시장 데이터를 불러오는 중
전체 종목
오시스코 골드 그룹 과거 주가
Osisko Gold Group Inc. Common Shares · OGG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Osisko Gold Group Inc. Common Shares · OGG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,873 | ₩3,873 | ₩3,792 | ₩3,792 | -2.08% | 283.5만 |
| 2026.10.08 | ₩3,685 | ₩3,806 | ₩3,685 | ₩3,739 | +1.45% | 116.8만 |
| 2026.10.07 | ₩3,725 | ₩3,732 | ₩3,618 | ₩3,698 | -0.72% | 290.4만 |
| 2026.10.06 | ₩3,859 | ₩3,899 | ₩3,752 | ₩3,752 | -2.78% | 123.1만 |
| 2026.10.05 | ₩3,792 | ₩3,886 | ₩3,739 | ₩3,819 | +0.71% | 111만 |
| 2026.10.02 | ₩3,886 | ₩3,886 | ₩3,712 | ₩3,765 | -3.10% | 148.9만 |
| 2026.10.01 | ₩3,792 | ₩3,846 | ₩3,698 | ₩3,739 | -1.41% | 232만 |
| 2026.09.30 | ₩3,886 | ₩4,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,779 |
| -2.76% |
| 378.5만 |
| 2026.09.29 | ₩3,765 | ₩3,786 | ₩3,658 | ₩3,752 | -0.36% | 229.3만 |
|---|
| 2026.09.28 | ₩3,631 | ₩3,765 | ₩3,578 | ₩3,725 | +2.58% | 210.3만 |
|---|
| 2026.09.25 | ₩3,739 | ₩3,779 | ₩3,658 | ₩3,712 | -0.72% | 179.6만 |
|---|
| 2026.09.24 | ₩3,591 | ₩3,725 | ₩3,578 | ₩3,658 | +1.87% | 210.7만 |
|---|
| 2026.09.23 | ₩3,591 | ₩3,625 | ₩3,497 | ₩3,605 | +0.37% | 156.9만 |
|---|
| 2026.09.22 | ₩3,524 | ₩3,725 | ₩3,484 | ₩3,672 | +4.18% | 192.5만 |
|---|
| 2026.09.21 | ₩3,645 | ₩3,685 | ₩3,484 | ₩3,524 | -3.31% | 226만 |
|---|
| 2026.09.18 | ₩3,698 | ₩3,752 | ₩3,605 | ₩3,645 | -1.45% | 102만 |
|---|
| 2026.09.17 | ₩3,672 | ₩3,725 | ₩3,611 | ₩3,672 | 0.00% | 60.3만 |
|---|
| 2026.09.16 | ₩3,739 | ₩3,752 | ₩3,444 | ₩3,538 | -5.38% | 146.4만 |
|---|
| 2026.09.15 | ₩3,739 | ₩3,772 | ₩3,605 | ₩3,712 | -0.72% | 71.6만 |
|---|
| 2026.09.14 | ₩3,725 | ₩3,818 | ₩3,712 | ₩3,725 | 0.00% | 170.2만 |
|---|
| 2026.09.11 | ₩3,846 | ₩3,899 | ₩3,765 | ₩3,792 | -1.39% | 61.9만 |
|---|
| 2026.09.10 | ₩3,752 | ₩3,819 | ₩3,698 | ₩3,779 | +0.71% | 110.9만 |
|---|
| 2026.09.09 | ₩3,886 | ₩3,980 | ₩3,779 | ₩3,819 | -1.72% | 77.8만 |
|---|
| 2026.09.08 | ₩3,940 | ₩3,966 | ₩3,846 | ₩3,859 | -2.04% | 50.1만 |
|---|
| 2026.09.04 | ₩3,913 | ₩3,953 | ₩3,873 | ₩3,899 | -0.34% | 74.5만 |
|---|
| 2026.09.03 | ₩4,033 | ₩4,114 | ₩3,953 | ₩4,007 | -0.66% | 66.7만 |
|---|
| 2026.09.02 | ₩3,899 | ₩4,020 | ₩3,846 | ₩3,886 | -0.34% | 56.4만 |
|---|
| 2026.09.01 | ₩3,913 | ₩3,980 | ₩3,806 | ₩3,819 | -2.40% | 86.8만 |
|---|
| 2026.08.31 | ₩4,100 | ₩4,127 | ₩3,953 | ₩4,007 | -2.29% | 128.1만 |
|---|
