시장 데이터를 불러오는 중
전체 종목
노바골드 리소시스 과거 주가
Novagold Resources Inc. · NG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novagold Resources Inc. · NG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,552 | ₩9,033 | ₩8,365 | ₩8,966 | +4.84% | 610.8만 |
| 2026.10.08 | ₩8,459 | ₩8,739 | ₩8,218 | ₩8,392 | -0.79% | 716.6만 |
| 2026.10.07 | ₩8,552 | ₩8,606 | ₩8,285 | ₩8,499 | -0.62% | 464만 |
| 2026.10.06 | ₩8,900 | ₩8,993 | ₩8,766 | ₩8,846 | -0.60% | 315.1만 |
| 2026.10.05 | ₩8,806 | ₩8,873 | ₩8,525 | ₩8,833 | +0.30% | 429.7만 |
| 2026.10.02 | ₩8,793 | ₩8,966 | ₩8,646 | ₩8,753 | -0.46% | 506.5만 |
| 2026.10.01 | ₩8,659 | ₩8,713 | ₩8,459 | ₩8,579 | -0.93% | 471.5만 |
| 2026.09.30 | ₩8,926 | ₩8,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,686 |
| -2.69% |
| 382.5만 |
| 2026.09.29 | ₩8,953 | ₩8,953 | ₩8,632 | ₩8,779 | -1.94% | 490.7만 |
|---|
| 2026.09.28 | ₩8,980 | ₩9,113 | ₩8,833 | ₩8,886 | -1.04% | 462.4만 |
|---|
| 2026.09.25 | ₩9,608 | ₩9,701 | ₩9,287 | ₩9,528 | -0.83% | 358.8만 |
|---|
| 2026.09.24 | ₩9,568 | ₩9,594 | ₩9,260 | ₩9,541 | -0.28% | 510만 |
|---|
| 2026.09.23 | ₩10,022 | ₩10,089 | ₩9,488 | ₩9,701 | -3.20% | 565.4만 |
|---|
| 2026.09.22 | ₩9,915 | ₩10,476 | ₩9,795 | ₩10,383 | +4.72% | 510.6만 |
|---|
| 2026.09.21 | ₩9,808 | ₩9,875 | ₩9,541 | ₩9,835 | +0.27% | 424.2만 |
|---|
| 2026.09.18 | ₩9,995 | ₩9,995 | ₩9,594 | ₩9,715 | -2.81% | 1290.4만 |
|---|
| 2026.09.17 | ₩9,715 | ₩10,089 | ₩9,528 | ₩9,929 | +2.20% | 945.7만 |
|---|
| 2026.09.16 | ₩9,902 | ₩9,929 | ₩9,100 | ₩9,341 | -5.67% | 575.4만 |
|---|
| 2026.09.15 | ₩9,648 | ₩9,782 | ₩9,220 | ₩9,688 | +0.42% | 773.5만 |
|---|
| 2026.09.14 | ₩9,661 | ₩9,915 | ₩9,421 | ₩9,661 | 0.00% | 554.9만 |
|---|
| 2026.09.11 | ₩10,383 | ₩10,811 | ₩9,888 | ₩10,022 | -3.47% | 723.3만 |
|---|
| 2026.09.10 | ₩10,329 | ₩10,490 | ₩10,156 | ₩10,169 | -1.55% | 617.1만 |
|---|
| 2026.09.09 | ₩10,851 | ₩11,051 | ₩10,784 | ₩10,824 | -0.25% | 698.2만 |
|---|
| 2026.09.08 | ₩10,690 | ₩10,837 | ₩10,517 | ₩10,557 | -1.25% | 391.6만 |
|---|
| 2026.09.04 | ₩10,784 | ₩10,904 | ₩10,650 | ₩10,784 | 0.00% | 319만 |
|---|
| 2026.09.03 | ₩11,465 | ₩11,519 | ₩10,944 | ₩11,118 | -3.03% | 517.7만 |
|---|
| 2026.09.02 | ₩11,051 | ₩11,412 | ₩10,824 | ₩10,917 | -1.21% | 538.9만 |
|---|
| 2026.09.01 | ₩10,931 | ₩11,278 | ₩10,677 | ₩10,730 | -1.83% | 546.1만 |
|---|
| 2026.08.31 | ₩11,586 | ₩11,746 | ₩11,358 | ₩11,492 | -0.81% | 383만 |
|---|
| 2026.08.28 | ₩12,294 | ₩12,427 | ₩11,545 | ₩11,692 | -4.89% | 528만 |
|---|
