시장 데이터를 불러오는 중
전체 종목
뉴 파운드 골드 과거 주가
New Found Gold Corp Common Shares · NFGC · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Found Gold Corp Common Shares · NFGC · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,144 | ₩2,144 | ₩2,090 | ₩2,104 | -1.87% | 56.9만 |
| 2026.10.08 | ₩2,023 | ₩2,084 | ₩2,010 | ₩2,064 | +1.99% | 75.5만 |
| 2026.10.07 | ₩2,064 | ₩2,117 | ₩2,010 | ₩2,023 | -1.95% | 79.5만 |
| 2026.10.06 | ₩2,117 | ₩2,157 | ₩2,077 | ₩2,144 | +1.27% | 73.3만 |
| 2026.10.05 | ₩2,157 | ₩2,171 | ₩2,104 | ₩2,104 | -2.48% | 84.3만 |
| 2026.10.02 | ₩2,211 | ₩2,245 | ₩2,131 | ₩2,171 | -1.82% | 64.2만 |
| 2026.10.01 | ₩2,211 | ₩2,251 | ₩2,157 | ₩2,157 | -2.42% | 50.4만 |
| 2026.09.30 | ₩2,265 | ₩2,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,198 |
| -2.96% |
| 49만 |
| 2026.09.29 | ₩2,278 | ₩2,278 | ₩2,211 | ₩2,251 | -1.18% | 58.4만 |
|---|
| 2026.09.28 | ₩2,238 | ₩2,278 | ₩2,198 | ₩2,251 | +0.60% | 87.4만 |
|---|
| 2026.09.25 | ₩2,345 | ₩2,379 | ₩2,305 | ₩2,345 | 0.00% | 71.3만 |
|---|
| 2026.09.24 | ₩2,385 | ₩2,399 | ₩2,271 | ₩2,332 | -2.25% | 79.9만 |
|---|
| 2026.09.23 | ₩2,452 | ₩2,452 | ₩2,318 | ₩2,412 | -1.64% | 99.6만 |
|---|
| 2026.09.22 | ₩2,372 | ₩2,519 | ₩2,365 | ₩2,492 | +5.08% | 85.9만 |
|---|
| 2026.09.21 | ₩2,479 | ₩2,479 | ₩2,345 | ₩2,358 | -4.86% | 93.7만 |
|---|
| 2026.09.18 | ₩2,479 | ₩2,519 | ₩2,425 | ₩2,466 | -0.54% | 289.4만 |
|---|
| 2026.09.17 | ₩2,412 | ₩2,466 | ₩2,405 | ₩2,452 | +1.67% | 114.6만 |
|---|
| 2026.09.16 | ₩2,251 | ₩2,372 | ₩2,251 | ₩2,318 | +2.98% | 116.4만 |
|---|
| 2026.09.15 | ₩2,224 | ₩2,265 | ₩2,144 | ₩2,198 | -1.20% | 65.2만 |
|---|
| 2026.09.14 | ₩2,171 | ₩2,218 | ₩2,144 | ₩2,211 | +1.85% | 99.1만 |
|---|
| 2026.09.11 | ₩2,332 | ₩2,345 | ₩2,218 | ₩2,265 | -2.87% | 65.6만 |
|---|
| 2026.09.10 | ₩2,251 | ₩2,305 | ₩2,204 | ₩2,265 | +0.60% | 96.1만 |
|---|
| 2026.09.09 | ₩2,439 | ₩2,440 | ₩2,305 | ₩2,318 | -4.95% | 106.3만 |
|---|
| 2026.09.08 | ₩2,425 | ₩2,466 | ₩2,372 | ₩2,399 | -1.10% | 89.7만 |
|---|
| 2026.09.04 | ₩2,479 | ₩2,492 | ₩2,399 | ₩2,425 | -2.16% | 119.3만 |
|---|
| 2026.09.03 | ₩2,559 | ₩2,626 | ₩2,492 | ₩2,533 | -1.05% | 108.9만 |
|---|
| 2026.09.02 | ₩2,385 | ₩2,492 | ₩2,372 | ₩2,479 | +3.93% | 95.4만 |
|---|
| 2026.09.01 | ₩2,466 | ₩2,492 | ₩2,332 | ₩2,332 | -5.43% | 125.1만 |
|---|
| 2026.08.31 | ₩2,533 | ₩2,573 | ₩2,472 | ₩2,533 | 0.00% | 91.4만 |
|---|
