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 | ₩36,538 | ₩36,993 | ₩35,828 | ₩36,953 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,333 | ₩36,257 | ₩35,199 | ₩35,708 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,677 | ₩35,949 | ₩34,369 | ₩35,320 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,815 | ₩36,230 | ₩35,092 | ₩35,761 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,391 | ₩36,391 | ₩35,413 | ₩35,668 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,739 | ₩36,739 | ₩35,721 | ₩36,297 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,833 | ₩36,940 | ₩36,016 | ₩36,150 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,355 | ₩37,770 | ₩36,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,859 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,337 | ₩37,288 | ₩36,177 | ₩37,074 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,815 | ₩36,578 | ₩34,838 | ₩36,056 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,756 | ₩38,145 | ₩37,020 | ₩37,663 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,592 | ₩37,529 | ₩36,123 | ₩37,489 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,730 | ₩37,756 | ₩36,966 | ₩37,422 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,435 | ₩38,988 | ₩37,194 | ₩38,921 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,359 | ₩38,439 | ₩36,886 | ₩37,422 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,734 | ₩38,935 | ₩38,078 | ₩38,078 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,336 | ₩39,577 | ₩38,319 | ₩38,653 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,417 | ₩39,551 | ₩37,395 | ₩38,024 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,417 | ₩39,417 | ₩37,997 | ₩38,667 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,002 | ₩39,818 | ₩38,426 | ₩39,336 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,037 | ₩41,599 | ₩40,046 | ₩40,421 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,153 | ₩41,077 | ₩40,019 | ₩40,180 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,465 | ₩42,456 | ₩41,157 | ₩41,626 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,318 | ₩41,720 | ₩40,394 | ₩40,515 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,046 | ₩41,358 | ₩40,006 | ₩40,983 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,274 | ₩41,184 | ₩40,247 | ₩41,171 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,506 | ₩39,591 | ₩38,453 | ₩38,948 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,158 | ₩39,069 | ₩37,529 | ₩37,609 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,180 | ₩40,180 | ₩38,828 | ₩39,363 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,550 | ₩42,550 | ₩39,725 | ₩40,260 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,010 | ₩42,362 | ₩41,010 | ₩42,108 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,144 | ₩41,626 | ₩40,849 | ₩41,077 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩40,943 | ₩42,135 | ₩40,782 | ₩41,934 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,827 | ₩41,987 | ₩40,863 | ₩41,746 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,416 | ₩42,710 | ₩41,184 | ₩41,519 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,099 | ₩41,425 | ₩39,832 | ₩41,130 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩38,975 | ₩40,555 | ₩38,560 | ₩40,461 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,854 | ₩38,854 | ₩36,685 | ₩36,846 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,346 | ₩40,006 | ₩38,319 | ₩39,484 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,600 | ₩39,269 | ₩38,212 | ₩38,292 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,864 | ₩38,533 | ₩37,556 | ₩38,078 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,520 | ₩39,430 | ₩38,412 | ₩38,720 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,279 | ₩38,680 | ₩38,011 | ₩38,479 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,114 | ₩38,212 | ₩36,310 | ₩38,185 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,859 | ₩37,756 | ₩36,351 | ₩37,636 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩34,958 | ₩35,922 | ₩34,677 | ₩35,146 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩34,958 | ₩36,404 | ₩34,958 | ₩35,962 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,235 | ₩34,235 | ₩32,910 | ₩33,445 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,401 | ₩33,740 | ₩32,334 | ₩33,566 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,414 | ₩32,883 | ₩31,946 | ₩32,307 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,218 | ₩33,338 | ₩32,441 | ₩33,338 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,615 | ₩33,271 | ₩31,785 | ₩32,454 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,865 | ₩32,762 | ₩31,397 | ₩32,280 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,254 | ₩32,374 | ₩31,357 | ₩32,361 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,571 | ₩32,401 | ₩31,343 | ₩31,919 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,133 | ₩32,173 | ₩31,116 | ₩31,517 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,722 | ₩33,713 | ₩32,120 | ₩32,856 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,406 | ₩31,450 | ₩30,285 | ₩31,450 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,125 | ₩30,312 | ₩29,643 | ₩29,696 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,576 | ₩30,460 | ₩29,321 | ₩30,138 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,129 | ₩31,142 | ₩29,629 | ₩30,219 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,080 | ₩32,080 | ₩30,767 | ₩31,437 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,459 | ₩33,847 | ₩31,424 | ₩31,718 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩32,950 | ₩33,044 | ₩31,986 | ₩32,334 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,459 | ₩33,459 | ₩32,709 | ₩33,204 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,044 | ₩33,700 | ₩32,642 | ₩33,378 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,133 | ₩32,816 | ₩31,544 | ₩32,495 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,597 | ₩34,597 | ₩32,548 | ₩32,883 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩34,931 | ₩35,547 | ₩33,874 | ₩34,543 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,516 | ₩35,400 | ₩34,168 | ₩34,945 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,057 | ₩35,146 | ₩33,030 | ₩33,499 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩33,941 | ₩33,941 | ₩32,803 | ₩33,579 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,177 | ₩33,847 | ₩32,347 | ₩33,592 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,870 | ₩34,490 | ₩32,736 | ₩33,271 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,512 | ₩33,914 | ₩32,468 | ₩33,271 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,441 | ₩33,191 | ₩31,557 | ₩32,588 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,378 | ₩34,074 | ₩33,017 | ₩33,485 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,079 | ₩35,989 | ₩34,623 | ₩35,105 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,886 | ₩37,890 | ₩34,570 | ₩35,413 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,225 | ₩39,296 | ₩36,846 | ₩36,980 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩37,997 | ₩38,412 | ₩37,167 | ₩38,265 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,167 | ₩38,453 | ₩36,926 | ₩37,315 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,436 | ₩35,520 | ₩33,780 | ₩35,105 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,013 | ₩34,182 | ₩31,705 | ₩33,807 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩32,950 | ₩33,914 | ₩31,999 | ₩32,160 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,346 | ₩35,360 | ₩32,950 | ₩33,512 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,449 | ₩35,668 | ₩34,409 | ₩35,012 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,676 | ₩37,676 | ₩34,315 | ₩34,476 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,917 | ₩39,109 | ₩37,770 | ₩37,877 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,828 | ₩38,828 | ₩37,020 | ₩37,355 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,533 | ₩39,403 | ₩37,944 | ₩38,961 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,828 | ₩39,202 | ₩37,435 | ₩38,292 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,296 | ₩40,782 | ₩39,189 | ₩40,434 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,350 | ₩39,644 | ₩37,930 | ₩39,269 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,818 | ₩40,689 | ₩39,202 | ₩39,350 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩39,925 | ₩41,412 | ₩39,925 | ₩41,117 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,336 | ₩39,336 | ₩38,279 | ₩38,761 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,363 | ₩40,394 | ₩39,229 | ₩39,336 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,765 | ₩40,822 | ₩38,814 | ₩40,367 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,425 | ₩42,094 | ₩39,617 | ₩39,792 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,643 | ₩43,326 | ₩41,010 | ₩41,800 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,527 | ₩43,634 | ₩40,528 | ₩42,054 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,857 | ₩45,857 | ₩44,290 | ₩44,772 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,308 | ₩46,539 | ₩44,986 | ₩45,910 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩42,938 | ₩45,736 | ₩42,871 | ₩45,696 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,085 | ₩45,120 | ₩43,005 | ₩43,835 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,197 | ₩42,978 | ₩41,063 | ₩42,724 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,242 | ₩42,442 | ₩40,019 | ₩40,622 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,461 | ₩42,911 | ₩40,461 | ₩42,295 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,314 | ₩40,635 | ₩39,484 | ₩39,591 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,662 | ₩40,956 | ₩39,832 | ₩40,019 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,505 | ₩41,773 | ₩40,247 | ₩40,662 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,528 | ₩42,108 | ₩40,528 | ₩41,345 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,769 | ₩40,769 | ₩39,952 | ₩40,166 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,496 | ₩42,496 | ₩40,876 | ₩41,304 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,902 | ₩43,942 | ₩42,951 | ₩43,192 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,594 | ₩43,982 | ₩43,112 | ₩43,902 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,107 | ₩45,227 | ₩42,683 | ₩43,540 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,709 | ₩46,218 | ₩45,241 | ₩45,348 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,191 | ₩46,191 | ₩44,437 | ₩44,545 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,553 | ₩46,553 | ₩44,424 | ₩45,669 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,575 | ₩46,981 | ₩45,522 | ₩46,084 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,067 | ₩45,348 | ₩44,545 | ₩44,625 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,553 | ₩46,553 | ₩44,116 | ₩44,384 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,727 | ₩47,115 | ₩45,776 | ₩45,950 