| 2026.08.27 | ₩12,387 | ₩12,521 | ₩12,107 | ₩12,187 | -1.62% | 474.4만 |
|---|
| 2026.08.26 | ₩12,761 | ₩13,189 | ₩12,401 | ₩12,454 | -2.41% | 604.8만 |
|---|
| 2026.08.25 | ₩12,441 | ₩13,109 | ₩12,294 | ₩13,055 | +4.94% | 588.8만 |
|---|
| 2026.08.24 | ₩11,880 | ₩12,735 | ₩11,813 | ₩12,494 | +5.17% | 932.7만 |
|---|
| 2026.08.21 | ₩12,053 | ₩12,120 | ₩11,559 | ₩11,652 | -3.33% | 470.1만 |
|---|
| 2026.08.20 | ₩11,198 | ₩11,612 | ₩11,158 | ₩11,572 | +3.34% | 547.6만 |
|---|
| 2026.08.19 | ₩10,637 | ₩11,332 | ₩10,503 | ₩11,305 | +6.28% | 632.9만 |
|---|
| 2026.08.18 | ₩10,156 | ₩10,289 | ₩9,902 | ₩9,902 | -2.50% | 279.5만 |
|---|
| 2026.08.17 | ₩10,744 | ₩10,797 | ₩10,343 | ₩10,356 | -3.61% | 342.4만 |
|---|
| 2026.08.14 | ₩10,503 | ₩10,891 | ₩10,476 | ₩10,610 | +1.02% | 335.6만 |
|---|
| 2026.08.13 | ₩10,423 | ₩10,503 | ₩10,236 | ₩10,370 | -0.51% | 357.5만 |
|---|
| 2026.08.12 | ₩10,450 | ₩10,770 | ₩10,383 | ₩10,517 | +0.64% | 584.1만 |
|---|
| 2026.08.11 | ₩10,316 | ₩10,450 | ₩10,116 | ₩10,263 | -0.52% | 351.3만 |
|---|
| 2026.08.10 | ₩10,116 | ₩10,356 | ₩9,915 | ₩10,209 | +0.92% | 516.8만 |
|---|
| 2026.08.07 | ₩9,848 | ₩10,156 | ₩9,554 | ₩10,142 | +2.99% | 689만 |
|---|
| 2026.08.06 | ₩9,100 | ₩9,314 | ₩8,926 | ₩9,220 | +1.32% | 526.4만 |
|---|
| 2026.08.05 | ₩8,886 | ₩9,474 | ₩8,833 | ₩9,207 | +3.61% | 759.9만 |
|---|
| 2026.08.04 | ₩8,071 | ₩8,619 | ₩8,071 | ₩8,459 | +4.80% | 591.3만 |
|---|
| 2026.08.03 | ₩7,750 | ₩8,018 | ₩7,603 | ₩7,938 | +2.41% | 297.6만 |
|---|
| 2026.07.31 | ₩7,871 | ₩7,978 | ₩7,617 | ₩7,791 | -1.02% | 380.2만 |
|---|
| 2026.07.30 | ₩7,951 | ₩8,125 | ₩7,817 | ₩8,111 | +2.02% | 541.5만 |
|---|
| 2026.07.29 | ₩7,777 | ₩8,084 | ₩7,537 | ₩7,737 | -0.52% | 496.3만 |
|---|
| 2026.07.28 | ₩7,817 | ₩7,978 | ₩7,563 | ₩7,777 | -0.51% | 372.4만 |
|---|
| 2026.07.27 | ₩8,031 | ₩8,125 | ₩7,710 | ₩7,964 | -0.83% | 456.2만 |
|---|
| 2026.07.24 | ₩8,058 | ₩8,138 | ₩7,844 | ₩7,924 | -1.66% | 564.9만 |
|---|
| 2026.07.23 | ₩8,098 | ₩8,285 | ₩7,737 | ₩7,911 | -2.31% | 816.1만 |
|---|
| 2026.07.22 | ₩7,951 | ₩8,846 | ₩7,750 | ₩8,298 | +4.37% | 2604.4만 |
|---|
| 2026.07.21 | ₩7,136 | ₩7,563 | ₩7,122 | ₩7,523 | +5.43% | 255.2만 |
|---|
| 2026.07.20 | ₩6,935 | ₩7,109 | ₩6,842 | ₩6,975 | +0.58% | 314.4만 |
|---|
| 2026.07.17 | ₩6,989 | ₩7,069 | ₩6,788 | ₩6,922 | -0.96% | 366.1만 |
|---|
| 2026.07.16 | ₩7,483 | ₩7,497 | ₩7,056 | ₩7,122 | -4.82% | 375.6만 |
|---|
| 2026.07.15 | ₩7,897 | ₩8,031 | ₩7,550 | ₩7,617 | -3.55% | 416.9만 |
|---|