| 2026.08.28 | ₩4,167 | ₩4,301 | ₩4,067 | ₩4,114 | -1.29% | 128.7만 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,248 | ₩4,100 | ₩4,248 | +3.59% | 315.1만 |
|---|
| 2026.08.26 | ₩4,141 | ₩4,214 | ₩4,055 | ₩4,127 | -0.32% | 108.5만 |
|---|
| 2026.08.25 | ₩4,074 | ₩4,355 | ₩4,007 | ₩4,275 | +4.93% | 835.2만 |
|---|
| 2026.08.24 | ₩4,154 | ₩4,234 | ₩4,100 | ₩4,181 | +0.65% | 688.2만 |
|---|
| 2026.08.21 | ₩4,074 | ₩4,114 | ₩3,913 | ₩4,114 | +0.99% | 105만 |
|---|
| 2026.08.20 | ₩3,819 | ₩3,953 | ₩3,819 | ₩3,926 | +2.81% | 127.3만 |
|---|
| 2026.08.19 | ₩3,846 | ₩3,987 | ₩3,806 | ₩3,886 | +1.05% | 146.1만 |
|---|
| 2026.08.18 | ₩3,779 | ₩3,779 | ₩3,598 | ₩3,618 | -4.26% | 74.7만 |
|---|
| 2026.08.17 | ₩3,859 | ₩3,859 | ₩3,712 | ₩3,765 | -2.43% | 125.5만 |
|---|
| 2026.08.14 | ₩3,765 | ₩3,913 | ₩3,618 | ₩3,832 | +1.78% | 182.5만 |
|---|
| 2026.08.13 | ₩3,819 | ₩3,819 | ₩3,618 | ₩3,672 | -3.86% | 104.3만 |
|---|
| 2026.08.12 | ₩3,712 | ₩3,765 | ₩3,658 | ₩3,725 | +0.36% | 172.7만 |
|---|
| 2026.08.11 | ₩3,658 | ₩3,725 | ₩3,618 | ₩3,645 | -0.37% | 86.2만 |
|---|
| 2026.08.10 | ₩3,739 | ₩3,765 | ₩3,631 | ₩3,658 | -2.15% | 133.5만 |
|---|
| 2026.08.07 | ₩3,685 | ₩3,873 | ₩3,652 | ₩3,752 | +1.82% | 293.6만 |
|---|
| 2026.08.06 | ₩3,752 | ₩3,752 | ₩3,457 | ₩3,538 | -5.71% | 156.9만 |
|---|
| 2026.08.05 | ₩3,471 | ₩3,705 | ₩3,404 | ₩3,618 | +4.25% | 490.6만 |
|---|
| 2026.08.04 | ₩3,256 | ₩3,390 | ₩3,216 | ₩3,243 | -0.41% | 237만 |
|---|
| 2026.08.03 | ₩3,176 | ₩3,256 | ₩3,149 | ₩3,216 | +1.27% | 78.4만 |
|---|
| 2026.07.31 | ₩3,216 | ₩3,216 | ₩3,116 | ₩3,203 | -0.42% | 130.2만 |
|---|
| 2026.07.30 | ₩3,109 | ₩3,216 | ₩3,062 | ₩3,189 | +2.59% | 130.3만 |
|---|
| 2026.07.29 | ₩3,015 | ₩3,149 | ₩3,002 | ₩3,042 | +0.89% | 165만 |
|---|
| 2026.07.28 | ₩3,069 | ₩3,095 | ₩2,975 | ₩3,042 | -0.87% | 110만 |
|---|
| 2026.07.27 | ₩3,069 | ₩3,122 | ₩3,002 | ₩3,095 | +0.87% | 99만 |
|---|
| 2026.07.24 | ₩3,069 | ₩3,109 | ₩3,015 | ₩3,028 | -1.31% | 101.2만 |
|---|
| 2026.07.23 | ₩2,948 | ₩3,082 | ₩2,921 | ₩3,055 | +3.64% | 151.2만 |
|---|
| 2026.07.22 | ₩3,337 | ₩3,350 | ₩2,988 | ₩3,015 | -9.64% | 608.7만 |
|---|
| 2026.07.21 | ₩3,002 | ₩3,002 | ₩3,002 | ₩3,002 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,042 | ₩3,095 | ₩2,961 | ₩3,002 | -1.32% | 137.3만 |
|---|
| 2026.07.17 | ₩3,002 | ₩3,082 | ₩2,927 | ₩3,042 | +1.34% | 281.5만 |
|---|
| 2026.07.16 | ₩3,136 | ₩3,149 | ₩2,975 | ₩3,015 | -3.85% | 278.5만 |
