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 | ₩2,137 | ₩2,137 | ₩2,084 | ₩2,097 | -1.87% | 56.9만 |
| 2026.10.08 | ₩2,017 | ₩2,077 | ₩2,004 | ₩2,057 | +1.99% | 75.5만 |
| 2026.10.07 | ₩2,057 | ₩2,110 | ₩2,004 | ₩2,017 | -1.95% | 79.5만 |
| 2026.10.06 | ₩2,110 | ₩2,150 | ₩2,070 | ₩2,137 | +1.27% | 73.3만 |
| 2026.10.05 | ₩2,150 | ₩2,164 | ₩2,097 | ₩2,097 | -2.48% | 84.3만 |
| 2026.10.02 | ₩2,204 | ₩2,237 | ₩2,124 | ₩2,164 | -1.82% | 64.2만 |
| 2026.10.01 | ₩2,204 | ₩2,244 | ₩2,150 | ₩2,150 | -2.42% | 50.4만 |
| 2026.09.30 | ₩2,257 | ₩2,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,191 |
| -2.96% |
| 49만 |
| 2026.09.29 | ₩2,271 | ₩2,271 | ₩2,204 | ₩2,244 | -1.18% | 58.4만 |
|---|
| 2026.09.28 | ₩2,231 | ₩2,271 | ₩2,191 | ₩2,244 | +0.60% | 87.4만 |
|---|
| 2026.09.25 | ₩2,337 | ₩2,371 | ₩2,297 | ₩2,337 | 0.00% | 71.3만 |
|---|
| 2026.09.24 | ₩2,378 | ₩2,391 | ₩2,264 | ₩2,324 | -2.25% | 79.9만 |
|---|
| 2026.09.23 | ₩2,444 | ₩2,444 | ₩2,311 | ₩2,404 | -1.64% | 99.6만 |
|---|
| 2026.09.22 | ₩2,364 | ₩2,511 | ₩2,357 | ₩2,484 | +5.08% | 85.9만 |
|---|
| 2026.09.21 | ₩2,471 | ₩2,471 | ₩2,337 | ₩2,351 | -4.86% | 93.7만 |
|---|
| 2026.09.18 | ₩2,471 | ₩2,511 | ₩2,418 | ₩2,458 | -0.54% | 289.4만 |
|---|
| 2026.09.17 | ₩2,404 | ₩2,458 | ₩2,398 | ₩2,444 | +1.67% | 114.6만 |
|---|
| 2026.09.16 | ₩2,244 | ₩2,364 | ₩2,244 | ₩2,311 | +2.98% | 116.4만 |
|---|
| 2026.09.15 | ₩2,217 | ₩2,257 | ₩2,137 | ₩2,191 | -1.20% | 65.2만 |
|---|
| 2026.09.14 | ₩2,164 | ₩2,211 | ₩2,137 | ₩2,204 | +1.85% | 99.1만 |
|---|
| 2026.09.11 | ₩2,324 | ₩2,337 | ₩2,211 | ₩2,257 | -2.87% | 65.6만 |
|---|
| 2026.09.10 | ₩2,244 | ₩2,297 | ₩2,197 | ₩2,257 | +0.60% | 96.1만 |
|---|
| 2026.09.09 | ₩2,431 | ₩2,432 | ₩2,297 | ₩2,311 | -4.95% | 106.3만 |
|---|
| 2026.09.08 | ₩2,418 | ₩2,458 | ₩2,364 | ₩2,391 | -1.10% | 89.7만 |
|---|
| 2026.09.04 | ₩2,471 | ₩2,484 | ₩2,391 | ₩2,418 | -2.16% | 119.3만 |
|---|
| 2026.09.03 | ₩2,551 | ₩2,618 | ₩2,484 | ₩2,524 | -1.05% | 108.9만 |
|---|
| 2026.09.02 | ₩2,378 | ₩2,484 | ₩2,364 | ₩2,471 | +3.93% | 95.4만 |
|---|
| 2026.09.01 | ₩2,458 | ₩2,484 | ₩2,324 | ₩2,324 | -5.43% | 125.1만 |
|---|
| 2026.08.31 | ₩2,524 | ₩2,565 | ₩2,464 | ₩2,524 | 0.00% | 91.4만 |
|---|
| 2026.08.28 | ₩2,618 | ₩2,678 | ₩2,511 | ₩2,551 | -2.55% | 142.3만 |
|---|
| 2026.08.27 | ₩2,551 | ₩2,625 | ₩2,524 | ₩2,605 | +2.09% | 102.5만 |
|---|