| 2026.07.14 | ₩8,151 | ₩8,218 | ₩7,884 | ₩7,884 | -3.28% | 303.5만 |
|---|
| 2026.07.13 | ₩7,844 | ₩7,871 | ₩7,644 | ₩7,804 | -0.51% | 298.2만 |
|---|
| 2026.07.10 | ₩8,111 | ₩8,165 | ₩7,924 | ₩7,978 | -1.65% | 396.1만 |
|---|
| 2026.07.09 | ₩8,018 | ₩8,272 | ₩7,938 | ₩8,151 | +1.67% | 326.5만 |
|---|
| 2026.07.08 | ₩8,004 | ₩8,071 | ₩7,630 | ₩7,884 | -1.50% | 672만 |
|---|
| 2026.07.07 | ₩8,619 | ₩8,686 | ₩8,044 | ₩8,151 | -5.43% | 289.2만 |
|---|
| 2026.07.06 | ₩8,793 | ₩8,819 | ₩8,485 | ₩8,632 | -1.82% | 218.4만 |
|---|
| 2026.07.02 | ₩8,459 | ₩8,873 | ₩8,352 | ₩8,606 | +1.74% | 438.8만 |
|---|
| 2026.07.01 | ₩7,951 | ₩8,419 | ₩7,924 | ₩8,111 | +2.02% | 337.5만 |
|---|
| 2026.06.30 | ₩8,004 | ₩8,165 | ₩7,951 | ₩7,978 | -0.33% | 391.7만 |
|---|
| 2026.06.29 | ₩8,272 | ₩8,459 | ₩7,911 | ₩8,031 | -2.91% | 559.2만 |
|---|
| 2026.06.26 | ₩8,298 | ₩8,632 | ₩8,191 | ₩8,499 | +2.42% | 1781.5만 |
|---|
| 2026.06.25 | ₩8,512 | ₩8,672 | ₩8,084 | ₩8,218 | -3.45% | 490.6만 |
|---|
| 2026.06.24 | ₩9,220 | ₩9,648 | ₩8,125 | ₩8,285 | -10.14% | 572.2만 |
|---|
| 2026.06.23 | ₩9,701 | ₩10,102 | ₩9,608 | ₩9,648 | -0.55% | 314.8만 |
|---|
| 2026.06.22 | ₩10,182 | ₩10,757 | ₩10,022 | ₩10,102 | -0.79% | 434.5만 |
|---|
| 2026.06.18 | ₩11,145 | ₩11,145 | ₩10,142 | ₩10,423 | -6.47% | 469만 |
|---|
| 2026.06.17 | ₩11,118 | ₩11,773 | ₩10,784 | ₩10,824 | -2.64% | 384.8만 |
|---|
| 2026.06.16 | ₩10,971 | ₩11,465 | ₩10,904 | ₩11,131 | +1.46% | 266.8만 |
|---|
| 2026.06.15 | ₩10,690 | ₩11,051 | ₩10,610 | ₩10,851 | +1.50% | 422만 |
|---|
| 2026.06.12 | ₩9,594 | ₩10,062 | ₩9,447 | ₩9,942 | +3.62% | 322.1만 |
|---|
| 2026.06.11 | ₩9,087 | ₩9,461 | ₩8,900 | ₩9,447 | +3.97% | 562.6만 |
|---|
| 2026.06.10 | ₩9,234 | ₩9,755 | ₩9,007 | ₩9,087 | -1.59% | 332.7만 |
|---|
| 2026.06.09 | ₩9,848 | ₩9,915 | ₩9,194 | ₩9,594 | -2.58% | 332.9만 |
|---|
| 2026.06.08 | ₩9,955 | ₩10,129 | ₩9,568 | ₩9,648 | -3.09% | 215.1만 |
|---|
| 2026.06.05 | ₩10,730 | ₩10,757 | ₩9,741 | ₩9,795 | -8.72% | 615.4만 |
|---|
| 2026.06.04 | ₩11,011 | ₩11,292 | ₩10,891 | ₩10,944 | -0.61% | 180.3만 |
|---|
| 2026.06.03 | ₩10,957 | ₩11,024 | ₩10,690 | ₩10,757 | -1.83% | 201.3만 |
|---|
| 2026.06.02 | ₩11,238 | ₩11,425 | ₩10,917 | ₩11,198 | -0.36% | 181.3만 |
|---|
| 2026.06.01 | ₩11,251 | ₩11,318 | ₩10,744 | ₩11,131 | -1.07% | 253.2만 |
|---|
| 2026.05.29 | ₩11,051 | ₩11,612 | ₩10,917 | ₩11,452 | +3.63% | 248.5만 |
|---|
| 2026.05.28 | ₩10,690 | ₩11,332 | ₩10,503 | ₩11,118 | +4.00% | 196만 |
|---|
| 2026.05.27 | ₩10,717 | ₩10,971 | ₩10,690 | ₩10,770 | +0.50% | 177.9만 |
