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 | ₩36,606 | ₩37,062 | ₩35,895 | ₩37,022 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,398 | ₩36,324 | ₩35,264 | ₩35,774 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,741 | ₩36,016 | ₩34,433 | ₩35,385 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,881 | ₩36,297 | ₩35,157 | ₩35,828 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,458 | ₩36,458 | ₩35,479 | ₩35,734 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,807 | ₩36,807 | ₩35,787 | ₩36,364 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,901 | ₩37,008 | ₩36,083 | ₩36,217 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,424 | ₩37,840 | ₩36,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,928 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,405 | ₩37,357 | ₩36,244 | ₩37,142 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,881 | ₩36,646 | ₩34,902 | ₩36,123 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,826 | ₩38,215 | ₩37,089 | ₩37,732 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,659 | ₩37,598 | ₩36,190 | ₩37,558 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,800 | ₩37,826 | ₩37,035 | ₩37,491 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,504 | ₩39,060 | ₩37,263 | ₩38,993 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,430 | ₩38,510 | ₩36,954 | ₩37,491 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,806 | ₩39,007 | ₩38,148 | ₩38,148 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,409 | ₩39,651 | ₩38,390 | ₩38,725 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,490 | ₩39,624 | ₩37,464 | ₩38,095 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,490 | ₩39,490 | ₩38,068 | ₩38,738 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,074 | ₩39,892 | ₩38,497 | ₩39,409 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,113 | ₩41,676 | ₩40,120 | ₩40,496 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,227 | ₩41,153 | ₩40,093 | ₩40,254 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,542 | ₩42,535 | ₩41,233 | ₩41,703 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,394 | ₩41,797 | ₩40,469 | ₩40,590 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,120 | ₩41,435 | ₩40,080 | ₩41,059 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,348 | ₩41,260 | ₩40,321 | ₩41,247 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,578 | ₩39,664 | ₩38,524 | ₩39,020 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,229 | ₩39,141 | ₩37,598 | ₩37,679 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,254 | ₩40,254 | ₩38,899 | ₩39,436 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,628 | ₩42,628 | ₩39,798 | ₩40,335 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,086 | ₩42,441 | ₩41,086 | ₩42,186 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,220 | ₩41,703 | ₩40,925 | ₩41,153 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩41,019 | ₩42,213 | ₩40,858 | ₩42,011 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,904 | ₩42,065 | ₩40,938 | ₩41,824 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,494 | ₩42,789 | ₩41,260 | ₩41,596 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,174 | ₩41,502 | ₩39,905 | ₩41,207 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩39,047 | ₩40,630 | ₩38,631 | ₩40,536 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,926 | ₩38,926 | ₩36,753 | ₩36,914 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,417 | ₩40,080 | ₩38,390 | ₩39,557 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,671 | ₩39,342 | ₩38,282 | ₩38,363 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,934 | ₩38,604 | ₩37,625 | ₩38,148 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,591 | ₩39,503 | ₩38,484 | ₩38,792 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,349 | ₩38,752 | ₩38,081 | ₩38,551 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,182 | ₩38,282 | ₩36,378 | ₩38,256 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,928 | ₩37,826 | ₩36,418 | ₩37,706 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩35,023 | ₩35,989 | ₩34,741 | ₩35,211 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩35,023 | ₩36,472 | ₩35,023 | ₩36,029 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,299 | ₩34,299 | ₩32,971 | ₩33,507 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,461 | ₩33,802 | ₩32,394 | ₩33,628 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,474 | ₩32,944 | ₩32,005 | ₩32,367 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,279 | ₩33,400 | ₩32,501 | ₩33,400 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,676 | ₩33,333 | ₩31,844 | ₩32,515 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,924 | ₩32,823 | ₩31,455 | ₩32,340 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,313 | ₩32,434 | ₩31,415 | ₩32,421 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,629 | ₩32,461 | ₩31,401 | ₩31,978 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,193 | ₩32,233 | ₩31,173 | ₩31,576 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,783 | ₩33,775 | ₩32,179 | ₩32,917 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,462 | ₩31,509 | ₩30,342 | ₩31,509 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,181 | ₩30,368 | ₩29,698 | ₩29,751 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,631 | ₩30,516 | ₩29,376 | ₩30,194 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,187 | ₩31,200 | ₩29,684 | ₩30,274 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,139 | ₩32,139 | ₩30,824 | ₩31,495 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,521 | ₩33,910 | ₩31,482 | ₩31,777 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩33,011 | ₩33,105 | ₩32,045 | ₩32,394 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,521 | ₩33,521 | ₩32,769 | ₩33,266 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,105 | ₩33,762 | ₩32,702 | ₩33,440 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,193 | ₩32,877 | ₩31,602 | ₩32,555 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,661 | ₩34,661 | ₩32,608 | ₩32,944 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩34,996 | ₩35,613 | ₩33,936 | ₩34,607 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,580 | ₩35,466 | ₩34,232 | ₩35,009 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,118 | ₩35,211 | ₩33,091 | ₩33,561 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩34,003 | ₩34,003 | ₩32,863 | ₩33,641 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,239 | ₩33,910 | ₩32,407 | ₩33,655 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,930 | ₩34,553 | ₩32,796 | ₩33,333 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,574 | ₩33,977 | ₩32,528 | ₩33,333 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,501 | ₩33,252 | ₩31,616 | ₩32,649 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,440 | ₩34,138 | ₩33,078 | ₩33,547 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,144 | ₩36,056 | ₩34,688 | ₩35,170 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,954 | ₩37,960 | ₩34,634 | ₩35,479 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,296 | ₩39,369 | ₩36,914 | ₩37,048 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩38,068 | ₩38,484 | ₩37,236 | ₩38,336 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,236 | ₩38,524 | ₩36,995 | ₩37,384 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,500 | ₩35,586 | ₩33,843 | ₩35,170 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,072 | ₩34,245 | ₩31,763 | ₩33,869 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩33,011 | ₩33,977 | ₩32,059 | ₩32,219 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,412 | ₩35,425 | ₩33,011 | ₩33,574 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,513 | ₩35,734 | ₩34,473 | ₩35,077 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,746 | ₩37,746 | ₩34,379 | ₩34,540 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,987 | ₩39,181 | ₩37,840 | ₩37,947 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,899 | ₩38,899 | ₩37,089 | ₩37,424 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,604 | ₩39,476 | ₩38,014 | ₩39,034 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,899 | ₩39,275 | ₩37,504 | ₩38,363 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,369 | ₩40,858 | ₩39,262 | ₩40,509 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,423 | ₩39,718 | ₩38,001 | ₩39,342 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,892 | ₩40,764 | ₩39,275 | ₩39,423 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩39,999 | ₩41,488 | ₩39,999 | ₩41,193 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,409 | ₩39,409 | ₩38,349 | ₩38,832 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,436 | ₩40,469 | ₩39,302 | ₩39,409 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,838 | ₩40,898 | ₩38,886 | ₩40,442 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,502 | ₩42,172 | ₩39,691 | ₩39,865 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,722 | ₩43,406 | ₩41,086 | ₩41,877 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,608 | ₩43,715 | ₩40,603 | ₩42,132 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,942 | ₩45,942 | ₩44,372 | ₩44,855 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,392 | ₩46,626 | ₩45,070 | ₩45,995 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩43,017 | ₩45,821 | ₩42,950 | ₩45,781 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,165 | ₩45,204 | ₩43,084 | ₩43,916 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,274 | ₩43,058 | ₩41,140 | ₩42,803 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,320 | ₩42,521 | ₩40,093 | ₩40,697 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,536 | ₩42,991 | ₩40,536 | ₩42,374 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,388 | ₩40,710 | ₩39,557 | ₩39,664 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,737 | ₩41,032 | ₩39,905 | ₩40,093 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,582 | ₩41,850 | ₩40,321 | ₩40,737 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,603 | ₩42,186 | ₩40,603 | ₩41,421 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,844 | ₩40,844 | ₩40,026 | ₩40,241 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,575 | ₩42,575 | ₩40,952 | ₩41,381 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,983 | ₩44,023 | ₩43,031 | ₩43,272 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,675 | ₩44,064 | ₩43,192 | ₩43,983 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,190 | ₩45,311 | ₩42,763 | ₩43,621 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,794 | ₩46,304 | ₩45,325 | ₩45,432 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,277 | ₩46,277 | ₩44,520 | ₩44,627 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,639 | ₩46,639 | ₩44,506 | ₩45,754 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,660 | ₩47,068 | ₩45,606 | ₩46,170 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,150 | ₩45,432 | ₩44,627 | ₩44,708 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,639 | ₩46,639 | ₩44,198 | ₩44,466 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,813 | ₩47,202 | ₩45,861 | ₩46,035 