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 | ₩36,610 | ₩37,066 | ₩35,899 | ₩37,026 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,402 | ₩36,328 | ₩35,268 | ₩35,778 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,745 | ₩36,020 | ₩34,437 | ₩35,389 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,885 | ₩36,301 | ₩35,161 | ₩35,832 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,462 | ₩36,462 | ₩35,483 | ₩35,738 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,811 | ₩36,811 | ₩35,791 | ₩36,368 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,905 | ₩37,012 | ₩36,087 | ₩36,221 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,428 | ₩37,844 | ₩36,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,932 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,409 | ₩37,361 | ₩36,248 | ₩37,146 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,885 | ₩36,650 | ₩34,906 | ₩36,127 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,831 | ₩38,220 | ₩37,093 | ₩37,737 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,663 | ₩37,603 | ₩36,194 | ₩37,562 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,804 | ₩37,831 | ₩37,039 | ₩37,495 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,509 | ₩39,065 | ₩37,267 | ₩38,998 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,434 | ₩38,515 | ₩36,959 | ₩37,495 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,810 | ₩39,011 | ₩38,153 | ₩38,153 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,414 | ₩39,655 | ₩38,394 | ₩38,729 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,494 | ₩39,628 | ₩37,468 | ₩38,099 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,494 | ₩39,494 | ₩38,072 | ₩38,743 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,078 | ₩39,897 | ₩38,501 | ₩39,414 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,117 | ₩41,681 | ₩40,125 | ₩40,500 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,232 | ₩41,158 | ₩40,098 | ₩40,259 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,547 | ₩42,539 | ₩41,238 | ₩41,708 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,399 | ₩41,801 | ₩40,473 | ₩40,594 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,125 | ₩41,439 | ₩40,084 | ₩41,064 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,353 | ₩41,265 | ₩40,326 | ₩41,251 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,582 | ₩39,668 | ₩38,528 | ₩39,025 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,233 | ₩39,145 | ₩37,603 | ₩37,683 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,259 | ₩40,259 | ₩38,904 | ₩39,440 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,633 | ₩42,633 | ₩39,803 | ₩40,339 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,090 | ₩42,445 | ₩41,090 | ₩42,190 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,225 | ₩41,708 | ₩40,929 | ₩41,158 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩41,023 | ₩42,217 | ₩40,862 | ₩42,016 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,909 | ₩42,070 | ₩40,943 | ₩41,828 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,499 | ₩42,794 | ₩41,265 | ₩41,600 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,178 | ₩41,506 | ₩39,910 | ₩41,211 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩39,051 | ₩40,634 | ₩38,635 | ₩40,540 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,931 | ₩38,931 | ₩36,757 | ₩36,918 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,421 | ₩40,084 | ₩38,394 | ₩39,561 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,676 | ₩39,346 | ₩38,287 | ₩38,367 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,938 | ₩38,609 | ₩37,629 | ₩38,153 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,595 | ₩39,507 | ₩38,488 | ₩38,796 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,354 | ₩38,756 | ₩38,085 | ₩38,555 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,187 | ₩38,287 | ₩36,382 | ₩38,260 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,932 | ₩37,831 | ₩36,422 | ₩37,710 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩35,027 | ₩35,993 | ₩34,745 | ₩35,215 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩35,027 | ₩36,476 | ₩35,027 | ₩36,033 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,302 | ₩34,302 | ₩32,974 | ₩33,511 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,465 | ₩33,806 | ₩32,397 | ₩33,632 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,478 | ₩32,947 | ₩32,008 | ₩32,371 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,283 | ₩33,404 | ₩32,505 | ₩33,404 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,679 | ₩33,337 | ₩31,847 | ₩32,518 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,928 | ₩32,827 | ₩31,458 | ₩32,344 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,317 | ₩32,438 | ₩31,418 | ₩32,424 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,633 | ₩32,465 | ₩31,405 | ₩31,982 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,196 | ₩32,236 | ₩31,177 | ₩31,579 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,787 | ₩33,779 | ₩32,183 | ₩32,921 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,466 | ₩31,512 | ₩30,345 | ₩31,512 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,184 | ₩30,372 | ₩29,701 | ₩29,755 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,634 | ₩30,519 | ₩29,379 | ₩30,197 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,190 | ₩31,204 | ₩29,688 | ₩30,278 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,143 | ₩32,143 | ₩30,828 | ₩31,499 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,524 | ₩33,913 | ₩31,485 | ₩31,780 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩33,015 | ₩33,108 | ₩32,049 | ₩32,397 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,524 | ₩33,524 | ₩32,773 | ₩33,269 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,108 | ₩33,766 | ₩32,706 | ₩33,444 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,196 | ₩32,880 | ₩31,606 | ₩32,558 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,665 | ₩34,665 | ₩32,612 | ₩32,947 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩35,000 | ₩35,617 | ₩33,940 | ₩34,611 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,584 | ₩35,470 | ₩34,235 | ₩35,013 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,122 | ₩35,215 | ₩33,095 | ₩33,565 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩34,007 | ₩34,007 | ₩32,867 | ₩33,645 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,243 | ₩33,913 | ₩32,411 | ₩33,658 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,934 | ₩34,557 | ₩32,800 | ₩33,337 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,578 | ₩33,980 | ₩32,532 | ₩33,337 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,505 | ₩33,256 | ₩31,619 | ₩32,652 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,444 | ₩34,141 | ₩33,082 | ₩33,551 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,148 | ₩36,060 | ₩34,691 | ₩35,174 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,959 | ₩37,965 | ₩34,638 | ₩35,483 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,300 | ₩39,373 | ₩36,918 | ₩37,053 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩38,072 | ₩38,488 | ₩37,240 | ₩38,340 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,240 | ₩38,528 | ₩36,999 | ₩37,388 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,504 | ₩35,590 | ₩33,846 | ₩35,174 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,076 | ₩34,249 | ₩31,767 | ₩33,873 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩33,015 | ₩33,980 | ₩32,062 | ₩32,223 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,416 | ₩35,429 | ₩33,015 | ₩33,578 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,517 | ₩35,738 | ₩34,477 | ₩35,080 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,750 | ₩37,750 | ₩34,383 | ₩34,544 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,992 | ₩39,186 | ₩37,844 | ₩37,951 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,904 | ₩38,904 | ₩37,093 | ₩37,428 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,609 | ₩39,481 | ₩38,018 | ₩39,038 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,904 | ₩39,279 | ₩37,509 | ₩38,367 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,373 | ₩40,862 | ₩39,266 | ₩40,514 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,427 | ₩39,722 | ₩38,005 | ₩39,346 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,897 | ₩40,768 | ₩39,279 | ₩39,427 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩40,004 | ₩41,493 | ₩40,004 | ₩41,198 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,414 | ₩39,414 | ₩38,354 | ₩38,837 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,440 | ₩40,473 | ₩39,306 | ₩39,414 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,843 | ₩40,903 | ₩38,890 | ₩40,447 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,506 | ₩42,177 | ₩39,695 | ₩39,870 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,727 | ₩43,411 | ₩41,090 | ₩41,882 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,612 | ₩43,720 | ₩40,608 | ₩42,137 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,947 | ₩45,947 | ₩44,377 | ₩44,860 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,397 | ₩46,631 | ₩45,075 | ₩46,000 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩43,022 | ₩45,826 | ₩42,955 | ₩45,786 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,170 | ₩45,209 | ₩43,089 | ₩43,921 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,278 | ₩43,062 | ₩41,144 | ₩42,808 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,325 | ₩42,526 | ₩40,098 | ₩40,701 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,540 | ₩42,995 | ₩40,540 | ₩42,378 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,393 | ₩40,715 | ₩39,561 | ₩39,668 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,742 | ₩41,037 | ₩39,910 | ₩40,098 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,587 | ₩41,855 | ₩40,326 | ₩40,742 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,608 | ₩42,190 | ₩40,608 | ₩41,426 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,849 | ₩40,849 | ₩40,031 | ₩40,245 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,580 | ₩42,580 | ₩40,956 | ₩41,386 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,988 | ₩44,028 | ₩43,036 | ₩43,277 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,680 | ₩44,069 | ₩43,197 | ₩43,988 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,195 | ₩45,316 | ₩42,767 | ₩43,626 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,799 | ₩46,309 | ₩45,330 | ₩45,437 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,282 | ₩46,282 | ₩44,525 | ₩44,632 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,644 | ₩46,644 | ₩44,511 | ₩45,759 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,665 | ₩47,074 | ₩45,611 | ₩46,175 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,155 | ₩45,437 | ₩44,632 | ₩44,713 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,644 | ₩46,644 | ₩44,203 | ₩44,471 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,819 | ₩47,208 | ₩45,866 | ₩46,041 