% | 1152.7만 |
|---|
| 2026.07.21 | ₩1,736 | ₩1,816 | ₩1,702 | ₩1,803 | +3.85% | 960.7만 |
|---|
| 2026.07.20 | ₩1,709 | ₩1,736 | ₩1,669 | ₩1,682 | -1.56% | 620만 |
|---|
| 2026.07.17 | ₩1,669 | ₩1,736 | ₩1,649 | ₩1,723 | +3.20% | 1556.8만 |
|---|
| 2026.07.16 | ₩1,776 | ₩1,796 | ₩1,656 | ₩1,682 | -5.26% | 1732.3만 |
|---|
| 2026.07.15 | ₩1,789 | ₩1,843 | ₩1,756 | ₩1,789 | 0.00% | 854.6만 |
|---|
| 2026.07.14 | ₩1,856 | ₩1,889 | ₩1,803 | ₩1,816 | -2.16% | 673.8만 |
|---|
| 2026.07.13 | ₩1,856 | ₩1,869 | ₩1,776 | ₩1,789 | -3.60% | 1142.1만 |
|---|
| 2026.07.10 | ₩1,909 | ₩1,923 | ₩1,856 | ₩1,869 | -2.10% | 809만 |
|---|
| 2026.07.09 | ₩1,856 | ₩1,963 | ₩1,829 | ₩1,923 | +3.60% | 863.1만 |
|---|
| 2026.07.08 | ₩1,869 | ₩1,883 | ₩1,776 | ₩1,816 | -2.86% | 892.8만 |
|---|
| 2026.07.07 | ₩1,950 | ₩1,950 | ₩1,869 | ₩1,883 | -3.42% | 850.6만 |
|---|
| 2026.07.06 | ₩2,003 | ₩2,043 | ₩1,929 | ₩1,950 | -2.67% | 722.5만 |
|---|
| 2026.07.02 | ₩1,990 | ₩2,050 | ₩1,936 | ₩1,990 | 0.00% | 1381.6만 |
|---|
| 2026.07.01 | ₩1,936 | ₩2,003 | ₩1,936 | ₩1,936 | 0.00% | 547.8만 |
|---|
| 2026.06.30 | ₩1,909 | ₩1,950 | ₩1,883 | ₩1,923 | +0.70% | 1028.7만 |
|---|
| 2026.06.29 | ₩1,936 | ₩1,943 | ₩1,856 | ₩1,923 | -0.69% | 722.7만 |
|---|
| 2026.06.26 | ₩1,883 | ₩1,976 | ₩1,856 | ₩1,896 | +0.71% | 1128만 |
|---|
| 2026.06.25 | ₩1,909 | ₩1,909 | ₩1,843 | ₩1,856 | -2.80% | 667만 |
|---|
| 2026.06.24 | ₩1,829 | ₩1,883 | ₩1,816 | ₩1,856 | +1.46% | 1032.6만 |
|---|
| 2026.06.23 | ₩1,950 | ₩2,003 | ₩1,896 | ₩1,896 | -2.74% | 1068.8만 |
|---|
| 2026.06.22 | ₩1,990 | ₩2,076 | ₩1,976 | ₩2,003 | +0.67% | 1726.8만 |
|---|
| 2026.06.18 | ₩2,043 | ₩2,096 | ₩2,030 | ₩2,070 | +1.31% | 1415.7만 |
|---|
| 2026.06.17 | ₩2,096 | ₩2,163 | ₩2,030 | ₩2,030 | -3.18% | 1368.7만 |
|---|
| 2026.06.16 | ₩2,096 | ₩2,163 | ₩2,056 | ₩2,110 | +0.64% | 713.4만 |
|---|
| 2026.06.15 | ₩2,083 | ₩2,150 | ₩2,070 | ₩2,083 | 0.00% | 2064.9만 |
|---|
| 2026.06.12 | ₩1,950 | ₩2,003 | ₩1,923 | ₩1,976 | +1.37% | 484.7만 |
|---|
| 2026.06.11 | ₩1,816 | ₩1,950 | ₩1,816 | ₩1,923 | +5.88% | 990.1만 |
|---|
| 2026.06.10 | ₩1,816 | ₩1,883 | ₩1,816 | ₩1,829 | +0.74% | 929.1만 |
