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 | ₩36,598 | ₩37,054 | ₩35,887 | ₩37,014 | +1.14% | 60.7만 |
| 2026.10.08 | ₩35,391 | ₩36,316 | ₩35,257 | ₩35,766 | +1.06% | 84.3만 |
| 2026.10.07 | ₩34,734 | ₩36,008 | ₩34,425 | ₩35,377 | +1.85% | 31.8만 |
| 2026.10.06 | ₩35,874 | ₩36,289 | ₩35,149 | ₩35,820 | -0.15% | 42.3만 |
| 2026.10.05 | ₩36,450 | ₩36,450 | ₩35,471 | ₩35,726 | -1.99% | 51.3만 |
| 2026.10.02 | ₩36,799 | ₩36,799 | ₩35,780 | ₩36,356 | -1.20% | 44.5만 |
| 2026.10.01 | ₩36,893 | ₩37,000 | ₩36,075 | ₩36,209 | -1.85% | 49.9만 |
| 2026.09.30 | ₩37,416 | ₩37,832 | ₩36,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,920 |
| -1.33% |
| 36.5만 |
| 2026.09.29 | ₩36,397 | ₩37,349 | ₩36,236 | ₩37,134 | +2.03% | 87.3만 |
|---|
| 2026.09.28 | ₩35,874 | ₩36,638 | ₩34,895 | ₩36,115 | +0.67% | 35.6만 |
|---|
| 2026.09.25 | ₩37,818 | ₩38,207 | ₩37,081 | ₩37,724 | -0.25% | 38.5만 |
|---|
| 2026.09.24 | ₩36,651 | ₩37,590 | ₩36,182 | ₩37,550 | +2.45% | 60.8만 |
|---|
| 2026.09.23 | ₩37,791 | ₩37,818 | ₩37,027 | ₩37,483 | -0.82% | 65.1만 |
|---|
| 2026.09.22 | ₩37,496 | ₩39,052 | ₩37,255 | ₩38,985 | +3.97% | 96.4만 |
|---|
| 2026.09.21 | ₩38,422 | ₩38,502 | ₩36,946 | ₩37,483 | -2.44% | 72.4만 |
|---|
| 2026.09.18 | ₩38,797 | ₩38,998 | ₩38,140 | ₩38,140 | -1.69% | 264.4만 |
|---|
| 2026.09.17 | ₩39,401 | ₩39,642 | ₩38,381 | ₩38,717 | -1.74% | 58.1만 |
|---|
| 2026.09.16 | ₩39,481 | ₩39,615 | ₩37,456 | ₩38,086 | -3.53% | 59.1만 |
|---|
| 2026.09.15 | ₩39,481 | ₩39,481 | ₩38,060 | ₩38,730 | -1.90% | 52.2만 |
|---|
| 2026.09.14 | ₩39,065 | ₩39,883 | ₩38,489 | ₩39,401 | +0.86% | 113.9만 |
|---|
| 2026.09.11 | ₩41,104 | ₩41,667 | ₩40,111 | ₩40,487 | -1.50% | 26.4만 |
|---|
| 2026.09.10 | ₩40,219 | ₩41,144 | ₩40,085 | ₩40,246 | +0.07% | 29만 |
|---|
| 2026.09.09 | ₩41,533 | ₩42,525 | ₩41,224 | ₩41,694 | +0.39% | 51.8만 |
|---|
| 2026.09.08 | ₩41,385 | ₩41,788 | ₩40,460 | ₩40,581 | -1.94% | 101.4만 |
|---|
| 2026.09.04 | ₩40,111 | ₩41,426 | ₩40,071 | ₩41,050 | +2.34% | 41.2만 |
|---|
| 2026.09.03 | ₩40,339 | ₩41,251 | ₩40,313 | ₩41,238 | +2.23% | 57.7만 |
|---|
| 2026.09.02 | ₩38,569 | ₩39,655 | ₩38,516 | ₩39,012 | +1.15% | 51.5만 |
|---|
| 2026.09.01 | ₩38,220 | ₩39,132 | ₩37,590 | ₩37,671 | -1.44% | 44.5만 |
|---|
| 2026.08.31 | ₩40,246 | ₩40,246 | ₩38,891 | ₩39,427 | -2.03% | 29.7만 |
|---|
| 2026.08.28 | ₩42,619 | ₩42,619 | ₩39,790 | ₩40,326 | -5.38% | 45.9만 |
|---|
| 2026.08.27 | ₩41,077 | ₩42,431 | ₩41,077 | ₩42,177 | +2.68% | 37.6만 |