| 2026.08.28 | ₩2,626 | ₩2,687 | ₩2,519 | ₩2,559 | -2.55% | 142.3만 |
|---|
| 2026.08.27 | ₩2,559 | ₩2,633 | ₩2,533 | ₩2,613 | +2.09% | 102.5만 |
|---|
| 2026.08.26 | ₩2,680 | ₩2,707 | ₩2,533 | ₩2,546 | -5.00% | 185.8만 |
|---|
| 2026.08.25 | ₩2,546 | ₩2,740 | ₩2,466 | ₩2,734 | +7.37% | 225.5만 |
|---|
| 2026.08.24 | ₩2,492 | ₩2,600 | ₩2,466 | ₩2,546 | +2.15% | 162.8만 |
|---|
| 2026.08.21 | ₩2,399 | ₩2,492 | ₩2,365 | ₩2,466 | +2.79% | 215.2만 |
|---|
| 2026.08.20 | ₩2,345 | ₩2,412 | ₩2,305 | ₩2,345 | 0.00% | 192.4만 |
|---|
| 2026.08.19 | ₩2,291 | ₩2,424 | ₩2,291 | ₩2,385 | +4.09% | 190.9만 |
|---|
| 2026.08.18 | ₩2,198 | ₩2,245 | ₩2,171 | ₩2,198 | 0.00% | 91.6만 |
|---|
| 2026.08.17 | ₩2,305 | ₩2,338 | ₩2,211 | ₩2,224 | -3.49% | 152.8만 |
|---|
| 2026.08.14 | ₩2,238 | ₩2,317 | ₩2,238 | ₩2,265 | +1.20% | 150.5만 |
|---|
| 2026.08.13 | ₩2,198 | ₩2,238 | ₩2,184 | ₩2,211 | +0.61% | 133.6만 |
|---|
| 2026.08.12 | ₩2,265 | ₩2,275 | ₩2,204 | ₩2,211 | -2.37% | 126.1만 |
|---|
| 2026.08.11 | ₩2,251 | ₩2,291 | ₩2,198 | ₩2,224 | -1.19% | 153.5만 |
|---|
| 2026.08.10 | ₩2,224 | ₩2,318 | ₩2,199 | ₩2,278 | +2.41% | 184.9만 |
|---|
| 2026.08.07 | ₩2,224 | ₩2,291 | ₩2,184 | ₩2,238 | +0.60% | 140.8만 |
|---|
| 2026.08.06 | ₩2,050 | ₩2,144 | ₩2,037 | ₩2,117 | +3.27% | 165.1만 |
|---|
| 2026.08.05 | ₩2,023 | ₩2,077 | ₩1,956 | ₩2,064 | +1.99% | 246.7만 |
|---|
| 2026.08.04 | ₩1,943 | ₩2,003 | ₩1,889 | ₩1,930 | -0.69% | 159.9만 |
|---|
| 2026.08.03 | ₩1,809 | ₩1,956 | ₩1,809 | ₩1,943 | +7.41% | 91.7만 |
|---|
| 2026.07.31 | ₩1,863 | ₩1,876 | ₩1,802 | ₩1,822 | -2.16% | 103.9만 |
|---|
| 2026.07.30 | ₩1,876 | ₩1,930 | ₩1,822 | ₩1,916 | +2.14% | 149.1만 |
|---|
| 2026.07.29 | ₩1,876 | ₩1,903 | ₩1,796 | ₩1,836 | -2.14% | 105.8만 |
|---|
| 2026.07.28 | ₩1,889 | ₩1,916 | ₩1,836 | ₩1,889 | 0.00% | 45.4만 |
|---|
| 2026.07.27 | ₩1,889 | ₩1,982 | ₩1,883 | ₩1,943 | +2.84% | 146.6만 |
|---|
| 2026.07.24 | ₩1,956 | ₩1,956 | ₩1,849 | ₩1,863 | -4.79% | 184.3만 |
|---|
| 2026.07.23 | ₩1,889 | ₩1,983 | ₩1,889 | ₩1,930 | +2.13% | 97.7만 |
|---|
| 2026.07.22 | ₩1,943 | ₩2,144 | ₩1,943 | ₩1,970 | +1.38% | 152.1만 |
|---|
| 2026.07.21 | ₩1,889 | ₩1,930 | ₩1,836 | ₩1,903 | +0.71% | 121.2만 |
|---|
| 2026.07.20 | ₩1,863 | ₩1,889 | ₩1,840 | ₩1,863 | 0.00% | 139.1만 |
|---|
| 2026.07.17 | ₩1,822 | ₩1,888 | ₩1,797 | ₩1,849 | +1.47% | 119.2만 |
|---|
| 2026.07.16 | ₩1,930 | ₩1,930 | ₩1,829 | ₩1,836 | -4.86% | 164.3만 |
|---|