| 2026.08.26 | ₩2,671 | ₩2,698 | ₩2,524 | ₩2,538 | -5.00% | 185.8만 |
|---|
| 2026.08.25 | ₩2,538 | ₩2,731 | ₩2,458 | ₩2,725 | +7.37% | 225.5만 |
|---|
| 2026.08.24 | ₩2,484 | ₩2,591 | ₩2,458 | ₩2,538 | +2.15% | 162.8만 |
|---|
| 2026.08.21 | ₩2,391 | ₩2,484 | ₩2,357 | ₩2,458 | +2.79% | 215.2만 |
|---|
| 2026.08.20 | ₩2,337 | ₩2,404 | ₩2,297 | ₩2,337 | 0.00% | 192.4만 |
|---|
| 2026.08.19 | ₩2,284 | ₩2,416 | ₩2,284 | ₩2,378 | +4.09% | 190.9만 |
|---|
| 2026.08.18 | ₩2,191 | ₩2,237 | ₩2,164 | ₩2,191 | 0.00% | 91.6만 |
|---|
| 2026.08.17 | ₩2,297 | ₩2,331 | ₩2,204 | ₩2,217 | -3.49% | 152.8만 |
|---|
| 2026.08.14 | ₩2,231 | ₩2,309 | ₩2,231 | ₩2,257 | +1.20% | 150.5만 |
|---|
| 2026.08.13 | ₩2,191 | ₩2,231 | ₩2,177 | ₩2,204 | +0.61% | 133.6만 |
|---|
| 2026.08.12 | ₩2,257 | ₩2,268 | ₩2,197 | ₩2,204 | -2.37% | 126.1만 |
|---|
| 2026.08.11 | ₩2,244 | ₩2,284 | ₩2,191 | ₩2,217 | -1.19% | 153.5만 |
|---|
| 2026.08.10 | ₩2,217 | ₩2,311 | ₩2,192 | ₩2,271 | +2.41% | 184.9만 |
|---|
| 2026.08.07 | ₩2,217 | ₩2,284 | ₩2,177 | ₩2,231 | +0.60% | 140.8만 |
|---|
| 2026.08.06 | ₩2,044 | ₩2,137 | ₩2,030 | ₩2,110 | +3.27% | 165.1만 |
|---|
| 2026.08.05 | ₩2,017 | ₩2,070 | ₩1,950 | ₩2,057 | +1.99% | 246.7만 |
|---|
| 2026.08.04 | ₩1,937 | ₩1,997 | ₩1,883 | ₩1,923 | -0.69% | 159.9만 |
|---|
| 2026.08.03 | ₩1,803 | ₩1,950 | ₩1,803 | ₩1,937 | +7.41% | 91.7만 |
|---|
| 2026.07.31 | ₩1,857 | ₩1,870 | ₩1,796 | ₩1,817 | -2.16% | 103.9만 |
|---|
| 2026.07.30 | ₩1,870 | ₩1,923 | ₩1,817 | ₩1,910 | +2.14% | 149.1만 |
|---|
| 2026.07.29 | ₩1,870 | ₩1,897 | ₩1,790 | ₩1,830 | -2.14% | 105.8만 |
|---|
| 2026.07.28 | ₩1,883 | ₩1,910 | ₩1,830 | ₩1,883 | 0.00% | 45.4만 |
|---|
| 2026.07.27 | ₩1,883 | ₩1,975 | ₩1,877 | ₩1,937 | +2.84% | 146.6만 |
|---|
| 2026.07.24 | ₩1,950 | ₩1,950 | ₩1,843 | ₩1,857 | -4.79% | 184.3만 |
|---|
| 2026.07.23 | ₩1,883 | ₩1,977 | ₩1,883 | ₩1,923 | +2.13% | 97.7만 |
|---|
| 2026.07.22 | ₩1,937 | ₩2,137 | ₩1,937 | ₩1,963 | +1.38% | 152.1만 |
|---|
| 2026.07.21 | ₩1,883 | ₩1,923 | ₩1,830 | ₩1,897 | +0.71% | 121.2만 |
|---|
| 2026.07.20 | ₩1,857 | ₩1,883 | ₩1,834 | ₩1,857 | 0.00% | 139.1만 |
|---|
| 2026.07.17 | ₩1,817 | ₩1,882 | ₩1,791 | ₩1,843 | +1.47% | 119.2만 |
|---|
| 2026.07.16 | ₩1,923 | ₩1,923 | ₩1,823 | ₩1,830 | -4.86% | 164.3만 |
|---|
| 2026.07.15 | ₩1,950 | ₩1,983 | ₩1,897 | ₩1,977 | +1.37% | 107.5만 |
|---|
| 2026.07.14 | ₩1,963 | ₩2,010 | ₩1,937 | ₩1,950 | -0.68% | 74.1만 |
