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 | ₩2,138 | ₩2,138 | ₩2,084 | ₩2,098 | -1.87% | 56.9만 |
| 2026.10.08 | ₩2,018 | ₩2,078 | ₩2,004 | ₩2,058 | +1.99% | 75.5만 |
| 2026.10.07 | ₩2,058 | ₩2,111 | ₩2,004 | ₩2,018 | -1.95% | 79.5만 |
| 2026.10.06 | ₩2,111 | ₩2,151 | ₩2,071 | ₩2,138 | +1.27% | 73.3만 |
| 2026.10.05 | ₩2,151 | ₩2,165 | ₩2,098 | ₩2,098 | -2.48% | 84.3만 |
| 2026.10.02 | ₩2,205 | ₩2,238 | ₩2,125 | ₩2,165 | -1.82% | 64.2만 |
| 2026.10.01 | ₩2,205 | ₩2,245 | ₩2,151 | ₩2,151 | -2.42% | 50.4만 |
| 2026.09.30 | ₩2,258 | ₩2,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,191 |
| -2.96% |
| 49만 |
| 2026.09.29 | ₩2,272 | ₩2,272 | ₩2,205 | ₩2,245 | -1.18% | 58.4만 |
|---|
| 2026.09.28 | ₩2,231 | ₩2,272 | ₩2,191 | ₩2,245 | +0.60% | 87.4만 |
|---|
| 2026.09.25 | ₩2,338 | ₩2,372 | ₩2,298 | ₩2,338 | 0.00% | 71.3만 |
|---|
| 2026.09.24 | ₩2,378 | ₩2,392 | ₩2,265 | ₩2,325 | -2.25% | 79.9만 |
|---|
| 2026.09.23 | ₩2,445 | ₩2,445 | ₩2,312 | ₩2,405 | -1.64% | 99.6만 |
|---|
| 2026.09.22 | ₩2,365 | ₩2,512 | ₩2,358 | ₩2,485 | +5.08% | 85.9만 |
|---|
| 2026.09.21 | ₩2,472 | ₩2,472 | ₩2,338 | ₩2,352 | -4.86% | 93.7만 |
|---|
| 2026.09.18 | ₩2,472 | ₩2,512 | ₩2,418 | ₩2,459 | -0.54% | 289.4만 |
|---|
| 2026.09.17 | ₩2,405 | ₩2,459 | ₩2,398 | ₩2,445 | +1.67% | 114.6만 |
|---|
| 2026.09.16 | ₩2,245 | ₩2,365 | ₩2,245 | ₩2,312 | +2.98% | 116.4만 |
|---|
| 2026.09.15 | ₩2,218 | ₩2,258 | ₩2,138 | ₩2,191 | -1.20% | 65.2만 |
|---|
| 2026.09.14 | ₩2,165 | ₩2,211 | ₩2,138 | ₩2,205 | +1.85% | 99.1만 |
|---|
| 2026.09.11 | ₩2,325 | ₩2,338 | ₩2,211 | ₩2,258 | -2.87% | 65.6만 |
|---|
| 2026.09.10 | ₩2,245 | ₩2,298 | ₩2,198 | ₩2,258 | +0.60% | 96.1만 |
|---|
| 2026.09.09 | ₩2,432 | ₩2,433 | ₩2,298 | ₩2,312 | -4.95% | 106.3만 |
|---|
| 2026.09.08 | ₩2,418 | ₩2,459 | ₩2,365 | ₩2,392 | -1.10% | 89.7만 |
|---|
| 2026.09.04 | ₩2,472 | ₩2,485 | ₩2,392 | ₩2,418 | -2.16% | 119.3만 |
|---|
| 2026.09.03 | ₩2,552 | ₩2,619 | ₩2,485 | ₩2,525 | -1.05% | 108.9만 |
|---|
| 2026.09.02 | ₩2,378 | ₩2,485 | ₩2,365 | ₩2,472 | +3.93% | 95.4만 |
|---|
| 2026.09.01 | ₩2,459 | ₩2,485 | ₩2,325 | ₩2,325 | -5.43% | 125.1만 |
|---|
| 2026.08.31 | ₩2,525 | ₩2,565 | ₩2,465 | ₩2,525 | 0.00% | 91.4만 |
|---|
| 2026.08.28 | ₩2,619 | ₩2,679 | ₩2,512 | ₩2,552 | -2.55% | 142.3만 |
|---|
| 2026.08.27 | ₩2,552 | ₩2,626 | ₩2,525 | ₩2,606 | +2.09% | 102.5만 |
|---|
