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 | ₩2,141 | ₩2,141 | ₩2,088 | ₩2,101 | -1.87% | 56.9만 |
| 2026.10.08 | ₩2,021 | ₩2,081 | ₩2,008 | ₩2,061 | +1.99% | 75.5만 |
| 2026.10.07 | ₩2,061 | ₩2,115 | ₩2,008 | ₩2,021 | -1.95% | 79.5만 |
| 2026.10.06 | ₩2,115 | ₩2,155 | ₩2,075 | ₩2,141 | +1.27% | 73.3만 |
| 2026.10.05 | ₩2,155 | ₩2,168 | ₩2,101 | ₩2,101 | -2.48% | 84.3만 |
| 2026.10.02 | ₩2,208 | ₩2,242 | ₩2,128 | ₩2,168 | -1.82% | 64.2만 |
| 2026.10.01 | ₩2,208 | ₩2,249 | ₩2,155 | ₩2,155 | -2.42% | 50.4만 |
| 2026.09.30 | ₩2,262 | ₩2,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,195 |
| -2.96% |
| 49만 |
| 2026.09.29 | ₩2,275 | ₩2,275 | ₩2,208 | ₩2,249 | -1.18% | 58.4만 |
|---|
| 2026.09.28 | ₩2,235 | ₩2,275 | ₩2,195 | ₩2,249 | +0.60% | 87.4만 |
|---|
| 2026.09.25 | ₩2,342 | ₩2,376 | ₩2,302 | ₩2,342 | 0.00% | 71.3만 |
|---|
| 2026.09.24 | ₩2,382 | ₩2,396 | ₩2,269 | ₩2,329 | -2.25% | 79.9만 |
|---|
| 2026.09.23 | ₩2,449 | ₩2,449 | ₩2,315 | ₩2,409 | -1.64% | 99.6만 |
|---|
| 2026.09.22 | ₩2,369 | ₩2,516 | ₩2,362 | ₩2,489 | +5.08% | 85.9만 |
|---|
| 2026.09.21 | ₩2,476 | ₩2,476 | ₩2,342 | ₩2,356 | -4.86% | 93.7만 |
|---|
| 2026.09.18 | ₩2,476 | ₩2,516 | ₩2,423 | ₩2,463 | -0.54% | 289.4만 |
|---|
| 2026.09.17 | ₩2,409 | ₩2,463 | ₩2,402 | ₩2,449 | +1.67% | 114.6만 |
|---|
| 2026.09.16 | ₩2,249 | ₩2,369 | ₩2,249 | ₩2,315 | +2.98% | 116.4만 |
|---|
| 2026.09.15 | ₩2,222 | ₩2,262 | ₩2,141 | ₩2,195 | -1.20% | 65.2만 |
|---|
| 2026.09.14 | ₩2,168 | ₩2,215 | ₩2,141 | ₩2,208 | +1.85% | 99.1만 |
|---|
| 2026.09.11 | ₩2,329 | ₩2,342 | ₩2,215 | ₩2,262 | -2.87% | 65.6만 |
|---|
| 2026.09.10 | ₩2,249 | ₩2,302 | ₩2,202 | ₩2,262 | +0.60% | 96.1만 |
|---|
| 2026.09.09 | ₩2,436 | ₩2,437 | ₩2,302 | ₩2,315 | -4.95% | 106.3만 |
|---|
| 2026.09.08 | ₩2,423 | ₩2,463 | ₩2,369 | ₩2,396 | -1.10% | 89.7만 |
|---|
| 2026.09.04 | ₩2,476 | ₩2,489 | ₩2,396 | ₩2,423 | -2.16% | 119.3만 |
|---|
| 2026.09.03 | ₩2,556 | ₩2,623 | ₩2,489 | ₩2,530 | -1.05% | 108.9만 |
|---|
| 2026.09.02 | ₩2,382 | ₩2,489 | ₩2,369 | ₩2,476 | +3.93% | 95.4만 |
|---|
| 2026.09.01 | ₩2,463 | ₩2,489 | ₩2,329 | ₩2,329 | -5.43% | 125.1만 |
|---|
| 2026.08.31 | ₩2,530 | ₩2,570 | ₩2,469 | ₩2,530 | 0.00% | 91.4만 |
|---|
| 2026.08.28 | ₩2,623 | ₩2,684 | ₩2,516 | ₩2,556 | -2.55% | 142.3만 |
|---|
| 2026.08.27 | ₩2,556 | ₩2,630 | ₩2,530 | ₩2,610 | +2.09% | 102.5만 |
|---|