|---|
| 2026.07.13 | ₩1,977 | ₩1,977 | ₩1,870 | ₩1,910 | -3.38% | 110.1만 |
|---|
| 2026.07.10 | ₩2,017 | ₩2,064 | ₩1,983 | ₩2,004 | -0.66% | 137.8만 |
|---|
| 2026.07.09 | ₩2,030 | ₩2,084 | ₩2,017 | ₩2,030 | 0.00% | 181.1만 |
|---|
| 2026.07.08 | ₩2,030 | ₩2,050 | ₩1,963 | ₩2,004 | -1.32% | 89.7만 |
|---|
| 2026.07.07 | ₩2,231 | ₩2,231 | ₩2,030 | ₩2,044 | -8.38% | 131.7만 |
|---|
| 2026.07.06 | ₩2,271 | ₩2,317 | ₩2,164 | ₩2,217 | -2.35% | 264.5만 |
|---|
| 2026.07.02 | ₩2,191 | ₩2,257 | ₩2,164 | ₩2,217 | +1.22% | 206.8만 |
|---|
| 2026.07.01 | ₩2,070 | ₩2,197 | ₩2,070 | ₩2,124 | +2.58% | 86.5만 |
|---|
| 2026.06.30 | ₩2,044 | ₩2,097 | ₩1,997 | ₩2,057 | +0.65% | 123.3만 |
|---|
| 2026.06.29 | ₩2,044 | ₩2,084 | ₩2,004 | ₩2,030 | -0.65% | 90.6만 |
|---|
| 2026.06.26 | ₩2,030 | ₩2,110 | ₩1,990 | ₩2,057 | +1.32% | 145.8만 |
|---|
| 2026.06.25 | ₩2,030 | ₩2,070 | ₩1,977 | ₩2,017 | -0.66% | 126.8만 |
|---|
| 2026.06.24 | ₩1,963 | ₩2,042 | ₩1,923 | ₩1,963 | 0.00% | 177.6만 |
|---|
| 2026.06.23 | ₩2,097 | ₩2,191 | ₩2,050 | ₩2,057 | -1.91% | 197만 |
|---|
| 2026.06.22 | ₩2,110 | ₩2,184 | ₩2,110 | ₩2,164 | +2.53% | 108.6만 |
|---|
| 2026.06.18 | ₩2,164 | ₩2,217 | ₩2,124 | ₩2,164 | 0.00% | 387.8만 |
|---|
| 2026.06.17 | ₩2,231 | ₩2,331 | ₩2,150 | ₩2,150 | -3.59% | 180.2만 |
|---|
| 2026.06.16 | ₩2,204 | ₩2,364 | ₩2,204 | ₩2,271 | +3.03% | 215.7만 |
|---|
| 2026.06.15 | ₩2,231 | ₩2,297 | ₩2,177 | ₩2,191 | -1.80% | 243.1만 |
|---|
| 2026.06.12 | ₩2,084 | ₩2,130 | ₩2,004 | ₩2,110 | +1.28% | 176.7만 |
|---|
| 2026.06.11 | ₩1,963 | ₩2,097 | ₩1,937 | ₩2,057 | +4.76% | 307만 |
|---|
| 2026.06.10 | ₩2,004 | ₩2,044 | ₩1,963 | ₩1,963 | -2.00% | 290.2만 |
|---|
| 2026.06.09 | ₩2,177 | ₩2,197 | ₩2,018 | ₩2,070 | -4.91% | 309.7만 |
|---|
| 2026.06.08 | ₩2,191 | ₩2,217 | ₩2,084 | ₩2,137 | -2.44% | 142.1만 |
|---|
| 2026.06.05 | ₩2,484 | ₩2,498 | ₩2,164 | ₩2,164 | -12.90% | 292.1만 |
|---|
| 2026.06.04 | ₩2,618 | ₩2,658 | ₩2,498 | ₩2,498 | -4.59% | 90.9만 |
|---|
| 2026.06.03 | ₩2,671 | ₩2,706 | ₩2,551 | ₩2,551 | -4.50% | 106.8만 |
|---|
| 2026.06.02 | ₩2,711 | ₩2,778 | ₩2,658 | ₩2,738 | +0.99% | 139.9만 |
|---|
| 2026.06.01 | ₩2,725 | ₩2,760 | ₩2,591 | ₩2,658 | -2.45% | 135.1만 |
|---|
| 2026.05.29 | ₩2,658 | ₩2,792 | ₩2,658 | ₩2,778 | +4.52% | 128.9만 |
|---|
| 2026.05.28 | ₩2,498 | ₩2,695 | ₩2,498 | ₩2,671 | +6.95% | 110.9만 |