| 2026.08.26 | ₩2,672 | ₩2,699 | ₩2,525 | ₩2,539 | -5.00% | 185.8만 |
|---|
| 2026.08.25 | ₩2,539 | ₩2,732 | ₩2,459 | ₩2,726 | +7.37% | 225.5만 |
|---|
| 2026.08.24 | ₩2,485 | ₩2,592 | ₩2,459 | ₩2,539 | +2.15% | 162.8만 |
|---|
| 2026.08.21 | ₩2,392 | ₩2,485 | ₩2,358 | ₩2,459 | +2.79% | 215.2만 |
|---|
| 2026.08.20 | ₩2,338 | ₩2,405 | ₩2,298 | ₩2,338 | 0.00% | 192.4만 |
|---|
| 2026.08.19 | ₩2,285 | ₩2,417 | ₩2,285 | ₩2,378 | +4.09% | 190.9만 |
|---|
| 2026.08.18 | ₩2,191 | ₩2,238 | ₩2,165 | ₩2,191 | 0.00% | 91.6만 |
|---|
| 2026.08.17 | ₩2,298 | ₩2,332 | ₩2,205 | ₩2,218 | -3.49% | 152.8만 |
|---|
| 2026.08.14 | ₩2,231 | ₩2,310 | ₩2,231 | ₩2,258 | +1.20% | 150.5만 |
|---|
| 2026.08.13 | ₩2,191 | ₩2,231 | ₩2,178 | ₩2,205 | +0.61% | 133.6만 |
|---|
| 2026.08.12 | ₩2,258 | ₩2,269 | ₩2,198 | ₩2,205 | -2.37% | 126.1만 |
|---|
| 2026.08.11 | ₩2,245 | ₩2,285 | ₩2,191 | ₩2,218 | -1.19% | 153.5만 |
|---|
| 2026.08.10 | ₩2,218 | ₩2,312 | ₩2,193 | ₩2,272 | +2.41% | 184.9만 |
|---|
| 2026.08.07 | ₩2,218 | ₩2,285 | ₩2,178 | ₩2,231 | +0.60% | 140.8만 |
|---|
| 2026.08.06 | ₩2,044 | ₩2,138 | ₩2,031 | ₩2,111 | +3.27% | 165.1만 |
|---|
| 2026.08.05 | ₩2,018 | ₩2,071 | ₩1,951 | ₩2,058 | +1.99% | 246.7만 |
|---|
| 2026.08.04 | ₩1,937 | ₩1,998 | ₩1,884 | ₩1,924 | -0.69% | 159.9만 |
|---|
| 2026.08.03 | ₩1,804 | ₩1,951 | ₩1,804 | ₩1,937 | +7.41% | 91.7만 |
|---|
| 2026.07.31 | ₩1,857 | ₩1,871 | ₩1,797 | ₩1,817 | -2.16% | 103.9만 |
|---|
| 2026.07.30 | ₩1,871 | ₩1,924 | ₩1,817 | ₩1,911 | +2.14% | 149.1만 |
|---|
| 2026.07.29 | ₩1,871 | ₩1,897 | ₩1,790 | ₩1,831 | -2.14% | 105.8만 |
|---|
| 2026.07.28 | ₩1,884 | ₩1,911 | ₩1,831 | ₩1,884 | 0.00% | 45.4만 |
|---|
| 2026.07.27 | ₩1,884 | ₩1,976 | ₩1,877 | ₩1,937 | +2.84% | 146.6만 |
|---|
| 2026.07.24 | ₩1,951 | ₩1,951 | ₩1,844 | ₩1,857 | -4.79% | 184.3만 |
|---|
| 2026.07.23 | ₩1,884 | ₩1,978 | ₩1,884 | ₩1,924 | +2.13% | 97.7만 |
|---|
| 2026.07.22 | ₩1,937 | ₩2,138 | ₩1,937 | ₩1,964 | +1.38% | 152.1만 |
|---|
| 2026.07.21 | ₩1,884 | ₩1,924 | ₩1,831 | ₩1,897 | +0.71% | 121.2만 |
|---|
| 2026.07.20 | ₩1,857 | ₩1,884 | ₩1,835 | ₩1,857 | 0.00% | 139.1만 |
|---|
| 2026.07.17 | ₩1,817 | ₩1,883 | ₩1,792 | ₩1,844 | +1.47% | 119.2만 |
|---|
| 2026.07.16 | ₩1,924 | ₩1,924 | ₩1,824 | ₩1,831 | -4.86% | 164.3만 |
|---|
| 2026.07.15 | ₩1,951 | ₩1,984 | ₩1,897 | ₩1,978 | +1.37% | 107.5만 |
|---|
| 2026.07.14 | ₩1,964 | ₩2,011 | ₩1,937 | ₩1,951 | -0.68% | 74.1만 |