|---|
| 2026.07.15 | ₩3,203 | ₩3,229 | ₩3,095 | ₩3,189 | -0.42% | 271.8만 |
|---|
| 2026.07.14 | ₩3,296 | ₩3,296 | ₩3,183 | ₩3,189 | -3.25% | 127.5만 |
|---|
| 2026.07.13 | ₩3,203 | ₩3,229 | ₩3,109 | ₩3,149 | -1.67% | 128.2만 |
|---|
| 2026.07.10 | ₩3,323 | ₩3,337 | ₩3,250 | ₩3,270 | -1.61% | 111.2만 |
|---|
| 2026.07.09 | ₩3,256 | ₩3,330 | ₩3,216 | ₩3,323 | +2.06% | 174.4만 |
|---|
| 2026.07.08 | ₩3,203 | ₩3,216 | ₩3,082 | ₩3,189 | -0.42% | 244.9만 |
|---|
| 2026.07.07 | ₩3,417 | ₩3,451 | ₩3,229 | ₩3,256 | -4.71% | 233.1만 |
|---|
| 2026.07.06 | ₩3,511 | ₩3,578 | ₩3,397 | ₩3,457 | -1.53% | 275.3만 |
|---|
| 2026.07.02 | ₩3,377 | ₩3,558 | ₩3,337 | ₩3,444 | +1.98% | 283.5만 |
|---|
| 2026.07.01 | ₩3,283 | ₩3,464 | ₩3,283 | ₩3,337 | +1.63% | 194.9만 |
|---|
| 2026.06.30 | ₩3,229 | ₩3,323 | ₩3,176 | ₩3,296 | +2.07% | 551.5만 |
|---|
| 2026.06.29 | ₩3,229 | ₩3,276 | ₩3,169 | ₩3,256 | +0.83% | 137.5만 |
|---|
| 2026.06.26 | ₩3,229 | ₩3,363 | ₩3,216 | ₩3,216 | -0.41% | 121.5만 |
|---|
| 2026.06.25 | ₩3,256 | ₩3,276 | ₩3,149 | ₩3,216 | -1.23% | 301.4만 |
|---|
| 2026.06.24 | ₩3,243 | ₩3,256 | ₩3,089 | ₩3,162 | -2.48% | 249.4만 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,363 | ₩3,216 | ₩3,296 | +0.82% | 438만 |
|---|
| 2026.06.22 | ₩3,471 | ₩3,518 | ₩3,363 | ₩3,417 | -1.54% | 437.8만 |
|---|
| 2026.06.18 | ₩3,658 | ₩3,752 | ₩3,511 | ₩3,551 | -2.93% | 409.7만 |
|---|
| 2026.06.17 | ₩3,725 | ₩3,873 | ₩3,631 | ₩3,631 | -2.52% | 209.6만 |
|---|
| 2026.06.16 | ₩3,698 | ₩3,765 | ₩3,638 | ₩3,725 | +0.72% | 202.1만 |
|---|
| 2026.06.15 | ₩3,832 | ₩3,832 | ₩3,631 | ₩3,645 | -4.90% | 218.9만 |
|---|
| 2026.06.12 | ₩3,417 | ₩3,591 | ₩3,337 | ₩3,484 | +1.96% | 212.1만 |
|---|
| 2026.06.11 | ₩3,216 | ₩3,390 | ₩3,183 | ₩3,350 | +4.17% | 176.2만 |
|---|
| 2026.06.10 | ₩3,203 | ₩3,337 | ₩3,176 | ₩3,229 | +0.84% | 290.5만 |
|---|
| 2026.06.09 | ₩3,363 | ₩3,370 | ₩3,136 | ₩3,270 | -2.79% | 341.4만 |
|---|
| 2026.06.08 | ₩3,350 | ₩3,350 | ₩3,256 | ₩3,310 | -1.20% | 218.3만 |
|---|
| 2026.06.05 | ₩3,511 | ₩3,564 | ₩3,290 | ₩3,310 | -5.73% | 376.9만 |
|---|
| 2026.06.04 | ₩3,538 | ₩3,658 | ₩3,511 | ₩3,591 | +1.52% | 148.1만 |
|---|
| 2026.06.03 | ₩3,618 | ₩3,638 | ₩3,484 | ₩3,511 | -2.96% | 175.1만 |
|---|
| 2026.06.02 | ₩3,658 | ₩3,745 | ₩3,618 | ₩3,685 | +0.73% | 437.6만 |
|---|
| 2026.06.01 | ₩3,631 | ₩3,712 | ₩3,558 | ₩3,645 | +0.37% | 177.2만 |
|---|