| 2026.07.15 | ₩1,956 | ₩1,990 | ₩1,903 | ₩1,983 | +1.37% | 107.5만 |
|---|
| 2026.07.14 | ₩1,970 | ₩2,017 | ₩1,943 | ₩1,956 | -0.68% | 74.1만 |
|---|
| 2026.07.13 | ₩1,983 | ₩1,983 | ₩1,876 | ₩1,916 | -3.38% | 110.1만 |
|---|
| 2026.07.10 | ₩2,023 | ₩2,070 | ₩1,990 | ₩2,010 | -0.66% | 137.8만 |
|---|
| 2026.07.09 | ₩2,037 | ₩2,090 | ₩2,023 | ₩2,037 | 0.00% | 181.1만 |
|---|
| 2026.07.08 | ₩2,037 | ₩2,057 | ₩1,970 | ₩2,010 | -1.32% | 89.7만 |
|---|
| 2026.07.07 | ₩2,238 | ₩2,238 | ₩2,037 | ₩2,050 | -8.38% | 131.7만 |
|---|
| 2026.07.06 | ₩2,278 | ₩2,325 | ₩2,171 | ₩2,224 | -2.35% | 264.5만 |
|---|
| 2026.07.02 | ₩2,198 | ₩2,265 | ₩2,171 | ₩2,224 | +1.22% | 206.8만 |
|---|
| 2026.07.01 | ₩2,077 | ₩2,204 | ₩2,077 | ₩2,131 | +2.58% | 86.5만 |
|---|
| 2026.06.30 | ₩2,050 | ₩2,104 | ₩2,003 | ₩2,064 | +0.65% | 123.3만 |
|---|
| 2026.06.29 | ₩2,050 | ₩2,090 | ₩2,010 | ₩2,037 | -0.65% | 90.6만 |
|---|
| 2026.06.26 | ₩2,037 | ₩2,117 | ₩1,997 | ₩2,064 | +1.32% | 145.8만 |
|---|
| 2026.06.25 | ₩2,037 | ₩2,077 | ₩1,983 | ₩2,023 | -0.66% | 126.8만 |
|---|
| 2026.06.24 | ₩1,970 | ₩2,049 | ₩1,930 | ₩1,970 | 0.00% | 177.6만 |
|---|
| 2026.06.23 | ₩2,104 | ₩2,198 | ₩2,057 | ₩2,064 | -1.91% | 197만 |
|---|
| 2026.06.22 | ₩2,117 | ₩2,191 | ₩2,117 | ₩2,171 | +2.53% | 108.6만 |
|---|
| 2026.06.18 | ₩2,171 | ₩2,224 | ₩2,131 | ₩2,171 | 0.00% | 387.8만 |
|---|
| 2026.06.17 | ₩2,238 | ₩2,338 | ₩2,157 | ₩2,157 | -3.59% | 180.2만 |
|---|
| 2026.06.16 | ₩2,211 | ₩2,372 | ₩2,211 | ₩2,278 | +3.03% | 215.7만 |
|---|
| 2026.06.15 | ₩2,238 | ₩2,305 | ₩2,184 | ₩2,198 | -1.80% | 243.1만 |
|---|
| 2026.06.12 | ₩2,090 | ₩2,137 | ₩2,010 | ₩2,117 | +1.28% | 176.7만 |
|---|
| 2026.06.11 | ₩1,970 | ₩2,104 | ₩1,943 | ₩2,064 | +4.76% | 307만 |
|---|
| 2026.06.10 | ₩2,010 | ₩2,050 | ₩1,970 | ₩1,970 | -2.00% | 290.2만 |
|---|
| 2026.06.09 | ₩2,184 | ₩2,204 | ₩2,025 | ₩2,077 | -4.91% | 309.7만 |
|---|
| 2026.06.08 | ₩2,198 | ₩2,224 | ₩2,090 | ₩2,144 | -2.44% | 142.1만 |
|---|
| 2026.06.05 | ₩2,492 | ₩2,506 | ₩2,171 | ₩2,171 | -12.90% | 292.1만 |
|---|
| 2026.06.04 | ₩2,626 | ₩2,667 | ₩2,506 | ₩2,506 | -4.59% | 90.9만 |
|---|
| 2026.06.03 | ₩2,680 | ₩2,715 | ₩2,559 | ₩2,559 | -4.50% | 106.8만 |
|---|
| 2026.06.02 | ₩2,720 | ₩2,787 | ₩2,667 | ₩2,747 | +0.99% | 139.9만 |
|---|
| 2026.06.01 | ₩2,734 | ₩2,768 | ₩2,600 | ₩2,667 | -2.45% | 135.1만 |
|---|
| 2026.05.29 | ₩2,667 | ₩2,801 | ₩2,667 | ₩2,787 | +4.52% | 128.9만 |