|---|
| 2026.07.13 | ₩1,978 | ₩1,978 | ₩1,871 | ₩1,911 | -3.38% | 110.1만 |
|---|
| 2026.07.10 | ₩2,018 | ₩2,064 | ₩1,984 | ₩2,004 | -0.66% | 137.8만 |
|---|
| 2026.07.09 | ₩2,031 | ₩2,084 | ₩2,018 | ₩2,031 | 0.00% | 181.1만 |
|---|
| 2026.07.08 | ₩2,031 | ₩2,051 | ₩1,964 | ₩2,004 | -1.32% | 89.7만 |
|---|
| 2026.07.07 | ₩2,231 | ₩2,231 | ₩2,031 | ₩2,044 | -8.38% | 131.7만 |
|---|
| 2026.07.06 | ₩2,272 | ₩2,318 | ₩2,165 | ₩2,218 | -2.35% | 264.5만 |
|---|
| 2026.07.02 | ₩2,191 | ₩2,258 | ₩2,165 | ₩2,218 | +1.22% | 206.8만 |
|---|
| 2026.07.01 | ₩2,071 | ₩2,198 | ₩2,071 | ₩2,125 | +2.58% | 86.5만 |
|---|
| 2026.06.30 | ₩2,044 | ₩2,098 | ₩1,998 | ₩2,058 | +0.65% | 123.3만 |
|---|
| 2026.06.29 | ₩2,044 | ₩2,084 | ₩2,004 | ₩2,031 | -0.65% | 90.6만 |
|---|
| 2026.06.26 | ₩2,031 | ₩2,111 | ₩1,991 | ₩2,058 | +1.32% | 145.8만 |
|---|
| 2026.06.25 | ₩2,031 | ₩2,071 | ₩1,978 | ₩2,018 | -0.66% | 126.8만 |
|---|
| 2026.06.24 | ₩1,964 | ₩2,043 | ₩1,924 | ₩1,964 | 0.00% | 177.6만 |
|---|
| 2026.06.23 | ₩2,098 | ₩2,191 | ₩2,051 | ₩2,058 | -1.91% | 197만 |
|---|
| 2026.06.22 | ₩2,111 | ₩2,185 | ₩2,111 | ₩2,165 | +2.53% | 108.6만 |
|---|
| 2026.06.18 | ₩2,165 | ₩2,218 | ₩2,125 | ₩2,165 | 0.00% | 387.8만 |
|---|
| 2026.06.17 | ₩2,231 | ₩2,332 | ₩2,151 | ₩2,151 | -3.59% | 180.2만 |
|---|
| 2026.06.16 | ₩2,205 | ₩2,365 | ₩2,205 | ₩2,272 | +3.03% | 215.7만 |
|---|
| 2026.06.15 | ₩2,231 | ₩2,298 | ₩2,178 | ₩2,191 | -1.80% | 243.1만 |
|---|
| 2026.06.12 | ₩2,084 | ₩2,131 | ₩2,004 | ₩2,111 | +1.28% | 176.7만 |
|---|
| 2026.06.11 | ₩1,964 | ₩2,098 | ₩1,937 | ₩2,058 | +4.76% | 307만 |
|---|
| 2026.06.10 | ₩2,004 | ₩2,044 | ₩1,964 | ₩1,964 | -2.00% | 290.2만 |
|---|
| 2026.06.09 | ₩2,178 | ₩2,198 | ₩2,019 | ₩2,071 | -4.91% | 309.7만 |
|---|
| 2026.06.08 | ₩2,191 | ₩2,218 | ₩2,084 | ₩2,138 | -2.44% | 142.1만 |
|---|
| 2026.06.05 | ₩2,485 | ₩2,499 | ₩2,165 | ₩2,165 | -12.90% | 292.1만 |
|---|
| 2026.06.04 | ₩2,619 | ₩2,659 | ₩2,499 | ₩2,499 | -4.59% | 90.9만 |
|---|
| 2026.06.03 | ₩2,672 | ₩2,707 | ₩2,552 | ₩2,552 | -4.50% | 106.8만 |
|---|
| 2026.06.02 | ₩2,712 | ₩2,779 | ₩2,659 | ₩2,739 | +0.99% | 139.9만 |
|---|
| 2026.06.01 | ₩2,726 | ₩2,761 | ₩2,592 | ₩2,659 | -2.45% | 135.1만 |
|---|
| 2026.05.29 | ₩2,659 | ₩2,793 | ₩2,659 | ₩2,779 | +4.52% | 128.9만 |
|---|
| 2026.05.28 | ₩2,499 | ₩2,696 | ₩2,499 | ₩2,672 | +6.95% | 110.9만 |