| 2026.05.29 | ₩3,631 | ₩3,819 | ₩3,591 | ₩3,752 | +3.32% | 394.8만 |
|---|
| 2026.05.28 | ₩3,444 | ₩3,832 | ₩3,377 | ₩3,658 | +6.23% | 257.2만 |
|---|
| 2026.05.27 | ₩3,645 | ₩3,645 | ₩3,538 | ₩3,551 | -2.57% | 366.9만 |
|---|
| 2026.05.26 | ₩3,685 | ₩3,765 | ₩3,645 | ₩3,725 | +1.09% | 516.2만 |
|---|
| 2026.05.22 | ₩3,631 | ₩3,712 | ₩3,544 | ₩3,605 | -0.74% | 468.7만 |
|---|
| 2026.05.21 | ₩3,350 | ₩3,719 | ₩3,270 | ₩3,658 | +9.20% | 6446.1만 |
|---|
| 2026.05.20 | ₩3,806 | ₩3,940 | ₩3,725 | ₩3,940 | +3.52% | 141.4만 |
|---|
| 2026.05.19 | ₩3,966 | ₩4,020 | ₩3,732 | ₩3,832 | -3.38% | 178.5만 |
|---|
| 2026.05.18 | ₩4,141 | ₩4,141 | ₩3,866 | ₩3,913 | -5.50% | 145.6만 |
|---|
| 2026.05.15 | ₩4,208 | ₩4,255 | ₩4,074 | ₩4,087 | -2.87% | 181.5만 |
|---|
| 2026.05.14 | ₩4,502 | ₩4,529 | ₩4,315 | ₩4,462 | -0.89% | 89.7만 |
|---|
| 2026.05.13 | ₩4,569 | ₩4,610 | ₩4,422 | ₩4,543 | -0.59% | 81.6만 |
|---|
| 2026.05.12 | ₩4,435 | ₩4,657 | ₩4,362 | ₩4,569 | +3.02% | 126.9만 |
|---|
| 2026.05.11 | ₩4,275 | ₩4,596 | ₩4,275 | ₩4,529 | +5.96% | 121.5만 |
|---|
| 2026.05.08 | ₩4,422 | ₩4,543 | ₩4,315 | ₩4,395 | -0.61% | 143.9만 |
|---|
| 2026.05.07 | ₩4,516 | ₩4,663 | ₩4,395 | ₩4,422 | -2.08% | 103만 |
|---|
| 2026.05.06 | ₩4,422 | ₩4,636 | ₩4,342 | ₩4,382 | -0.91% | 162.7만 |
|---|
| 2026.05.05 | ₩4,020 | ₩4,261 | ₩3,993 | ₩4,221 | +5.00% | 122.3만 |
|---|
| 2026.05.04 | ₩3,953 | ₩4,007 | ₩3,926 | ₩3,940 | -0.34% | 102.3만 |
|---|
| 2026.05.01 | ₩3,993 | ₩4,141 | ₩3,966 | ₩3,980 | -0.34% | 101.7만 |
|---|
| 2026.04.30 | ₩4,087 | ₩4,167 | ₩3,953 | ₩4,007 | -1.97% | 128.7만 |
|---|
| 2026.04.29 | ₩4,020 | ₩4,054 | ₩3,926 | ₩3,953 | -1.67% | 131.2만 |
|---|
| 2026.04.28 | ₩4,154 | ₩4,248 | ₩4,040 | ₩4,087 | -1.61% | 220.1만 |
|---|
| 2026.04.27 | ₩4,275 | ₩4,315 | ₩4,154 | ₩4,261 | -0.31% | 119.5만 |
|---|
| 2026.04.24 | ₩4,543 | ₩4,576 | ₩4,301 | ₩4,328 | -4.72% | 201.1만 |
|---|
| 2026.04.23 | ₩4,596 | ₩4,730 | ₩4,389 | ₩4,516 | -1.75% | 266.4만 |
|---|
| 2026.04.22 | ₩4,764 | ₩4,851 | ₩4,657 | ₩4,677 | -1.83% | 152.4만 |
|---|
| 2026.04.21 | ₩4,971 | ₩5,025 | ₩4,650 | ₩4,650 | -6.47% | 182.9만 |
|---|
| 2026.04.20 | ₩4,784 | ₩5,092 | ₩4,757 | ₩5,038 | +5.32% | 231.1만 |
|---|
| 2026.04.17 | ₩4,650 | ₩5,018 | ₩4,556 | ₩4,891 | +5.19% | 222.3만 |
|---|
| 2026.04.16 | ₩4,543 | ₩4,603 | ₩4,476 | ₩4,516 | -0.59% | 158.4만 |
|---|
| 2026.04.15 | ₩4,476 | ₩4,576 | ₩4,449 | ₩4,489 | +0.30% | 142.8만 |