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,883 | ₩46,111 | ₩44,571 | ₩45,696 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩45,977 | ₩46,606 | ₩45,281 | ₩45,723 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,593 | ₩46,593 | ₩44,678 | ₩45,482 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,057 | ₩46,124 | ₩43,795 | ₩44,585 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,844 | ₩43,942 | ₩41,492 | ₩42,844 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,058 | ₩43,259 | ₩42,550 | ₩42,550 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,732 | ₩44,732 | ₩42,442 | ₩43,058 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,376 | ₩45,201 | ₩42,376 | ₩43,996 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,331 | ₩42,335 | ₩41,318 | ₩42,108 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,457 | ₩40,997 | ₩39,457 | ₩40,006 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,372 | ₩40,809 | ₩38,372 | ₩39,457 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,497 | ₩40,340 | ₩38,265 | ₩38,520 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩45,937 | ₩45,937 | ₩40,662 | ₩40,742 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,497 | ₩41,304 | ₩39,497 | ₩40,970 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,819 | ₩43,112 | ₩36,819 | ₩41,465 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,466 | ₩41,130 | ₩38,466 | ₩39,658 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,493 | ₩41,157 | ₩38,493 | ₩40,407 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,844 | ₩44,183 | ₩42,188 | ₩43,125 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,490 | ₩47,490 | ₩44,036 | ₩44,036 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,325 | ₩48,575 | ₩46,325 | ₩47,075 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,003 | ₩49,003 | ₩46,205 | ₩46,406 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,525 | ₩50,328 | ₩48,909 | ₩49,298 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,548 | ₩49,887 | ₩48,508 | ₩49,780 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,266 | ₩51,359 | ₩50,208 | ₩50,409 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,610 | ₩50,610 | ₩48,079 | ₩50,074 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,869 | ₩51,266 | ₩48,467 | ₩51,239 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,877 | ₩50,877 | ₩47,490 | ₩50,088 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,471 | ₩52,471 | ₩51,092 | ₩51,493 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩53,970 | ₩56,233 | ₩51,413 | ₩52,471 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,014 | ₩58,014 | ₩54,814 | ₩57,063 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,572 | ₩57,572 | ₩55,564 | ₩56,929 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,233 | ₩56,487 | ₩55,095 | ₩56,233 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,403 | ₩56,983 | ₩54,907 | ₩56,983 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,225 | ₩55,885 | ₩54,118 | ₩55,443 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,796 | ₩55,671 | ₩53,783 | ₩55,671 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,020 | ₩53,649 | ₩51,025 | ₩53,287 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,436 | ₩53,020 | ₩50,436 | ₩50,931 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,802 | ₩51,051 | ₩48,655 | ₩50,810 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,691 | ₩50,877 | ₩47,691 | ₩48,869 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,632 | ₩52,216 | ₩49,632 | ₩51,788 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,279 | ₩52,216 | ₩48,869 | ₩48,869 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,395 | ₩53,395 | ₩49,539 | ₩51,935 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,070 | ₩50,543 | ₩49,043 | ₩50,195 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,115 | ₩49,338 | ₩46,847 | ₩49,338 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,192 | ₩45,857 | ₩43,192 | ₩45,803 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,119 | ₩48,119 | ₩42,898 | ₩43,192 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,557 | ₩47,892 | ₩45,803 | ₩47,731 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,861 | ₩47,865 | ₩46,098 | ₩46,901 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,358 | ₩45,495 | ₩41,238 | ₩44,531 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,861 | ₩48,200 | ₩42,911 | ₩43,326 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,006 | ₩53,006 | ₩48,923 | ₩49,231 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,869 | ₩52,484 | ₩48,869 | ₩52,484 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,730 | ₩50,730 | ₩48,575 | ₩50,275 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,405 | ₩52,457 | ₩49,257 | ₩50,744 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,257 | ₩50,195 | ₩49,137 | ₩49,766 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,066 | ₩49,699 | ₩48,066 | ₩48,936 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,522 | ₩47,450 | ₩45,522 | ₩46,928 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,124 | ₩46,258 | ₩44,946 | ₩46,232 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,022 | ₩44,022 | ₩42,349 | ₩43,058 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,750 | ₩43,755 | ₩42,550 | ₩43,647 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,340 | ₩43,607 | ₩42,750 | ₩43,340 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,750 | ₩43,206 | ₩41,853 | ₩42,469 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,238 | ₩42,938 | ₩41,238 | ₩42,429 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,524 | ₩40,635 | ₩39,269 | ₩40,622 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩39,966 | ₩39,966 | ₩38,453 | ₩39,336 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩38,948 | ₩40,528 | ₩38,747 | ₩40,528 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,872 | ₩40,782 | ₩39,738 | ₩40,033 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,672 | ₩39,832 | ₩36,672 | ₩39,376 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,158 | ₩38,225 | ₩36,351 | ₩37,623 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,265 | ₩38,720 | ₩37,890 | ₩37,890 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩37,930 | ₩38,640 | ₩37,636 | ₩38,399 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,649 | ₩39,497 | ₩37,060 | ₩37,127 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,412 | ₩42,027 | ₩38,573 | ₩39,765 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,042 | ₩39,042 | ₩38,332 | ₩38,533 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,042 | ₩39,269 | ₩38,694 | ₩39,176 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,082 | ₩40,073 | ₩38,774 | ₩38,787 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,712 | ₩38,252 | ₩36,712 | ₩38,051 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,234 | ₩37,261 | ₩36,377 | ₩36,926 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,890 | ₩37,890 | ₩37,074 | ₩37,087 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,864 | ₩37,890 | ₩37,194 | ₩37,542 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,100 | ₩37,368 | ₩36,431 | ₩37,167 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,198 | ₩38,198 | ₩36,592 | ₩37,100 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,257 | ₩38,185 | ₩36,257 | ₩37,676 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,150 | ₩36,351 | ₩34,436 | ₩36,136 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,079 | ₩36,056 | ₩35,079 | ₩35,922 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,092 | ₩35,266 | ₩34,757 | ₩34,958 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,918 | ₩35,587 | ₩34,262 | ₩34,289 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,910 | ₩34,101 | ₩32,910 | ₩34,101 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,378 | ₩33,539 | ₩32,963 | ₩33,405 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,432 | ₩33,579 | ₩32,441 | ₩32,936 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩34,985 | ₩35,025 | ₩33,874 | ₩33,927 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,315 | ₩34,543 | ₩33,941 | ₩34,423 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,388 | ₩33,753 | ₩31,919 | ₩33,753 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,183 | ₩32,629 | ₩30,794 | ₩32,187 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,019 | ₩31,825 | ₩27,019 | ₩31,437 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,031 | ₩30,500 | ₩30,031 | ₩30,192 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩33,967 | ₩33,967 | ₩29,629 | ₩30,058 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,789 | ₩32,789 | ₩31,223 | ₩31,731 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,749 | ₩32,749 | ₩31,691 | ₩32,254 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,682 | ₩32,950 | ₩31,879 | ₩32,160 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,120 | ₩33,472 | ₩32,066 | ₩32,990 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,159 | ₩35,226 | ₩33,325 | ₩33,874 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,472 | ₩35,279 | ₩33,472 | ₩35,146 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,226 | ₩35,226 | ₩32,642 | ₩33,151 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,848 | ₩33,044 | ₩30,848 | ₩32,682 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,125 | ₩31,531 | ₩29,991 | ₩31,490 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,616 | ₩30,460 | ₩29,616 | ₩30,018 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,116 | ₩29,643 | ₩28,116 | ₩29,415 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,241 | ₩29,241 | ₩28,384 | ₩28,384 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,790 | ₩30,393 | ₩29,255 | ₩29,576 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,911 | ₩30,152 | ₩29,549 | ₩29,857 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,683 | ₩29,937 | ₩29,603 | ₩29,924 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,857 | ₩30,500 | ₩29,388 | ₩29,388 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,014 | ₩29,522 | ₩28,505 | ₩29,228 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩29,991 | ₩29,991 | ₩28,893 | ₩29,629 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,660 | ₩31,142 | ₩30,580 | ₩30,875 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,901 | ₩30,955 | ₩30,593 | ₩30,794 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,111 | ₩30,593 | ₩27,568 | ₩30,326 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,003 | ₩33,044 | ₩28,893 | ₩29,469 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,428 | ₩34,074 | ₩31,102 | ₩33,191 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,811 | ₩34,811 | ₩31,839 | ₩32,468 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,382 | ₩35,226 | ₩33,780 | ₩34,972 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,807 | ₩34,409 | ₩33,793 | ₩33,874 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,254 | ₩33,325 | ₩31,919 | ₩32,762 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,213 | ₩33,472 | ₩31,999 | ₩33,044 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,450 | ₩31,852 | ₩30,995 | ₩31,691 | +0.77% | 8.1만 |
|---|