|---|
| 2026.05.27 | ₩2,539 | ₩2,606 | ₩2,505 | ₩2,525 | -0.53% | 146.9만 |
|---|
| 2026.05.26 | ₩2,632 | ₩2,632 | ₩2,552 | ₩2,592 | -1.52% | 111.9만 |
|---|
| 2026.05.22 | ₩2,579 | ₩2,599 | ₩2,525 | ₩2,525 | -2.07% | 105.3만 |
|---|
| 2026.05.21 | ₩2,632 | ₩2,632 | ₩2,539 | ₩2,579 | -2.03% | 91.7만 |
|---|
| 2026.05.20 | ₩2,632 | ₩2,659 | ₩2,539 | ₩2,632 | 0.00% | 121.2만 |
|---|
| 2026.05.19 | ₩2,646 | ₩2,672 | ₩2,525 | ₩2,552 | -3.54% | 159.2만 |
|---|
| 2026.05.18 | ₩2,712 | ₩2,739 | ₩2,606 | ₩2,646 | -2.46% | 120.6만 |
|---|
| 2026.05.15 | ₩2,833 | ₩2,859 | ₩2,659 | ₩2,699 | -4.72% | 101.8만 |
|---|
| 2026.05.14 | ₩2,980 | ₩2,993 | ₩2,873 | ₩2,926 | -1.79% | 82.2만 |
|---|
| 2026.05.13 | ₩2,980 | ₩3,067 | ₩2,779 | ₩3,006 | +0.90% | 182.3만 |
|---|
| 2026.05.12 | ₩2,659 | ₩2,980 | ₩2,659 | ₩2,886 | +8.54% | 81만 |
|---|
| 2026.05.11 | ₩2,926 | ₩3,053 | ₩2,920 | ₩2,966 | +1.37% | 171.6만 |
|---|
| 2026.05.08 | ₩2,886 | ₩2,973 | ₩2,833 | ₩2,913 | +0.93% | 112.8만 |
|---|
| 2026.05.07 | ₩2,900 | ₩2,973 | ₩2,786 | ₩2,819 | -2.76% | 227.3만 |
|---|
| 2026.05.06 | ₩2,833 | ₩2,879 | ₩2,773 | ₩2,846 | +0.47% | 138.2만 |
|---|
| 2026.05.05 | ₩2,779 | ₩2,846 | ₩2,672 | ₩2,686 | -3.37% | 151.5만 |
|---|
| 2026.05.04 | ₩2,806 | ₩2,953 | ₩2,712 | ₩2,766 | -1.43% | 227만 |
|---|
| 2026.05.01 | ₩2,672 | ₩2,879 | ₩2,632 | ₩2,806 | +5.00% | 201만 |
|---|
| 2026.04.30 | ₩2,739 | ₩2,806 | ₩2,632 | ₩2,672 | -2.44% | 193.7만 |
|---|
| 2026.04.29 | ₩2,592 | ₩2,672 | ₩2,499 | ₩2,646 | +2.06% | 288.3만 |
|---|
| 2026.04.28 | ₩2,672 | ₩2,688 | ₩2,592 | ₩2,606 | -2.50% | 129.4만 |
|---|
| 2026.04.27 | ₩2,753 | ₩2,793 | ₩2,675 | ₩2,726 | -0.97% | 133.7만 |
|---|
| 2026.04.24 | ₩2,846 | ₩2,859 | ₩2,766 | ₩2,766 | -2.82% | 106만 |
|---|
| 2026.04.23 | ₩2,913 | ₩2,946 | ₩2,766 | ₩2,859 | -1.83% | 153.3만 |
|---|
| 2026.04.22 | ₩2,980 | ₩3,100 | ₩2,933 | ₩2,940 | -1.35% | 281.9만 |
|---|
| 2026.04.21 | ₩3,033 | ₩3,067 | ₩2,913 | ₩2,913 | -3.96% | 305만 |
|---|
| 2026.04.20 | ₩2,953 | ₩3,127 | ₩2,859 | ₩3,087 | +4.52% | 384.3만 |
|---|
| 2026.04.17 | ₩2,873 | ₩3,000 | ₩2,846 | ₩2,886 | +0.47% | 133.6만 |
|---|
| 2026.04.16 | ₩2,806 | ₩2,859 | ₩2,779 | ₩2,793 | -0.48% | 106.2만 |
|---|
| 2026.04.15 | ₩2,846 | ₩2,859 | ₩2,746 | ₩2,753 | -3.29% | 116.7만 |
|---|
| 2026.04.14 | ₩2,859 | ₩2,885 | ₩2,819 | ₩2,873 | +0.47% | 141.1만 |
|---|