|---|
| 2026.04.14 | ₩4,596 | ₩4,636 | ₩4,502 | ₩4,596 | 0.00% | 138.8만 |
|---|
| 2026.04.13 | ₩4,342 | ₩4,516 | ₩4,315 | ₩4,502 | +3.70% | 100.4만 |
|---|
| 2026.04.10 | ₩4,449 | ₩4,474 | ₩4,368 | ₩4,422 | -0.60% | 114.1만 |
|---|
| 2026.04.09 | ₩4,435 | ₩4,556 | ₩4,322 | ₩4,395 | -0.91% | 105.3만 |
|---|
| 2026.04.08 | ₩4,730 | ₩4,730 | ₩4,382 | ₩4,435 | -6.23% | 175.6만 |
|---|
| 2026.04.07 | ₩4,368 | ₩4,476 | ₩4,234 | ₩4,422 | +1.23% | 143.5만 |
|---|
| 2026.04.06 | ₩4,395 | ₩4,489 | ₩4,368 | ₩4,382 | -0.30% | 115.8만 |
|---|
| 2026.04.02 | ₩4,127 | ₩4,505 | ₩4,127 | ₩4,409 | +6.82% | 236.8만 |
|---|
| 2026.04.01 | ₩4,529 | ₩4,603 | ₩4,429 | ₩4,462 | -1.48% | 238.8만 |
|---|
| 2026.03.31 | ₩4,141 | ₩4,415 | ₩4,141 | ₩4,355 | +5.18% | 213.4만 |
|---|
| 2026.03.30 | ₩4,114 | ₩4,216 | ₩4,013 | ₩4,060 | -1.30% | 230만 |
|---|
| 2026.03.27 | ₩3,832 | ₩3,987 | ₩3,739 | ₩3,926 | +2.45% | 214만 |
|---|
| 2026.03.26 | ₩3,725 | ₩4,127 | ₩3,725 | ₩3,832 | +2.88% | 170.5만 |
|---|
| 2026.03.25 | ₩4,234 | ₩4,342 | ₩3,980 | ₩3,993 | -5.70% | 255.4만 |
|---|
| 2026.03.24 | ₩3,913 | ₩4,007 | ₩3,806 | ₩3,966 | +1.37% | 231.9만 |
|---|
| 2026.03.23 | ₩3,873 | ₩4,060 | ₩3,712 | ₩3,953 | +2.08% | 343.2만 |
|---|
| 2026.03.20 | ₩4,087 | ₩4,194 | ₩3,685 | ₩3,792 | -7.21% | 944만 |
|---|
| 2026.03.19 | ₩4,409 | ₩4,409 | ₩3,913 | ₩4,087 | -7.29% | 501.2만 |
|---|
| 2026.03.18 | ₩4,703 | ₩4,757 | ₩4,422 | ₩4,502 | -4.27% | 430.6만 |
|---|
| 2026.03.17 | ₩4,971 | ₩5,052 | ₩4,797 | ₩4,837 | -2.70% | 242.2만 |
|---|
| 2026.03.16 | ₩4,971 | ₩5,146 | ₩4,824 | ₩4,891 | -1.62% | 348.5만 |
|---|
| 2026.03.13 | ₩5,333 | ₩5,507 | ₩4,918 | ₩4,958 | -7.04% | 288.5만 |
|---|
| 2026.03.12 | ₩5,668 | ₩5,762 | ₩5,282 | ₩5,360 | -5.44% | 235.4만 |
|---|
| 2026.03.11 | ₩5,829 | ₩5,842 | ₩5,588 | ₩5,708 | -2.07% | 234.8만 |
|---|
| 2026.03.10 | ₩5,775 | ₩6,023 | ₩5,722 | ₩5,976 | +3.48% | 339.7만 |
|---|
| 2026.03.09 | ₩5,514 | ₩5,715 | ₩5,306 | ₩5,695 | +3.28% | 341만 |
|---|
| 2026.03.06 | ₩5,668 | ₩5,809 | ₩5,507 | ₩5,762 | +1.65% | 249.4만 |
|---|
| 2026.03.05 | ₩5,883 | ₩5,883 | ₩5,588 | ₩5,735 | -2.51% | 315.9만 |
|---|
| 2026.03.04 | ₩6,285 | ₩6,310 | ₩5,976 | ₩5,976 | -4.90% | 231.1만 |
|---|
| 2026.03.03 | ₩5,976 | ₩6,238 | ₩5,762 | ₩6,110 | +2.24% | 336.7만 |
|---|
| 2026.03.02 | ₩6,285 | ₩6,419 | ₩6,070 | ₩6,405 | +1.92% | 309.3만 |
|---|