|---|
| 2026.06.09 | ₩1,909 | ₩1,916 | ₩1,816 | ₩1,869 | -2.10% | 1126.9만 |
|---|
| 2026.06.08 | ₩1,896 | ₩1,936 | ₩1,856 | ₩1,869 | -1.41% | 807.4만 |
|---|
| 2026.06.05 | ₩2,056 | ₩2,095 | ₩1,896 | ₩1,909 | -7.14% | 1223.1만 |
|---|
| 2026.06.04 | ₩2,070 | ₩2,136 | ₩2,056 | ₩2,110 | +1.94% | 896만 |
|---|
| 2026.06.03 | ₩2,123 | ₩2,136 | ₩2,023 | ₩2,043 | -3.77% | 629.2만 |
|---|
| 2026.06.02 | ₩2,163 | ₩2,177 | ₩2,096 | ₩2,163 | 0.00% | 691.1만 |
|---|
| 2026.06.01 | ₩2,110 | ₩2,203 | ₩2,083 | ₩2,136 | +1.27% | 737.3만 |
|---|
| 2026.05.29 | ₩2,136 | ₩2,203 | ₩2,096 | ₩2,163 | +1.25% | 1491.4만 |
|---|
| 2026.05.28 | ₩2,083 | ₩2,177 | ₩2,030 | ₩2,136 | +2.56% | 708만 |
|---|
| 2026.05.27 | ₩2,123 | ₩2,150 | ₩2,070 | ₩2,070 | -2.52% | 448.6만 |
|---|
| 2026.05.26 | ₩2,056 | ₩2,203 | ₩2,043 | ₩2,163 | +5.19% | 1184.3만 |
|---|
| 2026.05.22 | ₩2,016 | ₩2,043 | ₩1,963 | ₩2,030 | +0.66% | 454.2만 |
|---|
| 2026.05.21 | ₩1,923 | ₩2,030 | ₩1,923 | ₩1,990 | +3.47% | 431만 |
|---|
| 2026.05.20 | ₩2,003 | ₩2,030 | ₩1,963 | ₩1,976 | -1.33% | 1254.6만 |
|---|
| 2026.05.19 | ₩1,936 | ₩1,976 | ₩1,896 | ₩1,976 | +2.07% | 879만 |
|---|
| 2026.05.18 | ₩1,976 | ₩2,003 | ₩1,936 | ₩1,950 | -1.35% | 531.7만 |
|---|
| 2026.05.15 | ₩2,030 | ₩2,036 | ₩1,923 | ₩1,976 | -2.63% | 3029만 |
|---|
| 2026.05.14 | ₩2,123 | ₩2,136 | ₩2,016 | ₩2,096 | -1.26% | 976.3만 |
|---|
| 2026.05.13 | ₩2,177 | ₩2,203 | ₩2,043 | ₩2,083 | -4.29% | 2466.2만 |
|---|
| 2026.05.12 | ₩2,110 | ₩2,163 | ₩2,056 | ₩2,123 | +0.63% | 729.4만 |
|---|
| 2026.05.11 | ₩2,136 | ₩2,177 | ₩2,096 | ₩2,136 | 0.00% | 1179.6만 |
|---|
| 2026.05.08 | ₩2,056 | ₩2,110 | ₩2,030 | ₩2,110 | +2.60% | 845.2만 |
|---|
| 2026.05.07 | ₩2,136 | ₩2,197 | ₩1,976 | ₩1,990 | -6.88% | 3150.9만 |
|---|
| 2026.05.06 | ₩2,056 | ₩2,150 | ₩2,016 | ₩2,110 | +2.60% | 2060.3만 |
|---|
| 2026.05.05 | ₩2,016 | ₩2,043 | ₩1,950 | ₩1,950 | -3.31% | 504.6만 |
|---|
| 2026.05.04 | ₩2,003 | ₩2,036 | ₩1,976 | ₩2,003 | 0.00% | 856.3만 |
|---|
| 2026.05.01 | ₩2,003 | ₩2,043 | ₩1,976 | ₩2,030 | +1.33% | 436.8만 |
|---|