|---|
| 2026.05.27 | ₩2,538 | ₩2,605 | ₩2,504 | ₩2,524 | -0.53% | 146.9만 |
|---|
| 2026.05.26 | ₩2,631 | ₩2,631 | ₩2,551 | ₩2,591 | -1.52% | 111.9만 |
|---|
| 2026.05.22 | ₩2,578 | ₩2,598 | ₩2,524 | ₩2,524 | -2.07% | 105.3만 |
|---|
| 2026.05.21 | ₩2,631 | ₩2,631 | ₩2,538 | ₩2,578 | -2.03% | 91.7만 |
|---|
| 2026.05.20 | ₩2,631 | ₩2,658 | ₩2,538 | ₩2,631 | 0.00% | 121.2만 |
|---|
| 2026.05.19 | ₩2,645 | ₩2,671 | ₩2,524 | ₩2,551 | -3.54% | 159.2만 |
|---|
| 2026.05.18 | ₩2,711 | ₩2,738 | ₩2,605 | ₩2,645 | -2.46% | 120.6만 |
|---|
| 2026.05.15 | ₩2,832 | ₩2,858 | ₩2,658 | ₩2,698 | -4.72% | 101.8만 |
|---|
| 2026.05.14 | ₩2,979 | ₩2,992 | ₩2,872 | ₩2,925 | -1.79% | 82.2만 |
|---|
| 2026.05.13 | ₩2,979 | ₩3,065 | ₩2,778 | ₩3,005 | +0.90% | 182.3만 |
|---|
| 2026.05.12 | ₩2,658 | ₩2,979 | ₩2,658 | ₩2,885 | +8.54% | 81만 |
|---|
| 2026.05.11 | ₩2,925 | ₩3,052 | ₩2,918 | ₩2,965 | +1.37% | 171.6만 |
|---|
| 2026.05.08 | ₩2,885 | ₩2,972 | ₩2,832 | ₩2,912 | +0.93% | 112.8만 |
|---|
| 2026.05.07 | ₩2,898 | ₩2,972 | ₩2,785 | ₩2,818 | -2.76% | 227.3만 |
|---|
| 2026.05.06 | ₩2,832 | ₩2,878 | ₩2,772 | ₩2,845 | +0.47% | 138.2만 |
|---|
| 2026.05.05 | ₩2,778 | ₩2,845 | ₩2,671 | ₩2,685 | -3.37% | 151.5만 |
|---|
| 2026.05.04 | ₩2,805 | ₩2,952 | ₩2,711 | ₩2,765 | -1.43% | 227만 |
|---|
| 2026.05.01 | ₩2,671 | ₩2,878 | ₩2,631 | ₩2,805 | +5.00% | 201만 |
|---|
| 2026.04.30 | ₩2,738 | ₩2,805 | ₩2,631 | ₩2,671 | -2.44% | 193.7만 |
|---|
| 2026.04.29 | ₩2,591 | ₩2,671 | ₩2,498 | ₩2,645 | +2.06% | 288.3만 |
|---|
| 2026.04.28 | ₩2,671 | ₩2,687 | ₩2,591 | ₩2,605 | -2.50% | 129.4만 |
|---|
| 2026.04.27 | ₩2,752 | ₩2,792 | ₩2,674 | ₩2,725 | -0.97% | 133.7만 |
|---|
| 2026.04.24 | ₩2,845 | ₩2,858 | ₩2,765 | ₩2,765 | -2.82% | 106만 |
|---|
| 2026.04.23 | ₩2,912 | ₩2,945 | ₩2,765 | ₩2,858 | -1.83% | 153.3만 |
|---|
| 2026.04.22 | ₩2,979 | ₩3,099 | ₩2,932 | ₩2,938 | -1.35% | 281.9만 |
|---|
| 2026.04.21 | ₩3,032 | ₩3,065 | ₩2,912 | ₩2,912 | -3.96% | 305만 |
|---|
| 2026.04.20 | ₩2,952 | ₩3,125 | ₩2,858 | ₩3,085 | +4.52% | 384.3만 |
|---|
| 2026.04.17 | ₩2,872 | ₩2,999 | ₩2,845 | ₩2,885 | +0.47% | 133.6만 |
|---|
| 2026.04.16 | ₩2,805 | ₩2,858 | ₩2,778 | ₩2,792 | -0.48% | 106.2만 |
|---|
| 2026.04.15 | ₩2,845 | ₩2,858 | ₩2,745 | ₩2,752 | -3.29% | 116.7만 |
|---|
| 2026.04.14 | ₩2,858 | ₩2,884 | ₩2,818 | ₩2,872 | +0.47% | 141.1만 |
|---|