| 2026.02.27 | ₩6,285 | ₩6,425 | ₩6,137 | ₩6,378 | +1.49% | 267.8만 |
|---|
| 2026.02.26 | ₩5,695 | ₩6,218 | ₩5,695 | ₩6,151 | +8.00% | 286만 |
|---|
| 2026.02.25 | ₩5,695 | ₩5,923 | ₩5,601 | ₩5,829 | +2.35% | 269.3만 |
|---|
| 2026.02.24 | ₩5,038 | ₩5,762 | ₩5,038 | ₩5,615 | +11.44% | 365.3만 |
|---|
| 2026.02.23 | ₩5,065 | ₩5,239 | ₩5,052 | ₩5,172 | +2.12% | 216만 |
|---|
| 2026.02.20 | ₩5,119 | ₩5,119 | ₩4,837 | ₩5,012 | -2.09% | 198.5만 |
|---|
| 2026.02.19 | ₩4,985 | ₩5,076 | ₩4,777 | ₩5,012 | +0.54% | 161.3만 |
|---|
| 2026.02.18 | ₩4,864 | ₩4,971 | ₩4,757 | ₩4,878 | +0.28% | 224만 |
|---|
| 2026.02.17 | ₩4,978 | ₩5,038 | ₩4,549 | ₩4,770 | -4.17% | 188.9만 |
|---|
| 2026.02.13 | ₩5,119 | ₩5,260 | ₩4,911 | ₩4,958 | -3.14% | 362.2만 |
|---|
| 2026.02.12 | ₩5,373 | ₩5,581 | ₩5,012 | ₩5,038 | -6.23% | 330만 |
|---|
| 2026.02.11 | ₩5,400 | ₩5,467 | ₩5,226 | ₩5,373 | -0.50% | 345.6만 |
|---|
| 2026.02.10 | ₩5,226 | ₩5,360 | ₩5,166 | ₩5,280 | +1.03% | 240만 |
|---|
| 2026.02.09 | ₩4,918 | ₩5,293 | ₩4,918 | ₩5,253 | +6.81% | 394.3만 |
|---|
| 2026.02.06 | ₩4,543 | ₩4,871 | ₩4,489 | ₩4,864 | +7.08% | 269.8만 |
|---|
| 2026.02.05 | ₩4,717 | ₩4,784 | ₩4,489 | ₩4,489 | -4.83% | 286.1만 |
|---|
| 2026.02.04 | ₩4,824 | ₩5,038 | ₩4,724 | ₩4,958 | +2.78% | 396.7만 |
|---|
| 2026.02.03 | ₩4,931 | ₩4,931 | ₩4,556 | ₩4,717 | -4.35% | 581.6만 |
|---|
| 2026.02.02 | ₩4,382 | ₩4,582 | ₩4,288 | ₩4,529 | +3.36% | 236.5만 |
|---|
| 2026.01.30 | ₩4,757 | ₩4,918 | ₩4,382 | ₩4,489 | -5.63% | 452.1만 |
|---|
| 2026.01.29 | ₩5,226 | ₩5,293 | ₩4,812 | ₩5,186 | -0.77% | 440만 |
|---|
| 2026.01.28 | ₩5,199 | ₩5,561 | ₩5,119 | ₩5,172 | -0.52% | 715.7만 |
|---|
| 2026.01.27 | ₩4,837 | ₩5,105 | ₩4,757 | ₩5,105 | +5.54% | 928.1만 |
|---|
| 2026.01.26 | ₩5,360 | ₩5,534 | ₩5,159 | ₩5,159 | -3.75% | 262.6만 |
|---|
| 2026.01.23 | ₩5,253 | ₩5,327 | ₩5,092 | ₩5,159 | -1.79% | 175.6만 |
|---|
| 2026.01.22 | ₩4,824 | ₩5,266 | ₩4,824 | ₩5,172 | +7.22% | 298.7만 |
|---|
| 2026.01.21 | ₩5,092 | ₩5,119 | ₩4,757 | ₩4,824 | -5.26% | 199.4만 |
|---|
| 2026.01.20 | ₩4,811 | ₩5,012 | ₩4,797 | ₩4,945 | +2.79% | 212.1만 |
|---|
| 2026.01.16 | ₩4,770 | ₩4,770 | ₩4,516 | ₩4,636 | -2.81% | 119.4만 |
|---|
| 2026.01.15 | ₩4,744 | ₩4,851 | ₩4,697 | ₩4,703 | -0.85% | 106.1만 |
|---|
| 2026.01.14 | ₩4,998 | ₩5,018 | ₩4,811 | ₩4,864 | -2.68% | 133.2만 |
|---|
| 2026.01.13 | ₩5,038 | ₩5,105 | ₩4,784 | ₩4,864 | -3.46% | 157.3만 |
|---|