| 2026.04.30 | ₩2,003 | ₩2,036 | ₩1,990 | ₩2,003 | 0.00% | 665.2만 |
|---|
| 2026.04.29 | ₩2,003 | ₩2,016 | ₩1,963 | ₩1,963 | -2.00% | 636만 |
|---|
| 2026.04.28 | ₩2,056 | ₩2,083 | ₩1,990 | ₩2,016 | -1.95% | 990.4만 |
|---|
| 2026.04.27 | ₩2,096 | ₩2,123 | ₩2,056 | ₩2,110 | +0.64% | 657.6만 |
|---|
| 2026.04.24 | ₩2,096 | ₩2,116 | ₩2,056 | ₩2,083 | -0.64% | 1091.1만 |
|---|
| 2026.04.23 | ₩2,110 | ₩2,136 | ₩2,030 | ₩2,070 | -1.90% | 1426.4만 |
|---|
| 2026.04.22 | ₩2,190 | ₩2,203 | ₩2,110 | ₩2,110 | -3.66% | 740.7만 |
|---|
| 2026.04.21 | ₩2,257 | ₩2,270 | ₩2,123 | ₩2,123 | -5.92% | 1720.1만 |
|---|
| 2026.04.20 | ₩2,190 | ₩2,297 | ₩2,163 | ₩2,270 | +3.66% | 1736.3만 |
|---|
| 2026.04.17 | ₩2,190 | ₩2,303 | ₩2,190 | ₩2,217 | +1.22% | 1281.4만 |
|---|
| 2026.04.16 | ₩2,190 | ₩2,190 | ₩2,130 | ₩2,150 | -1.83% | 1355.1만 |
|---|
| 2026.04.15 | ₩2,203 | ₩2,217 | ₩2,136 | ₩2,150 | -2.42% | 2733.2만 |
|---|
| 2026.04.14 | ₩2,283 | ₩2,310 | ₩2,203 | ₩2,217 | -2.92% | 1750.2만 |
|---|
| 2026.04.13 | ₩2,217 | ₩2,257 | ₩2,203 | ₩2,230 | +0.60% | 970.5만 |
|---|
| 2026.04.10 | ₩2,257 | ₩2,297 | ₩2,230 | ₩2,243 | -0.59% | 1918.9만 |
|---|
| 2026.04.09 | ₩2,283 | ₩2,350 | ₩2,230 | ₩2,243 | -1.75% | 2184.5만 |
|---|
| 2026.04.08 | ₩2,323 | ₩2,350 | ₩2,217 | ₩2,270 | -2.30% | 3549.4만 |
|---|
| 2026.04.07 | ₩2,190 | ₩2,223 | ₩2,096 | ₩2,217 | +1.22% | 2526.6만 |
|---|
| 2026.04.06 | ₩2,230 | ₩2,310 | ₩2,163 | ₩2,190 | -1.80% | 3227.1만 |
|---|
| 2026.04.02 | ₩1,976 | ₩2,257 | ₩1,976 | ₩2,217 | +12.16% | 2663.1만 |
|---|
| 2026.04.01 | ₩2,083 | ₩2,156 | ₩2,030 | ₩2,150 | +3.21% | 2221만 |
|---|
| 2026.03.31 | ₩1,936 | ₩2,043 | ₩1,916 | ₩2,030 | +4.83% | 2576.5만 |
|---|
| 2026.03.30 | ₩1,976 | ₩1,976 | ₩1,843 | ₩1,883 | -4.73% | 1356.2만 |
|---|
| 2026.03.27 | ₩1,789 | ₩1,950 | ₩1,749 | ₩1,909 | +6.72% | 1865.2만 |
|---|
| 2026.03.26 | ₩1,816 | ₩1,863 | ₩1,755 | ₩1,776 | -2.21% | 763.9만 |
|---|
| 2026.03.25 | ₩1,883 | ₩1,896 | ₩1,829 | ₩1,856 | -1.42% | 1037.5만 |
|---|
| 2026.03.24 | ₩1,736 | ₩1,843 | ₩1,696 | ₩1,803 | +3.85% | 2740.2만 |
|---|
| 2026.03.23 | ₩1,776 | ₩1,803 | ₩1,696 | ₩1,749 | -1.50% | 2907.5만 |