|---|
| 2026.05.28 | ₩2,506 | ₩2,704 | ₩2,506 | ₩2,680 | +6.95% | 110.9만 |
|---|
| 2026.05.27 | ₩2,546 | ₩2,613 | ₩2,513 | ₩2,533 | -0.53% | 146.9만 |
|---|
| 2026.05.26 | ₩2,640 | ₩2,640 | ₩2,559 | ₩2,600 | -1.52% | 111.9만 |
|---|
| 2026.05.22 | ₩2,586 | ₩2,606 | ₩2,533 | ₩2,533 | -2.07% | 105.3만 |
|---|
| 2026.05.21 | ₩2,640 | ₩2,640 | ₩2,546 | ₩2,586 | -2.03% | 91.7만 |
|---|
| 2026.05.20 | ₩2,640 | ₩2,667 | ₩2,546 | ₩2,640 | 0.00% | 121.2만 |
|---|
| 2026.05.19 | ₩2,653 | ₩2,680 | ₩2,533 | ₩2,559 | -3.54% | 159.2만 |
|---|
| 2026.05.18 | ₩2,720 | ₩2,747 | ₩2,613 | ₩2,653 | -2.46% | 120.6만 |
|---|
| 2026.05.15 | ₩2,841 | ₩2,868 | ₩2,667 | ₩2,707 | -4.72% | 101.8만 |
|---|
| 2026.05.14 | ₩2,988 | ₩3,002 | ₩2,881 | ₩2,935 | -1.79% | 82.2만 |
|---|
| 2026.05.13 | ₩2,988 | ₩3,075 | ₩2,787 | ₩3,015 | +0.90% | 182.3만 |
|---|
| 2026.05.12 | ₩2,667 | ₩2,988 | ₩2,667 | ₩2,894 | +8.54% | 81만 |
|---|
| 2026.05.11 | ₩2,935 | ₩3,062 | ₩2,928 | ₩2,975 | +1.37% | 171.6만 |
|---|
| 2026.05.08 | ₩2,894 | ₩2,982 | ₩2,841 | ₩2,921 | +0.93% | 112.8만 |
|---|
| 2026.05.07 | ₩2,908 | ₩2,982 | ₩2,794 | ₩2,827 | -2.76% | 227.3만 |
|---|
| 2026.05.06 | ₩2,841 | ₩2,888 | ₩2,781 | ₩2,854 | +0.47% | 138.2만 |
|---|
| 2026.05.05 | ₩2,787 | ₩2,854 | ₩2,680 | ₩2,693 | -3.37% | 151.5만 |
|---|
| 2026.05.04 | ₩2,814 | ₩2,961 | ₩2,720 | ₩2,774 | -1.43% | 227만 |
|---|
| 2026.05.01 | ₩2,680 | ₩2,888 | ₩2,640 | ₩2,814 | +5.00% | 201만 |
|---|
| 2026.04.30 | ₩2,747 | ₩2,814 | ₩2,640 | ₩2,680 | -2.44% | 193.7만 |
|---|
| 2026.04.29 | ₩2,600 | ₩2,680 | ₩2,506 | ₩2,653 | +2.06% | 288.3만 |
|---|
| 2026.04.28 | ₩2,680 | ₩2,696 | ₩2,600 | ₩2,613 | -2.50% | 129.4만 |
|---|
| 2026.04.27 | ₩2,760 | ₩2,801 | ₩2,683 | ₩2,734 | -0.97% | 133.7만 |
|---|
| 2026.04.24 | ₩2,854 | ₩2,868 | ₩2,774 | ₩2,774 | -2.82% | 106만 |
|---|
| 2026.04.23 | ₩2,921 | ₩2,955 | ₩2,774 | ₩2,868 | -1.83% | 153.3만 |
|---|
| 2026.04.22 | ₩2,988 | ₩3,109 | ₩2,941 | ₩2,948 | -1.35% | 281.9만 |
|---|
| 2026.04.21 | ₩3,042 | ₩3,075 | ₩2,921 | ₩2,921 | -3.96% | 305만 |
|---|
| 2026.04.20 | ₩2,961 | ₩3,136 | ₩2,868 | ₩3,095 | +4.52% | 384.3만 |
|---|
| 2026.04.17 | ₩2,881 | ₩3,008 | ₩2,854 | ₩2,894 | +0.47% | 133.6만 |
|---|
| 2026.04.16 | ₩2,814 | ₩2,868 | ₩2,787 | ₩2,801 | -0.48% | 106.2만 |
|---|
| 2026.04.15 | ₩2,854 | ₩2,868 | ₩2,754 | ₩2,760 | -3.29% | 116.7만 |
|---|
| 2026.04.14 | ₩2,868 | ₩2,893 | ₩2,827 | ₩2,881 | +0.47% | 141.1만 |