| 2026.04.13 | ₩2,711 | ₩2,792 | ₩2,658 | ₩2,778 | +2.46% | 104.7만 |
|---|
| 2026.04.10 | ₩2,792 | ₩2,838 | ₩2,698 | ₩2,725 | -2.39% | 100.2만 |
|---|
| 2026.04.09 | ₩2,685 | ₩2,825 | ₩2,678 | ₩2,792 | +3.98% | 145.8만 |
|---|
| 2026.04.08 | ₩2,752 | ₩2,778 | ₩2,625 | ₩2,671 | -2.91% | 129.1만 |
|---|
| 2026.04.07 | ₩2,591 | ₩2,618 | ₩2,471 | ₩2,578 | -0.52% | 120.6만 |
|---|
| 2026.04.06 | ₩2,591 | ₩2,738 | ₩2,538 | ₩2,565 | -1.03% | 125.2만 |
|---|
| 2026.04.02 | ₩2,524 | ₩2,658 | ₩2,484 | ₩2,565 | +1.59% | 139만 |
|---|
| 2026.04.01 | ₩2,685 | ₩2,832 | ₩2,618 | ₩2,698 | +0.50% | 202만 |
|---|
| 2026.03.31 | ₩2,404 | ₩2,618 | ₩2,378 | ₩2,591 | +7.78% | 251.1만 |
|---|
| 2026.03.30 | ₩2,444 | ₩2,444 | ₩2,291 | ₩2,324 | -4.92% | 229.5만 |
|---|
| 2026.03.27 | ₩2,271 | ₩2,404 | ₩2,231 | ₩2,378 | +4.71% | 218.8만 |
|---|
| 2026.03.26 | ₩2,418 | ₩2,418 | ₩2,231 | ₩2,244 | -7.18% | 228.6만 |
|---|
| 2026.03.25 | ₩2,538 | ₩2,591 | ₩2,424 | ₩2,431 | -4.21% | 154.3만 |
|---|
| 2026.03.24 | ₩2,351 | ₩2,471 | ₩2,324 | ₩2,431 | +3.41% | 200.9만 |
|---|
| 2026.03.23 | ₩2,351 | ₩2,498 | ₩2,324 | ₩2,364 | +0.57% | 264.9만 |
|---|
| 2026.03.20 | ₩2,458 | ₩2,484 | ₩2,297 | ₩2,391 | -2.72% | 409.2만 |
|---|
| 2026.03.19 | ₩2,404 | ₩2,491 | ₩2,277 | ₩2,418 | +0.56% | 402.7만 |
|---|
| 2026.03.18 | ₩2,845 | ₩2,909 | ₩2,591 | ₩2,618 | -7.98% | 448.8만 |
|---|
| 2026.03.17 | ₩2,952 | ₩3,032 | ₩2,825 | ₩2,872 | -2.71% | 256.7만 |
|---|
| 2026.03.16 | ₩3,019 | ₩3,092 | ₩2,885 | ₩2,952 | -2.21% | 346.4만 |
|---|
| 2026.03.13 | ₩3,206 | ₩3,246 | ₩3,021 | ₩3,059 | -4.58% | 247.7만 |
|---|
| 2026.03.12 | ₩3,353 | ₩3,353 | ₩3,226 | ₩3,232 | -3.59% | 192.8만 |
|---|
| 2026.03.11 | ₩3,433 | ₩3,473 | ₩3,272 | ₩3,353 | -2.33% | 153.8만 |
|---|
| 2026.03.10 | ₩3,406 | ₩3,538 | ₩3,353 | ₩3,473 | +1.96% | 152.9만 |
|---|
| 2026.03.09 | ₩3,312 | ₩3,373 | ₩3,166 | ₩3,366 | +1.61% | 143.6만 |
|---|
| 2026.03.06 | ₩3,299 | ₩3,459 | ₩3,219 | ₩3,419 | +3.64% | 118만 |
|---|
| 2026.03.05 | ₩3,446 | ₩3,459 | ₩3,266 | ₩3,339 | -3.10% | 149.2만 |
|---|
| 2026.03.04 | ₩3,580 | ₩3,580 | ₩3,433 | ₩3,473 | -2.99% | 114.5만 |
|---|
| 2026.03.03 | ₩3,673 | ₩3,686 | ₩3,466 | ₩3,526 | -4.00% | 149.7만 |
|---|
| 2026.03.02 | ₩3,807 | ₩3,926 | ₩3,608 | ₩3,887 | +2.11% | 323만 |
|---|
| 2026.02.27 | ₩3,954 | ₩4,047 | ₩3,633 | ₩3,753 | -5.07% | 371.3만 |
|---|
| 2026.02.26 | ₩3,793 | ₩3,980 | ₩3,713 | ₩3,980 | +4.93% | 144.6만 |