|---|
| 2026.03.20 | ₩1,803 | ₩1,829 | ₩1,696 | ₩1,696 | -5.93% | 3197.7만 |
|---|
| 2026.03.19 | ₩1,736 | ₩1,803 | ₩1,642 | ₩1,763 | +1.54% | 9094.5만 |
|---|
| 2026.03.18 | ₩1,976 | ₩2,030 | ₩1,749 | ₩1,869 | -5.41% | 1.2억 |
|---|
| 2026.03.17 | ₩2,243 | ₩2,270 | ₩2,163 | ₩2,163 | -3.57% | 582.1만 |
|---|
| 2026.03.16 | ₩2,217 | ₩2,270 | ₩2,163 | ₩2,230 | +0.60% | 721.6만 |
|---|
| 2026.03.13 | ₩2,310 | ₩2,337 | ₩2,177 | ₩2,217 | -4.05% | 1271.2만 |
|---|
| 2026.03.12 | ₩2,404 | ₩2,404 | ₩2,310 | ₩2,310 | -3.89% | 678.8만 |
|---|
| 2026.03.11 | ₩2,430 | ₩2,454 | ₩2,330 | ₩2,430 | 0.00% | 638.3만 |
|---|
| 2026.03.10 | ₩2,417 | ₩2,510 | ₩2,417 | ₩2,457 | +1.66% | 754만 |
|---|
| 2026.03.09 | ₩2,283 | ₩2,390 | ₩2,203 | ₩2,363 | +3.51% | 994만 |
|---|
| 2026.03.06 | ₩2,323 | ₩2,417 | ₩2,297 | ₩2,337 | +0.57% | 553.7만 |
|---|
| 2026.03.05 | ₩2,417 | ₩2,417 | ₩2,297 | ₩2,350 | -2.76% | 881.7만 |
|---|
| 2026.03.04 | ₩2,564 | ₩2,600 | ₩2,417 | ₩2,430 | -5.21% | 614만 |
|---|
| 2026.03.03 | ₩2,497 | ₩2,590 | ₩2,445 | ₩2,524 | +1.07% | 809.5만 |
|---|
| 2026.03.02 | ₩2,871 | ₩2,871 | ₩2,631 | ₩2,737 | -4.65% | 914.6만 |
|---|
| 2026.02.27 | ₩2,671 | ₩2,777 | ₩2,617 | ₩2,777 | +4.00% | 945.8만 |
|---|
| 2026.02.26 | ₩2,564 | ₩2,671 | ₩2,510 | ₩2,671 | +4.17% | 704.5만 |
|---|
| 2026.02.25 | ₩2,590 | ₩2,677 | ₩2,564 | ₩2,564 | -1.03% | 927.8만 |
|---|
| 2026.02.24 | ₩2,470 | ₩2,590 | ₩2,424 | ₩2,577 | +4.32% | 737만 |
|---|
| 2026.02.23 | ₩2,550 | ₩2,717 | ₩2,484 | ₩2,524 | -1.05% | 915.6만 |
|---|
| 2026.02.20 | ₩2,510 | ₩2,564 | ₩2,390 | ₩2,510 | 0.00% | 1434.8만 |
|---|
| 2026.02.19 | ₩2,604 | ₩2,624 | ₩2,517 | ₩2,604 | 0.00% | 681.8만 |
|---|
| 2026.02.18 | ₩2,564 | ₩2,617 | ₩2,517 | ₩2,564 | 0.00% | 858만 |
|---|
| 2026.02.17 | ₩2,524 | ₩2,550 | ₩2,457 | ₩2,537 | +0.53% | 821.7만 |
|---|
| 2026.02.13 | ₩2,671 | ₩2,711 | ₩2,510 | ₩2,590 | -3.00% | 1045.7만 |
|---|
| 2026.02.12 | ₩2,938 | ₩2,991 | ₩2,564 | ₩2,590 | -11.82% | 2508.7만 |
|---|
| 2026.02.11 | ₩2,697 | ₩2,804 | ₩2,631 | ₩2,777 | +2.97% | 802.1만 |
|---|
| 2026.02.10 | ₩2,631 | ₩2,697 | ₩2,564 | ₩2,657 | +1.02% | 616만 |
