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 | ₩36,608 | ₩37,064 | ₩35,897 | ₩37,024 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,401 | ₩36,326 | ₩35,267 | ₩35,776 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,744 | ₩36,018 | ₩34,435 | ₩35,387 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,884 | ₩36,300 | ₩35,159 | ₩35,830 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,461 | ₩36,461 | ₩35,481 | ₩35,736 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,809 | ₩36,809 | ₩35,790 | ₩36,367 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,903 | ₩37,011 | ₩36,085 | ₩36,219 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,426 | ₩37,842 | ₩36,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,930 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,407 | ₩37,359 | ₩36,246 | ₩37,145 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,884 | ₩36,648 | ₩34,905 | ₩36,125 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,829 | ₩38,218 | ₩37,091 | ₩37,735 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,662 | ₩37,601 | ₩36,192 | ₩37,561 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,802 | ₩37,829 | ₩37,037 | ₩37,494 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,507 | ₩39,063 | ₩37,265 | ₩38,996 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,433 | ₩38,513 | ₩36,957 | ₩37,494 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,808 | ₩39,009 | ₩38,151 | ₩38,151 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,412 | ₩39,653 | ₩38,392 | ₩38,728 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,492 | ₩39,626 | ₩37,467 | ₩38,097 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,492 | ₩39,492 | ₩38,070 | ₩38,741 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,076 | ₩39,895 | ₩38,500 | ₩39,412 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,115 | ₩41,679 | ₩40,123 | ₩40,498 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,230 | ₩41,156 | ₩40,096 | ₩40,257 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,545 | ₩42,537 | ₩41,236 | ₩41,706 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,397 | ₩41,800 | ₩40,472 | ₩40,592 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,123 | ₩41,437 | ₩40,083 | ₩41,062 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,351 | ₩41,263 | ₩40,324 | ₩41,250 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,580 | ₩39,667 | ₩38,526 | ₩39,023 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,231 | ₩39,144 | ₩37,601 | ₩37,681 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,257 | ₩40,257 | ₩38,902 | ₩39,439 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,631 | ₩42,631 | ₩39,801 | ₩40,337 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,089 | ₩42,443 | ₩41,089 | ₩42,189 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,223 | ₩41,706 | ₩40,928 | ₩41,156 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩41,022 | ₩42,215 | ₩40,861 | ₩42,014 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,907 | ₩42,068 | ₩40,941 | ₩41,826 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,497 | ₩42,792 | ₩41,263 | ₩41,598 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,176 | ₩41,504 | ₩39,908 | ₩41,209 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩39,050 | ₩40,633 | ₩38,634 | ₩40,539 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,929 | ₩38,929 | ₩36,756 | ₩36,917 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,419 | ₩40,083 | ₩38,392 | ₩39,559 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,674 | ₩39,345 | ₩38,285 | ₩38,365 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,936 | ₩38,607 | ₩37,628 | ₩38,151 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,594 | ₩39,506 | ₩38,486 | ₩38,795 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,352 | ₩38,754 | ₩38,084 | ₩38,553 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,185 | ₩38,285 | ₩36,380 | ₩38,258 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,930 | ₩37,829 | ₩36,420 | ₩37,708 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩35,025 | ₩35,991 | ₩34,744 | ₩35,213 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩35,025 | ₩36,474 | ₩35,025 | ₩36,031 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,301 | ₩34,301 | ₩32,973 | ₩33,509 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,463 | ₩33,805 | ₩32,396 | ₩33,630 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,477 | ₩32,946 | ₩32,007 | ₩32,369 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,281 | ₩33,402 | ₩32,503 | ₩33,402 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,678 | ₩33,335 | ₩31,846 | ₩32,517 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,927 | ₩32,825 | ₩31,457 | ₩32,342 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,316 | ₩32,436 | ₩31,417 | ₩32,423 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,631 | ₩32,463 | ₩31,403 | ₩31,980 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,195 | ₩32,235 | ₩31,175 | ₩31,578 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,785 | ₩33,778 | ₩32,181 | ₩32,919 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,464 | ₩31,511 | ₩30,344 | ₩31,511 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,183 | ₩30,370 | ₩29,700 | ₩29,753 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,633 | ₩30,518 | ₩29,378 | ₩30,196 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,189 | ₩31,202 | ₩29,686 | ₩30,277 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,141 | ₩32,141 | ₩30,827 | ₩31,497 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,523 | ₩33,912 | ₩31,484 | ₩31,779 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩33,013 | ₩33,107 | ₩32,047 | ₩32,396 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,523 | ₩33,523 | ₩32,772 | ₩33,268 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,107 | ₩33,764 | ₩32,705 | ₩33,442 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,195 | ₩32,879 | ₩31,605 | ₩32,557 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,663 | ₩34,663 | ₩32,611 | ₩32,946 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩34,998 | ₩35,615 | ₩33,939 | ₩34,609 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,583 | ₩35,468 | ₩34,234 | ₩35,012 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,120 | ₩35,213 | ₩33,094 | ₩33,563 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩34,006 | ₩34,006 | ₩32,866 | ₩33,644 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,241 | ₩33,912 | ₩32,409 | ₩33,657 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,933 | ₩34,556 | ₩32,798 | ₩33,335 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,576 | ₩33,979 | ₩32,530 | ₩33,335 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,503 | ₩33,255 | ₩31,618 | ₩32,651 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,442 | ₩34,140 | ₩33,080 | ₩33,550 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,146 | ₩36,058 | ₩34,690 | ₩35,173 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,957 | ₩37,963 | ₩34,636 | ₩35,481 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,298 | ₩39,372 | ₩36,917 | ₩37,051 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩38,070 | ₩38,486 | ₩37,239 | ₩38,339 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,239 | ₩38,526 | ₩36,997 | ₩37,386 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,502 | ₩35,589 | ₩33,845 | ₩35,173 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,074 | ₩34,247 | ₩31,766 | ₩33,872 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩33,013 | ₩33,979 | ₩32,061 | ₩32,222 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,414 | ₩35,428 | ₩33,013 | ₩33,576 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,516 | ₩35,736 | ₩34,475 | ₩35,079 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,748 | ₩37,748 | ₩34,381 | ₩34,542 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,990 | ₩39,184 | ₩37,842 | ₩37,950 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,902 | ₩38,902 | ₩37,091 | ₩37,426 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,607 | ₩39,479 | ₩38,017 | ₩39,036 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,902 | ₩39,278 | ₩37,507 | ₩38,365 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,372 | ₩40,861 | ₩39,264 | ₩40,512 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,425 | ₩39,720 | ₩38,003 | ₩39,345 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,895 | ₩40,767 | ₩39,278 | ₩39,425 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩40,002 | ₩41,491 | ₩40,002 | ₩41,196 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,412 | ₩39,412 | ₩38,352 | ₩38,835 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,439 | ₩40,472 | ₩39,304 | ₩39,412 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,841 | ₩40,901 | ₩38,889 | ₩40,445 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,504 | ₩42,175 | ₩39,694 | ₩39,868 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,725 | ₩43,409 | ₩41,089 | ₩41,880 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,611 | ₩43,718 | ₩40,606 | ₩42,135 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,945 | ₩45,945 | ₩44,375 | ₩44,858 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,395 | ₩46,629 | ₩45,073 | ₩45,998 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩43,020 | ₩45,824 | ₩42,953 | ₩45,784 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,168 | ₩45,207 | ₩43,087 | ₩43,919 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,276 | ₩43,061 | ₩41,142 | ₩42,806 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,323 | ₩42,524 | ₩40,096 | ₩40,700 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,539 | ₩42,993 | ₩40,539 | ₩42,376 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,391 | ₩40,713 | ₩39,559 | ₩39,667 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,740 | ₩41,035 | ₩39,908 | ₩40,096 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,585 | ₩41,853 | ₩40,324 | ₩40,740 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,606 | ₩42,189 | ₩40,606 | ₩41,424 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,847 | ₩40,847 | ₩40,029 | ₩40,244 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,578 | ₩42,578 | ₩40,954 | ₩41,384 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,986 | ₩44,026 | ₩43,034 | ₩43,275 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,678 | ₩44,067 | ₩43,195 | ₩43,986 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,193 | ₩45,314 | ₩42,765 | ₩43,624 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,797 | ₩46,307 | ₩45,328 | ₩45,435 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,280 | ₩46,280 | ₩44,523 | ₩44,630 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,642 | ₩46,642 | ₩44,509 | ₩45,757 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,663 | ₩47,071 | ₩45,609 | ₩46,173 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,153 | ₩45,435 | ₩44,630 | ₩44,711 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,642 | ₩46,642 | ₩44,201 | ₩44,469 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,817 | ₩47,206 | ₩45,864 | ₩46,039 