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 | ₩2,135 | ₩2,135 | ₩2,082 | ₩2,095 | -1.87% | 56.9만 |
| 2026.10.08 | ₩2,015 | ₩2,075 | ₩2,002 | ₩2,055 | +1.99% | 75.5만 |
| 2026.10.07 | ₩2,055 | ₩2,108 | ₩2,002 | ₩2,015 | -1.95% | 79.5만 |
| 2026.10.06 | ₩2,108 | ₩2,149 | ₩2,068 | ₩2,135 | +1.27% | 73.3만 |
| 2026.10.05 | ₩2,149 | ₩2,162 | ₩2,095 | ₩2,095 | -2.48% | 84.3만 |
| 2026.10.02 | ₩2,202 | ₩2,235 | ₩2,122 | ₩2,162 | -1.82% | 64.2만 |
| 2026.10.01 | ₩2,202 | ₩2,242 | ₩2,149 | ₩2,149 | -2.42% | 50.4만 |
| 2026.09.30 | ₩2,255 | ₩2,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,189 |
| -2.96% |
| 49만 |
| 2026.09.29 | ₩2,269 | ₩2,269 | ₩2,202 | ₩2,242 | -1.18% | 58.4만 |
|---|
| 2026.09.28 | ₩2,229 | ₩2,269 | ₩2,189 | ₩2,242 | +0.60% | 87.4만 |
|---|
| 2026.09.25 | ₩2,335 | ₩2,369 | ₩2,295 | ₩2,335 | 0.00% | 71.3만 |
|---|
| 2026.09.24 | ₩2,375 | ₩2,389 | ₩2,262 | ₩2,322 | -2.25% | 79.9만 |
|---|
| 2026.09.23 | ₩2,442 | ₩2,442 | ₩2,309 | ₩2,402 | -1.64% | 99.6만 |
|---|
| 2026.09.22 | ₩2,362 | ₩2,509 | ₩2,355 | ₩2,482 | +5.08% | 85.9만 |
|---|
| 2026.09.21 | ₩2,469 | ₩2,469 | ₩2,335 | ₩2,349 | -4.86% | 93.7만 |
|---|
| 2026.09.18 | ₩2,469 | ₩2,509 | ₩2,415 | ₩2,455 | -0.54% | 289.4만 |
|---|
| 2026.09.17 | ₩2,402 | ₩2,455 | ₩2,395 | ₩2,442 | +1.67% | 114.6만 |
|---|
| 2026.09.16 | ₩2,242 | ₩2,362 | ₩2,242 | ₩2,309 | +2.98% | 116.4만 |
|---|
| 2026.09.15 | ₩2,215 | ₩2,255 | ₩2,135 | ₩2,189 | -1.20% | 65.2만 |
|---|
| 2026.09.14 | ₩2,162 | ₩2,209 | ₩2,135 | ₩2,202 | +1.85% | 99.1만 |
|---|
| 2026.09.11 | ₩2,322 | ₩2,335 | ₩2,209 | ₩2,255 | -2.87% | 65.6만 |
|---|
| 2026.09.10 | ₩2,242 | ₩2,295 | ₩2,195 | ₩2,255 | +0.60% | 96.1만 |
|---|
| 2026.09.09 | ₩2,429 | ₩2,430 | ₩2,295 | ₩2,309 | -4.95% | 106.3만 |
|---|
| 2026.09.08 | ₩2,415 | ₩2,455 | ₩2,362 | ₩2,389 | -1.10% | 89.7만 |
|---|
| 2026.09.04 | ₩2,469 | ₩2,482 | ₩2,389 | ₩2,415 | -2.16% | 119.3만 |
|---|
| 2026.09.03 | ₩2,549 | ₩2,616 | ₩2,482 | ₩2,522 | -1.05% | 108.9만 |
|---|
| 2026.09.02 | ₩2,375 | ₩2,482 | ₩2,362 | ₩2,469 | +3.93% | 95.4만 |
|---|
| 2026.09.01 | ₩2,455 | ₩2,482 | ₩2,322 | ₩2,322 | -5.43% | 125.1만 |
|---|
| 2026.08.31 | ₩2,522 | ₩2,562 | ₩2,462 | ₩2,522 | 0.00% | 91.4만 |
|---|
| 2026.08.28 | ₩2,616 | ₩2,676 | ₩2,509 | ₩2,549 | -2.55% | 142.3만 |
|---|
| 2026.08.27 | ₩2,549 | ₩2,622 | ₩2,522 | ₩2,602 | +2.09% | 102.5만 |
|---|