|---|
| 2026.02.09 | ₩2,537 | ₩2,711 | ₩2,530 | ₩2,671 | +5.26% | 1145.5만 |
|---|
| 2026.02.06 | ₩2,310 | ₩2,510 | ₩2,303 | ₩2,510 | +8.67% | 885.3만 |
|---|
| 2026.02.05 | ₩2,337 | ₩2,404 | ₩2,243 | ₩2,270 | -2.86% | 690.2만 |
|---|
| 2026.02.04 | ₩2,510 | ₩2,537 | ₩2,337 | ₩2,430 | -3.19% | 1025.8만 |
|---|
| 2026.02.03 | ₩2,377 | ₩2,457 | ₩2,323 | ₩2,430 | +2.25% | 1042.5만 |
|---|
| 2026.02.02 | ₩2,096 | ₩2,283 | ₩2,096 | ₩2,243 | +7.01% | 854.4만 |
|---|
| 2026.01.30 | ₩2,203 | ₩2,297 | ₩2,116 | ₩2,123 | -3.64% | 1106.2만 |
|---|
| 2026.01.29 | ₩2,564 | ₩2,604 | ₩2,363 | ₩2,404 | -6.25% | 1432.5만 |
|---|
| 2026.01.28 | ₩2,484 | ₩2,564 | ₩2,437 | ₩2,537 | +2.15% | 1468만 |
|---|
| 2026.01.27 | ₩2,390 | ₩2,470 | ₩2,311 | ₩2,444 | +2.23% | 1006.3만 |
|---|
| 2026.01.26 | ₩2,510 | ₩2,564 | ₩2,390 | ₩2,390 | -4.79% | 1259.9만 |
|---|
| 2026.01.23 | ₩2,430 | ₩2,457 | ₩2,390 | ₩2,417 | -0.55% | 835.6만 |
|---|
| 2026.01.22 | ₩2,297 | ₩2,470 | ₩2,297 | ₩2,417 | +5.23% | 1006.1만 |
|---|
| 2026.01.21 | ₩2,404 | ₩2,430 | ₩2,257 | ₩2,297 | -4.44% | 1133.7만 |
|---|
| 2026.01.20 | ₩2,257 | ₩2,363 | ₩2,223 | ₩2,337 | +3.55% | 1322만 |
|---|
| 2026.01.16 | ₩2,056 | ₩2,143 | ₩2,010 | ₩2,136 | +3.90% | 877.8만 |
|---|
| 2026.01.15 | ₩2,056 | ₩2,076 | ₩2,023 | ₩2,070 | +0.65% | 363.8만 |
|---|
| 2026.01.14 | ₩2,123 | ₩2,150 | ₩2,008 | ₩2,070 | -2.52% | 665.8만 |
|---|
| 2026.01.13 | ₩2,136 | ₩2,150 | ₩2,016 | ₩2,056 | -3.75% | 596.4만 |
|---|
| 2026.01.12 | ₩2,070 | ₩2,163 | ₩2,052 | ₩2,110 | +1.94% | 810.2만 |
|---|
| 2026.01.09 | ₩2,030 | ₩2,070 | ₩1,976 | ₩2,003 | -1.32% | 508.1만 |
|---|
| 2026.01.08 | ₩1,950 | ₩2,070 | ₩1,950 | ₩2,016 | +3.42% | 425.4만 |
|---|
| 2026.01.07 | ₩2,003 | ₩2,043 | ₩1,936 | ₩2,043 | +2.00% | 448.8만 |
|---|
| 2026.01.06 | ₩2,056 | ₩2,070 | ₩1,990 | ₩2,056 | 0.00% | 675.3만 |
|---|
| 2026.01.05 | ₩2,003 | ₩2,095 | ₩1,976 | ₩2,016 | +0.67% | 1003.6만 |
|---|
| 2026.01.02 | ₩2,016 | ₩2,023 | ₩1,909 | ₩1,936 | -3.97% | 296.3만 |
|---|
| 2025.12.31 | ₩2,003 | ₩2,003 | ₩1,936 | ₩1,950 | -2.67% | 491.6만 |
|---|