|---|
| 2026.02.25 | ₩3,807 | ₩3,940 | ₩3,767 | ₩3,847 | +1.05% | 162.4만 |
|---|
| 2026.02.24 | ₩3,673 | ₩3,807 | ₩3,524 | ₩3,780 | +2.91% | 162.1만 |
|---|
| 2026.02.23 | ₩3,580 | ₩3,713 | ₩3,552 | ₩3,686 | +2.99% | 231.2만 |
|---|
| 2026.02.20 | ₩3,646 | ₩3,653 | ₩3,486 | ₩3,580 | -1.83% | 188.8만 |
|---|
| 2026.02.19 | ₩3,540 | ₩3,646 | ₩3,493 | ₩3,646 | +3.02% | 112.1만 |
|---|
| 2026.02.18 | ₩3,513 | ₩3,573 | ₩3,394 | ₩3,553 | +1.14% | 202.4만 |
|---|
| 2026.02.17 | ₩3,499 | ₩3,566 | ₩3,318 | ₩3,459 | -1.15% | 214.4만 |
|---|
| 2026.02.13 | ₩3,660 | ₩3,793 | ₩3,560 | ₩3,606 | -1.46% | 228.5만 |
|---|
| 2026.02.12 | ₩3,940 | ₩3,954 | ₩3,593 | ₩3,593 | -8.81% | 214.4만 |
|---|
| 2026.02.11 | ₩4,101 | ₩4,181 | ₩3,727 | ₩3,980 | -2.93% | 237만 |
|---|
| 2026.02.10 | ₩3,980 | ₩4,034 | ₩3,860 | ₩3,967 | -0.34% | 254.3만 |
|---|
| 2026.02.09 | ₩3,753 | ₩3,987 | ₩3,721 | ₩3,954 | +5.34% | 347만 |
|---|
| 2026.02.06 | ₩3,620 | ₩3,767 | ₩3,613 | ₩3,753 | +3.69% | 166.2만 |
|---|
| 2026.02.05 | ₩3,727 | ₩3,780 | ₩3,499 | ₩3,499 | -6.09% | 243.3만 |
|---|
| 2026.02.04 | ₩3,980 | ₩4,007 | ₩3,680 | ₩3,873 | -2.68% | 275.9만 |
|---|
| 2026.02.03 | ₩3,954 | ₩3,960 | ₩3,680 | ₩3,833 | -3.04% | 263.2만 |
|---|
| 2026.02.02 | ₩3,686 | ₩3,873 | ₩3,633 | ₩3,713 | +0.72% | 231.6만 |
|---|
| 2026.01.30 | ₩3,847 | ₩3,994 | ₩3,633 | ₩3,686 | -4.17% | 377.5만 |
|---|
| 2026.01.29 | ₩4,541 | ₩4,595 | ₩4,047 | ₩4,181 | -7.94% | 235.9만 |
|---|
| 2026.01.28 | ₩4,595 | ₩4,595 | ₩4,288 | ₩4,461 | -2.91% | 232.9만 |
|---|
| 2026.01.27 | ₩4,461 | ₩4,541 | ₩4,281 | ₩4,475 | +0.30% | 148.4만 |
|---|
| 2026.01.26 | ₩4,768 | ₩4,795 | ₩4,421 | ₩4,448 | -6.72% | 300.5만 |
|---|
| 2026.01.23 | ₩4,702 | ₩4,755 | ₩4,475 | ₩4,595 | -2.27% | 252.7만 |
|---|
| 2026.01.22 | ₩4,101 | ₩4,648 | ₩4,087 | ₩4,648 | +13.36% | 417.5만 |
|---|
| 2026.01.21 | ₩4,261 | ₩4,274 | ₩4,014 | ₩4,114 | -3.45% | 252.8만 |
|---|
| 2026.01.20 | ₩4,087 | ₩4,207 | ₩3,974 | ₩4,181 | +2.29% | 312.5만 |
|---|
| 2026.01.16 | ₩3,994 | ₩3,994 | ₩3,767 | ₩3,927 | -1.67% | 162만 |
|---|
| 2026.01.15 | ₩4,007 | ₩4,044 | ₩3,920 | ₩4,007 | 0.00% | 99.4만 |
|---|
| 2026.01.14 | ₩4,047 | ₩4,087 | ₩3,900 | ₩4,047 | 0.00% | 191.9만 |
|---|
| 2026.01.13 | ₩4,328 | ₩4,328 | ₩3,940 | ₩3,954 | -8.64% | 255.9만 |
|---|
| 2026.01.12 | ₩4,127 | ₩4,340 | ₩4,114 | ₩4,247 | +2.91% | 195.8만 |
|---|