| 2026.08.26 | ₩2,669 | ₩2,696 | ₩2,522 | ₩2,536 | -5.00% | 185.8만 |
|---|
| 2026.08.25 | ₩2,536 | ₩2,729 | ₩2,455 | ₩2,722 | +7.37% | 225.5만 |
|---|
| 2026.08.24 | ₩2,482 | ₩2,589 | ₩2,455 | ₩2,536 | +2.15% | 162.8만 |
|---|
| 2026.08.21 | ₩2,389 | ₩2,482 | ₩2,355 | ₩2,455 | +2.79% | 215.2만 |
|---|
| 2026.08.20 | ₩2,335 | ₩2,402 | ₩2,295 | ₩2,335 | 0.00% | 192.4만 |
|---|
| 2026.08.19 | ₩2,282 | ₩2,414 | ₩2,282 | ₩2,375 | +4.09% | 190.9만 |
|---|
| 2026.08.18 | ₩2,189 | ₩2,235 | ₩2,162 | ₩2,189 | 0.00% | 91.6만 |
|---|
| 2026.08.17 | ₩2,295 | ₩2,329 | ₩2,202 | ₩2,215 | -3.49% | 152.8만 |
|---|
| 2026.08.14 | ₩2,229 | ₩2,307 | ₩2,229 | ₩2,255 | +1.20% | 150.5만 |
|---|
| 2026.08.13 | ₩2,189 | ₩2,229 | ₩2,175 | ₩2,202 | +0.61% | 133.6만 |
|---|
| 2026.08.12 | ₩2,255 | ₩2,266 | ₩2,195 | ₩2,202 | -2.37% | 126.1만 |
|---|
| 2026.08.11 | ₩2,242 | ₩2,282 | ₩2,189 | ₩2,215 | -1.19% | 153.5만 |
|---|
| 2026.08.10 | ₩2,215 | ₩2,309 | ₩2,190 | ₩2,269 | +2.41% | 184.9만 |
|---|
| 2026.08.07 | ₩2,215 | ₩2,282 | ₩2,175 | ₩2,229 | +0.60% | 140.8만 |
|---|
| 2026.08.06 | ₩2,042 | ₩2,135 | ₩2,028 | ₩2,108 | +3.27% | 165.1만 |
|---|
| 2026.08.05 | ₩2,015 | ₩2,068 | ₩1,948 | ₩2,055 | +1.99% | 246.7만 |
|---|
| 2026.08.04 | ₩1,935 | ₩1,995 | ₩1,882 | ₩1,922 | -0.69% | 159.9만 |
|---|
| 2026.08.03 | ₩1,802 | ₩1,948 | ₩1,802 | ₩1,935 | +7.41% | 91.7만 |
|---|
| 2026.07.31 | ₩1,855 | ₩1,868 | ₩1,795 | ₩1,815 | -2.16% | 103.9만 |
|---|
| 2026.07.30 | ₩1,868 | ₩1,922 | ₩1,815 | ₩1,908 | +2.14% | 149.1만 |
|---|
| 2026.07.29 | ₩1,868 | ₩1,895 | ₩1,788 | ₩1,828 | -2.14% | 105.8만 |
|---|
| 2026.07.28 | ₩1,882 | ₩1,908 | ₩1,828 | ₩1,882 | 0.00% | 45.4만 |
|---|
| 2026.07.27 | ₩1,882 | ₩1,974 | ₩1,875 | ₩1,935 | +2.84% | 146.6만 |
|---|
| 2026.07.24 | ₩1,948 | ₩1,948 | ₩1,842 | ₩1,855 | -4.79% | 184.3만 |
|---|
| 2026.07.23 | ₩1,882 | ₩1,975 | ₩1,882 | ₩1,922 | +2.13% | 97.7만 |
|---|
| 2026.07.22 | ₩1,935 | ₩2,135 | ₩1,935 | ₩1,962 | +1.38% | 152.1만 |
|---|
| 2026.07.21 | ₩1,882 | ₩1,922 | ₩1,828 | ₩1,895 | +0.71% | 121.2만 |
|---|
| 2026.07.20 | ₩1,855 | ₩1,882 | ₩1,832 | ₩1,855 | 0.00% | 139.1만 |
|---|
| 2026.07.17 | ₩1,815 | ₩1,880 | ₩1,790 | ₩1,842 | +1.47% | 119.2만 |
|---|
| 2026.07.16 | ₩1,922 | ₩1,922 | ₩1,822 | ₩1,828 | -4.86% | 164.3만 |
|---|
| 2026.07.15 | ₩1,948 | ₩1,982 | ₩1,895 | ₩1,975 | +1.37% | 107.5만 |
|---|
| 2026.07.14 | ₩1,962 | ₩2,008 | ₩1,935 | ₩1,948 | -0.68% | 74.1만 |