| 2025.12.30 | ₩1,990 | ₩2,056 | ₩1,936 | ₩2,016 | +1.34% | 517.5만 |
|---|
| 2025.12.29 | ₩2,016 | ₩2,070 | ₩1,903 | ₩1,936 | -3.97% | 734만 |
|---|
| 2025.12.26 | ₩2,083 | ₩2,123 | ₩2,036 | ₩2,096 | +0.64% | 334.2만 |
|---|
| 2025.12.24 | ₩2,083 | ₩2,083 | ₩1,996 | ₩2,056 | -1.28% | 199.8만 |
|---|
| 2025.12.23 | ₩2,123 | ₩2,136 | ₩2,036 | ₩2,056 | -3.14% | 452.8만 |
|---|
| 2025.12.22 | ₩2,123 | ₩2,136 | ₩2,016 | ₩2,096 | -1.26% | 766.2만 |
|---|
| 2025.12.19 | ₩1,990 | ₩2,090 | ₩1,923 | ₩2,056 | +3.36% | 3926.5만 |
|---|
| 2025.12.18 | ₩2,056 | ₩2,090 | ₩1,963 | ₩1,990 | -3.25% | 798.5만 |
|---|
| 2025.12.17 | ₩1,990 | ₩2,083 | ₩1,950 | ₩2,030 | +2.01% | 1138.2만 |
|---|
| 2025.12.16 | ₩2,003 | ₩2,030 | ₩1,936 | ₩1,976 | -1.33% | 828.4만 |
|---|
| 2025.12.15 | ₩1,976 | ₩2,030 | ₩1,923 | ₩1,976 | 0.00% | 1167.7만 |
|---|
| 2025.12.12 | ₩1,896 | ₩1,950 | ₩1,816 | ₩1,909 | +0.70% | 788.8만 |
|---|
| 2025.12.11 | ₩1,829 | ₩1,909 | ₩1,816 | ₩1,843 | +0.73% | 624.2만 |
|---|
| 2025.12.10 | ₩1,723 | ₩1,816 | ₩1,689 | ₩1,803 | +4.65% | 430.2만 |
|---|
| 2025.12.09 | ₩1,669 | ₩1,769 | ₩1,669 | ₩1,736 | +4.00% | 608.3만 |
|---|
| 2025.12.08 | ₩1,709 | ₩1,763 | ₩1,656 | ₩1,656 | -3.12% | 558.5만 |
|---|
| 2025.12.05 | ₩1,669 | ₩1,776 | ₩1,669 | ₩1,696 | +1.60% | 627.2만 |
|---|
| 2025.12.04 | ₩1,589 | ₩1,669 | ₩1,576 | ₩1,669 | +5.04% | 376.8만 |
|---|
| 2025.12.03 | ₩1,616 | ₩1,642 | ₩1,573 | ₩1,629 | +0.83% | 257.4만 |
|---|
| 2025.12.02 | ₩1,616 | ₩1,642 | ₩1,522 | ₩1,589 | -1.65% | 268.5만 |
|---|
| 2025.12.01 | ₩1,576 | ₩1,629 | ₩1,562 | ₩1,602 | +1.69% | 622.6만 |
|---|
| 2025.11.28 | ₩1,469 | ₩1,562 | ₩1,463 | ₩1,562 | +6.36% | 362.8만 |
|---|
| 2025.11.26 | ₩1,402 | ₩1,467 | ₩1,375 | ₩1,455 | +3.81% | 761.3만 |
|---|
| 2025.11.25 | ₩1,362 | ₩1,415 | ₩1,335 | ₩1,375 | +0.98% | 250.8만 |
|---|
| 2025.11.24 | ₩1,295 | ₩1,375 | ₩1,269 | ₩1,362 | +5.15% | 535.4만 |
|---|
| 2025.11.21 | ₩1,309 | ₩1,330 | ₩1,275 | ₩1,319 | +0.82% | 953.9만 |
|---|
| 2025.11.20 | ₩1,455 | ₩1,469 | ₩1,297 | ₩1,303 | -10.46% | 636.5만 |
|---|
| 2025.11.19 | ₩1,415 | ₩1,475 | ₩1,402 | ₩1,442 | +1.89% | 489.7만 |
|---|