|---|
| 2026.04.13 | ₩2,720 | ₩2,801 | ₩2,667 | ₩2,787 | +2.46% | 104.7만 |
|---|
| 2026.04.10 | ₩2,801 | ₩2,848 | ₩2,707 | ₩2,734 | -2.39% | 100.2만 |
|---|
| 2026.04.09 | ₩2,693 | ₩2,834 | ₩2,687 | ₩2,801 | +3.98% | 145.8만 |
|---|
| 2026.04.08 | ₩2,760 | ₩2,787 | ₩2,633 | ₩2,680 | -2.91% | 129.1만 |
|---|
| 2026.04.07 | ₩2,600 | ₩2,626 | ₩2,479 | ₩2,586 | -0.52% | 120.6만 |
|---|
| 2026.04.06 | ₩2,600 | ₩2,747 | ₩2,546 | ₩2,573 | -1.03% | 125.2만 |
|---|
| 2026.04.02 | ₩2,533 | ₩2,667 | ₩2,492 | ₩2,573 | +1.59% | 139만 |
|---|
| 2026.04.01 | ₩2,693 | ₩2,841 | ₩2,626 | ₩2,707 | +0.50% | 202만 |
|---|
| 2026.03.31 | ₩2,412 | ₩2,626 | ₩2,385 | ₩2,600 | +7.78% | 251.1만 |
|---|
| 2026.03.30 | ₩2,452 | ₩2,452 | ₩2,298 | ₩2,332 | -4.92% | 229.5만 |
|---|
| 2026.03.27 | ₩2,278 | ₩2,412 | ₩2,238 | ₩2,385 | +4.71% | 218.8만 |
|---|
| 2026.03.26 | ₩2,425 | ₩2,425 | ₩2,238 | ₩2,251 | -7.18% | 228.6만 |
|---|
| 2026.03.25 | ₩2,546 | ₩2,600 | ₩2,432 | ₩2,439 | -4.21% | 154.3만 |
|---|
| 2026.03.24 | ₩2,358 | ₩2,479 | ₩2,332 | ₩2,439 | +3.41% | 200.9만 |
|---|
| 2026.03.23 | ₩2,358 | ₩2,506 | ₩2,332 | ₩2,372 | +0.57% | 264.9만 |
|---|
| 2026.03.20 | ₩2,466 | ₩2,492 | ₩2,305 | ₩2,399 | -2.72% | 409.2만 |
|---|
| 2026.03.19 | ₩2,412 | ₩2,499 | ₩2,285 | ₩2,425 | +0.56% | 402.7만 |
|---|
| 2026.03.18 | ₩2,854 | ₩2,919 | ₩2,600 | ₩2,626 | -7.98% | 448.8만 |
|---|
| 2026.03.17 | ₩2,961 | ₩3,042 | ₩2,834 | ₩2,881 | -2.71% | 256.7만 |
|---|
| 2026.03.16 | ₩3,028 | ₩3,102 | ₩2,894 | ₩2,961 | -2.21% | 346.4만 |
|---|
| 2026.03.13 | ₩3,216 | ₩3,256 | ₩3,031 | ₩3,069 | -4.58% | 247.7만 |
|---|
| 2026.03.12 | ₩3,363 | ₩3,363 | ₩3,236 | ₩3,243 | -3.59% | 192.8만 |
|---|
| 2026.03.11 | ₩3,444 | ₩3,484 | ₩3,283 | ₩3,363 | -2.33% | 153.8만 |
|---|
| 2026.03.10 | ₩3,417 | ₩3,550 | ₩3,363 | ₩3,484 | +1.96% | 152.9만 |
|---|
| 2026.03.09 | ₩3,323 | ₩3,384 | ₩3,176 | ₩3,377 | +1.61% | 143.6만 |
|---|
| 2026.03.06 | ₩3,310 | ₩3,471 | ₩3,229 | ₩3,430 | +3.64% | 118만 |
|---|
| 2026.03.05 | ₩3,457 | ₩3,471 | ₩3,276 | ₩3,350 | -3.10% | 149.2만 |
|---|
| 2026.03.04 | ₩3,591 | ₩3,591 | ₩3,444 | ₩3,484 | -2.99% | 114.5만 |
|---|
| 2026.03.03 | ₩3,685 | ₩3,698 | ₩3,477 | ₩3,538 | -4.00% | 149.7만 |
|---|
| 2026.03.02 | ₩3,819 | ₩3,938 | ₩3,619 | ₩3,899 | +2.11% | 323만 |
|---|
| 2026.02.27 | ₩3,966 | ₩4,060 | ₩3,645 | ₩3,765 | -5.07% | 371.3만 |
|---|