| 2026.08.26 | ₩2,677 | ₩2,704 | ₩2,530 | ₩2,543 | -5.00% | 185.8만 |
|---|
| 2026.08.25 | ₩2,543 | ₩2,737 | ₩2,463 | ₩2,730 | +7.37% | 225.5만 |
|---|
| 2026.08.24 | ₩2,489 | ₩2,597 | ₩2,463 | ₩2,543 | +2.15% | 162.8만 |
|---|
| 2026.08.21 | ₩2,396 | ₩2,489 | ₩2,362 | ₩2,463 | +2.79% | 215.2만 |
|---|
| 2026.08.20 | ₩2,342 | ₩2,409 | ₩2,302 | ₩2,342 | 0.00% | 192.4만 |
|---|
| 2026.08.19 | ₩2,289 | ₩2,421 | ₩2,289 | ₩2,382 | +4.09% | 190.9만 |
|---|
| 2026.08.18 | ₩2,195 | ₩2,242 | ₩2,168 | ₩2,195 | 0.00% | 91.6만 |
|---|
| 2026.08.17 | ₩2,302 | ₩2,336 | ₩2,208 | ₩2,222 | -3.49% | 152.8만 |
|---|
| 2026.08.14 | ₩2,235 | ₩2,314 | ₩2,235 | ₩2,262 | +1.20% | 150.5만 |
|---|
| 2026.08.13 | ₩2,195 | ₩2,235 | ₩2,182 | ₩2,208 | +0.61% | 133.6만 |
|---|
| 2026.08.12 | ₩2,262 | ₩2,273 | ₩2,202 | ₩2,208 | -2.37% | 126.1만 |
|---|
| 2026.08.11 | ₩2,249 | ₩2,289 | ₩2,195 | ₩2,222 | -1.19% | 153.5만 |
|---|
| 2026.08.10 | ₩2,222 | ₩2,315 | ₩2,196 | ₩2,275 | +2.41% | 184.9만 |
|---|
| 2026.08.07 | ₩2,222 | ₩2,289 | ₩2,182 | ₩2,235 | +0.60% | 140.8만 |
|---|
| 2026.08.06 | ₩2,048 | ₩2,141 | ₩2,034 | ₩2,115 | +3.27% | 165.1만 |
|---|
| 2026.08.05 | ₩2,021 | ₩2,075 | ₩1,954 | ₩2,061 | +1.99% | 246.7만 |
|---|
| 2026.08.04 | ₩1,941 | ₩2,001 | ₩1,887 | ₩1,927 | -0.69% | 159.9만 |
|---|
| 2026.08.03 | ₩1,807 | ₩1,954 | ₩1,807 | ₩1,941 | +7.41% | 91.7만 |
|---|
| 2026.07.31 | ₩1,860 | ₩1,874 | ₩1,800 | ₩1,820 | -2.16% | 103.9만 |
|---|
| 2026.07.30 | ₩1,874 | ₩1,927 | ₩1,820 | ₩1,914 | +2.14% | 149.1만 |
|---|
| 2026.07.29 | ₩1,874 | ₩1,901 | ₩1,793 | ₩1,834 | -2.14% | 105.8만 |
|---|
| 2026.07.28 | ₩1,887 | ₩1,914 | ₩1,834 | ₩1,887 | 0.00% | 45.4만 |
|---|
| 2026.07.27 | ₩1,887 | ₩1,980 | ₩1,880 | ₩1,941 | +2.84% | 146.6만 |
|---|
| 2026.07.24 | ₩1,954 | ₩1,954 | ₩1,847 | ₩1,860 | -4.79% | 184.3만 |
|---|
| 2026.07.23 | ₩1,887 | ₩1,981 | ₩1,887 | ₩1,927 | +2.13% | 97.7만 |
|---|
| 2026.07.22 | ₩1,941 | ₩2,141 | ₩1,941 | ₩1,967 | +1.38% | 152.1만 |
|---|
| 2026.07.21 | ₩1,887 | ₩1,927 | ₩1,834 | ₩1,901 | +0.71% | 121.2만 |
|---|
| 2026.07.20 | ₩1,860 | ₩1,887 | ₩1,838 | ₩1,860 | 0.00% | 139.1만 |
|---|
| 2026.07.17 | ₩1,820 | ₩1,886 | ₩1,795 | ₩1,847 | +1.47% | 119.2만 |
|---|
| 2026.07.16 | ₩1,927 | ₩1,927 | ₩1,827 | ₩1,834 | -4.86% | 164.3만 |
|---|
| 2026.07.15 | ₩1,954 | ₩1,988 | ₩1,901 | ₩1,981 | +1.37% | 107.5만 |
|---|
| 2026.07.14 | ₩1,967 | ₩2,014 | ₩1,941 | ₩1,954 | -0.68% | 74.1만 |
