시장 데이터를 불러오는 중
전체 종목
OceanaGold Corporation Common Shares 과거 주가
OceanaGold Corporation Common Shares · OGC · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OceanaGold Corporation Common Shares · OGC · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,593 | ₩37,049 | ₩35,882 | ₩37,009 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,386 | ₩36,312 | ₩35,252 | ₩35,762 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,729 | ₩36,003 | ₩34,421 | ₩35,373 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,869 | ₩36,285 | ₩35,145 | ₩35,815 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,446 | ₩36,446 | ₩35,467 | ₩35,722 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,794 | ₩36,794 | ₩35,775 | ₩36,352 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,888 | ₩36,995 | ₩36,070 | ₩36,204 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,411 | ₩37,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,915 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,392 | ₩37,344 | ₩36,231 | ₩37,130 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,869 | ₩36,633 | ₩34,890 | ₩36,110 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,813 | ₩38,202 | ₩37,076 | ₩37,720 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,647 | ₩37,585 | ₩36,177 | ₩37,545 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,787 | ₩37,813 | ₩37,022 | ₩37,478 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,492 | ₩39,047 | ₩37,250 | ₩38,980 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,417 | ₩38,497 | ₩36,942 | ₩37,478 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,792 | ₩38,993 | ₩38,135 | ₩38,135 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,396 | ₩39,637 | ₩38,377 | ₩38,712 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,476 | ₩39,610 | ₩37,451 | ₩38,082 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,476 | ₩39,476 | ₩38,055 | ₩38,725 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,060 | ₩39,878 | ₩38,484 | ₩39,396 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,099 | ₩41,662 | ₩40,106 | ₩40,482 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,214 | ₩41,139 | ₩40,080 | ₩40,240 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,528 | ₩42,520 | ₩41,219 | ₩41,689 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,380 | ₩41,782 | ₩40,455 | ₩40,576 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,106 | ₩41,420 | ₩40,066 | ₩41,045 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,334 | ₩41,246 | ₩40,307 | ₩41,233 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,564 | ₩39,650 | ₩38,511 | ₩39,007 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,216 | ₩39,127 | ₩37,585 | ₩37,666 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,240 | ₩40,240 | ₩38,886 | ₩39,422 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,614 | ₩42,614 | ₩39,785 | ₩40,321 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,072 | ₩42,426 | ₩41,072 | ₩42,171 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,206 | ₩41,689 | ₩40,911 | ₩41,139 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩41,005 | ₩42,198 | ₩40,844 | ₩41,997 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,890 | ₩42,051 | ₩40,924 | ₩41,809 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,480 | ₩42,775 | ₩41,246 | ₩41,581 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,160 | ₩41,487 | ₩39,892 | ₩41,192 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩39,034 | ₩40,616 | ₩38,618 | ₩40,522 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,913 | ₩38,913 | ₩36,741 | ₩36,902 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,403 | ₩40,066 | ₩38,377 | ₩39,543 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,658 | ₩39,329 | ₩38,269 | ₩38,350 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,921 | ₩38,591 | ₩37,612 | ₩38,135 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,578 | ₩39,490 | ₩38,470 | ₩38,779 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,336 | ₩38,739 | ₩38,068 | ₩38,537 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,170 | ₩38,269 | ₩36,365 | ₩38,242 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,915 | ₩37,813 | ₩36,405 | ₩37,693 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩35,011 | ₩35,976 | ₩34,729 | ₩35,199 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩35,011 | ₩36,459 | ₩35,011 | ₩36,017 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,287 | ₩34,287 | ₩32,959 | ₩33,496 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,450 | ₩33,791 | ₩32,383 | ₩33,616 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,463 | ₩32,933 | ₩31,994 | ₩32,356 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,268 | ₩33,388 | ₩32,490 | ₩33,388 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,664 | ₩33,321 | ₩31,833 | ₩32,503 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,913 | ₩32,812 | ₩31,444 | ₩32,329 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,302 | ₩32,423 | ₩31,404 | ₩32,410 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,618 | ₩32,450 | ₩31,390 | ₩31,967 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,182 | ₩32,222 | ₩31,163 | ₩31,565 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,772 | ₩33,764 | ₩32,168 | ₩32,906 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,452 | ₩31,498 | ₩30,331 | ₩31,498 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,170 | ₩30,358 | ₩29,688 | ₩29,741 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,620 | ₩30,505 | ₩29,366 | ₩30,184 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,176 | ₩31,189 | ₩29,674 | ₩30,264 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,128 | ₩32,128 | ₩30,814 | ₩31,484 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,509 | ₩33,898 | ₩31,471 | ₩31,766 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩33,000 | ₩33,093 | ₩32,034 | ₩32,383 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,509 | ₩33,509 | ₩32,758 | ₩33,254 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,093 | ₩33,750 | ₩32,691 | ₩33,429 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,182 | ₩32,865 | ₩31,592 | ₩32,544 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,649 | ₩34,649 | ₩32,597 | ₩32,933 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩34,984 | ₩35,601 | ₩33,925 | ₩34,595 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,568 | ₩35,453 | ₩34,220 | ₩34,997 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,107 | ₩35,199 | ₩33,080 | ₩33,549 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩33,992 | ₩33,992 | ₩32,852 | ₩33,630 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,228 | ₩33,898 | ₩32,396 | ₩33,643 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,919 | ₩34,542 | ₩32,785 | ₩33,321 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,563 | ₩33,965 | ₩32,517 | ₩33,321 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,490 | ₩33,241 | ₩31,605 | ₩32,638 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,429 | ₩34,126 | ₩33,067 | ₩33,536 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,132 | ₩36,043 | ₩34,676 | ₩35,158 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,942 | ₩37,947 | ₩34,622 | ₩35,467 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,283 | ₩39,355 | ₩36,902 | ₩37,036 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩38,055 | ₩38,470 | ₩37,223 | ₩38,323 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,223 | ₩38,511 | ₩36,982 | ₩37,371 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,488 | ₩35,574 | ₩33,831 | ₩35,158 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,061 | ₩34,233 | ₩31,753 | ₩33,858 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩33,000 | ₩33,965 | ₩32,048 | ₩32,208 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,400 | ₩35,413 | ₩33,000 | ₩33,563 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,501 | ₩35,722 | ₩34,461 | ₩35,065 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,733 | ₩37,733 | ₩34,367 | ₩34,528 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,974 | ₩39,168 | ₩37,827 | ₩37,934 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,886 | ₩38,886 | ₩37,076 | ₩37,411 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,591 | ₩39,463 | ₩38,001 | ₩39,020 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,886 | ₩39,262 | ₩37,492 | ₩38,350 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,355 | ₩40,844 | ₩39,248 | ₩40,495 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,409 | ₩39,704 | ₩37,988 | ₩39,329 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,878 | ₩40,750 | ₩39,262 | ₩39,409 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩39,986 | ₩41,474 | ₩39,986 | ₩41,179 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,396 | ₩39,396 | ₩38,336 | ₩38,819 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,422 | ₩40,455 | ₩39,288 | ₩39,396 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,825 | ₩40,884 | ₩38,873 | ₩40,428 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,487 | ₩42,158 | ₩39,677 | ₩39,852 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,708 | ₩43,392 | ₩41,072 | ₩41,863 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,593 | ₩43,700 | ₩40,589 | ₩42,118 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,926 | ₩45,926 | ₩44,357 | ₩44,840 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,376 | ₩46,610 | ₩45,054 | ₩45,979 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩43,003 | ₩45,805 | ₩42,936 | ₩45,765 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,150 | ₩45,188 | ₩43,070 | ₩43,901 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,259 | ₩43,043 | ₩41,125 | ₩42,788 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,305 | ₩42,507 | ₩40,080 | ₩40,683 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,522 | ₩42,976 | ₩40,522 | ₩42,359 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,374 | ₩40,696 | ₩39,543 | ₩39,650 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,723 | ₩41,018 | ₩39,892 | ₩40,080 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,568 | ₩41,836 | ₩40,307 | ₩40,723 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,589 | ₩42,171 | ₩40,589 | ₩41,407 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,830 | ₩40,830 | ₩40,012 | ₩40,227 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,560 | ₩42,560 | ₩40,938 | ₩41,367 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,968 | ₩44,008 | ₩43,016 | ₩43,257 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,660 | ₩44,049 | ₩43,177 | ₩43,968 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,175 | ₩45,296 | ₩42,748 | ₩43,606 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,778 | ₩46,288 | ₩45,309 | ₩45,416 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,261 | ₩46,261 | ₩44,504 | ₩44,612 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,623 | ₩46,623 | ₩44,491 | ₩45,738 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,644 | ₩47,052 | ₩45,591 | ₩46,154 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,135 | ₩45,416 | ₩44,612 | ₩44,692 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,623 | ₩46,623 | ₩44,183 | ₩44,451 