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,971 | ₩46,200 | ₩44,657 | ₩45,784 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩46,065 | ₩46,696 | ₩45,368 | ₩45,811 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,682 | ₩46,682 | ₩44,764 | ₩45,569 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,146 | ₩46,213 | ₩43,879 | ₩44,670 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,926 | ₩44,026 | ₩41,572 | ₩42,926 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,141 | ₩43,342 | ₩42,631 | ₩42,631 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,818 | ₩44,818 | ₩42,524 | ₩43,141 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,457 | ₩45,287 | ₩42,457 | ₩44,080 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,411 | ₩42,417 | ₩41,397 | ₩42,189 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,533 | ₩41,075 | ₩39,533 | ₩40,083 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,446 | ₩40,887 | ₩38,446 | ₩39,533 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,573 | ₩40,418 | ₩38,339 | ₩38,594 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩46,025 | ₩46,025 | ₩40,740 | ₩40,820 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,573 | ₩41,384 | ₩39,573 | ₩41,048 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,890 | ₩43,195 | ₩36,890 | ₩41,545 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,540 | ₩41,209 | ₩38,540 | ₩39,734 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,567 | ₩41,236 | ₩38,567 | ₩40,485 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,926 | ₩44,268 | ₩42,269 | ₩43,208 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,581 | ₩47,581 | ₩44,120 | ₩44,120 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,414 | ₩48,668 | ₩46,414 | ₩47,165 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,097 | ₩49,097 | ₩46,293 | ₩46,495 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,620 | ₩50,425 | ₩49,003 | ₩49,392 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,641 | ₩49,982 | ₩48,601 | ₩49,875 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,364 | ₩51,458 | ₩50,304 | ₩50,506 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,707 | ₩50,707 | ₩48,171 | ₩50,170 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,963 | ₩51,364 | ₩48,560 | ₩51,337 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,975 | ₩50,975 | ₩47,581 | ₩50,184 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,571 | ₩52,571 | ₩51,190 | ₩51,592 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩54,074 | ₩56,341 | ₩51,512 | ₩52,571 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,125 | ₩58,125 | ₩54,919 | ₩57,173 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,682 | ₩57,682 | ₩55,670 | ₩57,038 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,341 | ₩56,596 | ₩55,201 | ₩56,341 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,509 | ₩57,092 | ₩55,013 | ₩57,092 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,329 | ₩55,992 | ₩54,221 | ₩55,549 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,899 | ₩55,777 | ₩53,886 | ₩55,777 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,121 | ₩53,752 | ₩51,123 | ₩53,390 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,532 | ₩53,121 | ₩50,532 | ₩51,029 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,896 | ₩51,149 | ₩48,748 | ₩50,908 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,782 | ₩50,975 | ₩47,782 | ₩48,963 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,728 | ₩52,317 | ₩49,728 | ₩51,887 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,378 | ₩52,317 | ₩48,963 | ₩48,963 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,497 | ₩53,497 | ₩49,634 | ₩52,035 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,164 | ₩50,640 | ₩49,137 | ₩50,291 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,206 | ₩49,432 | ₩46,937 | ₩49,432 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,275 | ₩45,945 | ₩43,275 | ₩45,891 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,212 | ₩48,212 | ₩42,980 | ₩43,275 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,648 | ₩47,984 | ₩45,891 | ₩47,823 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,951 | ₩47,957 | ₩46,186 | ₩46,991 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,437 | ₩45,582 | ₩41,317 | ₩44,617 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,951 | ₩48,292 | ₩42,993 | ₩43,409 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,108 | ₩53,108 | ₩49,017 | ₩49,325 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,963 | ₩52,585 | ₩48,963 | ₩52,585 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,828 | ₩50,828 | ₩48,668 | ₩50,371 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,500 | ₩52,558 | ₩49,352 | ₩50,841 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,352 | ₩50,291 | ₩49,231 | ₩49,862 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,158 | ₩49,795 | ₩48,158 | ₩49,030 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,609 | ₩47,541 | ₩45,609 | ₩47,018 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,213 | ₩46,347 | ₩45,032 | ₩46,320 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,107 | ₩44,107 | ₩42,430 | ₩43,141 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,832 | ₩43,839 | ₩42,631 | ₩43,731 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,423 | ₩43,691 | ₩42,832 | ₩43,423 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,832 | ₩43,289 | ₩41,934 | ₩42,551 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,317 | ₩43,020 | ₩41,317 | ₩42,511 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,600 | ₩40,713 | ₩39,345 | ₩40,700 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩40,042 | ₩40,042 | ₩38,526 | ₩39,412 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩39,023 | ₩40,606 | ₩38,822 | ₩40,606 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,948 | ₩40,861 | ₩39,814 | ₩40,109 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,742 | ₩39,908 | ₩36,742 | ₩39,452 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,231 | ₩38,298 | ₩36,420 | ₩37,695 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,339 | ₩38,795 | ₩37,963 | ₩37,963 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩38,003 | ₩38,714 | ₩37,708 | ₩38,473 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,722 | ₩39,573 | ₩37,131 | ₩37,198 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,491 | ₩42,108 | ₩38,647 | ₩39,841 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,117 | ₩39,117 | ₩38,406 | ₩38,607 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,117 | ₩39,345 | ₩38,768 | ₩39,251 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,157 | ₩40,150 | ₩38,848 | ₩38,862 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,783 | ₩38,325 | ₩36,783 | ₩38,124 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,306 | ₩37,333 | ₩36,447 | ₩36,997 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,963 | ₩37,963 | ₩37,145 | ₩37,158 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,936 | ₩37,963 | ₩37,265 | ₩37,614 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,172 | ₩37,440 | ₩36,501 | ₩37,239 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,272 | ₩38,272 | ₩36,662 | ₩37,172 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,326 | ₩38,258 | ₩36,326 | ₩37,748 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,219 | ₩36,420 | ₩34,502 | ₩36,206 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,146 | ₩36,125 | ₩35,146 | ₩35,991 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,159 | ₩35,334 | ₩34,824 | ₩35,025 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,985 | ₩35,656 | ₩34,328 | ₩34,355 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,973 | ₩34,167 | ₩32,973 | ₩34,167 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,442 | ₩33,603 | ₩33,027 | ₩33,469 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,496 | ₩33,644 | ₩32,503 | ₩33,000 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩35,052 | ₩35,092 | ₩33,939 | ₩33,992 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,381 | ₩34,609 | ₩34,006 | ₩34,489 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,450 | ₩33,818 | ₩31,980 | ₩33,818 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,242 | ₩32,691 | ₩30,853 | ₩32,248 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,070 | ₩31,886 | ₩27,070 | ₩31,497 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,089 | ₩30,558 | ₩30,089 | ₩30,250 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩34,033 | ₩34,033 | ₩29,686 | ₩30,116 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,852 | ₩32,852 | ₩31,283 | ₩31,792 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,812 | ₩32,812 | ₩31,752 | ₩32,316 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,745 | ₩33,013 | ₩31,940 | ₩32,222 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,181 | ₩33,536 | ₩32,128 | ₩33,053 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,226 | ₩35,294 | ₩33,389 | ₩33,939 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,536 | ₩35,347 | ₩33,536 | ₩35,213 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,294 | ₩35,294 | ₩32,705 | ₩33,214 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,907 | ₩33,107 | ₩30,907 | ₩32,745 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,183 | ₩31,591 | ₩30,048 | ₩31,551 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,673 | ₩30,518 | ₩29,673 | ₩30,075 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,170 | ₩29,700 | ₩28,170 | ₩29,472 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,297 | ₩29,297 | ₩28,439 | ₩28,439 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,847 | ₩30,451 | ₩29,311 | ₩29,633 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,968 | ₩30,209 | ₩29,606 | ₩29,914 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,740 | ₩29,995 | ₩29,659 | ₩29,981 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,914 | ₩30,558 | ₩29,445 | ₩29,445 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,069 | ₩29,579 | ₩28,559 | ₩29,284 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩30,048 | ₩30,048 | ₩28,948 | ₩29,686 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,719 | ₩31,202 | ₩30,639 | ₩30,934 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,961 | ₩31,014 | ₩30,652 | ₩30,853 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,169 | ₩30,652 | ₩27,620 | ₩30,384 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,067 | ₩33,107 | ₩28,948 | ₩29,525 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,490 | ₩34,140 | ₩31,162 | ₩33,255 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,878 | ₩34,878 | ₩31,900 | ₩32,530 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,448 | ₩35,294 | ₩33,845 | ₩35,039 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,872 | ₩34,475 | ₩33,858 | ₩33,939 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,316 | ₩33,389 | ₩31,980 | ₩32,825 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,275 | ₩33,536 | ₩32,061 | ₩33,107 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,511 | ₩31,913 | ₩31,055 | ₩31,752 | +0.77% | 8.1만 |
|---|