|---|
| 2026.08.26 | ₩41,211 | ₩41,694 | ₩40,916 | ₩41,144 | -0.16% | 28.2만 |
|---|
| 2026.08.25 | ₩41,010 | ₩42,203 | ₩40,849 | ₩42,002 | +2.42% | 37.3만 |
|---|
| 2026.08.24 | ₩41,895 | ₩42,056 | ₩40,929 | ₩41,815 | -0.19% | 51.1만 |
|---|
| 2026.08.21 | ₩42,485 | ₩42,780 | ₩41,251 | ₩41,587 | -2.11% | 40만 |
|---|
| 2026.08.20 | ₩40,165 | ₩41,493 | ₩39,897 | ₩41,198 | +2.57% | 72.9만 |
|---|
| 2026.08.19 | ₩39,039 | ₩40,621 | ₩38,623 | ₩40,527 | +3.81% | 169.3만 |
|---|
| 2026.08.18 | ₩38,918 | ₩38,918 | ₩36,745 | ₩36,906 | -5.17% | 59.2만 |
|---|
| 2026.08.17 | ₩38,408 | ₩40,071 | ₩38,381 | ₩39,548 | +2.97% | 59.9만 |
|---|
| 2026.08.14 | ₩38,663 | ₩39,334 | ₩38,274 | ₩38,355 | -0.80% | 19.6만 |
|---|
| 2026.08.13 | ₩37,925 | ₩38,596 | ₩37,617 | ₩38,140 | +0.57% | 52.2만 |
|---|
| 2026.08.12 | ₩38,583 | ₩39,495 | ₩38,475 | ₩38,784 | +0.52% | 68.5만 |
|---|
| 2026.08.11 | ₩38,341 | ₩38,744 | ₩38,073 | ₩38,542 | +0.52% | 49.6만 |
|---|
| 2026.08.10 | ₩37,174 | ₩38,274 | ₩36,370 | ₩38,247 | +2.89% | 52.8만 |
|---|
| 2026.08.07 | ₩36,920 | ₩37,818 | ₩36,410 | ₩37,697 | +2.11% | 66.4만 |
|---|
| 2026.08.06 | ₩35,015 | ₩35,981 | ₩34,734 | ₩35,203 | +0.54% | 67.1만 |
|---|
| 2026.08.05 | ₩35,015 | ₩36,464 | ₩35,015 | ₩36,021 | +2.87% | 73.1만 |
|---|
| 2026.08.04 | ₩34,291 | ₩34,291 | ₩32,964 | ₩33,500 | -2.31% | 55.9만 |
|---|
| 2026.08.03 | ₩32,454 | ₩33,795 | ₩32,387 | ₩33,621 | +3.60% | 18.2만 |
|---|
| 2026.07.31 | ₩32,467 | ₩32,937 | ₩31,998 | ₩32,360 | -0.33% | 59.8만 |
|---|
| 2026.07.30 | ₩33,272 | ₩33,393 | ₩32,494 | ₩33,393 | +0.36% | 36.1만 |
|---|
| 2026.07.29 | ₩32,668 | ₩33,326 | ₩31,837 | ₩32,508 | -0.49% | 63만 |
|---|
| 2026.07.28 | ₩31,917 | ₩32,816 | ₩31,448 | ₩32,333 | +1.30% | 44.3만 |
|---|
| 2026.07.27 | ₩32,306 | ₩32,427 | ₩31,408 | ₩32,414 | +0.33% | 41.6만 |
|---|
| 2026.07.24 | ₩31,622 | ₩32,454 | ₩31,394 | ₩31,971 | +1.10% | 51.9만 |
|---|
| 2026.07.23 | ₩32,186 | ₩32,226 | ₩31,166 | ₩31,569 | -1.92% | 33만 |
|---|
| 2026.07.22 | ₩32,776 | ₩33,768 | ₩32,172 | ₩32,910 | +0.41% | 58.6만 |
|---|
| 2026.07.21 | ₩30,456 | ₩31,502 | ₩30,335 | ₩31,502 | +3.43% | 39.9만 |
|---|
| 2026.07.20 | ₩30,174 | ₩30,362 | ₩29,691 | ₩29,745 | -1.42% | 32만 |
|---|
| 2026.07.17 | ₩29,624 | ₩30,509 | ₩29,369 | ₩30,187 | +1.90% | 46만 |
|---|
| 2026.07.16 | ₩31,180 | ₩31,193 | ₩29,678 | ₩30,268 | -2.92% | 45.6만 |
|---|
| 2026.07.15 | ₩32,132 | ₩32,132 | ₩30,818 | ₩31,488 | -2.00% | 55.6만 |
|---|