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,968 | ₩46,196 | ₩44,654 | ₩45,781 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩46,062 | ₩46,693 | ₩45,365 | ₩45,807 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,679 | ₩46,679 | ₩44,761 | ₩45,566 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,143 | ₩46,210 | ₩43,876 | ₩44,667 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,924 | ₩44,023 | ₩41,569 | ₩42,924 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,138 | ₩43,339 | ₩42,628 | ₩42,628 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,815 | ₩44,815 | ₩42,521 | ₩43,138 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,454 | ₩45,284 | ₩42,454 | ₩44,077 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,408 | ₩42,414 | ₩41,394 | ₩42,186 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,530 | ₩41,072 | ₩39,530 | ₩40,080 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,443 | ₩40,885 | ₩38,443 | ₩39,530 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,570 | ₩40,415 | ₩38,336 | ₩38,591 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩46,022 | ₩46,022 | ₩40,737 | ₩40,818 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,570 | ₩41,381 | ₩39,570 | ₩41,046 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,887 | ₩43,192 | ₩36,887 | ₩41,542 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,537 | ₩41,207 | ₩38,537 | ₩39,731 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,564 | ₩41,233 | ₩38,564 | ₩40,482 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,924 | ₩44,265 | ₩42,266 | ₩43,205 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,578 | ₩47,578 | ₩44,117 | ₩44,117 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,411 | ₩48,665 | ₩46,411 | ₩47,162 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,094 | ₩49,094 | ₩46,290 | ₩46,492 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,617 | ₩50,422 | ₩49,000 | ₩49,389 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,638 | ₩49,979 | ₩48,597 | ₩49,872 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,361 | ₩51,455 | ₩50,301 | ₩50,502 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,703 | ₩50,703 | ₩48,168 | ₩50,167 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,960 | ₩51,361 | ₩48,557 | ₩51,334 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,972 | ₩50,972 | ₩47,578 | ₩50,180 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,568 | ₩52,568 | ₩51,186 | ₩51,589 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩54,070 | ₩56,337 | ₩51,508 | ₩52,568 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,121 | ₩58,121 | ₩54,915 | ₩57,169 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,678 | ₩57,678 | ₩55,666 | ₩57,035 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,337 | ₩56,592 | ₩55,197 | ₩56,337 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,505 | ₩57,088 | ₩55,009 | ₩57,088 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,325 | ₩55,988 | ₩54,218 | ₩55,546 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,896 | ₩55,774 | ₩53,882 | ₩55,774 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,118 | ₩53,748 | ₩51,119 | ₩53,386 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,529 | ₩53,118 | ₩50,529 | ₩51,025 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,893 | ₩51,146 | ₩48,745 | ₩50,905 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,779 | ₩50,972 | ₩47,779 | ₩48,960 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,724 | ₩52,313 | ₩49,724 | ₩51,884 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,374 | ₩52,313 | ₩48,960 | ₩48,960 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,493 | ₩53,493 | ₩49,630 | ₩52,031 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,161 | ₩50,636 | ₩49,134 | ₩50,288 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,202 | ₩49,429 | ₩46,934 | ₩49,429 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,272 | ₩45,942 | ₩43,272 | ₩45,888 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,208 | ₩48,208 | ₩42,977 | ₩43,272 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,645 | ₩47,980 | ₩45,888 | ₩47,819 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,948 | ₩47,954 | ₩46,183 | ₩46,988 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,435 | ₩45,579 | ₩41,314 | ₩44,614 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,948 | ₩48,289 | ₩42,991 | ₩43,406 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,104 | ₩53,104 | ₩49,013 | ₩49,322 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,960 | ₩52,581 | ₩48,960 | ₩52,581 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,824 | ₩50,824 | ₩48,665 | ₩50,368 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,496 | ₩52,554 | ₩49,349 | ₩50,838 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,349 | ₩50,288 | ₩49,228 | ₩49,858 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,155 | ₩49,791 | ₩48,155 | ₩49,027 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,606 | ₩47,538 | ₩45,606 | ₩47,015 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,210 | ₩46,344 | ₩45,029 | ₩46,317 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,104 | ₩44,104 | ₩42,427 | ₩43,138 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,830 | ₩43,836 | ₩42,628 | ₩43,728 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,420 | ₩43,688 | ₩42,830 | ₩43,420 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,830 | ₩43,286 | ₩41,931 | ₩42,548 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,314 | ₩43,017 | ₩41,314 | ₩42,508 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,597 | ₩40,710 | ₩39,342 | ₩40,697 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩40,040 | ₩40,040 | ₩38,524 | ₩39,409 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩39,020 | ₩40,603 | ₩38,819 | ₩40,603 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,946 | ₩40,858 | ₩39,812 | ₩40,107 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,740 | ₩39,905 | ₩36,740 | ₩39,449 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,229 | ₩38,296 | ₩36,418 | ₩37,692 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,336 | ₩38,792 | ₩37,960 | ₩37,960 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩38,001 | ₩38,712 | ₩37,706 | ₩38,470 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,719 | ₩39,570 | ₩37,129 | ₩37,196 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,488 | ₩42,105 | ₩38,645 | ₩39,838 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,114 | ₩39,114 | ₩38,403 | ₩38,604 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,114 | ₩39,342 | ₩38,765 | ₩39,248 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,154 | ₩40,147 | ₩38,846 | ₩38,859 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,780 | ₩38,323 | ₩36,780 | ₩38,121 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,303 | ₩37,330 | ₩36,445 | ₩36,995 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,960 | ₩37,960 | ₩37,142 | ₩37,156 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,934 | ₩37,960 | ₩37,263 | ₩37,612 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,169 | ₩37,437 | ₩36,498 | ₩37,236 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,269 | ₩38,269 | ₩36,659 | ₩37,169 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,324 | ₩38,256 | ₩36,324 | ₩37,746 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,217 | ₩36,418 | ₩34,500 | ₩36,203 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,144 | ₩36,123 | ₩35,144 | ₩35,989 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,157 | ₩35,331 | ₩34,822 | ₩35,023 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,983 | ₩35,653 | ₩34,325 | ₩34,352 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,971 | ₩34,164 | ₩32,971 | ₩34,164 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,440 | ₩33,601 | ₩33,024 | ₩33,467 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,494 | ₩33,641 | ₩32,501 | ₩32,997 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩35,050 | ₩35,090 | ₩33,936 | ₩33,990 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,379 | ₩34,607 | ₩34,003 | ₩34,486 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,447 | ₩33,816 | ₩31,978 | ₩33,816 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,240 | ₩32,689 | ₩30,851 | ₩32,246 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,069 | ₩31,884 | ₩27,069 | ₩31,495 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,087 | ₩30,556 | ₩30,087 | ₩30,248 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩34,030 | ₩34,030 | ₩29,684 | ₩30,114 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,850 | ₩32,850 | ₩31,281 | ₩31,790 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,810 | ₩32,810 | ₩31,750 | ₩32,313 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,743 | ₩33,011 | ₩31,938 | ₩32,219 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,179 | ₩33,534 | ₩32,126 | ₩33,051 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,224 | ₩35,291 | ₩33,386 | ₩33,936 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,534 | ₩35,345 | ₩33,534 | ₩35,211 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,291 | ₩35,291 | ₩32,702 | ₩33,212 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,905 | ₩33,105 | ₩30,905 | ₩32,743 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,181 | ₩31,589 | ₩30,046 | ₩31,549 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,671 | ₩30,516 | ₩29,671 | ₩30,073 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,169 | ₩29,698 | ₩28,169 | ₩29,470 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,295 | ₩29,295 | ₩28,437 | ₩28,437 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,845 | ₩30,449 | ₩29,309 | ₩29,631 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,966 | ₩30,207 | ₩29,604 | ₩29,912 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,738 | ₩29,993 | ₩29,657 | ₩29,979 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,912 | ₩30,556 | ₩29,443 | ₩29,443 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,067 | ₩29,577 | ₩28,558 | ₩29,282 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩30,046 | ₩30,046 | ₩28,947 | ₩29,684 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,717 | ₩31,200 | ₩30,637 | ₩30,932 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,959 | ₩31,012 | ₩30,650 | ₩30,851 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,167 | ₩30,650 | ₩27,619 | ₩30,382 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,065 | ₩33,105 | ₩28,947 | ₩29,523 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,488 | ₩34,138 | ₩31,160 | ₩33,252 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,875 | ₩34,875 | ₩31,898 | ₩32,528 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,446 | ₩35,291 | ₩33,843 | ₩35,036 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,869 | ₩34,473 | ₩33,856 | ₩33,936 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,313 | ₩33,386 | ₩31,978 | ₩32,823 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,273 | ₩33,534 | ₩32,059 | ₩33,105 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,509 | ₩31,911 | ₩31,052 | ₩31,750 | +0.77% | 8.1만 |
|---|