| 2026.01.12 | ₩4,918 | ₩5,052 | ₩4,864 | ₩4,971 | +1.09% | 110만 |
|---|
| 2026.01.09 | ₩4,864 | ₩4,891 | ₩4,724 | ₩4,730 | -2.75% | 117.2만 |
|---|
| 2026.01.08 | ₩4,663 | ₩4,797 | ₩4,556 | ₩4,770 | +2.30% | 94.5만 |
|---|
| 2026.01.07 | ₩4,703 | ₩4,797 | ₩4,568 | ₩4,757 | +1.14% | 92.6만 |
|---|
| 2026.01.06 | ₩4,757 | ₩4,891 | ₩4,730 | ₩4,811 | +1.13% | 166.1만 |
|---|
| 2026.01.05 | ₩4,811 | ₩5,012 | ₩4,724 | ₩4,730 | -1.67% | 115만 |
|---|
| 2026.01.02 | ₩4,717 | ₩4,824 | ₩4,516 | ₩4,717 | 0.00% | 132.4만 |
|---|
| 2025.12.31 | ₩4,703 | ₩4,837 | ₩4,610 | ₩4,677 | -0.57% | 111.6만 |
|---|
| 2025.12.30 | ₩4,837 | ₩4,891 | ₩4,744 | ₩4,770 | -1.39% | 87.3만 |
|---|
| 2025.12.29 | ₩4,730 | ₩4,811 | ₩4,547 | ₩4,744 | +0.28% | 146.7만 |
|---|
| 2025.12.26 | ₩4,971 | ₩5,025 | ₩4,864 | ₩4,945 | -0.54% | 77.1만 |
|---|
| 2025.12.24 | ₩4,891 | ₩4,978 | ₩4,851 | ₩4,891 | 0.00% | 54.1만 |
|---|
| 2025.12.23 | ₩4,918 | ₩4,985 | ₩4,730 | ₩4,918 | 0.00% | 186.5만 |
|---|
| 2025.12.22 | ₩5,280 | ₩5,340 | ₩4,918 | ₩4,931 | -6.60% | 230.3만 |
|---|
| 2025.12.19 | ₩5,025 | ₩5,159 | ₩4,985 | ₩5,052 | +0.53% | 272.3만 |
|---|
| 2025.12.18 | ₩4,904 | ₩5,032 | ₩4,837 | ₩4,998 | +1.91% | 149만 |
|---|
| 2025.12.17 | ₩5,025 | ₩5,105 | ₩4,851 | ₩4,891 | -2.67% | 114.6만 |
|---|
| 2025.12.16 | ₩5,079 | ₩5,226 | ₩4,837 | ₩4,878 | -3.96% | 124.1만 |
|---|
| 2025.12.15 | ₩5,521 | ₩5,601 | ₩5,079 | ₩5,092 | -7.77% | 149.5만 |
|---|
| 2025.12.12 | ₩5,561 | ₩5,635 | ₩5,280 | ₩5,440 | -2.17% | 171.4만 |
|---|
| 2025.12.11 | ₩4,985 | ₩5,462 | ₩4,891 | ₩5,400 | +8.33% | 207만 |
|---|
| 2025.12.10 | ₩4,931 | ₩4,998 | ₩4,777 | ₩4,958 | +0.54% | 92.1만 |
|---|
| 2025.12.09 | ₩4,797 | ₩4,931 | ₩4,730 | ₩4,918 | +2.51% | 132.2만 |
|---|
| 2025.12.08 | ₩4,878 | ₩4,918 | ₩4,760 | ₩4,784 | -1.92% | 97.2만 |
|---|
| 2025.12.05 | ₩4,811 | ₩4,918 | ₩4,730 | ₩4,851 | +0.84% | 92만 |
|---|
| 2025.12.04 | ₩4,690 | ₩4,864 | ₩4,636 | ₩4,770 | +1.71% | 77.9만 |
|---|
| 2025.12.03 | ₩4,543 | ₩4,737 | ₩4,543 | ₩4,730 | +4.13% | 79.6만 |
|---|
| 2025.12.02 | ₩4,690 | ₩4,697 | ₩4,529 | ₩4,623 | -1.43% | 151.5만 |
|---|
| 2025.12.01 | ₩4,757 | ₩4,824 | ₩4,596 | ₩4,690 | -1.41% | 157만 |
|---|
| 2025.11.28 | ₩4,569 | ₩4,804 | ₩4,536 | ₩4,730 | +3.52% | 130.4만 |
|---|
| 2025.11.26 | ₩4,476 | ₩4,603 | ₩4,405 | ₩4,543 | +1.50% | 241.5만 |
|---|
| 2025.11.25 | ₩4,422 | ₩4,462 | ₩4,275 | ₩4,395 | -0.61% | 146.5만 |
|---|