| 2026.07.14 | ₩33,513 | ₩33,902 | ₩31,475 | ₩31,770 | -5.20% | 44.3만 |
|---|
| 2026.07.13 | ₩33,004 | ₩33,098 | ₩32,038 | ₩32,387 | -1.87% | 41.6만 |
|---|
| 2026.07.10 | ₩33,513 | ₩33,513 | ₩32,762 | ₩33,259 | -0.76% | 18.2만 |
|---|
| 2026.07.09 | ₩33,098 | ₩33,755 | ₩32,695 | ₩33,433 | +1.01% | 25.1만 |
|---|
| 2026.07.08 | ₩32,186 | ₩32,870 | ₩31,596 | ₩32,548 | +1.13% | 25.1만 |
|---|
| 2026.07.07 | ₩34,653 | ₩34,653 | ₩32,601 | ₩32,937 | -4.95% | 25.4만 |
|---|
| 2026.07.06 | ₩34,989 | ₩35,605 | ₩33,929 | ₩34,600 | -1.11% | 28.8만 |
|---|
| 2026.07.02 | ₩34,573 | ₩35,458 | ₩34,224 | ₩35,002 | +1.24% | 47.5만 |
|---|
| 2026.07.01 | ₩33,111 | ₩35,203 | ₩33,084 | ₩33,554 | +1.34% | 21.6만 |
|---|
| 2026.06.30 | ₩33,996 | ₩33,996 | ₩32,856 | ₩33,634 | -1.07% | 26.6만 |
|---|
| 2026.06.29 | ₩33,232 | ₩33,902 | ₩32,400 | ₩33,647 | +1.25% | 26.5만 |
|---|
| 2026.06.26 | ₩32,923 | ₩34,546 | ₩32,789 | ₩33,326 | +1.22% | 57.3만 |
|---|
| 2026.06.25 | ₩33,567 | ₩33,969 | ₩32,521 | ₩33,326 | -0.72% | 51.8만 |
|---|
| 2026.06.24 | ₩32,494 | ₩33,245 | ₩31,609 | ₩32,642 | +0.45% | 35.2만 |
|---|
| 2026.06.23 | ₩33,433 | ₩34,130 | ₩33,071 | ₩33,540 | +0.32% | 49.1만 |
|---|
| 2026.06.22 | ₩35,136 | ₩36,048 | ₩34,680 | ₩35,163 | +0.08% | 23.7만 |
|---|
| 2026.06.18 | ₩36,946 | ₩37,952 | ₩34,626 | ₩35,471 | -3.99% | 184.3만 |
|---|
| 2026.06.17 | ₩38,288 | ₩39,360 | ₩36,906 | ₩37,040 | -3.26% | 37.1만 |
|---|
| 2026.06.16 | ₩38,060 | ₩38,475 | ₩37,228 | ₩38,328 | +0.70% | 59.2만 |
|---|
| 2026.06.15 | ₩37,228 | ₩38,516 | ₩36,987 | ₩37,376 | +0.40% | 84.2만 |
|---|
| 2026.06.12 | ₩34,492 | ₩35,579 | ₩33,835 | ₩35,163 | +1.94% | 40.8만 |
|---|
| 2026.06.11 | ₩32,065 | ₩34,238 | ₩31,757 | ₩33,862 | +5.60% | 67.5만 |
|---|
| 2026.06.10 | ₩33,004 | ₩33,969 | ₩32,052 | ₩32,213 | -2.40% | 38.2만 |
|---|
| 2026.06.09 | ₩35,404 | ₩35,418 | ₩33,004 | ₩33,567 | -5.19% | 11.8만 |
|---|
| 2026.06.08 | ₩34,506 | ₩35,726 | ₩34,466 | ₩35,069 | +1.63% | 25.7만 |
|---|
| 2026.06.05 | ₩37,738 | ₩37,738 | ₩34,372 | ₩34,533 | -8.49% | 29.6만 |
|---|
| 2026.06.04 | ₩37,979 | ₩39,173 | ₩37,832 | ₩37,939 | -0.11% | 9.9만 |
|---|
| 2026.06.03 | ₩38,891 | ₩38,891 | ₩37,081 | ₩37,416 | -3.79% | 7.3만 |
|---|
| 2026.06.02 | ₩38,596 | ₩39,468 | ₩38,006 | ₩39,025 | +1.11% | 8.4만 |
|---|
| 2026.06.01 | ₩38,891 | ₩39,267 | ₩37,496 | ₩38,355 | -1.38% | 16만 |
|---|
| 2026.05.29 | ₩39,360 | ₩40,849 | ₩39,253 | ₩40,500 | +2.90% | 15.1만 |
|---|
| 2026.05.28 | ₩39,414 | ₩39,709 | ₩37,993 | ₩39,334 | -0.20% | 29.4만 |
