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 | ₩36,600 | ₩37,056 | ₩35,889 | ₩37,015 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,393 | ₩36,318 | ₩35,259 | ₩35,768 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,736 | ₩36,010 | ₩34,427 | ₩35,379 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,875 | ₩36,291 | ₩35,151 | ₩35,822 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,452 | ₩36,452 | ₩35,473 | ₩35,728 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,801 | ₩36,801 | ₩35,782 | ₩36,358 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,895 | ₩37,002 | ₩36,077 | ₩36,211 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,418 | ₩37,834 | ₩36,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,922 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,399 | ₩37,351 | ₩36,238 | ₩37,136 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,875 | ₩36,640 | ₩34,896 | ₩36,117 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,820 | ₩38,209 | ₩37,083 | ₩37,726 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,653 | ₩37,592 | ₩36,184 | ₩37,552 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,793 | ₩37,820 | ₩37,029 | ₩37,485 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,498 | ₩39,054 | ₩37,257 | ₩38,987 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,424 | ₩38,504 | ₩36,948 | ₩37,485 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,799 | ₩39,000 | ₩38,142 | ₩38,142 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,403 | ₩39,644 | ₩38,383 | ₩38,719 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,483 | ₩39,617 | ₩37,458 | ₩38,088 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,483 | ₩39,483 | ₩38,062 | ₩38,732 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,067 | ₩39,886 | ₩38,491 | ₩39,403 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,106 | ₩41,669 | ₩40,113 | ₩40,489 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,221 | ₩41,146 | ₩40,087 | ₩40,248 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,535 | ₩42,528 | ₩41,227 | ₩41,696 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,388 | ₩41,790 | ₩40,462 | ₩40,583 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,113 | ₩41,428 | ₩40,073 | ₩41,052 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,341 | ₩41,253 | ₩40,315 | ₩41,240 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,571 | ₩39,658 | ₩38,518 | ₩39,014 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,222 | ₩39,134 | ₩37,592 | ₩37,673 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,248 | ₩40,248 | ₩38,893 | ₩39,430 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,621 | ₩42,621 | ₩39,792 | ₩40,328 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,079 | ₩42,434 | ₩41,079 | ₩42,179 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,213 | ₩41,696 | ₩40,918 | ₩41,146 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩41,012 | ₩42,206 | ₩40,851 | ₩42,005 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,897 | ₩42,058 | ₩40,932 | ₩41,817 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,487 | ₩42,782 | ₩41,253 | ₩41,589 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,167 | ₩41,495 | ₩39,899 | ₩41,200 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩39,041 | ₩40,623 | ₩38,625 | ₩40,529 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,920 | ₩38,920 | ₩36,747 | ₩36,908 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,410 | ₩40,073 | ₩38,383 | ₩39,550 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,665 | ₩39,336 | ₩38,276 | ₩38,357 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,927 | ₩38,598 | ₩37,619 | ₩38,142 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,585 | ₩39,497 | ₩38,477 | ₩38,786 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,343 | ₩38,746 | ₩38,075 | ₩38,544 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,176 | ₩38,276 | ₩36,372 | ₩38,249 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,922 | ₩37,820 | ₩36,412 | ₩37,699 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩35,017 | ₩35,983 | ₩34,736 | ₩35,205 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩35,017 | ₩36,466 | ₩35,017 | ₩36,023 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,293 | ₩34,293 | ₩32,965 | ₩33,502 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,456 | ₩33,797 | ₩32,389 | ₩33,622 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,469 | ₩32,938 | ₩32,000 | ₩32,362 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,274 | ₩33,394 | ₩32,496 | ₩33,394 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,670 | ₩33,327 | ₩31,839 | ₩32,509 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,919 | ₩32,818 | ₩31,450 | ₩32,335 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,308 | ₩32,429 | ₩31,409 | ₩32,415 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,624 | ₩32,456 | ₩31,396 | ₩31,973 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,187 | ₩32,228 | ₩31,168 | ₩31,570 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,777 | ₩33,770 | ₩32,174 | ₩32,912 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,457 | ₩31,503 | ₩30,337 | ₩31,503 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,176 | ₩30,363 | ₩29,693 | ₩29,746 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,626 | ₩30,511 | ₩29,371 | ₩30,189 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,182 | ₩31,195 | ₩29,679 | ₩30,270 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,134 | ₩32,134 | ₩30,819 | ₩31,490 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,515 | ₩33,904 | ₩31,477 | ₩31,772 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩33,005 | ₩33,099 | ₩32,040 | ₩32,389 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,515 | ₩33,515 | ₩32,764 | ₩33,260 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,099 | ₩33,756 | ₩32,697 | ₩33,435 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,187 | ₩32,871 | ₩31,597 | ₩32,549 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,655 | ₩34,655 | ₩32,603 | ₩32,938 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩34,990 | ₩35,607 | ₩33,931 | ₩34,601 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,575 | ₩35,460 | ₩34,226 | ₩35,004 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,113 | ₩35,205 | ₩33,086 | ₩33,555 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩33,998 | ₩33,998 | ₩32,858 | ₩33,636 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,233 | ₩33,904 | ₩32,402 | ₩33,649 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,925 | ₩34,548 | ₩32,791 | ₩33,327 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,569 | ₩33,971 | ₩32,523 | ₩33,327 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,496 | ₩33,247 | ₩31,611 | ₩32,643 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,435 | ₩34,132 | ₩33,073 | ₩33,542 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,138 | ₩36,050 | ₩34,682 | ₩35,165 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,948 | ₩37,954 | ₩34,628 | ₩35,473 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,290 | ₩39,362 | ₩36,908 | ₩37,042 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩38,062 | ₩38,477 | ₩37,230 | ₩38,330 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,230 | ₩38,518 | ₩36,989 | ₩37,378 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,494 | ₩35,580 | ₩33,837 | ₩35,165 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,067 | ₩34,239 | ₩31,758 | ₩33,864 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩33,005 | ₩33,971 | ₩32,053 | ₩32,214 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,406 | ₩35,420 | ₩33,005 | ₩33,569 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,508 | ₩35,728 | ₩34,467 | ₩35,071 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,740 | ₩37,740 | ₩34,373 | ₩34,534 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,981 | ₩39,175 | ₩37,834 | ₩37,941 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,893 | ₩38,893 | ₩37,083 | ₩37,418 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,598 | ₩39,470 | ₩38,008 | ₩39,027 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,893 | ₩39,269 | ₩37,498 | ₩38,357 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,362 | ₩40,851 | ₩39,255 | ₩40,502 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,416 | ₩39,711 | ₩37,994 | ₩39,336 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,886 | ₩40,757 | ₩39,269 | ₩39,416 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩39,993 | ₩41,481 | ₩39,993 | ₩41,186 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,403 | ₩39,403 | ₩38,343 | ₩38,826 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,430 | ₩40,462 | ₩39,295 | ₩39,403 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,832 | ₩40,891 | ₩38,880 | ₩40,435 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,495 | ₩42,165 | ₩39,684 | ₩39,859 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,715 | ₩43,399 | ₩41,079 | ₩41,870 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,600 | ₩43,708 | ₩40,596 | ₩42,125 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,934 | ₩45,934 | ₩44,365 | ₩44,848 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,384 | ₩46,618 | ₩45,062 | ₩45,988 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩43,010 | ₩45,813 | ₩42,943 | ₩45,773 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,158 | ₩45,196 | ₩43,077 | ₩43,909 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,267 | ₩43,051 | ₩41,133 | ₩42,796 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,313 | ₩42,514 | ₩40,087 | ₩40,690 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,529 | ₩42,984 | ₩40,529 | ₩42,367 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,382 | ₩40,704 | ₩39,550 | ₩39,658 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,730 | ₩41,025 | ₩39,899 | ₩40,087 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,575 | ₩41,844 | ₩40,315 | ₩40,730 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,596 | ₩42,179 | ₩40,596 | ₩41,414 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,838 | ₩40,838 | ₩40,020 | ₩40,234 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,568 | ₩42,568 | ₩40,945 | ₩41,374 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,976 | ₩44,016 | ₩43,024 | ₩43,265 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,668 | ₩44,056 | ₩43,185 | ₩43,976 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,183 | ₩45,304 | ₩42,756 | ₩43,614 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,787 | ₩46,296 | ₩45,317 | ₩45,424 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,269 | ₩46,269 | ₩44,512 | ₩44,620 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,631 | ₩46,631 | ₩44,499 | ₩45,746 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,652 | ₩47,061 | ₩45,599 | ₩46,162 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,143 | ₩45,424 | ₩44,620 | ₩44,700 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,631 | ₩46,631 | ₩44,191 | ₩44,459 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,806 | ₩47,195 | ₩45,854 | ₩46,028 