|---|
| 2026.07.13 | ₩1,981 | ₩1,981 | ₩1,874 | ₩1,914 | -3.38% | 110.1만 |
|---|
| 2026.07.10 | ₩2,021 | ₩2,068 | ₩1,988 | ₩2,008 | -0.66% | 137.8만 |
|---|
| 2026.07.09 | ₩2,034 | ₩2,088 | ₩2,021 | ₩2,034 | 0.00% | 181.1만 |
|---|
| 2026.07.08 | ₩2,034 | ₩2,054 | ₩1,967 | ₩2,008 | -1.32% | 89.7만 |
|---|
| 2026.07.07 | ₩2,235 | ₩2,235 | ₩2,034 | ₩2,048 | -8.38% | 131.7만 |
|---|
| 2026.07.06 | ₩2,275 | ₩2,322 | ₩2,168 | ₩2,222 | -2.35% | 264.5만 |
|---|
| 2026.07.02 | ₩2,195 | ₩2,262 | ₩2,168 | ₩2,222 | +1.22% | 206.8만 |
|---|
| 2026.07.01 | ₩2,075 | ₩2,202 | ₩2,075 | ₩2,128 | +2.58% | 86.5만 |
|---|
| 2026.06.30 | ₩2,048 | ₩2,101 | ₩2,001 | ₩2,061 | +0.65% | 123.3만 |
|---|
| 2026.06.29 | ₩2,048 | ₩2,088 | ₩2,008 | ₩2,034 | -0.65% | 90.6만 |
|---|
| 2026.06.26 | ₩2,034 | ₩2,115 | ₩1,994 | ₩2,061 | +1.32% | 145.8만 |
|---|
| 2026.06.25 | ₩2,034 | ₩2,075 | ₩1,981 | ₩2,021 | -0.66% | 126.8만 |
|---|
| 2026.06.24 | ₩1,967 | ₩2,046 | ₩1,927 | ₩1,967 | 0.00% | 177.6만 |
|---|
| 2026.06.23 | ₩2,101 | ₩2,195 | ₩2,054 | ₩2,061 | -1.91% | 197만 |
|---|
| 2026.06.22 | ₩2,115 | ₩2,188 | ₩2,115 | ₩2,168 | +2.53% | 108.6만 |
|---|
| 2026.06.18 | ₩2,168 | ₩2,222 | ₩2,128 | ₩2,168 | 0.00% | 387.8만 |
|---|
| 2026.06.17 | ₩2,235 | ₩2,336 | ₩2,155 | ₩2,155 | -3.59% | 180.2만 |
|---|
| 2026.06.16 | ₩2,208 | ₩2,369 | ₩2,208 | ₩2,275 | +3.03% | 215.7만 |
|---|
| 2026.06.15 | ₩2,235 | ₩2,302 | ₩2,182 | ₩2,195 | -1.80% | 243.1만 |
|---|
| 2026.06.12 | ₩2,088 | ₩2,135 | ₩2,008 | ₩2,115 | +1.28% | 176.7만 |
|---|
| 2026.06.11 | ₩1,967 | ₩2,101 | ₩1,941 | ₩2,061 | +4.76% | 307만 |
|---|
| 2026.06.10 | ₩2,008 | ₩2,048 | ₩1,967 | ₩1,967 | -2.00% | 290.2만 |
|---|
| 2026.06.09 | ₩2,182 | ₩2,202 | ₩2,022 | ₩2,075 | -4.91% | 309.7만 |
|---|
| 2026.06.08 | ₩2,195 | ₩2,222 | ₩2,088 | ₩2,141 | -2.44% | 142.1만 |
|---|
| 2026.06.05 | ₩2,489 | ₩2,503 | ₩2,168 | ₩2,168 | -12.90% | 292.1만 |
|---|
| 2026.06.04 | ₩2,623 | ₩2,663 | ₩2,503 | ₩2,503 | -4.59% | 90.9만 |
|---|
| 2026.06.03 | ₩2,677 | ₩2,712 | ₩2,556 | ₩2,556 | -4.50% | 106.8만 |
|---|
| 2026.06.02 | ₩2,717 | ₩2,784 | ₩2,663 | ₩2,744 | +0.99% | 139.9만 |
|---|
| 2026.06.01 | ₩2,730 | ₩2,765 | ₩2,597 | ₩2,663 | -2.45% | 135.1만 |
|---|
| 2026.05.29 | ₩2,663 | ₩2,797 | ₩2,663 | ₩2,784 | +4.52% | 128.9만 |
|---|
| 2026.05.28 | ₩2,503 | ₩2,701 | ₩2,503 | ₩2,677 | +6.95% | 110.9만 |