|---|
| 2026.05.27 | ₩39,883 | ₩40,755 | ₩39,267 | ₩39,414 | -1.18% | 22.1만 |
|---|
| 2026.05.26 | ₩39,991 | ₩41,479 | ₩39,991 | ₩41,184 | +2.98% | 12.1만 |
|---|
| 2026.05.22 | ₩39,401 | ₩39,401 | ₩38,341 | ₩38,824 | -1.46% | 17.4만 |
|---|
| 2026.05.21 | ₩39,427 | ₩40,460 | ₩39,293 | ₩39,401 | -0.07% | 38.8만 |
|---|
| 2026.05.20 | ₩39,830 | ₩40,889 | ₩38,878 | ₩40,433 | +1.52% | 178만 |
|---|
| 2026.05.19 | ₩41,493 | ₩42,163 | ₩39,682 | ₩39,857 | -3.94% | 9.2만 |
|---|
| 2026.05.18 | ₩42,713 | ₩43,397 | ₩41,077 | ₩41,868 | -1.98% | 5.2만 |
|---|
| 2026.05.15 | ₩43,598 | ₩43,705 | ₩40,594 | ₩42,123 | -3.38% | 23.3만 |
|---|
| 2026.05.14 | ₩45,932 | ₩45,932 | ₩44,363 | ₩44,845 | -2.36% | 9.4만 |
|---|
| 2026.05.13 | ₩45,382 | ₩46,616 | ₩45,060 | ₩45,985 | +1.33% | 144.2만 |
|---|
| 2026.05.12 | ₩43,008 | ₩45,811 | ₩42,941 | ₩45,771 | +6.42% | 13만 |
|---|
| 2026.05.11 | ₩43,156 | ₩45,194 | ₩43,075 | ₩43,907 | +1.74% | 24.5만 |
|---|
| 2026.05.08 | ₩41,265 | ₩43,048 | ₩41,131 | ₩42,794 | +3.70% | 19.8만 |
|---|
| 2026.05.07 | ₩42,311 | ₩42,512 | ₩40,085 | ₩40,688 | -3.84% | 69.6만 |
|---|
| 2026.05.06 | ₩40,527 | ₩42,981 | ₩40,527 | ₩42,364 | +4.53% | 13만 |
|---|
| 2026.05.05 | ₩40,380 | ₩40,701 | ₩39,548 | ₩39,655 | -1.79% | 15.8만 |
|---|
| 2026.05.04 | ₩40,728 | ₩41,023 | ₩39,897 | ₩40,085 | -1.58% | 15.5만 |
|---|
| 2026.05.01 | ₩41,573 | ₩41,841 | ₩40,313 | ₩40,728 | -2.03% | 13.8만 |
|---|
| 2026.04.30 | ₩40,594 | ₩42,177 | ₩40,594 | ₩41,412 | +2.02% | 18.1만 |
|---|
| 2026.04.29 | ₩40,836 | ₩40,836 | ₩40,018 | ₩40,232 | -1.48% | 13.4만 |
|---|
| 2026.04.28 | ₩42,566 | ₩42,566 | ₩40,943 | ₩41,372 | -2.80% | 23.8만 |
|---|
| 2026.04.27 | ₩43,974 | ₩44,014 | ₩43,022 | ₩43,263 | -1.62% | 48만 |
|---|
| 2026.04.24 | ₩43,665 | ₩44,054 | ₩43,182 | ₩43,974 | +0.71% | 7.2만 |
|---|
| 2026.04.23 | ₩45,181 | ₩45,301 | ₩42,753 | ₩43,612 | -3.47% | 4.3만 |
|---|
| 2026.04.22 | ₩45,784 | ₩46,294 | ₩45,315 | ₩45,422 | -0.79% | 9.2만 |
|---|
| 2026.04.21 | ₩46,267 | ₩46,267 | ₩44,510 | ₩44,617 | -3.57% | 13.5만 |
|---|
| 2026.04.20 | ₩46,629 | ₩46,629 | ₩44,497 | ₩45,744 | -1.90% | 37.7만 |
|---|
| 2026.04.17 | ₩45,650 | ₩47,058 | ₩45,596 | ₩46,160 | +1.12% | 31.1만 |
|---|
| 2026.04.16 | ₩45,140 | ₩45,422 | ₩44,617 | ₩44,698 | -0.98% | 13.9만 |
|---|
| 2026.04.15 | ₩46,629 | ₩46,629 | ₩44,188 | ₩44,456 | -4.66% | 20.1만 |
|---|
| 2026.04.14 | ₩46,803 | ₩47,192 | ₩45,851 | ₩46,026 | -1.66% | 11.8만 |
|---|