| 2026.04.13 | ₩2,712 | ₩2,793 | ₩2,659 | ₩2,779 | +2.46% | 104.7만 |
|---|
| 2026.04.10 | ₩2,793 | ₩2,839 | ₩2,699 | ₩2,726 | -2.39% | 100.2만 |
|---|
| 2026.04.09 | ₩2,686 | ₩2,826 | ₩2,679 | ₩2,793 | +3.98% | 145.8만 |
|---|
| 2026.04.08 | ₩2,753 | ₩2,779 | ₩2,626 | ₩2,672 | -2.91% | 129.1만 |
|---|
| 2026.04.07 | ₩2,592 | ₩2,619 | ₩2,472 | ₩2,579 | -0.52% | 120.6만 |
|---|
| 2026.04.06 | ₩2,592 | ₩2,739 | ₩2,539 | ₩2,565 | -1.03% | 125.2만 |
|---|
| 2026.04.02 | ₩2,525 | ₩2,659 | ₩2,485 | ₩2,565 | +1.59% | 139만 |
|---|
| 2026.04.01 | ₩2,686 | ₩2,833 | ₩2,619 | ₩2,699 | +0.50% | 202만 |
|---|
| 2026.03.31 | ₩2,405 | ₩2,619 | ₩2,378 | ₩2,592 | +7.78% | 251.1만 |
|---|
| 2026.03.30 | ₩2,445 | ₩2,445 | ₩2,292 | ₩2,325 | -4.92% | 229.5만 |
|---|
| 2026.03.27 | ₩2,272 | ₩2,405 | ₩2,231 | ₩2,378 | +4.71% | 218.8만 |
|---|
| 2026.03.26 | ₩2,418 | ₩2,418 | ₩2,231 | ₩2,245 | -7.18% | 228.6만 |
|---|
| 2026.03.25 | ₩2,539 | ₩2,592 | ₩2,425 | ₩2,432 | -4.21% | 154.3만 |
|---|
| 2026.03.24 | ₩2,352 | ₩2,472 | ₩2,325 | ₩2,432 | +3.41% | 200.9만 |
|---|
| 2026.03.23 | ₩2,352 | ₩2,499 | ₩2,325 | ₩2,365 | +0.57% | 264.9만 |
|---|
| 2026.03.20 | ₩2,459 | ₩2,485 | ₩2,298 | ₩2,392 | -2.72% | 409.2만 |
|---|
| 2026.03.19 | ₩2,405 | ₩2,492 | ₩2,278 | ₩2,418 | +0.56% | 402.7만 |
|---|
| 2026.03.18 | ₩2,846 | ₩2,910 | ₩2,592 | ₩2,619 | -7.98% | 448.8만 |
|---|
| 2026.03.17 | ₩2,953 | ₩3,033 | ₩2,826 | ₩2,873 | -2.71% | 256.7만 |
|---|
| 2026.03.16 | ₩3,020 | ₩3,093 | ₩2,886 | ₩2,953 | -2.21% | 346.4만 |
|---|
| 2026.03.13 | ₩3,207 | ₩3,247 | ₩3,022 | ₩3,060 | -4.58% | 247.7만 |
|---|
| 2026.03.12 | ₩3,354 | ₩3,354 | ₩3,227 | ₩3,234 | -3.59% | 192.8만 |
|---|
| 2026.03.11 | ₩3,434 | ₩3,474 | ₩3,274 | ₩3,354 | -2.33% | 153.8만 |
|---|
| 2026.03.10 | ₩3,407 | ₩3,540 | ₩3,354 | ₩3,474 | +1.96% | 152.9만 |
|---|
| 2026.03.09 | ₩3,314 | ₩3,374 | ₩3,167 | ₩3,367 | +1.61% | 143.6만 |
|---|
| 2026.03.06 | ₩3,300 | ₩3,461 | ₩3,220 | ₩3,421 | +3.64% | 118만 |
|---|
| 2026.03.05 | ₩3,447 | ₩3,461 | ₩3,267 | ₩3,340 | -3.10% | 149.2만 |
|---|
| 2026.03.04 | ₩3,581 | ₩3,581 | ₩3,434 | ₩3,474 | -2.99% | 114.5만 |
|---|
| 2026.03.03 | ₩3,674 | ₩3,688 | ₩3,467 | ₩3,528 | -4.00% | 149.7만 |
|---|
| 2026.03.02 | ₩3,808 | ₩3,927 | ₩3,609 | ₩3,888 | +2.11% | 323만 |
|---|
| 2026.02.27 | ₩3,955 | ₩4,049 | ₩3,634 | ₩3,755 | -5.07% | 371.3만 |
|---|
| 2026.02.26 | ₩3,795 | ₩3,982 | ₩3,715 | ₩3,982 | +4.93% | 144.6만 |
