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 | ₩36,604 | ₩37,060 | ₩35,893 | ₩37,020 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,397 | ₩36,322 | ₩35,263 | ₩35,772 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,739 | ₩36,014 | ₩34,431 | ₩35,383 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,880 | ₩36,295 | ₩35,155 | ₩35,826 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,456 | ₩36,456 | ₩35,477 | ₩35,732 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,805 | ₩36,805 | ₩35,786 | ₩36,362 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,899 | ₩37,006 | ₩36,081 | ₩36,215 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,422 | ₩37,838 | ₩36,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,926 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,403 | ₩37,355 | ₩36,242 | ₩37,140 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,880 | ₩36,644 | ₩34,900 | ₩36,121 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,824 | ₩38,213 | ₩37,087 | ₩37,730 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,657 | ₩37,596 | ₩36,188 | ₩37,556 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,798 | ₩37,824 | ₩37,033 | ₩37,489 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,502 | ₩39,058 | ₩37,261 | ₩38,991 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,428 | ₩38,508 | ₩36,953 | ₩37,489 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,804 | ₩39,005 | ₩38,146 | ₩38,146 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,407 | ₩39,649 | ₩38,388 | ₩38,723 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,488 | ₩39,622 | ₩37,462 | ₩38,093 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,488 | ₩39,488 | ₩38,066 | ₩38,736 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,072 | ₩39,890 | ₩38,495 | ₩39,407 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,111 | ₩41,674 | ₩40,118 | ₩40,494 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,225 | ₩41,151 | ₩40,091 | ₩40,252 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,540 | ₩42,532 | ₩41,231 | ₩41,701 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,392 | ₩41,795 | ₩40,467 | ₩40,587 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,118 | ₩41,432 | ₩40,078 | ₩41,057 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,346 | ₩41,258 | ₩40,319 | ₩41,245 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,576 | ₩39,662 | ₩38,522 | ₩39,018 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,227 | ₩39,139 | ₩37,596 | ₩37,677 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,252 | ₩40,252 | ₩38,897 | ₩39,434 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,626 | ₩42,626 | ₩39,796 | ₩40,333 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,084 | ₩42,438 | ₩41,084 | ₩42,184 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,218 | ₩41,701 | ₩40,923 | ₩41,151 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩41,017 | ₩42,210 | ₩40,856 | ₩42,009 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,902 | ₩42,063 | ₩40,936 | ₩41,821 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,492 | ₩42,787 | ₩41,258 | ₩41,593 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,172 | ₩41,500 | ₩39,903 | ₩41,204 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩39,045 | ₩40,628 | ₩38,629 | ₩40,534 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,924 | ₩38,924 | ₩36,751 | ₩36,912 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,415 | ₩40,078 | ₩38,388 | ₩39,555 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,669 | ₩39,340 | ₩38,280 | ₩38,361 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,932 | ₩38,602 | ₩37,623 | ₩38,146 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,589 | ₩39,501 | ₩38,482 | ₩38,790 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,347 | ₩38,750 | ₩38,079 | ₩38,549 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,181 | ₩38,280 | ₩36,376 | ₩38,254 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,926 | ₩37,824 | ₩36,416 | ₩37,704 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩35,021 | ₩35,987 | ₩34,739 | ₩35,209 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩35,021 | ₩36,470 | ₩35,021 | ₩36,027 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,297 | ₩34,297 | ₩32,969 | ₩33,505 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,459 | ₩33,801 | ₩32,392 | ₩33,626 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,473 | ₩32,942 | ₩32,003 | ₩32,365 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,277 | ₩33,398 | ₩32,499 | ₩33,398 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,674 | ₩33,331 | ₩31,842 | ₩32,513 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,923 | ₩32,821 | ₩31,453 | ₩32,339 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,312 | ₩32,432 | ₩31,413 | ₩32,419 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,628 | ₩32,459 | ₩31,400 | ₩31,976 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,191 | ₩32,231 | ₩31,172 | ₩31,574 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,781 | ₩33,774 | ₩32,178 | ₩32,915 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,461 | ₩31,507 | ₩30,340 | ₩31,507 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,179 | ₩30,367 | ₩29,696 | ₩29,750 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,629 | ₩30,514 | ₩29,374 | ₩30,192 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,185 | ₩31,198 | ₩29,683 | ₩30,273 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,137 | ₩32,137 | ₩30,823 | ₩31,493 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,519 | ₩33,908 | ₩31,480 | ₩31,775 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩33,009 | ₩33,103 | ₩32,043 | ₩32,392 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,519 | ₩33,519 | ₩32,768 | ₩33,264 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,103 | ₩33,760 | ₩32,701 | ₩33,438 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,191 | ₩32,875 | ₩31,601 | ₩32,553 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,659 | ₩34,659 | ₩32,607 | ₩32,942 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩34,994 | ₩35,611 | ₩33,935 | ₩34,605 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,578 | ₩35,464 | ₩34,230 | ₩35,008 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,116 | ₩35,209 | ₩33,090 | ₩33,559 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩34,002 | ₩34,002 | ₩32,862 | ₩33,640 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,237 | ₩33,908 | ₩32,406 | ₩33,653 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,929 | ₩34,552 | ₩32,795 | ₩33,331 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,572 | ₩33,975 | ₩32,526 | ₩33,331 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,499 | ₩33,251 | ₩31,614 | ₩32,647 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,438 | ₩34,136 | ₩33,076 | ₩33,546 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,142 | ₩36,054 | ₩34,686 | ₩35,169 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,953 | ₩37,959 | ₩34,632 | ₩35,477 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,294 | ₩39,367 | ₩36,912 | ₩37,046 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩38,066 | ₩38,482 | ₩37,234 | ₩38,334 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,234 | ₩38,522 | ₩36,993 | ₩37,382 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,498 | ₩35,584 | ₩33,841 | ₩35,169 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,070 | ₩34,243 | ₩31,762 | ₩33,868 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩33,009 | ₩33,975 | ₩32,057 | ₩32,218 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,410 | ₩35,423 | ₩33,009 | ₩33,572 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,511 | ₩35,732 | ₩34,471 | ₩35,075 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,744 | ₩37,744 | ₩34,377 | ₩34,538 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,985 | ₩39,179 | ₩37,838 | ₩37,945 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,897 | ₩38,897 | ₩37,087 | ₩37,422 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,602 | ₩39,474 | ₩38,012 | ₩39,032 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,897 | ₩39,273 | ₩37,502 | ₩38,361 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,367 | ₩40,856 | ₩39,260 | ₩40,507 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,421 | ₩39,716 | ₩37,999 | ₩39,340 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,890 | ₩40,762 | ₩39,273 | ₩39,421 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩39,997 | ₩41,486 | ₩39,997 | ₩41,191 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,407 | ₩39,407 | ₩38,347 | ₩38,830 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,434 | ₩40,467 | ₩39,300 | ₩39,407 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,836 | ₩40,896 | ₩38,884 | ₩40,440 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,500 | ₩42,170 | ₩39,689 | ₩39,863 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,720 | ₩43,404 | ₩41,084 | ₩41,875 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,605 | ₩43,713 | ₩40,601 | ₩42,130 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,939 | ₩45,939 | ₩44,370 | ₩44,853 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,389 | ₩46,623 | ₩45,067 | ₩45,993 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩43,015 | ₩45,818 | ₩42,948 | ₩45,778 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,163 | ₩45,201 | ₩43,082 | ₩43,914 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,271 | ₩43,055 | ₩41,137 | ₩42,801 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,318 | ₩42,519 | ₩40,091 | ₩40,695 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,534 | ₩42,988 | ₩40,534 | ₩42,371 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,386 | ₩40,708 | ₩39,555 | ₩39,662 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,735 | ₩41,030 | ₩39,903 | ₩40,091 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,580 | ₩41,848 | ₩40,319 | ₩40,735 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,601 | ₩42,184 | ₩40,601 | ₩41,419 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,842 | ₩40,842 | ₩40,024 | ₩40,239 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,573 | ₩42,573 | ₩40,950 | ₩41,379 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,981 | ₩44,021 | ₩43,029 | ₩43,270 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,672 | ₩44,061 | ₩43,190 | ₩43,981 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,188 | ₩45,309 | ₩42,760 | ₩43,619 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,792 | ₩46,301 | ₩45,322 | ₩45,429 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,275 | ₩46,275 | ₩44,517 | ₩44,625 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,637 | ₩46,637 | ₩44,504 | ₩45,751 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,658 | ₩47,066 | ₩45,604 | ₩46,167 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,148 | ₩45,429 | ₩44,625 | ₩44,705 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,637 | ₩46,637 | ₩44,196 | ₩44,464 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,811 | ₩47,200 | ₩45,859 | ₩46,033 