| 2026.04.13 | ₩45,958 | ₩46,186 | ₩44,644 | ₩45,771 | -0.41% | 12.5만 |
|---|
| 2026.04.10 | ₩46,052 | ₩46,683 | ₩45,355 | ₩45,798 | -0.55% | 23만 |
|---|
| 2026.04.09 | ₩46,669 | ₩46,669 | ₩44,752 | ₩45,556 | -2.39% | 45만 |
|---|
| 2026.04.08 | ₩46,133 | ₩46,200 | ₩43,866 | ₩44,658 | -3.20% | 38만 |
|---|
| 2026.04.07 | ₩42,914 | ₩44,014 | ₩41,560 | ₩42,914 | 0.00% | 95만 |
|---|
| 2026.04.06 | ₩43,129 | ₩43,330 | ₩42,619 | ₩42,619 | -1.18% | 1.4만 |
|---|
| 2026.04.02 | ₩44,805 | ₩44,805 | ₩42,512 | ₩43,129 | -3.74% | 1.1만 |
|---|
| 2026.04.01 | ₩42,445 | ₩45,275 | ₩42,445 | ₩44,068 | +3.82% | 1.5만 |
|---|
| 2026.03.31 | ₩41,399 | ₩42,405 | ₩41,385 | ₩42,177 | +1.88% | 2만 |
|---|
| 2026.03.30 | ₩39,521 | ₩41,064 | ₩39,521 | ₩40,071 | +1.39% | 1만 |
|---|
| 2026.03.27 | ₩38,435 | ₩40,876 | ₩38,435 | ₩39,521 | +2.83% | 1.6만 |
|---|
| 2026.03.26 | ₩39,562 | ₩40,406 | ₩38,328 | ₩38,583 | -2.47% | 1.6만 |
|---|
| 2026.03.25 | ₩46,012 | ₩46,012 | ₩40,728 | ₩40,809 | -11.31% | 1.5만 |
|---|
| 2026.03.24 | ₩39,562 | ₩41,372 | ₩39,562 | ₩41,037 | +3.73% | 1.2만 |
|---|
| 2026.03.23 | ₩36,879 | ₩43,182 | ₩36,879 | ₩41,533 | +12.62% | 2.2만 |
|---|
| 2026.03.20 | ₩38,529 | ₩41,198 | ₩38,529 | ₩39,722 | +3.10% | 1.5만 |
|---|
| 2026.03.19 | ₩38,556 | ₩41,224 | ₩38,556 | ₩40,473 | +4.97% | 3.3만 |
|---|
| 2026.03.18 | ₩42,914 | ₩44,255 | ₩42,257 | ₩43,196 | +0.66% | 2.6만 |
|---|
| 2026.03.17 | ₩47,568 | ₩47,568 | ₩44,108 | ₩44,108 | -7.27% | 2.9만 |
|---|
| 2026.03.16 | ₩46,401 | ₩48,654 | ₩46,401 | ₩47,152 | +1.62% | 3.2만 |
|---|
| 2026.03.13 | ₩49,083 | ₩49,083 | ₩46,280 | ₩46,481 | -5.30% | 2.1만 |
|---|
| 2026.03.12 | ₩49,606 | ₩50,411 | ₩48,989 | ₩49,378 | -0.46% | 1만 |
|---|
| 2026.03.11 | ₩48,627 | ₩49,968 | ₩48,587 | ₩49,861 | +2.54% | 1.8만 |
|---|
| 2026.03.10 | ₩51,350 | ₩51,443 | ₩50,290 | ₩50,491 | -1.67% | 1.6만 |
|---|
| 2026.03.09 | ₩50,692 | ₩50,692 | ₩48,158 | ₩50,156 | -1.06% | 8.6천 |
|---|
| 2026.03.06 | ₩48,949 | ₩51,350 | ₩48,547 | ₩51,323 | +4.85% | 1.4만 |
|---|
| 2026.03.05 | ₩50,961 | ₩50,961 | ₩47,568 | ₩50,169 | -1.55% | 2.4만 |
|---|
| 2026.03.04 | ₩52,557 | ₩52,557 | ₩51,175 | ₩51,578 | -1.86% | 5.5만 |
|---|
| 2026.03.03 | ₩54,059 | ₩56,325 | ₩51,497 | ₩52,557 | -2.78% | 4만 |
|---|
| 2026.03.02 | ₩58,109 | ₩58,109 | ₩54,903 | ₩57,156 | -1.64% | 3.6만 |
|---|
| 2026.02.27 | ₩57,666 | ₩57,666 | ₩55,654 | ₩57,022 | -1.12% | 3.8만 |
|---|