|---|
| 2026.07.13 | ₩1,975 | ₩1,975 | ₩1,868 | ₩1,908 | -3.38% | 110.1만 |
|---|
| 2026.07.10 | ₩2,015 | ₩2,062 | ₩1,982 | ₩2,002 | -0.66% | 137.8만 |
|---|
| 2026.07.09 | ₩2,028 | ₩2,082 | ₩2,015 | ₩2,028 | 0.00% | 181.1만 |
|---|
| 2026.07.08 | ₩2,028 | ₩2,048 | ₩1,962 | ₩2,002 | -1.32% | 89.7만 |
|---|
| 2026.07.07 | ₩2,229 | ₩2,229 | ₩2,028 | ₩2,042 | -8.38% | 131.7만 |
|---|
| 2026.07.06 | ₩2,269 | ₩2,315 | ₩2,162 | ₩2,215 | -2.35% | 264.5만 |
|---|
| 2026.07.02 | ₩2,189 | ₩2,255 | ₩2,162 | ₩2,215 | +1.22% | 206.8만 |
|---|
| 2026.07.01 | ₩2,068 | ₩2,195 | ₩2,068 | ₩2,122 | +2.58% | 86.5만 |
|---|
| 2026.06.30 | ₩2,042 | ₩2,095 | ₩1,995 | ₩2,055 | +0.65% | 123.3만 |
|---|
| 2026.06.29 | ₩2,042 | ₩2,082 | ₩2,002 | ₩2,028 | -0.65% | 90.6만 |
|---|
| 2026.06.26 | ₩2,028 | ₩2,108 | ₩1,988 | ₩2,055 | +1.32% | 145.8만 |
|---|
| 2026.06.25 | ₩2,028 | ₩2,068 | ₩1,975 | ₩2,015 | -0.66% | 126.8만 |
|---|
| 2026.06.24 | ₩1,962 | ₩2,040 | ₩1,922 | ₩1,962 | 0.00% | 177.6만 |
|---|
| 2026.06.23 | ₩2,095 | ₩2,189 | ₩2,048 | ₩2,055 | -1.91% | 197만 |
|---|
| 2026.06.22 | ₩2,108 | ₩2,182 | ₩2,108 | ₩2,162 | +2.53% | 108.6만 |
|---|
| 2026.06.18 | ₩2,162 | ₩2,215 | ₩2,122 | ₩2,162 | 0.00% | 387.8만 |
|---|
| 2026.06.17 | ₩2,229 | ₩2,329 | ₩2,149 | ₩2,149 | -3.59% | 180.2만 |
|---|
| 2026.06.16 | ₩2,202 | ₩2,362 | ₩2,202 | ₩2,269 | +3.03% | 215.7만 |
|---|
| 2026.06.15 | ₩2,229 | ₩2,295 | ₩2,175 | ₩2,189 | -1.80% | 243.1만 |
|---|
| 2026.06.12 | ₩2,082 | ₩2,128 | ₩2,002 | ₩2,108 | +1.28% | 176.7만 |
|---|
| 2026.06.11 | ₩1,962 | ₩2,095 | ₩1,935 | ₩2,055 | +4.76% | 307만 |
|---|
| 2026.06.10 | ₩2,002 | ₩2,042 | ₩1,962 | ₩1,962 | -2.00% | 290.2만 |
|---|
| 2026.06.09 | ₩2,175 | ₩2,195 | ₩2,016 | ₩2,068 | -4.91% | 309.7만 |
|---|
| 2026.06.08 | ₩2,189 | ₩2,215 | ₩2,082 | ₩2,135 | -2.44% | 142.1만 |
|---|
| 2026.06.05 | ₩2,482 | ₩2,495 | ₩2,162 | ₩2,162 | -12.90% | 292.1만 |
|---|
| 2026.06.04 | ₩2,616 | ₩2,656 | ₩2,495 | ₩2,495 | -4.59% | 90.9만 |
|---|
| 2026.06.03 | ₩2,669 | ₩2,704 | ₩2,549 | ₩2,549 | -4.50% | 106.8만 |
|---|
| 2026.06.02 | ₩2,709 | ₩2,776 | ₩2,656 | ₩2,736 | +0.99% | 139.9만 |
|---|
| 2026.06.01 | ₩2,722 | ₩2,757 | ₩2,589 | ₩2,656 | -2.45% | 135.1만 |
|---|
| 2026.05.29 | ₩2,656 | ₩2,789 | ₩2,656 | ₩2,776 | +4.52% | 128.9만 |
|---|
| 2026.05.28 | ₩2,495 | ₩2,693 | ₩2,495 | ₩2,669 | +6.95% | 110.9만 |
|---|