| 2026.02.26 | ₩3,806 | ₩3,993 | ₩3,725 | ₩3,993 | +4.93% | 144.6만 |
|---|
| 2026.02.25 | ₩3,819 | ₩3,953 | ₩3,779 | ₩3,859 | +1.05% | 162.4만 |
|---|
| 2026.02.24 | ₩3,685 | ₩3,819 | ₩3,535 | ₩3,792 | +2.91% | 162.1만 |
|---|
| 2026.02.23 | ₩3,591 | ₩3,725 | ₩3,563 | ₩3,698 | +2.99% | 231.2만 |
|---|
| 2026.02.20 | ₩3,658 | ₩3,665 | ₩3,497 | ₩3,591 | -1.83% | 188.8만 |
|---|
| 2026.02.19 | ₩3,551 | ₩3,658 | ₩3,504 | ₩3,658 | +3.02% | 112.1만 |
|---|
| 2026.02.18 | ₩3,524 | ₩3,585 | ₩3,405 | ₩3,564 | +1.14% | 202.4만 |
|---|
| 2026.02.17 | ₩3,511 | ₩3,578 | ₩3,329 | ₩3,471 | -1.15% | 214.4만 |
|---|
| 2026.02.13 | ₩3,672 | ₩3,806 | ₩3,571 | ₩3,618 | -1.46% | 228.5만 |
|---|
| 2026.02.12 | ₩3,953 | ₩3,966 | ₩3,605 | ₩3,605 | -8.81% | 214.4만 |
|---|
| 2026.02.11 | ₩4,114 | ₩4,194 | ₩3,739 | ₩3,993 | -2.93% | 237만 |
|---|
| 2026.02.10 | ₩3,993 | ₩4,047 | ₩3,873 | ₩3,980 | -0.34% | 254.3만 |
|---|
| 2026.02.09 | ₩3,765 | ₩4,000 | ₩3,733 | ₩3,966 | +5.34% | 347만 |
|---|
| 2026.02.06 | ₩3,631 | ₩3,779 | ₩3,625 | ₩3,765 | +3.69% | 166.2만 |
|---|
| 2026.02.05 | ₩3,739 | ₩3,792 | ₩3,511 | ₩3,511 | -6.09% | 243.3만 |
|---|
| 2026.02.04 | ₩3,993 | ₩4,020 | ₩3,692 | ₩3,886 | -2.68% | 275.9만 |
|---|
| 2026.02.03 | ₩3,966 | ₩3,973 | ₩3,692 | ₩3,846 | -3.04% | 263.2만 |
|---|
| 2026.02.02 | ₩3,698 | ₩3,886 | ₩3,645 | ₩3,725 | +0.72% | 231.6만 |
|---|
| 2026.01.30 | ₩3,859 | ₩4,007 | ₩3,645 | ₩3,698 | -4.17% | 377.5만 |
|---|
| 2026.01.29 | ₩4,556 | ₩4,610 | ₩4,060 | ₩4,194 | -7.94% | 235.9만 |
|---|
| 2026.01.28 | ₩4,610 | ₩4,610 | ₩4,301 | ₩4,476 | -2.91% | 232.9만 |
|---|
| 2026.01.27 | ₩4,476 | ₩4,556 | ₩4,295 | ₩4,489 | +0.30% | 148.4만 |
|---|
| 2026.01.26 | ₩4,784 | ₩4,811 | ₩4,435 | ₩4,462 | -6.72% | 300.5만 |
|---|
| 2026.01.23 | ₩4,717 | ₩4,770 | ₩4,489 | ₩4,610 | -2.27% | 252.7만 |
|---|
| 2026.01.22 | ₩4,114 | ₩4,663 | ₩4,100 | ₩4,663 | +13.36% | 417.5만 |
|---|
| 2026.01.21 | ₩4,275 | ₩4,288 | ₩4,027 | ₩4,127 | -3.45% | 252.8만 |
|---|
| 2026.01.20 | ₩4,100 | ₩4,221 | ₩3,987 | ₩4,194 | +2.29% | 312.5만 |
|---|
| 2026.01.16 | ₩4,007 | ₩4,007 | ₩3,779 | ₩3,940 | -1.67% | 162만 |
|---|
| 2026.01.15 | ₩4,020 | ₩4,058 | ₩3,933 | ₩4,020 | 0.00% | 99.4만 |
|---|
| 2026.01.14 | ₩4,060 | ₩4,100 | ₩3,913 | ₩4,060 | 0.00% | 191.9만 |
|---|
| 2026.01.13 | ₩4,342 | ₩4,342 | ₩3,953 | ₩3,966 | -8.64% | 255.9만 |
|---|
| 2026.01.12 | ₩4,141 | ₩4,354 | ₩4,127 | ₩4,261 | +2.91% | 195.8만 |
|---|