| 2026.02.26 | ₩56,325 | ₩56,580 | ₩55,185 | ₩56,325 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩55,493 | ₩57,076 | ₩54,997 | ₩57,076 | +2.85% | 47.8만 |
|---|
| 2026.02.24 | ₩54,313 | ₩55,976 | ₩54,206 | ₩55,534 | +2.25% | 2.1만 |
|---|
| 2026.02.23 | ₩53,884 | ₩55,762 | ₩53,871 | ₩55,762 | +3.48% | 3.2만 |
|---|
| 2026.02.20 | ₩53,106 | ₩53,737 | ₩51,108 | ₩53,375 | +0.51% | 1.3만 |
|---|
| 2026.02.19 | ₩50,518 | ₩53,106 | ₩50,518 | ₩51,014 | +0.98% | 1.9만 |
|---|
| 2026.02.18 | ₩48,882 | ₩51,135 | ₩48,734 | ₩50,894 | +4.12% | 1.1만 |
|---|
| 2026.02.17 | ₩47,769 | ₩50,961 | ₩47,769 | ₩48,949 | +2.47% | 1.6만 |
|---|
| 2026.02.13 | ₩49,713 | ₩52,302 | ₩49,713 | ₩51,873 | +4.34% | 1.1만 |
|---|
| 2026.02.12 | ₩51,363 | ₩52,302 | ₩48,949 | ₩48,949 | -4.70% | 2.2만 |
|---|
| 2026.02.11 | ₩53,482 | ₩53,482 | ₩49,620 | ₩52,020 | -2.73% | 2만 |
|---|
| 2026.02.10 | ₩49,150 | ₩50,625 | ₩49,123 | ₩50,277 | +2.29% | 6.7만 |
|---|
| 2026.02.09 | ₩47,192 | ₩49,418 | ₩46,924 | ₩49,418 | +4.72% | 1.4만 |
|---|
| 2026.02.06 | ₩43,263 | ₩45,932 | ₩43,263 | ₩45,878 | +6.04% | 2.8만 |
|---|
| 2026.02.05 | ₩48,198 | ₩48,198 | ₩42,968 | ₩43,263 | -10.24% | 1.8만 |
|---|
| 2026.02.04 | ₩47,635 | ₩47,970 | ₩45,878 | ₩47,809 | +0.37% | 6.6만 |
|---|
| 2026.02.03 | ₩46,937 | ₩47,943 | ₩46,173 | ₩46,978 | +0.09% | 3만 |
|---|
| 2026.02.02 | ₩41,426 | ₩45,570 | ₩41,305 | ₩44,604 | +7.67% | 2.8만 |
|---|
| 2026.01.30 | ₩46,937 | ₩48,279 | ₩42,981 | ₩43,397 | -7.54% | 5.2만 |
|---|
| 2026.01.29 | ₩53,093 | ₩53,093 | ₩49,003 | ₩49,311 | -7.12% | 1.9만 |
|---|
| 2026.01.28 | ₩48,949 | ₩52,570 | ₩48,949 | ₩52,570 | +7.40% | 5.5만 |
|---|
| 2026.01.27 | ₩50,813 | ₩50,813 | ₩48,654 | ₩50,357 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩49,485 | ₩52,543 | ₩49,338 | ₩50,827 | +2.71% | 11.1만 |
|---|
| 2026.01.23 | ₩49,338 | ₩50,277 | ₩49,217 | ₩49,848 | +1.03% | 5.6만 |
|---|
| 2026.01.22 | ₩48,144 | ₩49,781 | ₩48,144 | ₩49,016 | +1.81% | 3.4만 |
|---|
| 2026.01.21 | ₩45,596 | ₩47,528 | ₩45,596 | ₩47,005 | +3.09% | 1.3만 |
|---|
| 2026.01.20 | ₩46,200 | ₩46,334 | ₩45,020 | ₩46,307 | +0.23% | 1.7만 |
|---|
| 2026.01.16 | ₩44,094 | ₩44,094 | ₩42,418 | ₩43,129 | -2.19% | 1.4만 |
|---|
| 2026.01.15 | ₩42,820 | ₩43,826 | ₩42,619 | ₩43,719 | +2.10% | 1.1만 |
|---|
| 2026.01.14 | ₩43,410 | ₩43,679 | ₩42,820 | ₩43,410 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩42,820 | ₩43,276 | ₩41,922 | ₩42,539 | -0.66% | 4.1만 |
|---|
| 2026.01.12 | ₩41,305 | ₩43,008 | ₩41,305 | ₩42,499 | +2.89% | 9천 |
|---|