| 2026.05.27 | ₩2,536 | ₩2,602 | ₩2,502 | ₩2,522 | -0.53% | 146.9만 |
|---|
| 2026.05.26 | ₩2,629 | ₩2,629 | ₩2,549 | ₩2,589 | -1.52% | 111.9만 |
|---|
| 2026.05.22 | ₩2,576 | ₩2,596 | ₩2,522 | ₩2,522 | -2.07% | 105.3만 |
|---|
| 2026.05.21 | ₩2,629 | ₩2,629 | ₩2,536 | ₩2,576 | -2.03% | 91.7만 |
|---|
| 2026.05.20 | ₩2,629 | ₩2,656 | ₩2,536 | ₩2,629 | 0.00% | 121.2만 |
|---|
| 2026.05.19 | ₩2,642 | ₩2,669 | ₩2,522 | ₩2,549 | -3.54% | 159.2만 |
|---|
| 2026.05.18 | ₩2,709 | ₩2,736 | ₩2,602 | ₩2,642 | -2.46% | 120.6만 |
|---|
| 2026.05.15 | ₩2,829 | ₩2,856 | ₩2,656 | ₩2,696 | -4.72% | 101.8만 |
|---|
| 2026.05.14 | ₩2,976 | ₩2,989 | ₩2,869 | ₩2,923 | -1.79% | 82.2만 |
|---|
| 2026.05.13 | ₩2,976 | ₩3,063 | ₩2,776 | ₩3,003 | +0.90% | 182.3만 |
|---|
| 2026.05.12 | ₩2,656 | ₩2,976 | ₩2,656 | ₩2,882 | +8.54% | 81만 |
|---|
| 2026.05.11 | ₩2,923 | ₩3,049 | ₩2,916 | ₩2,963 | +1.37% | 171.6만 |
|---|
| 2026.05.08 | ₩2,882 | ₩2,969 | ₩2,829 | ₩2,909 | +0.93% | 112.8만 |
|---|
| 2026.05.07 | ₩2,896 | ₩2,969 | ₩2,782 | ₩2,816 | -2.76% | 227.3만 |
|---|
| 2026.05.06 | ₩2,829 | ₩2,876 | ₩2,769 | ₩2,842 | +0.47% | 138.2만 |
|---|
| 2026.05.05 | ₩2,776 | ₩2,842 | ₩2,669 | ₩2,682 | -3.37% | 151.5만 |
|---|
| 2026.05.04 | ₩2,802 | ₩2,949 | ₩2,709 | ₩2,762 | -1.43% | 227만 |
|---|
| 2026.05.01 | ₩2,669 | ₩2,876 | ₩2,629 | ₩2,802 | +5.00% | 201만 |
|---|
| 2026.04.30 | ₩2,736 | ₩2,802 | ₩2,629 | ₩2,669 | -2.44% | 193.7만 |
|---|
| 2026.04.29 | ₩2,589 | ₩2,669 | ₩2,495 | ₩2,642 | +2.06% | 288.3만 |
|---|
| 2026.04.28 | ₩2,669 | ₩2,685 | ₩2,589 | ₩2,602 | -2.50% | 129.4만 |
|---|
| 2026.04.27 | ₩2,749 | ₩2,789 | ₩2,672 | ₩2,722 | -0.97% | 133.7만 |
|---|
| 2026.04.24 | ₩2,842 | ₩2,856 | ₩2,762 | ₩2,762 | -2.82% | 106만 |
|---|
| 2026.04.23 | ₩2,909 | ₩2,943 | ₩2,762 | ₩2,856 | -1.83% | 153.3만 |
|---|
| 2026.04.22 | ₩2,976 | ₩3,096 | ₩2,929 | ₩2,936 | -1.35% | 281.9만 |
|---|
| 2026.04.21 | ₩3,029 | ₩3,063 | ₩2,909 | ₩2,909 | -3.96% | 305만 |
|---|
| 2026.04.20 | ₩2,949 | ₩3,123 | ₩2,856 | ₩3,083 | +4.52% | 384.3만 |
|---|
| 2026.04.17 | ₩2,869 | ₩2,996 | ₩2,842 | ₩2,882 | +0.47% | 133.6만 |
|---|
| 2026.04.16 | ₩2,802 | ₩2,856 | ₩2,776 | ₩2,789 | -0.48% | 106.2만 |
|---|
| 2026.04.15 | ₩2,842 | ₩2,856 | ₩2,742 | ₩2,749 | -3.29% | 116.7만 |
|---|
| 2026.04.14 | ₩2,856 | ₩2,881 | ₩2,816 | ₩2,869 | +0.47% | 141.1만 |
|---|
| 2026.04.13 | ₩2,709 | ₩2,789 | ₩2,656 | ₩2,776 | +2.46% | 104.7만 |