|---|
| 2026.02.25 | ₩3,808 | ₩3,942 | ₩3,768 | ₩3,848 | +1.05% | 162.4만 |
|---|
| 2026.02.24 | ₩3,674 | ₩3,808 | ₩3,525 | ₩3,781 | +2.91% | 162.1만 |
|---|
| 2026.02.23 | ₩3,581 | ₩3,715 | ₩3,553 | ₩3,688 | +2.99% | 231.2만 |
|---|
| 2026.02.20 | ₩3,648 | ₩3,654 | ₩3,487 | ₩3,581 | -1.83% | 188.8만 |
|---|
| 2026.02.19 | ₩3,541 | ₩3,648 | ₩3,494 | ₩3,648 | +3.02% | 112.1만 |
|---|
| 2026.02.18 | ₩3,514 | ₩3,574 | ₩3,395 | ₩3,554 | +1.14% | 202.4만 |
|---|
| 2026.02.17 | ₩3,501 | ₩3,568 | ₩3,319 | ₩3,461 | -1.15% | 214.4만 |
|---|
| 2026.02.13 | ₩3,661 | ₩3,795 | ₩3,561 | ₩3,608 | -1.46% | 228.5만 |
|---|
| 2026.02.12 | ₩3,942 | ₩3,955 | ₩3,594 | ₩3,594 | -8.81% | 214.4만 |
|---|
| 2026.02.11 | ₩4,102 | ₩4,182 | ₩3,728 | ₩3,982 | -2.93% | 237만 |
|---|
| 2026.02.10 | ₩3,982 | ₩4,035 | ₩3,862 | ₩3,968 | -0.34% | 254.3만 |
|---|
| 2026.02.09 | ₩3,755 | ₩3,988 | ₩3,723 | ₩3,955 | +5.34% | 347만 |
|---|
| 2026.02.06 | ₩3,621 | ₩3,768 | ₩3,614 | ₩3,755 | +3.69% | 166.2만 |
|---|
| 2026.02.05 | ₩3,728 | ₩3,781 | ₩3,501 | ₩3,501 | -6.09% | 243.3만 |
|---|
| 2026.02.04 | ₩3,982 | ₩4,009 | ₩3,681 | ₩3,875 | -2.68% | 275.9만 |
|---|
| 2026.02.03 | ₩3,955 | ₩3,962 | ₩3,681 | ₩3,835 | -3.04% | 263.2만 |
|---|
| 2026.02.02 | ₩3,688 | ₩3,875 | ₩3,634 | ₩3,715 | +0.72% | 231.6만 |
|---|
| 2026.01.30 | ₩3,848 | ₩3,995 | ₩3,634 | ₩3,688 | -4.17% | 377.5만 |
|---|
| 2026.01.29 | ₩4,543 | ₩4,596 | ₩4,049 | ₩4,182 | -7.94% | 235.9만 |
|---|
| 2026.01.28 | ₩4,596 | ₩4,596 | ₩4,289 | ₩4,463 | -2.91% | 232.9만 |
|---|
| 2026.01.27 | ₩4,463 | ₩4,543 | ₩4,282 | ₩4,476 | +0.30% | 148.4만 |
|---|
| 2026.01.26 | ₩4,770 | ₩4,797 | ₩4,423 | ₩4,449 | -6.72% | 300.5만 |
|---|
| 2026.01.23 | ₩4,703 | ₩4,757 | ₩4,476 | ₩4,596 | -2.27% | 252.7만 |
|---|
| 2026.01.22 | ₩4,102 | ₩4,650 | ₩4,089 | ₩4,650 | +13.36% | 417.5만 |
|---|
| 2026.01.21 | ₩4,262 | ₩4,276 | ₩4,015 | ₩4,115 | -3.45% | 252.8만 |
|---|
| 2026.01.20 | ₩4,089 | ₩4,209 | ₩3,975 | ₩4,182 | +2.29% | 312.5만 |
|---|
| 2026.01.16 | ₩3,995 | ₩3,995 | ₩3,768 | ₩3,928 | -1.67% | 162만 |
|---|
| 2026.01.15 | ₩4,009 | ₩4,046 | ₩3,922 | ₩4,009 | 0.00% | 99.4만 |
|---|
| 2026.01.14 | ₩4,049 | ₩4,089 | ₩3,902 | ₩4,049 | 0.00% | 191.9만 |
|---|
| 2026.01.13 | ₩4,329 | ₩4,329 | ₩3,942 | ₩3,955 | -8.64% | 255.9만 |
|---|
| 2026.01.12 | ₩4,129 | ₩4,341 | ₩4,115 | ₩4,249 | +2.91% | 195.8만 |
|---|