| 2026.01.09 | ₩4,074 | ₩4,101 | ₩3,960 | ₩4,007 | -1.64% | 158.4만 |
|---|
| 2026.01.08 | ₩4,034 | ₩4,082 | ₩3,920 | ₩4,034 | 0.00% | 99.7만 |
|---|
| 2026.01.07 | ₩4,060 | ₩4,147 | ₩3,900 | ₩4,141 | +1.97% | 183.1만 |
|---|
| 2026.01.06 | ₩4,207 | ₩4,207 | ₩4,014 | ₩4,114 | -2.22% | 195.6만 |
|---|
| 2026.01.05 | ₩4,141 | ₩4,308 | ₩4,074 | ₩4,114 | -0.65% | 200.3만 |
|---|
| 2026.01.02 | ₩4,101 | ₩4,161 | ₩3,873 | ₩4,047 | -1.30% | 135.6만 |
|---|
| 2025.12.31 | ₩4,034 | ₩4,101 | ₩3,954 | ₩3,967 | -1.66% | 115.6만 |
|---|
| 2025.12.30 | ₩4,060 | ₩4,261 | ₩3,960 | ₩4,127 | +1.64% | 176.4만 |
|---|
| 2025.12.29 | ₩4,261 | ₩4,265 | ₩3,927 | ₩3,940 | -7.52% | 190.3만 |
|---|
| 2025.12.26 | ₩4,247 | ₩4,365 | ₩4,187 | ₩4,328 | +1.89% | 159만 |
|---|
| 2025.12.24 | ₩4,154 | ₩4,354 | ₩4,141 | ₩4,194 | +0.96% | 114.8만 |
|---|
| 2025.12.23 | ₩4,434 | ₩4,434 | ₩4,154 | ₩4,167 | -6.02% | 298.7만 |
|---|
| 2025.12.22 | ₩4,141 | ₩4,414 | ₩3,994 | ₩4,247 | +2.58% | 595.1만 |
|---|
| 2025.12.19 | ₩3,486 | ₩3,727 | ₩3,473 | ₩3,700 | +6.13% | 230.4만 |
|---|
| 2025.12.18 | ₩3,620 | ₩3,626 | ₩3,459 | ₩3,499 | -3.32% | 164.2만 |
|---|
| 2025.12.17 | ₩3,700 | ₩3,720 | ₩3,593 | ₩3,633 | -1.81% | 133.8만 |
|---|
| 2025.12.16 | ₩3,620 | ₩3,740 | ₩3,528 | ₩3,633 | +0.37% | 144만 |
|---|
| 2025.12.15 | ₩3,900 | ₩3,930 | ₩3,638 | ₩3,700 | -5.14% | 160.2만 |
|---|
| 2025.12.12 | ₩3,833 | ₩3,927 | ₩3,707 | ₩3,860 | +0.70% | 152.1만 |
|---|
| 2025.12.11 | ₩3,873 | ₩3,873 | ₩3,740 | ₩3,780 | -2.41% | 174.9만 |
|---|
| 2025.12.10 | ₩3,780 | ₩3,840 | ₩3,620 | ₩3,820 | +1.06% | 151.1만 |
|---|
| 2025.12.09 | ₩3,727 | ₩3,853 | ₩3,673 | ₩3,780 | +1.43% | 121만 |
|---|
| 2025.12.08 | ₩3,940 | ₩4,060 | ₩3,633 | ₩3,700 | -6.10% | 283만 |
|---|
| 2025.12.05 | ₩4,074 | ₩4,374 | ₩4,074 | ₩4,141 | +1.64% | 273.3만 |
|---|
| 2025.12.04 | ₩3,980 | ₩4,047 | ₩3,853 | ₩4,007 | +0.67% | 116.8만 |
|---|
| 2025.12.03 | ₩3,780 | ₩3,994 | ₩3,740 | ₩3,980 | +5.30% | 177.7만 |
|---|
| 2025.12.02 | ₩3,727 | ₩3,793 | ₩3,620 | ₩3,767 | +1.08% | 167.4만 |
|---|
| 2025.12.01 | ₩3,312 | ₩3,873 | ₩3,246 | ₩3,807 | +14.92% | 461.4만 |
|---|
| 2025.11.28 | ₩3,045 | ₩3,232 | ₩3,045 | ₩3,219 | +5.70% | 90.3만 |
|---|
| 2025.11.26 | ₩3,032 | ₩3,112 | ₩3,019 | ₩3,045 | +0.44% | 96.3만 |
|---|
| 2025.11.25 | ₩2,925 | ₩3,025 | ₩2,925 | ₩2,979 | +1.83% | 83.9만 |
|---|
| 2025.11.24 | ₩2,845 | ₩2,965 | ₩2,765 | ₩2,938 | +3.29% | 114.7만 |