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,961 | ₩46,189 | ₩44,647 | ₩45,773 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩46,055 | ₩46,685 | ₩45,357 | ₩45,800 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,672 | ₩46,672 | ₩44,754 | ₩45,559 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,135 | ₩46,202 | ₩43,869 | ₩44,660 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,916 | ₩44,016 | ₩41,562 | ₩42,916 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,131 | ₩43,332 | ₩42,621 | ₩42,621 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,807 | ₩44,807 | ₩42,514 | ₩43,131 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,447 | ₩45,277 | ₩42,447 | ₩44,070 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,401 | ₩42,407 | ₩41,388 | ₩42,179 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,523 | ₩41,066 | ₩39,523 | ₩40,073 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,437 | ₩40,878 | ₩38,437 | ₩39,523 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,564 | ₩40,409 | ₩38,330 | ₩38,585 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩46,015 | ₩46,015 | ₩40,730 | ₩40,811 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,564 | ₩41,374 | ₩39,564 | ₩41,039 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,881 | ₩43,185 | ₩36,881 | ₩41,535 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,531 | ₩41,200 | ₩38,531 | ₩39,725 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,558 | ₩41,227 | ₩38,558 | ₩40,476 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,916 | ₩44,258 | ₩42,259 | ₩43,198 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,570 | ₩47,570 | ₩44,110 | ₩44,110 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,403 | ₩48,657 | ₩46,403 | ₩47,154 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,086 | ₩49,086 | ₩46,283 | ₩46,484 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,609 | ₩50,413 | ₩48,992 | ₩49,381 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,630 | ₩49,971 | ₩48,590 | ₩49,864 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,352 | ₩51,446 | ₩50,293 | ₩50,494 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,695 | ₩50,695 | ₩48,160 | ₩50,159 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,952 | ₩51,352 | ₩48,549 | ₩51,325 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,963 | ₩50,963 | ₩47,570 | ₩50,172 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,559 | ₩52,559 | ₩51,178 | ₩51,580 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩54,061 | ₩56,328 | ₩51,500 | ₩52,559 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,112 | ₩58,112 | ₩54,906 | ₩57,159 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,669 | ₩57,669 | ₩55,657 | ₩57,025 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,328 | ₩56,583 | ₩55,188 | ₩56,328 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,496 | ₩57,079 | ₩55,000 | ₩57,079 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,316 | ₩55,979 | ₩54,209 | ₩55,537 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,887 | ₩55,765 | ₩53,874 | ₩55,765 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,109 | ₩53,739 | ₩51,111 | ₩53,377 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,521 | ₩53,109 | ₩50,521 | ₩51,017 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,885 | ₩51,138 | ₩48,737 | ₩50,896 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,771 | ₩50,963 | ₩47,771 | ₩48,952 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,716 | ₩52,304 | ₩49,716 | ₩51,875 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,366 | ₩52,304 | ₩48,952 | ₩48,952 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,485 | ₩53,485 | ₩49,622 | ₩52,023 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,153 | ₩50,628 | ₩49,126 | ₩50,279 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,195 | ₩49,421 | ₩46,926 | ₩49,421 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,265 | ₩45,934 | ₩43,265 | ₩45,880 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,201 | ₩48,201 | ₩42,970 | ₩43,265 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,637 | ₩47,973 | ₩45,880 | ₩47,812 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,940 | ₩47,946 | ₩46,175 | ₩46,980 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,428 | ₩45,572 | ₩41,307 | ₩44,606 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,940 | ₩48,281 | ₩42,984 | ₩43,399 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,096 | ₩53,096 | ₩49,005 | ₩49,314 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,952 | ₩52,573 | ₩48,952 | ₩52,573 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,816 | ₩50,816 | ₩48,657 | ₩50,360 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,488 | ₩52,546 | ₩49,341 | ₩50,829 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,341 | ₩50,279 | ₩49,220 | ₩49,850 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,147 | ₩49,783 | ₩48,147 | ₩49,019 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,599 | ₩47,530 | ₩45,599 | ₩47,007 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,202 | ₩46,336 | ₩45,022 | ₩46,310 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,097 | ₩44,097 | ₩42,420 | ₩43,131 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,823 | ₩43,828 | ₩42,621 | ₩43,721 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,413 | ₩43,681 | ₩42,823 | ₩43,413 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,823 | ₩43,279 | ₩41,924 | ₩42,541 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,307 | ₩43,010 | ₩41,307 | ₩42,501 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,590 | ₩40,704 | ₩39,336 | ₩40,690 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩40,033 | ₩40,033 | ₩38,518 | ₩39,403 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩39,014 | ₩40,596 | ₩38,813 | ₩40,596 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,939 | ₩40,851 | ₩39,805 | ₩40,100 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,734 | ₩39,899 | ₩36,734 | ₩39,443 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,222 | ₩38,290 | ₩36,412 | ₩37,686 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,330 | ₩38,786 | ₩37,954 | ₩37,954 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩37,994 | ₩38,705 | ₩37,699 | ₩38,464 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,713 | ₩39,564 | ₩37,123 | ₩37,190 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,481 | ₩42,098 | ₩38,638 | ₩39,832 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,108 | ₩39,108 | ₩38,397 | ₩38,598 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,108 | ₩39,336 | ₩38,759 | ₩39,242 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,148 | ₩40,140 | ₩38,839 | ₩38,853 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,774 | ₩38,316 | ₩36,774 | ₩38,115 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,297 | ₩37,324 | ₩36,439 | ₩36,989 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,954 | ₩37,954 | ₩37,136 | ₩37,150 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,927 | ₩37,954 | ₩37,257 | ₩37,606 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,163 | ₩37,431 | ₩36,492 | ₩37,230 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,263 | ₩38,263 | ₩36,653 | ₩37,163 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,318 | ₩38,249 | ₩36,318 | ₩37,740 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,211 | ₩36,412 | ₩34,494 | ₩36,197 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,138 | ₩36,117 | ₩35,138 | ₩35,983 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,151 | ₩35,326 | ₩34,816 | ₩35,017 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,977 | ₩35,648 | ₩34,320 | ₩34,347 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,965 | ₩34,159 | ₩32,965 | ₩34,159 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,435 | ₩33,596 | ₩33,019 | ₩33,461 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,488 | ₩33,636 | ₩32,496 | ₩32,992 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩35,044 | ₩35,084 | ₩33,931 | ₩33,984 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,373 | ₩34,601 | ₩33,998 | ₩34,481 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,442 | ₩33,810 | ₩31,973 | ₩33,810 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,235 | ₩32,684 | ₩30,846 | ₩32,241 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,064 | ₩31,879 | ₩27,064 | ₩31,490 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,082 | ₩30,551 | ₩30,082 | ₩30,243 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩34,025 | ₩34,025 | ₩29,679 | ₩30,109 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,845 | ₩32,845 | ₩31,275 | ₩31,785 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,804 | ₩32,804 | ₩31,745 | ₩32,308 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,737 | ₩33,005 | ₩31,933 | ₩32,214 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,174 | ₩33,529 | ₩32,120 | ₩33,046 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,218 | ₩35,285 | ₩33,381 | ₩33,931 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,529 | ₩35,339 | ₩33,529 | ₩35,205 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,285 | ₩35,285 | ₩32,697 | ₩33,207 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,900 | ₩33,099 | ₩30,900 | ₩32,737 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,176 | ₩31,584 | ₩30,042 | ₩31,544 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,666 | ₩30,511 | ₩29,666 | ₩30,068 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,164 | ₩29,693 | ₩28,164 | ₩29,465 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,290 | ₩29,290 | ₩28,432 | ₩28,432 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,840 | ₩30,444 | ₩29,304 | ₩29,626 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,961 | ₩30,202 | ₩29,599 | ₩29,907 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,733 | ₩29,988 | ₩29,653 | ₩29,974 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,907 | ₩30,551 | ₩29,438 | ₩29,438 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,063 | ₩29,572 | ₩28,553 | ₩29,277 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩30,042 | ₩30,042 | ₩28,942 | ₩29,679 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,712 | ₩31,195 | ₩30,632 | ₩30,927 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,954 | ₩31,007 | ₩30,645 | ₩30,846 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,162 | ₩30,645 | ₩27,614 | ₩30,377 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,059 | ₩33,099 | ₩28,942 | ₩29,518 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,482 | ₩34,132 | ₩31,155 | ₩33,247 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,870 | ₩34,870 | ₩31,892 | ₩32,523 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,440 | ₩35,285 | ₩33,837 | ₩35,031 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,864 | ₩34,467 | ₩33,850 | ₩33,931 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,308 | ₩33,381 | ₩31,973 | ₩32,818 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,268 | ₩33,529 | ₩32,053 | ₩33,099 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,503 | ₩31,906 | ₩31,047 | ₩31,745 | +0.77% | 8.1만 |
|---|