| 2026.01.09 | ₩4,087 | ₩4,114 | ₩3,973 | ₩4,020 | -1.64% | 158.4만 |
|---|
| 2026.01.08 | ₩4,047 | ₩4,095 | ₩3,933 | ₩4,047 | 0.00% | 99.7만 |
|---|
| 2026.01.07 | ₩4,074 | ₩4,161 | ₩3,913 | ₩4,154 | +1.97% | 183.1만 |
|---|
| 2026.01.06 | ₩4,221 | ₩4,221 | ₩4,027 | ₩4,127 | -2.22% | 195.6만 |
|---|
| 2026.01.05 | ₩4,154 | ₩4,322 | ₩4,087 | ₩4,127 | -0.65% | 200.3만 |
|---|
| 2026.01.02 | ₩4,114 | ₩4,174 | ₩3,886 | ₩4,060 | -1.30% | 135.6만 |
|---|
| 2025.12.31 | ₩4,047 | ₩4,114 | ₩3,966 | ₩3,980 | -1.66% | 115.6만 |
|---|
| 2025.12.30 | ₩4,074 | ₩4,275 | ₩3,973 | ₩4,141 | +1.64% | 176.4만 |
|---|
| 2025.12.29 | ₩4,275 | ₩4,279 | ₩3,940 | ₩3,953 | -7.52% | 190.3만 |
|---|
| 2025.12.26 | ₩4,261 | ₩4,379 | ₩4,201 | ₩4,342 | +1.89% | 159만 |
|---|
| 2025.12.24 | ₩4,167 | ₩4,368 | ₩4,154 | ₩4,208 | +0.96% | 114.8만 |
|---|
| 2025.12.23 | ₩4,449 | ₩4,449 | ₩4,167 | ₩4,181 | -6.02% | 298.7만 |
|---|
| 2025.12.22 | ₩4,154 | ₩4,429 | ₩4,007 | ₩4,261 | +2.58% | 595.1만 |
|---|
| 2025.12.19 | ₩3,497 | ₩3,739 | ₩3,484 | ₩3,712 | +6.13% | 230.4만 |
|---|
| 2025.12.18 | ₩3,631 | ₩3,638 | ₩3,471 | ₩3,511 | -3.32% | 164.2만 |
|---|
| 2025.12.17 | ₩3,712 | ₩3,732 | ₩3,605 | ₩3,645 | -1.81% | 133.8만 |
|---|
| 2025.12.16 | ₩3,631 | ₩3,752 | ₩3,539 | ₩3,645 | +0.37% | 144만 |
|---|
| 2025.12.15 | ₩3,913 | ₩3,942 | ₩3,650 | ₩3,712 | -5.14% | 160.2만 |
|---|
| 2025.12.12 | ₩3,846 | ₩3,940 | ₩3,719 | ₩3,873 | +0.70% | 152.1만 |
|---|
| 2025.12.11 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,792 | -2.41% | 174.9만 |
|---|
| 2025.12.10 | ₩3,792 | ₩3,853 | ₩3,631 | ₩3,832 | +1.06% | 151.1만 |
|---|
| 2025.12.09 | ₩3,739 | ₩3,866 | ₩3,685 | ₩3,792 | +1.43% | 121만 |
|---|
| 2025.12.08 | ₩3,953 | ₩4,074 | ₩3,645 | ₩3,712 | -6.10% | 283만 |
|---|
| 2025.12.05 | ₩4,087 | ₩4,389 | ₩4,087 | ₩4,154 | +1.64% | 273.3만 |
|---|
| 2025.12.04 | ₩3,993 | ₩4,060 | ₩3,866 | ₩4,020 | +0.67% | 116.8만 |
|---|
| 2025.12.03 | ₩3,792 | ₩4,007 | ₩3,752 | ₩3,993 | +5.30% | 177.7만 |
|---|
| 2025.12.02 | ₩3,739 | ₩3,806 | ₩3,631 | ₩3,779 | +1.08% | 167.4만 |
|---|
| 2025.12.01 | ₩3,323 | ₩3,886 | ₩3,256 | ₩3,819 | +14.92% | 461.4만 |
|---|
| 2025.11.28 | ₩3,055 | ₩3,243 | ₩3,055 | ₩3,229 | +5.70% | 90.3만 |
|---|
| 2025.11.26 | ₩3,042 | ₩3,122 | ₩3,028 | ₩3,055 | +0.44% | 96.3만 |
|---|
| 2025.11.25 | ₩2,935 | ₩3,035 | ₩2,935 | ₩2,988 | +1.83% | 83.9만 |
|---|
| 2025.11.24 | ₩2,854 | ₩2,975 | ₩2,774 | ₩2,948 | +3.29% | 114.7만 |