| 2025.11.24 | ₩4,221 | ₩4,419 | ₩4,208 | ₩4,382 | +3.81% | 87.9만 |
|---|
| 2025.11.21 | ₩4,154 | ₩4,194 | ₩4,040 | ₩4,181 | +0.65% | 103.5만 |
|---|
| 2025.11.20 | ₩4,449 | ₩4,502 | ₩4,121 | ₩4,154 | -6.63% | 80.8만 |
|---|
| 2025.11.19 | ₩4,368 | ₩4,516 | ₩4,348 | ₩4,395 | +0.61% | 107.7만 |
|---|
| 2025.11.18 | ₩4,248 | ₩4,328 | ₩4,154 | ₩4,261 | +0.32% | 66.1만 |
|---|
| 2025.11.17 | ₩4,368 | ₩4,476 | ₩4,194 | ₩4,234 | -3.07% | 53.9만 |
|---|
| 2025.11.14 | ₩4,194 | ₩4,476 | ₩4,127 | ₩4,435 | +5.75% | 149만 |
|---|
| 2025.11.13 | ₩4,623 | ₩4,650 | ₩4,395 | ₩4,395 | -4.93% | 77.4만 |
|---|
| 2025.11.12 | ₩4,462 | ₩4,677 | ₩4,405 | ₩4,596 | +3.00% | 141.9만 |
|---|
| 2025.11.11 | ₩4,368 | ₩4,496 | ₩4,301 | ₩4,422 | +1.23% | 156.4만 |
|---|
| 2025.11.10 | ₩4,114 | ₩4,342 | ₩4,114 | ₩4,328 | +5.21% | 168.8만 |
|---|
| 2025.11.07 | ₩4,020 | ₩4,100 | ₩3,926 | ₩4,047 | +0.67% | 63.9만 |
|---|
| 2025.11.06 | ₩4,100 | ₩4,181 | ₩3,920 | ₩3,953 | -3.59% | 78.3만 |
|---|
| 2025.11.05 | ₩3,980 | ₩4,181 | ₩3,913 | ₩4,087 | +2.69% | 188.8만 |
|---|
| 2025.11.04 | ₩4,074 | ₩4,218 | ₩3,899 | ₩3,913 | -3.95% | 123.7만 |
|---|
| 2025.11.03 | ₩4,154 | ₩4,315 | ₩4,066 | ₩4,275 | +2.90% | 135.8만 |
|---|
| 2025.10.31 | ₩4,154 | ₩4,214 | ₩4,087 | ₩4,141 | -0.32% | 115.8만 |
|---|
| 2025.10.30 | ₩4,167 | ₩4,194 | ₩4,033 | ₩4,114 | -1.29% | 116.6만 |
|---|
| 2025.10.29 | ₩4,100 | ₩4,201 | ₩3,980 | ₩4,100 | 0.00% | 245.3만 |
|---|
| 2025.10.28 | ₩4,074 | ₩4,100 | ₩3,926 | ₩3,953 | -2.96% | 244.7만 |
|---|
| 2025.10.27 | ₩4,248 | ₩4,395 | ₩3,953 | ₩4,127 | -2.84% | 225.6만 |
|---|
| 2025.10.24 | ₩4,596 | ₩4,690 | ₩4,355 | ₩4,355 | -5.25% | 262.3만 |
|---|
| 2025.10.23 | ₩4,690 | ₩4,690 | ₩4,563 | ₩4,650 | -0.86% | 95.1만 |
|---|
| 2025.10.22 | ₩4,368 | ₩4,636 | ₩4,234 | ₩4,636 | +6.13% | 182.4만 |
|---|
| 2025.10.21 | ₩4,543 | ₩4,556 | ₩4,328 | ₩4,395 | -3.24% | 264.2만 |
|---|
| 2025.10.20 | ₩4,784 | ₩4,971 | ₩4,663 | ₩4,891 | +2.24% | 201만 |
|---|
| 2025.10.17 | ₩4,864 | ₩4,945 | ₩4,559 | ₩4,663 | -4.13% | 240.9만 |
|---|
| 2025.10.16 | ₩5,025 | ₩5,213 | ₩4,843 | ₩4,985 | -0.80% | 414.7만 |
|---|
| 2025.10.15 | ₩4,918 | ₩5,092 | ₩4,776 | ₩4,971 | +1.09% | 291.8만 |
|---|
| 2025.10.14 | ₩4,690 | ₩4,939 | ₩4,610 | ₩4,811 | +2.57% | 182.3만 |
|---|
| 2025.10.13 | ₩4,730 | ₩4,904 | ₩4,710 | ₩4,757 | +0.57% | 112.1만 |
|---|
| 2025.10.10 | ₩4,610 | ₩4,697 | ₩4,516 | ₩4,623 | +0.29% | 157.3만 |
|---|