|---|
| 2025.11.21 | ₩2,805 | ₩2,845 | ₩2,711 | ₩2,818 | +0.48% | 134.1만 |
|---|
| 2025.11.20 | ₩3,032 | ₩3,099 | ₩2,745 | ₩2,765 | -8.81% | 233.9만 |
|---|
| 2025.11.19 | ₩2,965 | ₩3,079 | ₩2,945 | ₩3,019 | +1.80% | 174.1만 |
|---|
| 2025.11.18 | ₩2,778 | ₩2,979 | ₩2,765 | ₩2,952 | +6.25% | 155.3만 |
|---|
| 2025.11.17 | ₩2,671 | ₩2,825 | ₩2,671 | ₩2,765 | +3.50% | 157.1만 |
|---|
| 2025.11.14 | ₩2,605 | ₩2,785 | ₩2,605 | ₩2,752 | +5.64% | 120.1만 |
|---|
| 2025.11.13 | ₩2,898 | ₩2,938 | ₩2,738 | ₩2,738 | -5.53% | 130.6만 |
|---|
| 2025.11.12 | ₩2,725 | ₩2,892 | ₩2,671 | ₩2,872 | +5.39% | 132.4만 |
|---|
| 2025.11.11 | ₩2,725 | ₩2,838 | ₩2,651 | ₩2,725 | 0.00% | 188.7만 |
|---|
| 2025.11.10 | ₩2,711 | ₩2,778 | ₩2,658 | ₩2,711 | 0.00% | 105.8만 |
|---|
| 2025.11.07 | ₩2,565 | ₩2,605 | ₩2,484 | ₩2,591 | +1.04% | 121.3만 |
|---|
| 2025.11.06 | ₩2,591 | ₩2,658 | ₩2,504 | ₩2,578 | -0.52% | 51만 |
|---|
| 2025.11.05 | ₩2,578 | ₩2,605 | ₩2,512 | ₩2,551 | -1.04% | 78.4만 |
|---|
| 2025.11.04 | ₩2,578 | ₩2,645 | ₩2,511 | ₩2,524 | -2.07% | 107만 |
|---|
| 2025.11.03 | ₩2,805 | ₩2,872 | ₩2,645 | ₩2,711 | -3.33% | 101.7만 |
|---|
| 2025.10.31 | ₩2,832 | ₩2,845 | ₩2,674 | ₩2,765 | -2.36% | 83.7만 |
|---|
| 2025.10.30 | ₩2,605 | ₩2,845 | ₩2,605 | ₩2,778 | +6.67% | 219.1만 |
|---|
| 2025.10.29 | ₩2,618 | ₩2,738 | ₩2,551 | ₩2,578 | -1.53% | 156.8만 |
|---|
| 2025.10.28 | ₩2,498 | ₩2,611 | ₩2,471 | ₩2,538 | +1.60% | 177.5만 |
|---|
| 2025.10.27 | ₩2,538 | ₩2,585 | ₩2,424 | ₩2,551 | +0.53% | 245.7만 |
|---|
| 2025.10.24 | ₩2,591 | ₩2,691 | ₩2,551 | ₩2,631 | +1.55% | 163.3만 |
|---|
| 2025.10.23 | ₩2,805 | ₩2,845 | ₩2,631 | ₩2,631 | -6.19% | 214만 |
|---|
| 2025.10.22 | ₩2,711 | ₩2,818 | ₩2,658 | ₩2,805 | +3.45% | 167.9만 |
|---|
| 2025.10.21 | ₩3,019 | ₩3,032 | ₩2,778 | ₩2,818 | -6.64% | 182.3만 |
|---|
| 2025.10.20 | ₩3,339 | ₩3,406 | ₩3,166 | ₩3,259 | -2.40% | 183.7만 |
|---|
| 2025.10.17 | ₩3,459 | ₩3,473 | ₩3,179 | ₩3,232 | -6.56% | 173.5만 |
|---|
| 2025.10.16 | ₩3,753 | ₩3,760 | ₩3,479 | ₩3,513 | -6.41% | 228.6만 |
|---|
| 2025.10.15 | ₩3,473 | ₩3,727 | ₩3,459 | ₩3,686 | +6.15% | 200.9만 |
|---|
| 2025.10.14 | ₩3,446 | ₩3,458 | ₩3,306 | ₩3,406 | -1.16% | 105.2만 |
|---|
| 2025.10.13 | ₩3,393 | ₩3,600 | ₩3,387 | ₩3,473 | +2.36% | 152.3만 |
|---|
| 2025.10.10 | ₩3,393 | ₩3,499 | ₩3,231 | ₩3,272 | -3.54% | 151.2만 |
|---|