|---|
| 2026.05.27 | ₩2,543 | ₩2,610 | ₩2,510 | ₩2,530 | -0.53% | 146.9만 |
|---|
| 2026.05.26 | ₩2,637 | ₩2,637 | ₩2,556 | ₩2,597 | -1.52% | 111.9만 |
|---|
| 2026.05.22 | ₩2,583 | ₩2,603 | ₩2,530 | ₩2,530 | -2.07% | 105.3만 |
|---|
| 2026.05.21 | ₩2,637 | ₩2,637 | ₩2,543 | ₩2,583 | -2.03% | 91.7만 |
|---|
| 2026.05.20 | ₩2,637 | ₩2,663 | ₩2,543 | ₩2,637 | 0.00% | 121.2만 |
|---|
| 2026.05.19 | ₩2,650 | ₩2,677 | ₩2,530 | ₩2,556 | -3.54% | 159.2만 |
|---|
| 2026.05.18 | ₩2,717 | ₩2,744 | ₩2,610 | ₩2,650 | -2.46% | 120.6만 |
|---|
| 2026.05.15 | ₩2,837 | ₩2,864 | ₩2,663 | ₩2,704 | -4.72% | 101.8만 |
|---|
| 2026.05.14 | ₩2,985 | ₩2,998 | ₩2,878 | ₩2,931 | -1.79% | 82.2만 |
|---|
| 2026.05.13 | ₩2,985 | ₩3,072 | ₩2,784 | ₩3,011 | +0.90% | 182.3만 |
|---|
| 2026.05.12 | ₩2,663 | ₩2,985 | ₩2,663 | ₩2,891 | +8.54% | 81만 |
|---|
| 2026.05.11 | ₩2,931 | ₩3,058 | ₩2,924 | ₩2,971 | +1.37% | 171.6만 |
|---|
| 2026.05.08 | ₩2,891 | ₩2,978 | ₩2,837 | ₩2,918 | +0.93% | 112.8만 |
|---|
| 2026.05.07 | ₩2,904 | ₩2,978 | ₩2,791 | ₩2,824 | -2.76% | 227.3만 |
|---|
| 2026.05.06 | ₩2,837 | ₩2,884 | ₩2,777 | ₩2,851 | +0.47% | 138.2만 |
|---|
| 2026.05.05 | ₩2,784 | ₩2,851 | ₩2,677 | ₩2,690 | -3.37% | 151.5만 |
|---|
| 2026.05.04 | ₩2,811 | ₩2,958 | ₩2,717 | ₩2,771 | -1.43% | 227만 |
|---|
| 2026.05.01 | ₩2,677 | ₩2,884 | ₩2,637 | ₩2,811 | +5.00% | 201만 |
|---|
| 2026.04.30 | ₩2,744 | ₩2,811 | ₩2,637 | ₩2,677 | -2.44% | 193.7만 |
|---|
| 2026.04.29 | ₩2,597 | ₩2,677 | ₩2,503 | ₩2,650 | +2.06% | 288.3만 |
|---|
| 2026.04.28 | ₩2,677 | ₩2,693 | ₩2,597 | ₩2,610 | -2.50% | 129.4만 |
|---|
| 2026.04.27 | ₩2,757 | ₩2,797 | ₩2,680 | ₩2,730 | -0.97% | 133.7만 |
|---|
| 2026.04.24 | ₩2,851 | ₩2,864 | ₩2,771 | ₩2,771 | -2.82% | 106만 |
|---|
| 2026.04.23 | ₩2,918 | ₩2,951 | ₩2,771 | ₩2,864 | -1.83% | 153.3만 |
|---|
| 2026.04.22 | ₩2,985 | ₩3,105 | ₩2,938 | ₩2,945 | -1.35% | 281.9만 |
|---|
| 2026.04.21 | ₩3,038 | ₩3,072 | ₩2,918 | ₩2,918 | -3.96% | 305만 |
|---|
| 2026.04.20 | ₩2,958 | ₩3,132 | ₩2,864 | ₩3,092 | +4.52% | 384.3만 |
|---|
| 2026.04.17 | ₩2,878 | ₩3,005 | ₩2,851 | ₩2,891 | +0.47% | 133.6만 |
|---|
| 2026.04.16 | ₩2,811 | ₩2,864 | ₩2,784 | ₩2,797 | -0.48% | 106.2만 |
|---|
| 2026.04.15 | ₩2,851 | ₩2,864 | ₩2,750 | ₩2,757 | -3.29% | 116.7만 |
|---|
| 2026.04.14 | ₩2,864 | ₩2,890 | ₩2,824 | ₩2,878 | +0.47% | 141.1만 |
|---|