|---|
| 2026.04.10 | ₩2,789 | ₩2,836 | ₩2,696 | ₩2,722 | -2.39% | 100.2만 |
|---|
| 2026.04.09 | ₩2,682 | ₩2,822 | ₩2,676 | ₩2,789 | +3.98% | 145.8만 |
|---|
| 2026.04.08 | ₩2,749 | ₩2,776 | ₩2,622 | ₩2,669 | -2.91% | 129.1만 |
|---|
| 2026.04.07 | ₩2,589 | ₩2,616 | ₩2,469 | ₩2,576 | -0.52% | 120.6만 |
|---|
| 2026.04.06 | ₩2,589 | ₩2,736 | ₩2,536 | ₩2,562 | -1.03% | 125.2만 |
|---|
| 2026.04.02 | ₩2,522 | ₩2,656 | ₩2,482 | ₩2,562 | +1.59% | 139만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,829 | ₩2,616 | ₩2,696 | +0.50% | 202만 |
|---|
| 2026.03.31 | ₩2,402 | ₩2,616 | ₩2,375 | ₩2,589 | +7.78% | 251.1만 |
|---|
| 2026.03.30 | ₩2,442 | ₩2,442 | ₩2,289 | ₩2,322 | -4.92% | 229.5만 |
|---|
| 2026.03.27 | ₩2,269 | ₩2,402 | ₩2,229 | ₩2,375 | +4.71% | 218.8만 |
|---|
| 2026.03.26 | ₩2,415 | ₩2,415 | ₩2,229 | ₩2,242 | -7.18% | 228.6만 |
|---|
| 2026.03.25 | ₩2,536 | ₩2,589 | ₩2,422 | ₩2,429 | -4.21% | 154.3만 |
|---|
| 2026.03.24 | ₩2,349 | ₩2,469 | ₩2,322 | ₩2,429 | +3.41% | 200.9만 |
|---|
| 2026.03.23 | ₩2,349 | ₩2,495 | ₩2,322 | ₩2,362 | +0.57% | 264.9만 |
|---|
| 2026.03.20 | ₩2,455 | ₩2,482 | ₩2,295 | ₩2,389 | -2.72% | 409.2만 |
|---|
| 2026.03.19 | ₩2,402 | ₩2,489 | ₩2,275 | ₩2,415 | +0.56% | 402.7만 |
|---|
| 2026.03.18 | ₩2,842 | ₩2,906 | ₩2,589 | ₩2,616 | -7.98% | 448.8만 |
|---|
| 2026.03.17 | ₩2,949 | ₩3,029 | ₩2,822 | ₩2,869 | -2.71% | 256.7만 |
|---|
| 2026.03.16 | ₩3,016 | ₩3,089 | ₩2,882 | ₩2,949 | -2.21% | 346.4만 |
|---|
| 2026.03.13 | ₩3,203 | ₩3,243 | ₩3,019 | ₩3,056 | -4.58% | 247.7만 |
|---|
| 2026.03.12 | ₩3,350 | ₩3,350 | ₩3,223 | ₩3,229 | -3.59% | 192.8만 |
|---|
| 2026.03.11 | ₩3,430 | ₩3,470 | ₩3,269 | ₩3,350 | -2.33% | 153.8만 |
|---|
| 2026.03.10 | ₩3,403 | ₩3,535 | ₩3,350 | ₩3,470 | +1.96% | 152.9만 |
|---|
| 2026.03.09 | ₩3,310 | ₩3,370 | ₩3,163 | ₩3,363 | +1.61% | 143.6만 |
|---|
| 2026.03.06 | ₩3,296 | ₩3,456 | ₩3,216 | ₩3,416 | +3.64% | 118만 |
|---|
| 2026.03.05 | ₩3,443 | ₩3,456 | ₩3,263 | ₩3,336 | -3.10% | 149.2만 |
|---|
| 2026.03.04 | ₩3,576 | ₩3,576 | ₩3,430 | ₩3,470 | -2.99% | 114.5만 |
|---|
| 2026.03.03 | ₩3,670 | ₩3,683 | ₩3,463 | ₩3,523 | -4.00% | 149.7만 |
|---|
| 2026.03.02 | ₩3,803 | ₩3,922 | ₩3,604 | ₩3,883 | +2.11% | 323만 |
|---|
| 2026.02.27 | ₩3,950 | ₩4,043 | ₩3,630 | ₩3,750 | -5.07% | 371.3만 |
|---|
| 2026.02.26 | ₩3,790 | ₩3,977 | ₩3,710 | ₩3,977 | +4.93% | 144.6만 |