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,797 | ₩47,186 | ₩45,845 | ₩46,020 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,953 | ₩46,181 | ₩44,639 | ₩45,765 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩46,047 | ₩46,677 | ₩45,349 | ₩45,792 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,663 | ₩46,663 | ₩44,746 | ₩45,550 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,127 | ₩46,194 | ₩43,861 | ₩44,652 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,909 | ₩44,008 | ₩41,554 | ₩42,909 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,123 | ₩43,324 | ₩42,614 | ₩42,614 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,799 | ₩44,799 | ₩42,507 | ₩43,123 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,439 | ₩45,269 | ₩42,439 | ₩44,062 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,394 | ₩42,399 | ₩41,380 | ₩42,171 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,516 | ₩41,058 | ₩39,516 | ₩40,066 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,430 | ₩40,871 | ₩38,430 | ₩39,516 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,557 | ₩40,401 | ₩38,323 | ₩38,578 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩46,006 | ₩46,006 | ₩40,723 | ₩40,804 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,557 | ₩41,367 | ₩39,557 | ₩41,032 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,875 | ₩43,177 | ₩36,875 | ₩41,528 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,524 | ₩41,192 | ₩38,524 | ₩39,717 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,551 | ₩41,219 | ₩38,551 | ₩40,468 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,909 | ₩44,250 | ₩42,252 | ₩43,190 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,562 | ₩47,562 | ₩44,102 | ₩44,102 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,395 | ₩48,648 | ₩46,395 | ₩47,146 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,077 | ₩49,077 | ₩46,274 | ₩46,476 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,600 | ₩50,404 | ₩48,983 | ₩49,372 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,621 | ₩49,962 | ₩48,581 | ₩49,855 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,343 | ₩51,437 | ₩50,284 | ₩50,485 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,686 | ₩50,686 | ₩48,152 | ₩50,150 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,943 | ₩51,343 | ₩48,541 | ₩51,316 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,954 | ₩50,954 | ₩47,562 | ₩50,163 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,550 | ₩52,550 | ₩51,169 | ₩51,571 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩54,052 | ₩56,318 | ₩51,491 | ₩52,550 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,101 | ₩58,101 | ₩54,896 | ₩57,149 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,659 | ₩57,659 | ₩55,647 | ₩57,015 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,318 | ₩56,573 | ₩55,178 | ₩56,318 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,486 | ₩57,069 | ₩54,990 | ₩57,069 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,306 | ₩55,969 | ₩54,199 | ₩55,527 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,877 | ₩55,755 | ₩53,864 | ₩55,755 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,100 | ₩53,730 | ₩51,102 | ₩53,368 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,512 | ₩53,100 | ₩50,512 | ₩51,008 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,876 | ₩51,129 | ₩48,728 | ₩50,887 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,763 | ₩50,954 | ₩47,763 | ₩48,943 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,707 | ₩52,295 | ₩49,707 | ₩51,866 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,356 | ₩52,295 | ₩48,943 | ₩48,943 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,475 | ₩53,475 | ₩49,613 | ₩52,014 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,144 | ₩50,619 | ₩49,117 | ₩50,270 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,186 | ₩49,412 | ₩46,918 | ₩49,412 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,257 | ₩45,926 | ₩43,257 | ₩45,872 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,192 | ₩48,192 | ₩42,962 | ₩43,257 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,629 | ₩47,964 | ₩45,872 | ₩47,803 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,932 | ₩47,937 | ₩46,167 | ₩46,972 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,420 | ₩45,564 | ₩41,300 | ₩44,598 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,932 | ₩48,272 | ₩42,976 | ₩43,392 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,086 | ₩53,086 | ₩48,996 | ₩49,305 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,943 | ₩52,563 | ₩48,943 | ₩52,563 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,807 | ₩50,807 | ₩48,648 | ₩50,351 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,479 | ₩52,536 | ₩49,332 | ₩50,820 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,332 | ₩50,270 | ₩49,211 | ₩49,841 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,138 | ₩49,774 | ₩48,138 | ₩49,010 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,591 | ₩47,521 | ₩45,591 | ₩46,999 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,194 | ₩46,328 | ₩45,014 | ₩46,301 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,089 | ₩44,089 | ₩42,413 | ₩43,123 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,815 | ₩43,821 | ₩42,614 | ₩43,713 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,405 | ₩43,673 | ₩42,815 | ₩43,405 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,815 | ₩43,271 | ₩41,917 | ₩42,533 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,300 | ₩43,003 | ₩41,300 | ₩42,493 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,583 | ₩40,696 | ₩39,329 | ₩40,683 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩40,026 | ₩40,026 | ₩38,511 | ₩39,396 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩39,007 | ₩40,589 | ₩38,806 | ₩40,589 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,932 | ₩40,844 | ₩39,798 | ₩40,093 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,727 | ₩39,892 | ₩36,727 | ₩39,436 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,216 | ₩38,283 | ₩36,405 | ₩37,679 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,323 | ₩38,779 | ₩37,947 | ₩37,947 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩37,988 | ₩38,698 | ₩37,693 | ₩38,457 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,706 | ₩39,557 | ₩37,116 | ₩37,183 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,474 | ₩42,091 | ₩38,631 | ₩39,825 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,101 | ₩39,101 | ₩38,390 | ₩38,591 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,101 | ₩39,329 | ₩38,752 | ₩39,235 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,141 | ₩40,133 | ₩38,832 | ₩38,846 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,767 | ₩38,310 | ₩36,767 | ₩38,108 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,290 | ₩37,317 | ₩36,432 | ₩36,982 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,947 | ₩37,947 | ₩37,130 | ₩37,143 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,921 | ₩37,947 | ₩37,250 | ₩37,599 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,156 | ₩37,425 | ₩36,486 | ₩37,223 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,256 | ₩38,256 | ₩36,647 | ₩37,156 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,312 | ₩38,242 | ₩36,312 | ₩37,733 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,204 | ₩36,405 | ₩34,488 | ₩36,191 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,132 | ₩36,110 | ₩35,132 | ₩35,976 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,145 | ₩35,319 | ₩34,810 | ₩35,011 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,971 | ₩35,641 | ₩34,314 | ₩34,340 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,959 | ₩34,153 | ₩32,959 | ₩34,153 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,429 | ₩33,590 | ₩33,013 | ₩33,455 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,482 | ₩33,630 | ₩32,490 | ₩32,986 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩35,038 | ₩35,078 | ₩33,925 | ₩33,978 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,367 | ₩34,595 | ₩33,992 | ₩34,475 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,436 | ₩33,804 | ₩31,967 | ₩33,804 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,230 | ₩32,678 | ₩30,841 | ₩32,235 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,059 | ₩31,873 | ₩27,059 | ₩31,484 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,076 | ₩30,546 | ₩30,076 | ₩30,237 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩34,019 | ₩34,019 | ₩29,674 | ₩30,103 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,839 | ₩32,839 | ₩31,270 | ₩31,779 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,798 | ₩32,798 | ₩31,739 | ₩32,302 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,731 | ₩33,000 | ₩31,927 | ₩32,208 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,168 | ₩33,523 | ₩32,115 | ₩33,040 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,212 | ₩35,279 | ₩33,375 | ₩33,925 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,523 | ₩35,333 | ₩33,523 | ₩35,199 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,279 | ₩35,279 | ₩32,691 | ₩33,201 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,894 | ₩33,093 | ₩30,894 | ₩32,731 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,170 | ₩31,578 | ₩30,036 | ₩31,538 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,661 | ₩30,505 | ₩29,661 | ₩30,063 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,159 | ₩29,688 | ₩28,159 | ₩29,460 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,285 | ₩29,285 | ₩28,427 | ₩28,427 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,835 | ₩30,438 | ₩29,299 | ₩29,620 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,956 | ₩30,197 | ₩29,594 | ₩29,902 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,728 | ₩29,983 | ₩29,647 | ₩29,969 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,902 | ₩30,546 | ₩29,433 | ₩29,433 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,057 | ₩29,567 | ₩28,548 | ₩29,272 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩30,036 | ₩30,036 | ₩28,937 | ₩29,674 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,707 | ₩31,189 | ₩30,626 | ₩30,921 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,948 | ₩31,002 | ₩30,640 | ₩30,841 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,157 | ₩30,640 | ₩27,609 | ₩30,371 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,053 | ₩33,093 | ₩28,937 | ₩29,513 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,477 | ₩34,126 | ₩31,149 | ₩33,241 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,863 | ₩34,863 | ₩31,887 | ₩32,517 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,434 | ₩35,279 | ₩33,831 | ₩35,024 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,858 | ₩34,461 | ₩33,844 | ₩33,925 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,302 | ₩33,375 | ₩31,967 | ₩32,812 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,262 | ₩33,523 | ₩32,048 | ₩33,093 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,498 | ₩31,900 | ₩31,042 | ₩31,739 | +0.77% | 8.1만 |
|---|