|---|
| 2025.11.21 | ₩2,814 | ₩2,854 | ₩2,720 | ₩2,827 | +0.48% | 134.1만 |
|---|
| 2025.11.20 | ₩3,042 | ₩3,109 | ₩2,754 | ₩2,774 | -8.81% | 233.9만 |
|---|
| 2025.11.19 | ₩2,975 | ₩3,089 | ₩2,955 | ₩3,028 | +1.80% | 174.1만 |
|---|
| 2025.11.18 | ₩2,787 | ₩2,988 | ₩2,774 | ₩2,961 | +6.25% | 155.3만 |
|---|
| 2025.11.17 | ₩2,680 | ₩2,834 | ₩2,680 | ₩2,774 | +3.50% | 157.1만 |
|---|
| 2025.11.14 | ₩2,613 | ₩2,794 | ₩2,613 | ₩2,760 | +5.64% | 120.1만 |
|---|
| 2025.11.13 | ₩2,908 | ₩2,948 | ₩2,747 | ₩2,747 | -5.53% | 130.6만 |
|---|
| 2025.11.12 | ₩2,734 | ₩2,901 | ₩2,680 | ₩2,881 | +5.39% | 132.4만 |
|---|
| 2025.11.11 | ₩2,734 | ₩2,848 | ₩2,660 | ₩2,734 | 0.00% | 188.7만 |
|---|
| 2025.11.10 | ₩2,720 | ₩2,787 | ₩2,667 | ₩2,720 | 0.00% | 105.8만 |
|---|
| 2025.11.07 | ₩2,573 | ₩2,613 | ₩2,492 | ₩2,600 | +1.04% | 121.3만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,667 | ₩2,513 | ₩2,586 | -0.52% | 51만 |
|---|
| 2025.11.05 | ₩2,586 | ₩2,613 | ₩2,521 | ₩2,559 | -1.04% | 78.4만 |
|---|
| 2025.11.04 | ₩2,586 | ₩2,653 | ₩2,519 | ₩2,533 | -2.07% | 107만 |
|---|
| 2025.11.03 | ₩2,814 | ₩2,881 | ₩2,653 | ₩2,720 | -3.33% | 101.7만 |
|---|
| 2025.10.31 | ₩2,841 | ₩2,854 | ₩2,683 | ₩2,774 | -2.36% | 83.7만 |
|---|
| 2025.10.30 | ₩2,613 | ₩2,854 | ₩2,613 | ₩2,787 | +6.67% | 219.1만 |
|---|
| 2025.10.29 | ₩2,626 | ₩2,747 | ₩2,559 | ₩2,586 | -1.53% | 156.8만 |
|---|
| 2025.10.28 | ₩2,506 | ₩2,620 | ₩2,479 | ₩2,546 | +1.60% | 177.5만 |
|---|
| 2025.10.27 | ₩2,546 | ₩2,593 | ₩2,432 | ₩2,559 | +0.53% | 245.7만 |
|---|
| 2025.10.24 | ₩2,600 | ₩2,700 | ₩2,559 | ₩2,640 | +1.55% | 163.3만 |
|---|
| 2025.10.23 | ₩2,814 | ₩2,854 | ₩2,640 | ₩2,640 | -6.19% | 214만 |
|---|
| 2025.10.22 | ₩2,720 | ₩2,827 | ₩2,667 | ₩2,814 | +3.45% | 167.9만 |
|---|
| 2025.10.21 | ₩3,028 | ₩3,042 | ₩2,787 | ₩2,827 | -6.64% | 182.3만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,417 | ₩3,176 | ₩3,270 | -2.40% | 183.7만 |
|---|
| 2025.10.17 | ₩3,471 | ₩3,484 | ₩3,189 | ₩3,243 | -6.56% | 173.5만 |
|---|
| 2025.10.16 | ₩3,765 | ₩3,772 | ₩3,491 | ₩3,524 | -6.41% | 228.6만 |
|---|
| 2025.10.15 | ₩3,484 | ₩3,739 | ₩3,471 | ₩3,698 | +6.15% | 200.9만 |
|---|
| 2025.10.14 | ₩3,457 | ₩3,469 | ₩3,317 | ₩3,417 | -1.16% | 105.2만 |
|---|
| 2025.10.13 | ₩3,404 | ₩3,611 | ₩3,398 | ₩3,484 | +2.36% | 152.3만 |
|---|
| 2025.10.10 | ₩3,404 | ₩3,511 | ₩3,242 | ₩3,283 | -3.54% | 151.2만 |
|---|