|---|
| 2026.02.25 | ₩3,803 | ₩3,937 | ₩3,763 | ₩3,843 | +1.05% | 162.4만 |
|---|
| 2026.02.24 | ₩3,670 | ₩3,803 | ₩3,520 | ₩3,777 | +2.91% | 162.1만 |
|---|
| 2026.02.23 | ₩3,576 | ₩3,710 | ₩3,548 | ₩3,683 | +2.99% | 231.2만 |
|---|
| 2026.02.20 | ₩3,643 | ₩3,650 | ₩3,483 | ₩3,576 | -1.83% | 188.8만 |
|---|
| 2026.02.19 | ₩3,536 | ₩3,643 | ₩3,490 | ₩3,643 | +3.02% | 112.1만 |
|---|
| 2026.02.18 | ₩3,510 | ₩3,570 | ₩3,391 | ₩3,550 | +1.14% | 202.4만 |
|---|
| 2026.02.17 | ₩3,496 | ₩3,563 | ₩3,315 | ₩3,456 | -1.15% | 214.4만 |
|---|
| 2026.02.13 | ₩3,656 | ₩3,790 | ₩3,556 | ₩3,603 | -1.46% | 228.5만 |
|---|
| 2026.02.12 | ₩3,937 | ₩3,950 | ₩3,590 | ₩3,590 | -8.81% | 214.4만 |
|---|
| 2026.02.11 | ₩4,097 | ₩4,177 | ₩3,723 | ₩3,977 | -2.93% | 237만 |
|---|
| 2026.02.10 | ₩3,977 | ₩4,030 | ₩3,857 | ₩3,963 | -0.34% | 254.3만 |
|---|
| 2026.02.09 | ₩3,750 | ₩3,983 | ₩3,718 | ₩3,950 | +5.34% | 347만 |
|---|
| 2026.02.06 | ₩3,616 | ₩3,763 | ₩3,610 | ₩3,750 | +3.69% | 166.2만 |
|---|
| 2026.02.05 | ₩3,723 | ₩3,777 | ₩3,496 | ₩3,496 | -6.09% | 243.3만 |
|---|
| 2026.02.04 | ₩3,977 | ₩4,003 | ₩3,676 | ₩3,870 | -2.68% | 275.9만 |
|---|
| 2026.02.03 | ₩3,950 | ₩3,957 | ₩3,676 | ₩3,830 | -3.04% | 263.2만 |
|---|
| 2026.02.02 | ₩3,683 | ₩3,870 | ₩3,630 | ₩3,710 | +0.72% | 231.6만 |
|---|
| 2026.01.30 | ₩3,843 | ₩3,990 | ₩3,630 | ₩3,683 | -4.17% | 377.5만 |
|---|
| 2026.01.29 | ₩4,537 | ₩4,591 | ₩4,043 | ₩4,177 | -7.94% | 235.9만 |
|---|
| 2026.01.28 | ₩4,591 | ₩4,591 | ₩4,284 | ₩4,457 | -2.91% | 232.9만 |
|---|
| 2026.01.27 | ₩4,457 | ₩4,537 | ₩4,277 | ₩4,471 | +0.30% | 148.4만 |
|---|
| 2026.01.26 | ₩4,764 | ₩4,791 | ₩4,417 | ₩4,444 | -6.72% | 300.5만 |
|---|
| 2026.01.23 | ₩4,697 | ₩4,751 | ₩4,471 | ₩4,591 | -2.27% | 252.7만 |
|---|
| 2026.01.22 | ₩4,097 | ₩4,644 | ₩4,084 | ₩4,644 | +13.36% | 417.5만 |
|---|
| 2026.01.21 | ₩4,257 | ₩4,270 | ₩4,010 | ₩4,110 | -3.45% | 252.8만 |
|---|
| 2026.01.20 | ₩4,084 | ₩4,204 | ₩3,970 | ₩4,177 | +2.29% | 312.5만 |
|---|
| 2026.01.16 | ₩3,990 | ₩3,990 | ₩3,763 | ₩3,923 | -1.67% | 162만 |
|---|
| 2026.01.15 | ₩4,003 | ₩4,041 | ₩3,917 | ₩4,003 | 0.00% | 99.4만 |
|---|
| 2026.01.14 | ₩4,043 | ₩4,084 | ₩3,897 | ₩4,043 | 0.00% | 191.9만 |
|---|
| 2026.01.13 | ₩4,324 | ₩4,324 | ₩3,937 | ₩3,950 | -8.64% | 255.9만 |
|---|
| 2026.01.12 | ₩4,124 | ₩4,336 | ₩4,110 | ₩4,244 | +2.91% | 195.8만 |
|---|