| 2026.04.13 | ₩2,717 | ₩2,797 | ₩2,663 | ₩2,784 | +2.46% | 104.7만 |
|---|
| 2026.04.10 | ₩2,797 | ₩2,844 | ₩2,704 | ₩2,730 | -2.39% | 100.2만 |
|---|
| 2026.04.09 | ₩2,690 | ₩2,831 | ₩2,684 | ₩2,797 | +3.98% | 145.8만 |
|---|
| 2026.04.08 | ₩2,757 | ₩2,784 | ₩2,630 | ₩2,677 | -2.91% | 129.1만 |
|---|
| 2026.04.07 | ₩2,597 | ₩2,623 | ₩2,476 | ₩2,583 | -0.52% | 120.6만 |
|---|
| 2026.04.06 | ₩2,597 | ₩2,744 | ₩2,543 | ₩2,570 | -1.03% | 125.2만 |
|---|
| 2026.04.02 | ₩2,530 | ₩2,663 | ₩2,489 | ₩2,570 | +1.59% | 139만 |
|---|
| 2026.04.01 | ₩2,690 | ₩2,837 | ₩2,623 | ₩2,704 | +0.50% | 202만 |
|---|
| 2026.03.31 | ₩2,409 | ₩2,623 | ₩2,382 | ₩2,597 | +7.78% | 251.1만 |
|---|
| 2026.03.30 | ₩2,449 | ₩2,449 | ₩2,295 | ₩2,329 | -4.92% | 229.5만 |
|---|
| 2026.03.27 | ₩2,275 | ₩2,409 | ₩2,235 | ₩2,382 | +4.71% | 218.8만 |
|---|
| 2026.03.26 | ₩2,423 | ₩2,423 | ₩2,235 | ₩2,249 | -7.18% | 228.6만 |
|---|
| 2026.03.25 | ₩2,543 | ₩2,597 | ₩2,429 | ₩2,436 | -4.21% | 154.3만 |
|---|
| 2026.03.24 | ₩2,356 | ₩2,476 | ₩2,329 | ₩2,436 | +3.41% | 200.9만 |
|---|
| 2026.03.23 | ₩2,356 | ₩2,503 | ₩2,329 | ₩2,369 | +0.57% | 264.9만 |
|---|
| 2026.03.20 | ₩2,463 | ₩2,489 | ₩2,302 | ₩2,396 | -2.72% | 409.2만 |
|---|
| 2026.03.19 | ₩2,409 | ₩2,496 | ₩2,282 | ₩2,423 | +0.56% | 402.7만 |
|---|
| 2026.03.18 | ₩2,851 | ₩2,915 | ₩2,597 | ₩2,623 | -7.98% | 448.8만 |
|---|
| 2026.03.17 | ₩2,958 | ₩3,038 | ₩2,831 | ₩2,878 | -2.71% | 256.7만 |
|---|
| 2026.03.16 | ₩3,025 | ₩3,098 | ₩2,891 | ₩2,958 | -2.21% | 346.4만 |
|---|
| 2026.03.13 | ₩3,212 | ₩3,252 | ₩3,028 | ₩3,065 | -4.58% | 247.7만 |
|---|
| 2026.03.12 | ₩3,359 | ₩3,359 | ₩3,232 | ₩3,239 | -3.59% | 192.8만 |
|---|
| 2026.03.11 | ₩3,440 | ₩3,480 | ₩3,279 | ₩3,359 | -2.33% | 153.8만 |
|---|
| 2026.03.10 | ₩3,413 | ₩3,546 | ₩3,359 | ₩3,480 | +1.96% | 152.9만 |
|---|
| 2026.03.09 | ₩3,319 | ₩3,380 | ₩3,172 | ₩3,373 | +1.61% | 143.6만 |
|---|
| 2026.03.06 | ₩3,306 | ₩3,467 | ₩3,226 | ₩3,426 | +3.64% | 118만 |
|---|
| 2026.03.05 | ₩3,453 | ₩3,467 | ₩3,272 | ₩3,346 | -3.10% | 149.2만 |
|---|
| 2026.03.04 | ₩3,587 | ₩3,587 | ₩3,440 | ₩3,480 | -2.99% | 114.5만 |
|---|
| 2026.03.03 | ₩3,681 | ₩3,694 | ₩3,473 | ₩3,533 | -4.00% | 149.7만 |
|---|
| 2026.03.02 | ₩3,815 | ₩3,934 | ₩3,615 | ₩3,895 | +2.11% | 323만 |
|---|
| 2026.02.27 | ₩3,962 | ₩4,055 | ₩3,641 | ₩3,761 | -5.07% | 371.3만 |
|---|
| 2026.02.26 | ₩3,801 | ₩3,989 | ₩3,721 | ₩3,989 | +4.93% | 144.6만 |