|---|
| 2026.05.26 | ₩10,543 | ₩11,104 | ₩10,543 | ₩11,091 | +5.20% | 255.4만 |
|---|
| 2026.05.22 | ₩10,303 | ₩10,490 | ₩10,276 | ₩10,329 | +0.26% | 206.8만 |
|---|
| 2026.05.21 | ₩10,343 | ₩10,610 | ₩10,289 | ₩10,370 | +0.26% | 357만 |
|---|
| 2026.05.20 | ₩10,329 | ₩10,770 | ₩10,289 | ₩10,650 | +3.10% | 372.9만 |
|---|
| 2026.05.19 | ₩10,410 | ₩10,517 | ₩10,236 | ₩10,329 | -0.77% | 395.5만 |
|---|
| 2026.05.18 | ₩11,051 | ₩11,078 | ₩10,557 | ₩10,704 | -3.14% | 178.7만 |
|---|
| 2026.05.15 | ₩11,198 | ₩11,251 | ₩10,730 | ₩10,864 | -2.98% | 217.4만 |
|---|
| 2026.05.14 | ₩12,107 | ₩12,133 | ₩11,586 | ₩11,880 | -1.88% | 216.5만 |
|---|
| 2026.05.13 | ₩12,000 | ₩12,401 | ₩11,906 | ₩12,107 | +0.89% | 210.8만 |
|---|
| 2026.05.12 | ₩11,933 | ₩12,347 | ₩11,612 | ₩12,214 | +2.35% | 223.7만 |
|---|
| 2026.05.11 | ₩11,773 | ₩12,401 | ₩11,773 | ₩12,321 | +4.65% | 252.6만 |
|---|
| 2026.05.08 | ₩11,559 | ₩12,000 | ₩11,439 | ₩11,692 | +1.16% | 282.4만 |
|---|
| 2026.05.07 | ₩12,334 | ₩12,628 | ₩11,372 | ₩11,385 | -7.69% | 716.1만 |
|---|
| 2026.05.06 | ₩11,238 | ₩12,254 | ₩11,011 | ₩12,067 | +7.37% | 734.7만 |
|---|
| 2026.05.05 | ₩10,891 | ₩10,917 | ₩10,583 | ₩10,597 | -2.70% | 164.4만 |
|---|
| 2026.05.04 | ₩10,503 | ₩10,811 | ₩10,370 | ₩10,623 | +1.15% | 196.3만 |
|---|
| 2026.05.01 | ₩10,757 | ₩10,931 | ₩10,664 | ₩10,757 | 0.00% | 229만 |
|---|
| 2026.04.30 | ₩11,118 | ₩11,118 | ₩10,690 | ₩10,770 | -3.12% | 309.4만 |
|---|
| 2026.04.29 | ₩10,717 | ₩10,851 | ₩10,423 | ₩10,423 | -2.74% | 312.1만 |
|---|
| 2026.04.28 | ₩11,198 | ₩11,265 | ₩10,770 | ₩10,931 | -2.39% | 254.7만 |
|---|
| 2026.04.27 | ₩11,532 | ₩11,692 | ₩11,198 | ₩11,599 | +0.58% | 214.7만 |
|---|
| 2026.04.24 | ₩11,986 | ₩12,093 | ₩11,439 | ₩11,532 | -3.79% | 353.3만 |
|---|
| 2026.04.23 | ₩12,174 | ₩12,374 | ₩11,465 | ₩11,773 | -3.29% | 454.9만 |
|---|
| 2026.04.22 | ₩13,029 | ₩13,122 | ₩12,227 | ₩12,387 | -4.92% | 340.2만 |
|---|
| 2026.04.21 | ₩14,151 | ₩14,191 | ₩12,387 | ₩12,548 | -11.33% | 546.6만 |
|---|
| 2026.04.20 | ₩14,325 | ₩14,525 | ₩13,964 | ₩14,365 | +0.28% | 259.8만 |
|---|
| 2026.04.17 | ₩14,018 | ₩15,100 | ₩13,897 | ₩14,619 | +4.29% | 300.4만 |
|---|
| 2026.04.16 | ₩13,403 | ₩13,643 | ₩13,336 | ₩13,537 | +1.00% | 259.3만 |
|---|
| 2026.04.15 | ₩13,403 | ₩13,750 | ₩13,122 | ₩13,309 | -0.70% | 227.4만 |
|---|
| 2026.04.14 | ₩13,309 | ₩13,550 | ₩13,096 | ₩13,537 | +1.71% | 231.4만 |
|---|
| 2026.04.13 | ₩12,521 | ₩13,162 | ₩12,454 | ₩13,069 | +4.38% | 212.9만 |