| 2026.01.09 | ₩4,070 | ₩4,097 | ₩3,957 | ₩4,003 | -1.64% | 158.4만 |
|---|
| 2026.01.08 | ₩4,030 | ₩4,078 | ₩3,917 | ₩4,030 | 0.00% | 99.7만 |
|---|
| 2026.01.07 | ₩4,057 | ₩4,144 | ₩3,897 | ₩4,137 | +1.97% | 183.1만 |
|---|
| 2026.01.06 | ₩4,204 | ₩4,204 | ₩4,010 | ₩4,110 | -2.22% | 195.6만 |
|---|
| 2026.01.05 | ₩4,137 | ₩4,304 | ₩4,070 | ₩4,110 | -0.65% | 200.3만 |
|---|
| 2026.01.02 | ₩4,097 | ₩4,157 | ₩3,870 | ₩4,043 | -1.30% | 135.6만 |
|---|
| 2025.12.31 | ₩4,030 | ₩4,097 | ₩3,950 | ₩3,963 | -1.66% | 115.6만 |
|---|
| 2025.12.30 | ₩4,057 | ₩4,257 | ₩3,957 | ₩4,124 | +1.64% | 176.4만 |
|---|
| 2025.12.29 | ₩4,257 | ₩4,261 | ₩3,923 | ₩3,937 | -7.52% | 190.3만 |
|---|
| 2025.12.26 | ₩4,244 | ₩4,361 | ₩4,184 | ₩4,324 | +1.89% | 159만 |
|---|
| 2025.12.24 | ₩4,150 | ₩4,350 | ₩4,137 | ₩4,190 | +0.96% | 114.8만 |
|---|
| 2025.12.23 | ₩4,430 | ₩4,430 | ₩4,150 | ₩4,164 | -6.02% | 298.7만 |
|---|
| 2025.12.22 | ₩4,137 | ₩4,410 | ₩3,990 | ₩4,244 | +2.58% | 595.1만 |
|---|
| 2025.12.19 | ₩3,483 | ₩3,723 | ₩3,470 | ₩3,697 | +6.13% | 230.4만 |
|---|
| 2025.12.18 | ₩3,616 | ₩3,623 | ₩3,456 | ₩3,496 | -3.32% | 164.2만 |
|---|
| 2025.12.17 | ₩3,697 | ₩3,717 | ₩3,590 | ₩3,630 | -1.81% | 133.8만 |
|---|
| 2025.12.16 | ₩3,616 | ₩3,737 | ₩3,524 | ₩3,630 | +0.37% | 144만 |
|---|
| 2025.12.15 | ₩3,897 | ₩3,926 | ₩3,635 | ₩3,697 | -5.14% | 160.2만 |
|---|
| 2025.12.12 | ₩3,830 | ₩3,923 | ₩3,703 | ₩3,857 | +0.70% | 152.1만 |
|---|
| 2025.12.11 | ₩3,870 | ₩3,870 | ₩3,737 | ₩3,777 | -2.41% | 174.9만 |
|---|
| 2025.12.10 | ₩3,777 | ₩3,837 | ₩3,616 | ₩3,817 | +1.06% | 151.1만 |
|---|
| 2025.12.09 | ₩3,723 | ₩3,850 | ₩3,670 | ₩3,777 | +1.43% | 121만 |
|---|
| 2025.12.08 | ₩3,937 | ₩4,057 | ₩3,630 | ₩3,697 | -6.10% | 283만 |
|---|
| 2025.12.05 | ₩4,070 | ₩4,370 | ₩4,070 | ₩4,137 | +1.64% | 273.3만 |
|---|
| 2025.12.04 | ₩3,977 | ₩4,043 | ₩3,850 | ₩4,003 | +0.67% | 116.8만 |
|---|
| 2025.12.03 | ₩3,777 | ₩3,990 | ₩3,737 | ₩3,977 | +5.30% | 177.7만 |
|---|
| 2025.12.02 | ₩3,723 | ₩3,790 | ₩3,616 | ₩3,763 | +1.08% | 167.4만 |
|---|
| 2025.12.01 | ₩3,310 | ₩3,870 | ₩3,243 | ₩3,803 | +14.92% | 461.4만 |
|---|
| 2025.11.28 | ₩3,043 | ₩3,229 | ₩3,043 | ₩3,216 | +5.70% | 90.3만 |
|---|
| 2025.11.26 | ₩3,029 | ₩3,109 | ₩3,016 | ₩3,043 | +0.44% | 96.3만 |
|---|
| 2025.11.25 | ₩2,923 | ₩3,023 | ₩2,923 | ₩2,976 | +1.83% | 83.9만 |
|---|
| 2025.11.24 | ₩2,842 | ₩2,963 | ₩2,762 | ₩2,936 | +3.29% | 114.7만 |