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,974 | ₩46,202 | ₩44,659 | ₩45,786 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩46,067 | ₩46,698 | ₩45,370 | ₩45,813 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,685 | ₩46,685 | ₩44,766 | ₩45,571 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,148 | ₩46,215 | ₩43,881 | ₩44,672 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,928 | ₩44,028 | ₩41,573 | ₩42,928 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,143 | ₩43,344 | ₩42,633 | ₩42,633 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,820 | ₩44,820 | ₩42,526 | ₩43,143 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,459 | ₩45,289 | ₩42,459 | ₩44,082 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,412 | ₩42,419 | ₩41,399 | ₩42,190 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,534 | ₩41,077 | ₩39,534 | ₩40,084 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,448 | ₩40,889 | ₩38,448 | ₩39,534 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,575 | ₩40,420 | ₩38,340 | ₩38,595 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩46,027 | ₩46,027 | ₩40,742 | ₩40,822 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,575 | ₩41,386 | ₩39,575 | ₩41,050 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,892 | ₩43,197 | ₩36,892 | ₩41,547 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,542 | ₩41,211 | ₩38,542 | ₩39,736 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,568 | ₩41,238 | ₩38,568 | ₩40,487 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,928 | ₩44,270 | ₩42,271 | ₩43,210 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,583 | ₩47,583 | ₩44,122 | ₩44,122 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,416 | ₩48,670 | ₩46,416 | ₩47,167 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,099 | ₩49,099 | ₩46,296 | ₩46,497 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,622 | ₩50,427 | ₩49,005 | ₩49,394 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,643 | ₩49,985 | ₩48,603 | ₩49,877 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,366 | ₩51,460 | ₩50,307 | ₩50,508 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,709 | ₩50,709 | ₩48,174 | ₩50,172 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,965 | ₩51,366 | ₩48,563 | ₩51,340 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,977 | ₩50,977 | ₩47,583 | ₩50,186 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,574 | ₩52,574 | ₩51,192 | ₩51,594 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩54,076 | ₩56,343 | ₩51,514 | ₩52,574 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,128 | ₩58,128 | ₩54,921 | ₩57,175 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,685 | ₩57,685 | ₩55,673 | ₩57,041 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,343 | ₩56,598 | ₩55,203 | ₩56,343 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,512 | ₩57,095 | ₩55,015 | ₩57,095 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,331 | ₩55,995 | ₩54,224 | ₩55,552 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,902 | ₩55,780 | ₩53,888 | ₩55,780 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,124 | ₩53,754 | ₩51,125 | ₩53,392 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,535 | ₩53,124 | ₩50,535 | ₩51,031 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,898 | ₩51,152 | ₩48,750 | ₩50,910 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,785 | ₩50,977 | ₩47,785 | ₩48,965 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,730 | ₩52,319 | ₩49,730 | ₩51,890 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,380 | ₩52,319 | ₩48,965 | ₩48,965 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,499 | ₩53,499 | ₩49,636 | ₩52,037 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,166 | ₩50,642 | ₩49,140 | ₩50,293 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,208 | ₩49,435 | ₩46,939 | ₩49,435 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,277 | ₩45,947 | ₩43,277 | ₩45,893 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,214 | ₩48,214 | ₩42,982 | ₩43,277 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,650 | ₩47,986 | ₩45,893 | ₩47,825 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,953 | ₩47,959 | ₩46,188 | ₩46,993 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,439 | ₩45,585 | ₩41,319 | ₩44,619 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,953 | ₩48,294 | ₩42,995 | ₩43,411 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,110 | ₩53,110 | ₩49,019 | ₩49,327 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,965 | ₩52,587 | ₩48,965 | ₩52,587 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,830 | ₩50,830 | ₩48,670 | ₩50,374 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,502 | ₩52,560 | ₩49,354 | ₩50,843 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,354 | ₩50,293 | ₩49,233 | ₩49,864 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,160 | ₩49,797 | ₩48,160 | ₩49,032 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,611 | ₩47,543 | ₩45,611 | ₩47,020 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,215 | ₩46,349 | ₩45,034 | ₩46,322 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,109 | ₩44,109 | ₩42,432 | ₩43,143 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,834 | ₩43,841 | ₩42,633 | ₩43,733 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,425 | ₩43,693 | ₩42,834 | ₩43,425 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,834 | ₩43,291 | ₩41,936 | ₩42,553 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,319 | ₩43,022 | ₩41,319 | ₩42,512 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,601 | ₩40,715 | ₩39,346 | ₩40,701 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩40,044 | ₩40,044 | ₩38,528 | ₩39,414 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩39,025 | ₩40,608 | ₩38,823 | ₩40,608 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,950 | ₩40,862 | ₩39,816 | ₩40,111 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,744 | ₩39,910 | ₩36,744 | ₩39,454 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,233 | ₩38,300 | ₩36,422 | ₩37,696 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,340 | ₩38,796 | ₩37,965 | ₩37,965 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩38,005 | ₩38,716 | ₩37,710 | ₩38,475 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,723 | ₩39,575 | ₩37,133 | ₩37,200 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,493 | ₩42,110 | ₩38,649 | ₩39,843 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,118 | ₩39,118 | ₩38,407 | ₩38,609 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,118 | ₩39,346 | ₩38,770 | ₩39,253 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,159 | ₩40,151 | ₩38,850 | ₩38,864 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,784 | ₩38,327 | ₩36,784 | ₩38,126 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,307 | ₩37,334 | ₩36,449 | ₩36,999 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,965 | ₩37,965 | ₩37,146 | ₩37,160 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,938 | ₩37,965 | ₩37,267 | ₩37,616 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,173 | ₩37,442 | ₩36,502 | ₩37,240 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,273 | ₩38,273 | ₩36,663 | ₩37,173 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,328 | ₩38,260 | ₩36,328 | ₩37,750 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,221 | ₩36,422 | ₩34,504 | ₩36,207 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,148 | ₩36,127 | ₩35,148 | ₩35,993 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,161 | ₩35,335 | ₩34,826 | ₩35,027 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,987 | ₩35,657 | ₩34,329 | ₩34,356 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,974 | ₩34,168 | ₩32,974 | ₩34,168 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,444 | ₩33,605 | ₩33,028 | ₩33,471 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,498 | ₩33,645 | ₩32,505 | ₩33,001 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩35,054 | ₩35,094 | ₩33,940 | ₩33,994 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,383 | ₩34,611 | ₩34,007 | ₩34,490 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,451 | ₩33,819 | ₩31,982 | ₩33,819 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,244 | ₩32,693 | ₩30,855 | ₩32,250 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,072 | ₩31,888 | ₩27,072 | ₩31,499 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,090 | ₩30,560 | ₩30,090 | ₩30,251 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩34,034 | ₩34,034 | ₩29,688 | ₩30,117 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,854 | ₩32,854 | ₩31,284 | ₩31,794 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,813 | ₩32,813 | ₩31,754 | ₩32,317 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,746 | ₩33,015 | ₩31,941 | ₩32,223 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,183 | ₩33,538 | ₩32,129 | ₩33,055 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,228 | ₩35,295 | ₩33,390 | ₩33,940 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,538 | ₩35,349 | ₩33,538 | ₩35,215 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,295 | ₩35,295 | ₩32,706 | ₩33,216 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,908 | ₩33,108 | ₩30,908 | ₩32,746 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,184 | ₩31,593 | ₩30,050 | ₩31,552 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,674 | ₩30,519 | ₩29,674 | ₩30,077 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,172 | ₩29,701 | ₩28,172 | ₩29,473 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,299 | ₩29,299 | ₩28,440 | ₩28,440 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,849 | ₩30,452 | ₩29,312 | ₩29,634 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,969 | ₩30,211 | ₩29,607 | ₩29,916 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,741 | ₩29,996 | ₩29,661 | ₩29,983 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,916 | ₩30,560 | ₩29,446 | ₩29,446 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,071 | ₩29,580 | ₩28,561 | ₩29,285 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩30,050 | ₩30,050 | ₩28,950 | ₩29,688 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,721 | ₩31,204 | ₩30,640 | ₩30,935 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,962 | ₩31,016 | ₩30,654 | ₩30,855 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,171 | ₩30,654 | ₩27,622 | ₩30,385 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,068 | ₩33,108 | ₩28,950 | ₩29,527 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,491 | ₩34,141 | ₩31,163 | ₩33,256 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,879 | ₩34,879 | ₩31,901 | ₩32,532 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,450 | ₩35,295 | ₩33,846 | ₩35,040 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,873 | ₩34,477 | ₩33,860 | ₩33,940 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,317 | ₩33,390 | ₩31,982 | ₩32,827 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,277 | ₩33,538 | ₩32,062 | ₩33,108 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,512 | ₩31,915 | ₩31,056 | ₩31,754 | +0.77% | 8.1만 |
|---|