|---|
| 2026.04.10 | ₩12,641 | ₩13,189 | ₩12,521 | ₩12,668 | +0.21% | 243.7만 |
|---|
| 2026.04.09 | ₩12,574 | ₩12,935 | ₩12,401 | ₩12,481 | -0.74% | 226.7만 |
|---|
| 2026.04.08 | ₩12,882 | ₩13,055 | ₩11,973 | ₩12,374 | -3.94% | 336만 |
|---|
| 2026.04.07 | ₩12,107 | ₩12,147 | ₩11,358 | ₩11,906 | -1.66% | 226.8만 |
|---|
| 2026.04.06 | ₩12,027 | ₩12,280 | ₩11,893 | ₩12,120 | +0.78% | 222.9만 |
|---|
| 2026.04.02 | ₩11,599 | ₩12,160 | ₩11,545 | ₩12,107 | +4.38% | 377.9만 |
|---|
| 2026.04.01 | ₩12,574 | ₩13,096 | ₩12,227 | ₩12,508 | -0.53% | 393.7만 |
|---|
| 2026.03.31 | ₩11,171 | ₩12,067 | ₩11,024 | ₩12,000 | +7.42% | 460.8만 |
|---|
| 2026.03.30 | ₩11,318 | ₩11,398 | ₩10,543 | ₩10,730 | -5.19% | 342.7만 |
|---|
| 2026.03.27 | ₩10,410 | ₩11,131 | ₩10,343 | ₩10,944 | +5.13% | 456.7만 |
|---|
| 2026.03.26 | ₩10,490 | ₩10,917 | ₩10,249 | ₩10,329 | -1.53% | 192.7만 |
|---|
| 2026.03.25 | ₩11,572 | ₩11,612 | ₩10,770 | ₩10,971 | -5.20% | 339.8만 |
|---|
| 2026.03.24 | ₩10,543 | ₩11,024 | ₩10,370 | ₩10,797 | +2.41% | 398.5만 |
|---|
| 2026.03.23 | ₩10,864 | ₩11,586 | ₩10,450 | ₩10,864 | 0.00% | 710.8만 |
|---|
| 2026.03.20 | ₩10,650 | ₩10,664 | ₩10,182 | ₩10,356 | -2.76% | 1070.9만 |
|---|
| 2026.03.19 | ₩10,904 | ₩10,971 | ₩10,022 | ₩10,557 | -3.19% | 890.2만 |
|---|
| 2026.03.18 | ₩12,481 | ₩12,655 | ₩11,358 | ₩11,425 | -8.46% | 483.3만 |
|---|
| 2026.03.17 | ₩13,563 | ₩13,804 | ₩12,935 | ₩13,015 | -4.04% | 322.7만 |
|---|
| 2026.03.16 | ₩13,871 | ₩14,485 | ₩13,109 | ₩13,563 | -2.22% | 336.6만 |
|---|
| 2026.03.13 | ₩14,940 | ₩15,153 | ₩13,830 | ₩13,911 | -6.89% | 361.1만 |
|---|
| 2026.03.12 | ₩15,434 | ₩15,608 | ₩14,833 | ₩15,020 | -2.68% | 308.3만 |
|---|
| 2026.03.11 | ₩16,049 | ₩16,182 | ₩15,167 | ₩15,634 | -2.58% | 221.1만 |
|---|
| 2026.03.10 | ₩16,516 | ₩17,104 | ₩16,329 | ₩16,450 | -0.40% | 268.7만 |
|---|
| 2026.03.09 | ₩15,568 | ₩16,062 | ₩14,739 | ₩16,022 | +2.92% | 319.3만 |
|---|
| 2026.03.06 | ₩15,661 | ₩16,557 | ₩15,247 | ₩16,129 | +2.99% | 287.5만 |
|---|
| 2026.03.05 | ₩16,704 | ₩16,704 | ₩15,675 | ₩16,156 | -3.28% | 371.3만 |
|---|
| 2026.03.04 | ₩17,679 | ₩17,759 | ₩16,583 | ₩16,957 | -4.08% | 282.3만 |
|---|
| 2026.03.03 | ₩17,973 | ₩18,013 | ₩16,383 | ₩16,997 | -5.43% | 416.9만 |
|---|
| 2026.03.02 | ₩18,040 | ₩19,242 | ₩17,291 | ₩18,975 | +5.19% | 846.5만 |
|---|
| 2026.02.27 | ₩17,091 | ₩17,933 | ₩16,730 | ₩17,799 | +4.14% | 610.2만 |
|---|
| 2026.02.26 | ₩15,822 | ₩16,971 | ₩15,340 | ₩16,931 | +7.01% | 448.1만 |
|---|