|---|
| 2026.02.25 | ₩3,815 | ₩3,948 | ₩3,774 | ₩3,855 | +1.05% | 162.4만 |
|---|
| 2026.02.24 | ₩3,681 | ₩3,815 | ₩3,531 | ₩3,788 | +2.91% | 162.1만 |
|---|
| 2026.02.23 | ₩3,587 | ₩3,721 | ₩3,559 | ₩3,694 | +2.99% | 231.2만 |
|---|
| 2026.02.20 | ₩3,654 | ₩3,661 | ₩3,493 | ₩3,587 | -1.83% | 188.8만 |
|---|
| 2026.02.19 | ₩3,547 | ₩3,654 | ₩3,500 | ₩3,654 | +3.02% | 112.1만 |
|---|
| 2026.02.18 | ₩3,520 | ₩3,580 | ₩3,401 | ₩3,560 | +1.14% | 202.4만 |
|---|
| 2026.02.17 | ₩3,507 | ₩3,574 | ₩3,325 | ₩3,467 | -1.15% | 214.4만 |
|---|
| 2026.02.13 | ₩3,667 | ₩3,801 | ₩3,567 | ₩3,614 | -1.46% | 228.5만 |
|---|
| 2026.02.12 | ₩3,948 | ₩3,962 | ₩3,600 | ₩3,600 | -8.81% | 214.4만 |
|---|
| 2026.02.11 | ₩4,109 | ₩4,189 | ₩3,734 | ₩3,989 | -2.93% | 237만 |
|---|
| 2026.02.10 | ₩3,989 | ₩4,042 | ₩3,868 | ₩3,975 | -0.34% | 254.3만 |
|---|
| 2026.02.09 | ₩3,761 | ₩3,995 | ₩3,729 | ₩3,962 | +5.34% | 347만 |
|---|
| 2026.02.06 | ₩3,627 | ₩3,774 | ₩3,620 | ₩3,761 | +3.69% | 166.2만 |
|---|
| 2026.02.05 | ₩3,734 | ₩3,788 | ₩3,507 | ₩3,507 | -6.09% | 243.3만 |
|---|
| 2026.02.04 | ₩3,989 | ₩4,015 | ₩3,687 | ₩3,881 | -2.68% | 275.9만 |
|---|
| 2026.02.03 | ₩3,962 | ₩3,968 | ₩3,687 | ₩3,841 | -3.04% | 263.2만 |
|---|
| 2026.02.02 | ₩3,694 | ₩3,881 | ₩3,641 | ₩3,721 | +0.72% | 231.6만 |
|---|
| 2026.01.30 | ₩3,855 | ₩4,002 | ₩3,641 | ₩3,694 | -4.17% | 377.5만 |
|---|
| 2026.01.29 | ₩4,551 | ₩4,604 | ₩4,055 | ₩4,189 | -7.94% | 235.9만 |
|---|
| 2026.01.28 | ₩4,604 | ₩4,604 | ₩4,296 | ₩4,470 | -2.91% | 232.9만 |
|---|
| 2026.01.27 | ₩4,470 | ₩4,551 | ₩4,290 | ₩4,484 | +0.30% | 148.4만 |
|---|
| 2026.01.26 | ₩4,778 | ₩4,805 | ₩4,430 | ₩4,457 | -6.72% | 300.5만 |
|---|
| 2026.01.23 | ₩4,711 | ₩4,765 | ₩4,484 | ₩4,604 | -2.27% | 252.7만 |
|---|
| 2026.01.22 | ₩4,109 | ₩4,658 | ₩4,096 | ₩4,658 | +13.36% | 417.5만 |
|---|
| 2026.01.21 | ₩4,270 | ₩4,283 | ₩4,022 | ₩4,122 | -3.45% | 252.8만 |
|---|
| 2026.01.20 | ₩4,096 | ₩4,216 | ₩3,982 | ₩4,189 | +2.29% | 312.5만 |
|---|
| 2026.01.16 | ₩4,002 | ₩4,002 | ₩3,774 | ₩3,935 | -1.67% | 162만 |
|---|
| 2026.01.15 | ₩4,015 | ₩4,053 | ₩3,928 | ₩4,015 | 0.00% | 99.4만 |
|---|
| 2026.01.14 | ₩4,055 | ₩4,096 | ₩3,908 | ₩4,055 | 0.00% | 191.9만 |
|---|
| 2026.01.13 | ₩4,337 | ₩4,337 | ₩3,948 | ₩3,962 | -8.64% | 255.9만 |
|---|
| 2026.01.12 | ₩4,136 | ₩4,349 | ₩4,122 | ₩4,256 | +2.91% | 195.8만 |
|---|