| 2026.01.09 | ₩39,588 | ₩40,701 | ₩39,334 | ₩40,688 | +2.78% | 3.1만 |
|---|
| 2026.01.08 | ₩40,031 | ₩40,031 | ₩38,516 | ₩39,401 | -1.57% | 1.5만 |
|---|
| 2026.01.07 | ₩39,012 | ₩40,594 | ₩38,811 | ₩40,594 | +4.06% | 4.2만 |
|---|
| 2026.01.06 | ₩39,937 | ₩40,849 | ₩39,803 | ₩40,098 | +0.40% | 2.6만 |
|---|
| 2026.01.05 | ₩36,732 | ₩39,897 | ₩36,732 | ₩39,441 | +7.37% | 1.6만 |
|---|
| 2026.01.02 | ₩38,220 | ₩38,288 | ₩36,410 | ₩37,684 | -1.40% | 1.4만 |
|---|
| 2025.12.31 | ₩38,328 | ₩38,784 | ₩37,952 | ₩37,952 | -0.98% | 2.3천 |
|---|
| 2025.12.30 | ₩37,993 | ₩38,703 | ₩37,697 | ₩38,462 | +1.24% | 1.7만 |
|---|
| 2025.12.29 | ₩37,711 | ₩39,562 | ₩37,121 | ₩37,188 | -1.39% | 1.2만 |
|---|
| 2025.12.26 | ₩41,479 | ₩42,096 | ₩38,636 | ₩39,830 | -3.98% | 8.3천 |
|---|
| 2025.12.24 | ₩39,106 | ₩39,106 | ₩38,395 | ₩38,596 | -1.30% | 7.5천 |
|---|
| 2025.12.23 | ₩39,106 | ₩39,334 | ₩38,757 | ₩39,240 | +0.34% | 6.7천 |
|---|
| 2025.12.22 | ₩39,146 | ₩40,138 | ₩38,837 | ₩38,851 | -0.75% | 1.5만 |
|---|
| 2025.12.19 | ₩36,772 | ₩38,314 | ₩36,772 | ₩38,113 | +3.65% | 1.3만 |
|---|
| 2025.12.18 | ₩37,295 | ₩37,322 | ₩36,437 | ₩36,987 | -0.83% | 1만 |
|---|
| 2025.12.17 | ₩37,952 | ₩37,952 | ₩37,134 | ₩37,148 | -2.12% | 5.1천 |
|---|
| 2025.12.16 | ₩37,925 | ₩37,952 | ₩37,255 | ₩37,604 | -0.85% | 1.4만 |
|---|
| 2025.12.15 | ₩37,161 | ₩37,429 | ₩36,491 | ₩37,228 | +0.18% | 4.4천 |
|---|
| 2025.12.12 | ₩38,261 | ₩38,261 | ₩36,651 | ₩37,161 | -2.87% | 5.4천 |
|---|
| 2025.12.11 | ₩36,316 | ₩38,247 | ₩36,316 | ₩37,738 | +3.91% | 16만 |
|---|
| 2025.12.10 | ₩36,209 | ₩36,410 | ₩34,492 | ₩36,195 | -0.04% | 1.2만 |
|---|
| 2025.12.09 | ₩35,136 | ₩36,115 | ₩35,136 | ₩35,981 | +2.40% | 1.2만 |
|---|
| 2025.12.08 | ₩35,149 | ₩35,324 | ₩34,814 | ₩35,015 | -0.38% | 1.6만 |
|---|
| 2025.12.05 | ₩34,975 | ₩35,646 | ₩34,318 | ₩34,345 | -1.80% | 2.1만 |
|---|
| 2025.12.04 | ₩32,964 | ₩34,157 | ₩32,964 | ₩34,157 | +3.62% | 4천 |
|---|
| 2025.12.03 | ₩33,433 | ₩33,594 | ₩33,017 | ₩33,460 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,487 | ₩33,634 | ₩32,494 | ₩32,990 | -1.48% | 1.7만 |
|---|
| 2025.12.01 | ₩35,042 | ₩35,082 | ₩33,929 | ₩33,983 | -3.02% | 1.4만 |
|---|
| 2025.11.28 | ₩34,372 | ₩34,600 | ₩33,996 | ₩34,479 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩32,440 | ₩33,808 | ₩31,971 | ₩33,808 | +4.22% | 7.4천 |
|---|
| 2025.11.25 | ₩31,234 | ₩32,682 | ₩30,845 | ₩32,239 | +3.22% | 9.1천 |
|---|
| 2025.11.24 | ₩27,063 | ₩31,877 | ₩27,063 | ₩31,488 | +16.35% | 3.1만 |