| 2026.02.25 | ₩15,768 | ₩16,182 | ₩15,287 | ₩15,835 | +0.42% | 316.5만 |
|---|
| 2026.02.24 | ₩14,378 | ₩15,741 | ₩14,191 | ₩15,594 | +8.46% | 272.8만 |
|---|
| 2026.02.23 | ₩14,565 | ₩15,020 | ₩14,459 | ₩14,699 | +0.92% | 251.9만 |
|---|
| 2026.02.20 | ₩15,033 | ₩15,528 | ₩14,312 | ₩14,392 | -4.27% | 445.8만 |
|---|
| 2026.02.19 | ₩13,951 | ₩15,073 | ₩13,937 | ₩14,966 | +7.28% | 275.7만 |
|---|
| 2026.02.18 | ₩14,071 | ₩14,258 | ₩13,750 | ₩14,165 | +0.66% | 223.9만 |
|---|
| 2026.02.17 | ₩13,897 | ₩14,191 | ₩13,189 | ₩13,764 | -0.96% | 305.9만 |
|---|
| 2026.02.13 | ₩13,830 | ₩14,445 | ₩13,323 | ₩14,365 | +3.86% | 313만 |
|---|
| 2026.02.12 | ₩15,554 | ₩15,928 | ₩13,577 | ₩13,590 | -12.63% | 582.1만 |
|---|
| 2026.02.11 | ₩14,846 | ₩15,781 | ₩14,312 | ₩15,728 | +5.94% | 657.4만 |
|---|
| 2026.02.10 | ₩13,456 | ₩14,124 | ₩13,256 | ₩13,951 | +3.67% | 360.6만 |
|---|
| 2026.02.09 | ₩12,614 | ₩13,643 | ₩12,427 | ₩13,376 | +6.04% | 371.2만 |
|---|
| 2026.02.06 | ₩11,746 | ₩12,481 | ₩11,692 | ₩12,280 | +4.55% | 719.2만 |
|---|
| 2026.02.05 | ₩11,572 | ₩11,920 | ₩10,984 | ₩11,091 | -4.16% | 414.1만 |
|---|
| 2026.02.04 | ₩12,508 | ₩12,508 | ₩11,545 | ₩12,120 | -3.10% | 398.9만 |
|---|
| 2026.02.03 | ₩12,254 | ₩12,334 | ₩11,679 | ₩12,240 | -0.11% | 596.3만 |
|---|
| 2026.02.02 | ₩11,786 | ₩12,307 | ₩11,091 | ₩11,412 | -3.17% | 642.9만 |
|---|
| 2026.01.30 | ₩13,710 | ₩14,245 | ₩11,652 | ₩11,666 | -14.91% | 986.4만 |
|---|
| 2026.01.29 | ₩15,634 | ₩15,969 | ₩14,165 | ₩14,672 | -6.15% | 481.8만 |
|---|
| 2026.01.28 | ₩16,035 | ₩16,156 | ₩14,619 | ₩15,100 | -5.83% | 776.8만 |
|---|
| 2026.01.27 | ₩14,124 | ₩15,715 | ₩13,777 | ₩15,688 | +11.07% | 880.9만 |
|---|
| 2026.01.26 | ₩13,496 | ₩14,432 | ₩13,202 | ₩13,937 | +3.27% | 701만 |
|---|
| 2026.01.23 | ₩14,004 | ₩14,071 | ₩12,949 | ₩13,243 | -5.44% | 633.7만 |
|---|
| 2026.01.22 | ₩13,042 | ₩15,087 | ₩12,481 | ₩14,018 | +7.48% | 522.5만 |
|---|
| 2026.01.21 | ₩13,977 | ₩14,098 | ₩13,202 | ₩13,349 | -4.49% | 333만 |
|---|
| 2026.01.20 | ₩13,924 | ₩14,044 | ₩13,603 | ₩13,884 | -0.29% | 315만 |
|---|
| 2026.01.16 | ₩13,430 | ₩13,577 | ₩13,136 | ₩13,363 | -0.50% | 192.6만 |
|---|
| 2026.01.15 | ₩13,684 | ₩13,871 | ₩13,430 | ₩13,483 | -1.46% | 194.5만 |
|---|
| 2026.01.14 | ₩14,031 | ₩14,218 | ₩13,537 | ₩13,857 | -1.24% | 259.7만 |
|---|
| 2026.01.13 | ₩13,844 | ₩13,951 | ₩13,617 | ₩13,777 | -0.48% | 212.3만 |
|---|
| 2026.01.12 | ₩13,897 | ₩14,258 | ₩13,603 | ₩13,697 | -1.44% | 191.7만 |
|---|