|---|
| 2025.11.21 | ₩2,802 | ₩2,842 | ₩2,709 | ₩2,816 | +0.48% | 134.1만 |
|---|
| 2025.11.20 | ₩3,029 | ₩3,096 | ₩2,742 | ₩2,762 | -8.81% | 233.9만 |
|---|
| 2025.11.19 | ₩2,963 | ₩3,076 | ₩2,943 | ₩3,016 | +1.80% | 174.1만 |
|---|
| 2025.11.18 | ₩2,776 | ₩2,976 | ₩2,762 | ₩2,949 | +6.25% | 155.3만 |
|---|
| 2025.11.17 | ₩2,669 | ₩2,822 | ₩2,669 | ₩2,762 | +3.50% | 157.1만 |
|---|
| 2025.11.14 | ₩2,602 | ₩2,782 | ₩2,602 | ₩2,749 | +5.64% | 120.1만 |
|---|
| 2025.11.13 | ₩2,896 | ₩2,936 | ₩2,736 | ₩2,736 | -5.53% | 130.6만 |
|---|
| 2025.11.12 | ₩2,722 | ₩2,889 | ₩2,669 | ₩2,869 | +5.39% | 132.4만 |
|---|
| 2025.11.11 | ₩2,722 | ₩2,836 | ₩2,649 | ₩2,722 | 0.00% | 188.7만 |
|---|
| 2025.11.10 | ₩2,709 | ₩2,776 | ₩2,656 | ₩2,709 | 0.00% | 105.8만 |
|---|
| 2025.11.07 | ₩2,562 | ₩2,602 | ₩2,482 | ₩2,589 | +1.04% | 121.3만 |
|---|
| 2025.11.06 | ₩2,589 | ₩2,656 | ₩2,502 | ₩2,576 | -0.52% | 51만 |
|---|
| 2025.11.05 | ₩2,576 | ₩2,602 | ₩2,510 | ₩2,549 | -1.04% | 78.4만 |
|---|
| 2025.11.04 | ₩2,576 | ₩2,642 | ₩2,509 | ₩2,522 | -2.07% | 107만 |
|---|
| 2025.11.03 | ₩2,802 | ₩2,869 | ₩2,642 | ₩2,709 | -3.33% | 101.7만 |
|---|
| 2025.10.31 | ₩2,829 | ₩2,842 | ₩2,672 | ₩2,762 | -2.36% | 83.7만 |
|---|
| 2025.10.30 | ₩2,602 | ₩2,842 | ₩2,602 | ₩2,776 | +6.67% | 219.1만 |
|---|
| 2025.10.29 | ₩2,616 | ₩2,736 | ₩2,549 | ₩2,576 | -1.53% | 156.8만 |
|---|
| 2025.10.28 | ₩2,495 | ₩2,609 | ₩2,469 | ₩2,536 | +1.60% | 177.5만 |
|---|
| 2025.10.27 | ₩2,536 | ₩2,582 | ₩2,422 | ₩2,549 | +0.53% | 245.7만 |
|---|
| 2025.10.24 | ₩2,589 | ₩2,689 | ₩2,549 | ₩2,629 | +1.55% | 163.3만 |
|---|
| 2025.10.23 | ₩2,802 | ₩2,842 | ₩2,629 | ₩2,629 | -6.19% | 214만 |
|---|
| 2025.10.22 | ₩2,709 | ₩2,816 | ₩2,656 | ₩2,802 | +3.45% | 167.9만 |
|---|
| 2025.10.21 | ₩3,016 | ₩3,029 | ₩2,776 | ₩2,816 | -6.64% | 182.3만 |
|---|
| 2025.10.20 | ₩3,336 | ₩3,403 | ₩3,163 | ₩3,256 | -2.40% | 183.7만 |
|---|
| 2025.10.17 | ₩3,456 | ₩3,470 | ₩3,176 | ₩3,229 | -6.56% | 173.5만 |
|---|
| 2025.10.16 | ₩3,750 | ₩3,757 | ₩3,476 | ₩3,510 | -6.41% | 228.6만 |
|---|
| 2025.10.15 | ₩3,470 | ₩3,723 | ₩3,456 | ₩3,683 | +6.15% | 200.9만 |
|---|
| 2025.10.14 | ₩3,443 | ₩3,455 | ₩3,303 | ₩3,403 | -1.16% | 105.2만 |
|---|
| 2025.10.13 | ₩3,390 | ₩3,596 | ₩3,384 | ₩3,470 | +2.36% | 152.3만 |
|---|
| 2025.10.10 | ₩3,390 | ₩3,496 | ₩3,228 | ₩3,269 | -3.54% | 151.2만 |
|---|