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,966 | ₩46,194 | ₩44,652 | ₩45,778 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩46,060 | ₩46,690 | ₩45,362 | ₩45,805 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,677 | ₩46,677 | ₩44,759 | ₩45,564 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,140 | ₩46,207 | ₩43,874 | ₩44,665 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,921 | ₩44,021 | ₩41,567 | ₩42,921 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,136 | ₩43,337 | ₩42,626 | ₩42,626 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,812 | ₩44,812 | ₩42,519 | ₩43,136 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,452 | ₩45,282 | ₩42,452 | ₩44,075 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,406 | ₩42,412 | ₩41,392 | ₩42,184 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,528 | ₩41,070 | ₩39,528 | ₩40,078 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,441 | ₩40,883 | ₩38,441 | ₩39,528 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,568 | ₩40,413 | ₩38,334 | ₩38,589 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩46,020 | ₩46,020 | ₩40,735 | ₩40,815 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,568 | ₩41,379 | ₩39,568 | ₩41,043 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,885 | ₩43,190 | ₩36,885 | ₩41,540 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,535 | ₩41,204 | ₩38,535 | ₩39,729 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,562 | ₩41,231 | ₩38,562 | ₩40,480 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,921 | ₩44,263 | ₩42,264 | ₩43,203 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,576 | ₩47,576 | ₩44,115 | ₩44,115 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,409 | ₩48,662 | ₩46,409 | ₩47,160 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,091 | ₩49,091 | ₩46,288 | ₩46,489 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,614 | ₩50,419 | ₩48,997 | ₩49,386 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,635 | ₩49,976 | ₩48,595 | ₩49,869 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,358 | ₩51,452 | ₩50,298 | ₩50,500 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,701 | ₩50,701 | ₩48,166 | ₩50,164 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,957 | ₩51,358 | ₩48,555 | ₩51,331 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,969 | ₩50,969 | ₩47,576 | ₩50,178 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,565 | ₩52,565 | ₩51,184 | ₩51,586 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩54,067 | ₩56,334 | ₩51,506 | ₩52,565 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,118 | ₩58,118 | ₩54,912 | ₩57,166 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,675 | ₩57,675 | ₩55,664 | ₩57,032 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,334 | ₩56,589 | ₩55,194 | ₩56,334 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,503 | ₩57,085 | ₩55,006 | ₩57,085 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,322 | ₩55,985 | ₩54,215 | ₩55,543 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,893 | ₩55,771 | ₩53,880 | ₩55,771 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,115 | ₩53,745 | ₩51,117 | ₩53,383 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,526 | ₩53,115 | ₩50,526 | ₩51,023 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,890 | ₩51,143 | ₩48,742 | ₩50,902 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,777 | ₩50,969 | ₩47,777 | ₩48,957 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,722 | ₩52,310 | ₩49,722 | ₩51,881 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,371 | ₩52,310 | ₩48,957 | ₩48,957 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,491 | ₩53,491 | ₩49,628 | ₩52,029 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,158 | ₩50,634 | ₩49,131 | ₩50,285 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,200 | ₩49,427 | ₩46,932 | ₩49,427 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,270 | ₩45,939 | ₩43,270 | ₩45,886 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,206 | ₩48,206 | ₩42,975 | ₩43,270 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,643 | ₩47,978 | ₩45,886 | ₩47,817 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,945 | ₩47,951 | ₩46,181 | ₩46,985 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,432 | ₩45,577 | ₩41,312 | ₩44,611 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,945 | ₩48,286 | ₩42,988 | ₩43,404 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,102 | ₩53,102 | ₩49,011 | ₩49,319 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,957 | ₩52,579 | ₩48,957 | ₩52,579 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,821 | ₩50,821 | ₩48,662 | ₩50,365 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,494 | ₩52,552 | ₩49,346 | ₩50,835 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,346 | ₩50,285 | ₩49,225 | ₩49,856 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,152 | ₩49,789 | ₩48,152 | ₩49,024 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,604 | ₩47,535 | ₩45,604 | ₩47,012 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,207 | ₩46,342 | ₩45,027 | ₩46,315 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,102 | ₩44,102 | ₩42,425 | ₩43,136 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,827 | ₩43,833 | ₩42,626 | ₩43,726 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,418 | ₩43,686 | ₩42,827 | ₩43,418 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,827 | ₩43,283 | ₩41,929 | ₩42,546 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,312 | ₩43,015 | ₩41,312 | ₩42,505 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,595 | ₩40,708 | ₩39,340 | ₩40,695 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩40,038 | ₩40,038 | ₩38,522 | ₩39,407 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩39,018 | ₩40,601 | ₩38,817 | ₩40,601 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,944 | ₩40,856 | ₩39,809 | ₩40,105 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,738 | ₩39,903 | ₩36,738 | ₩39,447 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,227 | ₩38,294 | ₩36,416 | ₩37,690 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,334 | ₩38,790 | ₩37,959 | ₩37,959 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩37,999 | ₩38,710 | ₩37,704 | ₩38,468 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,717 | ₩39,568 | ₩37,127 | ₩37,194 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,486 | ₩42,103 | ₩38,643 | ₩39,836 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,112 | ₩39,112 | ₩38,401 | ₩38,602 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,112 | ₩39,340 | ₩38,763 | ₩39,246 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,152 | ₩40,145 | ₩38,844 | ₩38,857 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,778 | ₩38,321 | ₩36,778 | ₩38,119 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,301 | ₩37,328 | ₩36,443 | ₩36,993 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,959 | ₩37,959 | ₩37,140 | ₩37,154 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,932 | ₩37,959 | ₩37,261 | ₩37,610 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,167 | ₩37,435 | ₩36,496 | ₩37,234 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,267 | ₩38,267 | ₩36,657 | ₩37,167 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,322 | ₩38,254 | ₩36,322 | ₩37,744 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,215 | ₩36,416 | ₩34,498 | ₩36,201 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,142 | ₩36,121 | ₩35,142 | ₩35,987 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,155 | ₩35,330 | ₩34,820 | ₩35,021 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,981 | ₩35,651 | ₩34,324 | ₩34,350 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,969 | ₩34,163 | ₩32,969 | ₩34,163 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,438 | ₩33,599 | ₩33,023 | ₩33,465 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,492 | ₩33,640 | ₩32,499 | ₩32,996 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩35,048 | ₩35,088 | ₩33,935 | ₩33,988 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,377 | ₩34,605 | ₩34,002 | ₩34,485 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,446 | ₩33,814 | ₩31,976 | ₩33,814 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,239 | ₩32,687 | ₩30,850 | ₩32,245 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,067 | ₩31,882 | ₩27,067 | ₩31,493 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,085 | ₩30,555 | ₩30,085 | ₩30,246 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩34,029 | ₩34,029 | ₩29,683 | ₩30,112 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,848 | ₩32,848 | ₩31,279 | ₩31,789 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,808 | ₩32,808 | ₩31,748 | ₩32,312 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,741 | ₩33,009 | ₩31,936 | ₩32,218 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,178 | ₩33,532 | ₩32,124 | ₩33,049 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,222 | ₩35,289 | ₩33,385 | ₩33,935 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,532 | ₩35,343 | ₩33,532 | ₩35,209 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,289 | ₩35,289 | ₩32,701 | ₩33,210 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,903 | ₩33,103 | ₩30,903 | ₩32,741 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,179 | ₩31,587 | ₩30,045 | ₩31,547 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,669 | ₩30,514 | ₩29,669 | ₩30,072 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,167 | ₩29,696 | ₩28,167 | ₩29,468 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,294 | ₩29,294 | ₩28,435 | ₩28,435 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,844 | ₩30,447 | ₩29,307 | ₩29,629 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,964 | ₩30,206 | ₩29,602 | ₩29,911 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,736 | ₩29,991 | ₩29,656 | ₩29,978 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,911 | ₩30,555 | ₩29,441 | ₩29,441 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,066 | ₩29,575 | ₩28,556 | ₩29,280 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩30,045 | ₩30,045 | ₩28,945 | ₩29,683 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,716 | ₩31,198 | ₩30,635 | ₩30,930 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,957 | ₩31,011 | ₩30,648 | ₩30,850 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,166 | ₩30,648 | ₩27,617 | ₩30,380 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,063 | ₩33,103 | ₩28,945 | ₩29,522 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,486 | ₩34,136 | ₩31,158 | ₩33,251 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,874 | ₩34,874 | ₩31,896 | ₩32,526 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,444 | ₩35,289 | ₩33,841 | ₩35,034 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,868 | ₩34,471 | ₩33,854 | ₩33,935 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,312 | ₩33,385 | ₩31,976 | ₩32,821 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,271 | ₩33,532 | ₩32,057 | ₩33,103 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,507 | ₩31,909 | ₩31,051 | ₩31,748 | +0.77% | 8.1만 |
|---|