| 2026.01.09 | ₩4,075 | ₩4,102 | ₩3,962 | ₩4,009 | -1.64% | 158.4만 |
|---|
| 2026.01.08 | ₩4,035 | ₩4,083 | ₩3,922 | ₩4,035 | 0.00% | 99.7만 |
|---|
| 2026.01.07 | ₩4,062 | ₩4,149 | ₩3,902 | ₩4,142 | +1.97% | 183.1만 |
|---|
| 2026.01.06 | ₩4,209 | ₩4,209 | ₩4,015 | ₩4,115 | -2.22% | 195.6만 |
|---|
| 2026.01.05 | ₩4,142 | ₩4,309 | ₩4,075 | ₩4,115 | -0.65% | 200.3만 |
|---|
| 2026.01.02 | ₩4,102 | ₩4,162 | ₩3,875 | ₩4,049 | -1.30% | 135.6만 |
|---|
| 2025.12.31 | ₩4,035 | ₩4,102 | ₩3,955 | ₩3,968 | -1.66% | 115.6만 |
|---|
| 2025.12.30 | ₩4,062 | ₩4,262 | ₩3,962 | ₩4,129 | +1.64% | 176.4만 |
|---|
| 2025.12.29 | ₩4,262 | ₩4,266 | ₩3,928 | ₩3,942 | -7.52% | 190.3만 |
|---|
| 2025.12.26 | ₩4,249 | ₩4,367 | ₩4,189 | ₩4,329 | +1.89% | 159만 |
|---|
| 2025.12.24 | ₩4,156 | ₩4,356 | ₩4,142 | ₩4,196 | +0.96% | 114.8만 |
|---|
| 2025.12.23 | ₩4,436 | ₩4,436 | ₩4,156 | ₩4,169 | -6.02% | 298.7만 |
|---|
| 2025.12.22 | ₩4,142 | ₩4,416 | ₩3,995 | ₩4,249 | +2.58% | 595.1만 |
|---|
| 2025.12.19 | ₩3,487 | ₩3,728 | ₩3,474 | ₩3,701 | +6.13% | 230.4만 |
|---|
| 2025.12.18 | ₩3,621 | ₩3,628 | ₩3,461 | ₩3,501 | -3.32% | 164.2만 |
|---|
| 2025.12.17 | ₩3,701 | ₩3,721 | ₩3,594 | ₩3,634 | -1.81% | 133.8만 |
|---|
| 2025.12.16 | ₩3,621 | ₩3,741 | ₩3,529 | ₩3,634 | +0.37% | 144만 |
|---|
| 2025.12.15 | ₩3,902 | ₩3,931 | ₩3,640 | ₩3,701 | -5.14% | 160.2만 |
|---|
| 2025.12.12 | ₩3,835 | ₩3,928 | ₩3,708 | ₩3,862 | +0.70% | 152.1만 |
|---|
| 2025.12.11 | ₩3,875 | ₩3,875 | ₩3,741 | ₩3,781 | -2.41% | 174.9만 |
|---|
| 2025.12.10 | ₩3,781 | ₩3,842 | ₩3,621 | ₩3,821 | +1.06% | 151.1만 |
|---|
| 2025.12.09 | ₩3,728 | ₩3,855 | ₩3,674 | ₩3,781 | +1.43% | 121만 |
|---|
| 2025.12.08 | ₩3,942 | ₩4,062 | ₩3,634 | ₩3,701 | -6.10% | 283만 |
|---|
| 2025.12.05 | ₩4,075 | ₩4,376 | ₩4,075 | ₩4,142 | +1.64% | 273.3만 |
|---|
| 2025.12.04 | ₩3,982 | ₩4,049 | ₩3,855 | ₩4,009 | +0.67% | 116.8만 |
|---|
| 2025.12.03 | ₩3,781 | ₩3,995 | ₩3,741 | ₩3,982 | +5.30% | 177.7만 |
|---|
| 2025.12.02 | ₩3,728 | ₩3,795 | ₩3,621 | ₩3,768 | +1.08% | 167.4만 |
|---|
| 2025.12.01 | ₩3,314 | ₩3,875 | ₩3,247 | ₩3,808 | +14.92% | 461.4만 |
|---|
| 2025.11.28 | ₩3,046 | ₩3,234 | ₩3,046 | ₩3,220 | +5.70% | 90.3만 |
|---|
| 2025.11.26 | ₩3,033 | ₩3,113 | ₩3,020 | ₩3,046 | +0.44% | 96.3만 |
|---|
| 2025.11.25 | ₩2,926 | ₩3,026 | ₩2,926 | ₩2,980 | +1.83% | 83.9만 |
|---|
| 2025.11.24 | ₩2,846 | ₩2,966 | ₩2,766 | ₩2,940 | +3.29% | 114.7만 |