| 2026.01.09 | ₩4,082 | ₩4,109 | ₩3,968 | ₩4,015 | -1.64% | 158.4만 |
|---|
| 2026.01.08 | ₩4,042 | ₩4,090 | ₩3,928 | ₩4,042 | 0.00% | 99.7만 |
|---|
| 2026.01.07 | ₩4,069 | ₩4,156 | ₩3,908 | ₩4,149 | +1.97% | 183.1만 |
|---|
| 2026.01.06 | ₩4,216 | ₩4,216 | ₩4,022 | ₩4,122 | -2.22% | 195.6만 |
|---|
| 2026.01.05 | ₩4,149 | ₩4,316 | ₩4,082 | ₩4,122 | -0.65% | 200.3만 |
|---|
| 2026.01.02 | ₩4,109 | ₩4,169 | ₩3,881 | ₩4,055 | -1.30% | 135.6만 |
|---|
| 2025.12.31 | ₩4,042 | ₩4,109 | ₩3,962 | ₩3,975 | -1.66% | 115.6만 |
|---|
| 2025.12.30 | ₩4,069 | ₩4,270 | ₩3,968 | ₩4,136 | +1.64% | 176.4만 |
|---|
| 2025.12.29 | ₩4,270 | ₩4,274 | ₩3,935 | ₩3,948 | -7.52% | 190.3만 |
|---|
| 2025.12.26 | ₩4,256 | ₩4,374 | ₩4,196 | ₩4,337 | +1.89% | 159만 |
|---|
| 2025.12.24 | ₩4,163 | ₩4,363 | ₩4,149 | ₩4,203 | +0.96% | 114.8만 |
|---|
| 2025.12.23 | ₩4,444 | ₩4,444 | ₩4,163 | ₩4,176 | -6.02% | 298.7만 |
|---|
| 2025.12.22 | ₩4,149 | ₩4,424 | ₩4,002 | ₩4,256 | +2.58% | 595.1만 |
|---|
| 2025.12.19 | ₩3,493 | ₩3,734 | ₩3,480 | ₩3,707 | +6.13% | 230.4만 |
|---|
| 2025.12.18 | ₩3,627 | ₩3,634 | ₩3,467 | ₩3,507 | -3.32% | 164.2만 |
|---|
| 2025.12.17 | ₩3,707 | ₩3,728 | ₩3,600 | ₩3,641 | -1.81% | 133.8만 |
|---|
| 2025.12.16 | ₩3,627 | ₩3,748 | ₩3,535 | ₩3,641 | +0.37% | 144만 |
|---|
| 2025.12.15 | ₩3,908 | ₩3,938 | ₩3,646 | ₩3,707 | -5.14% | 160.2만 |
|---|
| 2025.12.12 | ₩3,841 | ₩3,935 | ₩3,714 | ₩3,868 | +0.70% | 152.1만 |
|---|
| 2025.12.11 | ₩3,881 | ₩3,881 | ₩3,748 | ₩3,788 | -2.41% | 174.9만 |
|---|
| 2025.12.10 | ₩3,788 | ₩3,848 | ₩3,627 | ₩3,828 | +1.06% | 151.1만 |
|---|
| 2025.12.09 | ₩3,734 | ₩3,861 | ₩3,681 | ₩3,788 | +1.43% | 121만 |
|---|
| 2025.12.08 | ₩3,948 | ₩4,069 | ₩3,641 | ₩3,707 | -6.10% | 283만 |
|---|
| 2025.12.05 | ₩4,082 | ₩4,383 | ₩4,082 | ₩4,149 | +1.64% | 273.3만 |
|---|
| 2025.12.04 | ₩3,989 | ₩4,055 | ₩3,861 | ₩4,015 | +0.67% | 116.8만 |
|---|
| 2025.12.03 | ₩3,788 | ₩4,002 | ₩3,748 | ₩3,989 | +5.30% | 177.7만 |
|---|
| 2025.12.02 | ₩3,734 | ₩3,801 | ₩3,627 | ₩3,774 | +1.08% | 167.4만 |
|---|
| 2025.12.01 | ₩3,319 | ₩3,881 | ₩3,252 | ₩3,815 | +14.92% | 461.4만 |
|---|
| 2025.11.28 | ₩3,052 | ₩3,239 | ₩3,052 | ₩3,226 | +5.70% | 90.3만 |
|---|
| 2025.11.26 | ₩3,038 | ₩3,119 | ₩3,025 | ₩3,052 | +0.44% | 96.3만 |
|---|
| 2025.11.25 | ₩2,931 | ₩3,032 | ₩2,931 | ₩2,985 | +1.83% | 83.9만 |
|---|
| 2025.11.24 | ₩2,851 | ₩2,971 | ₩2,771 | ₩2,945 | +3.29% | 114.7만 |