| 2025.11.18 | ₩1,349 | ₩1,429 | ₩1,338 | ₩1,402 | +3.96% | 327.8만 |
|---|
| 2025.11.17 | ₩1,375 | ₩1,442 | ₩1,335 | ₩1,349 | -1.94% | 483.2만 |
|---|
| 2025.11.14 | ₩1,290 | ₩1,362 | ₩1,243 | ₩1,335 | +3.52% | 461.4만 |
|---|
| 2025.11.13 | ₩1,349 | ₩1,389 | ₩1,295 | ₩1,362 | +0.99% | 574.4만 |
|---|
| 2025.11.12 | ₩1,322 | ₩1,362 | ₩1,295 | ₩1,334 | +0.91% | 389.5만 |
|---|
| 2025.11.11 | ₩1,309 | ₩1,318 | ₩1,269 | ₩1,314 | +0.41% | 180.7만 |
|---|
| 2025.11.10 | ₩1,309 | ₩1,335 | ₩1,269 | ₩1,301 | -0.61% | 577.8만 |
|---|
| 2025.11.07 | ₩1,194 | ₩1,255 | ₩1,188 | ₩1,255 | +5.15% | 301.1만 |
|---|
| 2025.11.06 | ₩1,202 | ₩1,242 | ₩1,188 | ₩1,188 | -1.11% | 247만 |
|---|
| 2025.11.05 | ₩1,234 | ₩1,240 | ₩1,186 | ₩1,188 | -3.68% | 353.4만 |
|---|
| 2025.11.04 | ₩1,235 | ₩1,248 | ₩1,202 | ₩1,202 | -2.70% | 394.3만 |
|---|
| 2025.11.03 | ₩1,282 | ₩1,309 | ₩1,235 | ₩1,248 | -2.60% | 315.3만 |
|---|
| 2025.10.31 | ₩1,309 | ₩1,315 | ₩1,269 | ₩1,299 | -0.71% | 293.1만 |
|---|
| 2025.10.30 | ₩1,282 | ₩1,322 | ₩1,242 | ₩1,315 | +2.60% | 143.8만 |
|---|
| 2025.10.29 | ₩1,297 | ₩1,309 | ₩1,248 | ₩1,278 | -1.44% | 202.7만 |
|---|
| 2025.10.28 | ₩1,208 | ₩1,309 | ₩1,207 | ₩1,269 | +4.97% | 385.7만 |
|---|
| 2025.10.27 | ₩1,281 | ₩1,282 | ₩1,210 | ₩1,228 | -4.07% | 566.8만 |
|---|
| 2025.10.24 | ₩1,286 | ₩1,322 | ₩1,278 | ₩1,295 | +0.73% | 567.4만 |
|---|
| 2025.10.23 | ₩1,349 | ₩1,375 | ₩1,298 | ₩1,299 | -3.66% | 341.9만 |
|---|
| 2025.10.22 | ₩1,255 | ₩1,349 | ₩1,242 | ₩1,349 | +7.45% | 1181만 |
|---|
| 2025.10.21 | ₩1,375 | ₩1,383 | ₩1,283 | ₩1,306 | -5.05% | 1422.3만 |
|---|
| 2025.10.20 | ₩1,442 | ₩1,469 | ₩1,402 | ₩1,455 | +0.93% | 602.2만 |
|---|
| 2025.10.17 | ₩1,442 | ₩1,469 | ₩1,335 | ₩1,402 | -2.78% | 976.5만 |
|---|
| 2025.10.16 | ₩1,496 | ₩1,536 | ₩1,415 | ₩1,469 | -1.79% | 972.1만 |
|---|
| 2025.10.15 | ₩1,429 | ₩1,496 | ₩1,389 | ₩1,496 | +4.67% | 735.8만 |
|---|
| 2025.10.14 | ₩1,309 | ₩1,415 | ₩1,295 | ₩1,389 | +6.12% | 792만 |
|---|
| 2025.10.13 | ₩1,295 | ₩1,331 | ₩1,282 | ₩1,303 | +0.62% | 476.2만 |
|---|
| 2025.10.10 | ₩1,290 | ₩1,295 | ₩1,228 | ₩1,240 | -3.83% | 640만 |
|---|