|---|
| 2025.11.21 | ₩2,806 | ₩2,846 | ₩2,712 | ₩2,819 | +0.48% | 134.1만 |
|---|
| 2025.11.20 | ₩3,033 | ₩3,100 | ₩2,746 | ₩2,766 | -8.81% | 233.9만 |
|---|
| 2025.11.19 | ₩2,966 | ₩3,080 | ₩2,946 | ₩3,020 | +1.80% | 174.1만 |
|---|
| 2025.11.18 | ₩2,779 | ₩2,980 | ₩2,766 | ₩2,953 | +6.25% | 155.3만 |
|---|
| 2025.11.17 | ₩2,672 | ₩2,826 | ₩2,672 | ₩2,766 | +3.50% | 157.1만 |
|---|
| 2025.11.14 | ₩2,606 | ₩2,786 | ₩2,606 | ₩2,753 | +5.64% | 120.1만 |
|---|
| 2025.11.13 | ₩2,900 | ₩2,940 | ₩2,739 | ₩2,739 | -5.53% | 130.6만 |
|---|
| 2025.11.12 | ₩2,726 | ₩2,893 | ₩2,672 | ₩2,873 | +5.39% | 132.4만 |
|---|
| 2025.11.11 | ₩2,726 | ₩2,839 | ₩2,652 | ₩2,726 | 0.00% | 188.7만 |
|---|
| 2025.11.10 | ₩2,712 | ₩2,779 | ₩2,659 | ₩2,712 | 0.00% | 105.8만 |
|---|
| 2025.11.07 | ₩2,565 | ₩2,606 | ₩2,485 | ₩2,592 | +1.04% | 121.3만 |
|---|
| 2025.11.06 | ₩2,592 | ₩2,659 | ₩2,505 | ₩2,579 | -0.52% | 51만 |
|---|
| 2025.11.05 | ₩2,579 | ₩2,606 | ₩2,513 | ₩2,552 | -1.04% | 78.4만 |
|---|
| 2025.11.04 | ₩2,579 | ₩2,646 | ₩2,512 | ₩2,525 | -2.07% | 107만 |
|---|
| 2025.11.03 | ₩2,806 | ₩2,873 | ₩2,646 | ₩2,712 | -3.33% | 101.7만 |
|---|
| 2025.10.31 | ₩2,833 | ₩2,846 | ₩2,675 | ₩2,766 | -2.36% | 83.7만 |
|---|
| 2025.10.30 | ₩2,606 | ₩2,846 | ₩2,606 | ₩2,779 | +6.67% | 219.1만 |
|---|
| 2025.10.29 | ₩2,619 | ₩2,739 | ₩2,552 | ₩2,579 | -1.53% | 156.8만 |
|---|
| 2025.10.28 | ₩2,499 | ₩2,612 | ₩2,472 | ₩2,539 | +1.60% | 177.5만 |
|---|
| 2025.10.27 | ₩2,539 | ₩2,586 | ₩2,425 | ₩2,552 | +0.53% | 245.7만 |
|---|
| 2025.10.24 | ₩2,592 | ₩2,692 | ₩2,552 | ₩2,632 | +1.55% | 163.3만 |
|---|
| 2025.10.23 | ₩2,806 | ₩2,846 | ₩2,632 | ₩2,632 | -6.19% | 214만 |
|---|
| 2025.10.22 | ₩2,712 | ₩2,819 | ₩2,659 | ₩2,806 | +3.45% | 167.9만 |
|---|
| 2025.10.21 | ₩3,020 | ₩3,033 | ₩2,779 | ₩2,819 | -6.64% | 182.3만 |
|---|
| 2025.10.20 | ₩3,340 | ₩3,407 | ₩3,167 | ₩3,260 | -2.40% | 183.7만 |
|---|
| 2025.10.17 | ₩3,461 | ₩3,474 | ₩3,180 | ₩3,234 | -6.56% | 173.5만 |
|---|
| 2025.10.16 | ₩3,755 | ₩3,761 | ₩3,481 | ₩3,514 | -6.41% | 228.6만 |
|---|
| 2025.10.15 | ₩3,474 | ₩3,728 | ₩3,461 | ₩3,688 | +6.15% | 200.9만 |
|---|
| 2025.10.14 | ₩3,447 | ₩3,459 | ₩3,307 | ₩3,407 | -1.16% | 105.2만 |
|---|
| 2025.10.13 | ₩3,394 | ₩3,601 | ₩3,389 | ₩3,474 | +2.36% | 152.3만 |
|---|
| 2025.10.10 | ₩3,394 | ₩3,501 | ₩3,232 | ₩3,274 | -3.54% | 151.2만 |
|---|