|---|
| 2025.11.21 | ₩2,811 | ₩2,851 | ₩2,717 | ₩2,824 | +0.48% | 134.1만 |
|---|
| 2025.11.20 | ₩3,038 | ₩3,105 | ₩2,750 | ₩2,771 | -8.81% | 233.9만 |
|---|
| 2025.11.19 | ₩2,971 | ₩3,085 | ₩2,951 | ₩3,025 | +1.80% | 174.1만 |
|---|
| 2025.11.18 | ₩2,784 | ₩2,985 | ₩2,771 | ₩2,958 | +6.25% | 155.3만 |
|---|
| 2025.11.17 | ₩2,677 | ₩2,831 | ₩2,677 | ₩2,771 | +3.50% | 157.1만 |
|---|
| 2025.11.14 | ₩2,610 | ₩2,791 | ₩2,610 | ₩2,757 | +5.64% | 120.1만 |
|---|
| 2025.11.13 | ₩2,904 | ₩2,945 | ₩2,744 | ₩2,744 | -5.53% | 130.6만 |
|---|
| 2025.11.12 | ₩2,730 | ₩2,898 | ₩2,677 | ₩2,878 | +5.39% | 132.4만 |
|---|
| 2025.11.11 | ₩2,730 | ₩2,844 | ₩2,657 | ₩2,730 | 0.00% | 188.7만 |
|---|
| 2025.11.10 | ₩2,717 | ₩2,784 | ₩2,663 | ₩2,717 | 0.00% | 105.8만 |
|---|
| 2025.11.07 | ₩2,570 | ₩2,610 | ₩2,489 | ₩2,597 | +1.04% | 121.3만 |
|---|
| 2025.11.06 | ₩2,597 | ₩2,663 | ₩2,510 | ₩2,583 | -0.52% | 51만 |
|---|
| 2025.11.05 | ₩2,583 | ₩2,610 | ₩2,518 | ₩2,556 | -1.04% | 78.4만 |
|---|
| 2025.11.04 | ₩2,583 | ₩2,650 | ₩2,516 | ₩2,530 | -2.07% | 107만 |
|---|
| 2025.11.03 | ₩2,811 | ₩2,878 | ₩2,650 | ₩2,717 | -3.33% | 101.7만 |
|---|
| 2025.10.31 | ₩2,837 | ₩2,851 | ₩2,680 | ₩2,771 | -2.36% | 83.7만 |
|---|
| 2025.10.30 | ₩2,610 | ₩2,851 | ₩2,610 | ₩2,784 | +6.67% | 219.1만 |
|---|
| 2025.10.29 | ₩2,623 | ₩2,744 | ₩2,556 | ₩2,583 | -1.53% | 156.8만 |
|---|
| 2025.10.28 | ₩2,503 | ₩2,617 | ₩2,476 | ₩2,543 | +1.60% | 177.5만 |
|---|
| 2025.10.27 | ₩2,543 | ₩2,590 | ₩2,429 | ₩2,556 | +0.53% | 245.7만 |
|---|
| 2025.10.24 | ₩2,597 | ₩2,697 | ₩2,556 | ₩2,637 | +1.55% | 163.3만 |
|---|
| 2025.10.23 | ₩2,811 | ₩2,851 | ₩2,637 | ₩2,637 | -6.19% | 214만 |
|---|
| 2025.10.22 | ₩2,717 | ₩2,824 | ₩2,663 | ₩2,811 | +3.45% | 167.9만 |
|---|
| 2025.10.21 | ₩3,025 | ₩3,038 | ₩2,784 | ₩2,824 | -6.64% | 182.3만 |
|---|
| 2025.10.20 | ₩3,346 | ₩3,413 | ₩3,172 | ₩3,266 | -2.40% | 183.7만 |
|---|
| 2025.10.17 | ₩3,467 | ₩3,480 | ₩3,185 | ₩3,239 | -6.56% | 173.5만 |
|---|
| 2025.10.16 | ₩3,761 | ₩3,768 | ₩3,487 | ₩3,520 | -6.41% | 228.6만 |
|---|
| 2025.10.15 | ₩3,480 | ₩3,734 | ₩3,467 | ₩3,694 | +6.15% | 200.9만 |
|---|
| 2025.10.14 | ₩3,453 | ₩3,465 | ₩3,313 | ₩3,413 | -1.16% | 105.2만 |
|---|
| 2025.10.13 | ₩3,400 | ₩3,607 | ₩3,394 | ₩3,480 | +2.36% | 152.3만 |
|---|
| 2025.10.10 | ₩3,400 | ₩3,507 | ₩3,238 | ₩3,279 | -3.54% | 151.2만 |
|---|