|---|
| 2025.11.21 | ₩30,080 | ₩30,550 | ₩30,080 | ₩30,241 | +0.53% | 2.8만 |
|---|
| 2025.11.20 | ₩34,023 | ₩34,023 | ₩29,678 | ₩30,107 | -11.51% | 9.2천 |
|---|
| 2025.11.19 | ₩32,843 | ₩32,843 | ₩31,274 | ₩31,783 | -3.23% | 9.9만 |
|---|
| 2025.11.18 | ₩32,803 | ₩32,803 | ₩31,743 | ₩32,306 | -1.51% | 5만 |
|---|
| 2025.11.17 | ₩32,736 | ₩33,004 | ₩31,931 | ₩32,213 | -1.60% | 3만 |
|---|
| 2025.11.14 | ₩32,172 | ₩33,527 | ₩32,119 | ₩33,044 | +2.71% | 8.6만 |
|---|
| 2025.11.13 | ₩35,216 | ₩35,284 | ₩33,379 | ₩33,929 | -3.66% | 3.6만 |
|---|
| 2025.11.12 | ₩33,527 | ₩35,337 | ₩33,527 | ₩35,203 | +5.00% | 3.8만 |
|---|
| 2025.11.11 | ₩35,284 | ₩35,284 | ₩32,695 | ₩33,205 | -5.89% | 5.2만 |
|---|
| 2025.11.10 | ₩30,898 | ₩33,098 | ₩30,898 | ₩32,736 | +5.95% | 3만 |
|---|
| 2025.11.07 | ₩30,174 | ₩31,582 | ₩30,040 | ₩31,542 | +4.53% | 7.2만 |
|---|
| 2025.11.06 | ₩29,664 | ₩30,509 | ₩29,664 | ₩30,067 | +1.36% | 6.5천 |
|---|
| 2025.11.05 | ₩28,162 | ₩29,691 | ₩28,162 | ₩29,463 | +4.62% | 2만 |
|---|
| 2025.11.04 | ₩29,289 | ₩29,289 | ₩28,431 | ₩28,431 | -2.93% | 6.2만 |
|---|
| 2025.11.03 | ₩29,839 | ₩30,442 | ₩29,302 | ₩29,624 | -0.72% | 2.2만 |
|---|
| 2025.10.31 | ₩29,960 | ₩30,201 | ₩29,597 | ₩29,906 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩29,732 | ₩29,986 | ₩29,651 | ₩29,973 | +0.81% | 1.7만 |
|---|
| 2025.10.29 | ₩29,906 | ₩30,550 | ₩29,436 | ₩29,436 | -1.57% | 9.2만 |
|---|
| 2025.10.28 | ₩29,061 | ₩29,571 | ₩28,551 | ₩29,276 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩30,040 | ₩30,040 | ₩28,940 | ₩29,678 | -1.21% | 5.5만 |
|---|
| 2025.10.24 | ₩30,711 | ₩31,193 | ₩30,630 | ₩30,925 | +0.70% | 9.7만 |
|---|
| 2025.10.23 | ₩30,952 | ₩31,006 | ₩30,643 | ₩30,845 | -0.35% | 5만 |
|---|
| 2025.10.22 | ₩30,161 | ₩30,643 | ₩27,613 | ₩30,375 | +0.71% | 3.4만 |
|---|
| 2025.10.21 | ₩33,057 | ₩33,098 | ₩28,940 | ₩29,517 | -10.71% | 12.4만 |
|---|
| 2025.10.20 | ₩32,481 | ₩34,130 | ₩31,153 | ₩33,245 | +2.35% | 1.6만 |
|---|
| 2025.10.17 | ₩34,868 | ₩34,868 | ₩31,891 | ₩32,521 | -6.73% | 4.3만 |
|---|
| 2025.10.16 | ₩34,439 | ₩35,284 | ₩33,835 | ₩35,029 | +1.71% | 3.5만 |
|---|
| 2025.10.15 | ₩33,862 | ₩34,466 | ₩33,849 | ₩33,929 | +0.20% | 1.2만 |
|---|
| 2025.10.14 | ₩32,306 | ₩33,379 | ₩31,971 | ₩32,816 | +1.58% | 6.9만 |
|---|
| 2025.10.13 | ₩32,266 | ₩33,527 | ₩32,052 | ₩33,098 | +2.58% | 1.5만 |
|---|
| 2025.10.10 | ₩31,502 | ₩31,904 | ₩31,046 | ₩31,743 | +0.77% | 8.1만 |
|---|