| 2026.01.09 | ₩13,443 | ₩13,830 | ₩13,256 | ₩13,470 | +0.20% | 241.3만 |
|---|
| 2026.01.08 | ₩12,895 | ₩13,617 | ₩12,882 | ₩13,470 | +4.46% | 219.4만 |
|---|
| 2026.01.07 | ₩13,042 | ₩13,229 | ₩12,414 | ₩13,229 | +1.43% | 191.5만 |
|---|
| 2026.01.06 | ₩13,096 | ₩13,363 | ₩12,908 | ₩13,309 | +1.63% | 199.4만 |
|---|
| 2026.01.05 | ₩12,574 | ₩13,496 | ₩12,548 | ₩12,975 | +3.19% | 287.6만 |
|---|
| 2026.01.02 | ₩12,588 | ₩12,628 | ₩11,920 | ₩12,294 | -2.34% | 187.3만 |
|---|
| 2025.12.31 | ₩12,481 | ₩12,721 | ₩12,401 | ₩12,454 | -0.21% | 136.8만 |
|---|
| 2025.12.30 | ₩12,895 | ₩12,908 | ₩12,548 | ₩12,601 | -2.28% | 176.4만 |
|---|
| 2025.12.29 | ₩13,096 | ₩13,096 | ₩12,481 | ₩12,681 | -3.16% | 328.5만 |
|---|
| 2025.12.26 | ₩13,537 | ₩13,884 | ₩13,256 | ₩13,603 | +0.49% | 199.1만 |
|---|
| 2025.12.24 | ₩13,363 | ₩13,470 | ₩13,069 | ₩13,283 | -0.60% | 103.4만 |
|---|
| 2025.12.23 | ₩13,483 | ₩13,617 | ₩13,296 | ₩13,483 | 0.00% | 148만 |
|---|
| 2025.12.22 | ₩13,603 | ₩13,737 | ₩13,243 | ₩13,470 | -0.98% | 318.8만 |
|---|
| 2025.12.19 | ₩12,815 | ₩13,510 | ₩12,695 | ₩13,283 | +3.65% | 433.9만 |
|---|
| 2025.12.18 | ₩13,029 | ₩13,336 | ₩12,802 | ₩12,855 | -1.33% | 188.8만 |
|---|
| 2025.12.17 | ₩13,096 | ₩13,283 | ₩12,882 | ₩13,136 | +0.31% | 215.4만 |
|---|
| 2025.12.16 | ₩13,149 | ₩13,376 | ₩12,775 | ₩12,949 | -1.52% | 204.4만 |
|---|
| 2025.12.15 | ₩13,136 | ₩13,363 | ₩12,975 | ₩13,149 | +0.10% | 400.8만 |
|---|
| 2025.12.12 | ₩13,269 | ₩13,349 | ₩12,601 | ₩12,975 | -2.22% | 378.9만 |
|---|
| 2025.12.11 | ₩12,695 | ₩13,390 | ₩12,614 | ₩12,962 | +2.11% | 325.2만 |
|---|
| 2025.12.10 | ₩12,681 | ₩12,855 | ₩12,200 | ₩12,735 | +0.42% | 324.2만 |
|---|
| 2025.12.09 | ₩12,815 | ₩12,908 | ₩12,534 | ₩12,641 | -1.36% | 225.1만 |
|---|
| 2025.12.08 | ₩13,162 | ₩13,202 | ₩12,655 | ₩12,708 | -3.45% | 202만 |
|---|
| 2025.12.05 | ₩13,510 | ₩13,684 | ₩13,015 | ₩13,149 | -2.67% | 181.3만 |
|---|
| 2025.12.04 | ₩13,122 | ₩13,390 | ₩13,096 | ₩13,296 | +1.32% | 150.5만 |
|---|
| 2025.12.03 | ₩13,470 | ₩13,510 | ₩13,055 | ₩13,269 | -1.49% | 194.2만 |
|---|
| 2025.12.02 | ₩13,376 | ₩13,777 | ₩13,136 | ₩13,256 | -0.90% | 272.1만 |
|---|
| 2025.12.01 | ₩13,817 | ₩13,991 | ₩13,563 | ₩13,603 | -1.55% | 266.9만 |
|---|
| 2025.11.28 | ₩13,149 | ₩13,670 | ₩13,002 | ₩13,617 | +3.56% | 169.5만 |
|---|
| 2025.11.26 | ₩12,574 | ₩12,842 | ₩12,347 | ₩12,842 | +2.13% | 191.1만 |
|---|
| 2025.11.25 | ₩12,254 | ₩12,454 | ₩11,572 | ₩12,347 | +0.76% | 411.9만 |
|---|
| 2025.11.24 | ₩11,145 | ₩11,652 | ₩11,024 | ₩11,626 | +4.32% | 271.7만 |
|---|
| 2025.11.21 | ₩10,837 | ₩11,238 | ₩10,717 | ₩10,971 | +1.23% | 384.1만 |
|---|
| 2025.11.20 | ₩12,147 | ₩12,147 | ₩11,011 | ₩11,051 | -9.02% | 284.1만 |
|---|
| 2025.11.19 | ₩11,893 | ₩12,427 | ₩11,679 | ₩11,933 | +0.34% | 381.4만 |
|---|
| 2025.11.18 | ₩11,559 | ₩11,839 | ₩11,305 | ₩11,666 | +0.92% | 247.5만 |
|---|
| 2025.11.17 | ₩11,599 | ₩11,839 | ₩11,211 | ₩11,398 | -1.73% | 235.4만 |
|---|
| 2025.11.14 | ₩10,957 | ₩11,679 | ₩10,837 | ₩11,519 | +5.12% | 222.6만 |
|---|
| 2025.11.13 | ₩11,719 | ₩11,773 | ₩11,332 | ₩11,559 | -1.37% | 291.8만 |
|---|
| 2025.11.12 | ₩11,305 | ₩11,933 | ₩11,131 | ₩11,666 | +3.19% | 299만 |
|---|
| 2025.11.11 | ₩11,652 | ₩11,652 | ₩11,158 | ₩11,238 | -3.56% | 220.7만 |
|---|
| 2025.11.10 | ₩11,398 | ₩11,666 | ₩11,305 | ₩11,479 | +0.70% | 273.8만 |
|---|
| 2025.11.07 | ₩10,450 | ₩11,078 | ₩10,396 | ₩10,944 | +4.73% | 314.6만 |
|---|
| 2025.11.06 | ₩10,704 | ₩11,051 | ₩10,463 | ₩10,476 | -2.12% | 227.8만 |
|---|
| 2025.11.05 | ₩10,597 | ₩10,623 | ₩10,316 | ₩10,530 | -0.63% | 267.1만 |
|---|
| 2025.11.04 | ₩10,623 | ₩10,770 | ₩10,263 | ₩10,303 | -3.02% | 343.4만 |
|---|
| 2025.11.03 | ₩11,078 | ₩11,185 | ₩10,690 | ₩10,837 | -2.17% | 208.3만 |
|---|
| 2025.10.31 | ₩10,998 | ₩11,131 | ₩10,463 | ₩11,078 | +0.73% | 297.4만 |
|---|
| 2025.10.30 | ₩10,730 | ₩11,131 | ₩10,637 | ₩11,078 | +3.24% | 252.5만 |
|---|
| 2025.10.29 | ₩11,278 | ₩11,292 | ₩10,597 | ₩10,824 | -4.03% | 380.3만 |
|---|
| 2025.10.28 | ₩10,249 | ₩11,024 | ₩10,249 | ₩10,864 | +6.00% | 225.9만 |
|---|
| 2025.10.27 | ₩10,931 | ₩11,104 | ₩10,517 | ₩10,864 | -0.61% | 252.3만 |
|---|
| 2025.10.24 | ₩11,185 | ₩11,465 | ₩11,118 | ₩11,398 | +1.91% | 309.8만 |
|---|
| 2025.10.23 | ₩11,813 | ₩11,906 | ₩11,332 | ₩11,398 | -3.51% | 234.9만 |
|---|
| 2025.10.22 | ₩11,158 | ₩11,733 | ₩11,104 | ₩11,626 | +4.19% | 426.3만 |
|---|
| 2025.10.21 | ₩12,240 | ₩12,588 | ₩11,652 | ₩11,719 | -4.26% | 389.9만 |
|---|
| 2025.10.20 | ₩13,015 | ₩13,510 | ₩12,815 | ₩13,510 | +3.80% | 327.5만 |
|---|
| 2025.10.17 | ₩13,510 | ₩13,697 | ₩12,508 | ₩12,761 | -5.54% | 380.9만 |
|---|
| 2025.10.16 | ₩14,312 | ₩14,352 | ₩13,804 | ₩13,897 | -2.89% | 398.6만 |
|---|
| 2025.10.15 | ₩13,430 | ₩14,565 | ₩13,323 | ₩14,044 | +4.58% | 855.6만 |
|---|
| 2025.10.14 | ₩13,136 | ₩13,550 | ₩12,748 | ₩13,202 | +0.51% | 771만 |
|---|
| 2025.10.13 | ₩13,363 | ₩13,617 | ₩13,229 | ₩13,376 | +0.10% | 367.4만 |
|---|
| 2025.10.10 | ₩13,055 | ₩13,363 | ₩12,855 | ₩12,962 | -0.72% | 361.5만 |
|---|