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 | ₩3,861 | ₩3,861 | ₩3,781 | ₩3,781 | -2.08% | 283.5만 |
| 2026.10.08 | ₩3,674 | ₩3,794 | ₩3,674 | ₩3,727 | +1.45% | 116.8만 |
| 2026.10.07 | ₩3,714 | ₩3,721 | ₩3,607 | ₩3,687 | -0.72% | 290.4만 |
| 2026.10.06 | ₩3,848 | ₩3,888 | ₩3,741 | ₩3,741 | -2.78% | 123.1만 |
| 2026.10.05 | ₩3,781 | ₩3,874 | ₩3,727 | ₩3,808 | +0.71% | 111만 |
| 2026.10.02 | ₩3,874 | ₩3,874 | ₩3,701 | ₩3,754 | -3.10% | 148.9만 |
| 2026.10.01 | ₩3,781 | ₩3,834 | ₩3,687 | ₩3,727 | -1.41% | 232만 |
| 2026.09.30 | ₩3,874 | ₩3,988 | ₩3,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,767 |
| -2.76% |
| 378.5만 |
| 2026.09.29 | ₩3,754 | ₩3,774 | ₩3,647 | ₩3,741 | -0.36% | 229.3만 |
|---|
| 2026.09.28 | ₩3,621 | ₩3,754 | ₩3,567 | ₩3,714 | +2.58% | 210.3만 |
|---|
| 2026.09.25 | ₩3,727 | ₩3,767 | ₩3,647 | ₩3,701 | -0.72% | 179.6만 |
|---|
| 2026.09.24 | ₩3,580 | ₩3,714 | ₩3,567 | ₩3,647 | +1.87% | 210.7만 |
|---|
| 2026.09.23 | ₩3,580 | ₩3,614 | ₩3,487 | ₩3,594 | +0.37% | 156.9만 |
|---|
| 2026.09.22 | ₩3,514 | ₩3,714 | ₩3,474 | ₩3,661 | +4.18% | 192.5만 |
|---|
| 2026.09.21 | ₩3,634 | ₩3,674 | ₩3,474 | ₩3,514 | -3.31% | 226만 |
|---|
| 2026.09.18 | ₩3,687 | ₩3,741 | ₩3,594 | ₩3,634 | -1.45% | 102만 |
|---|
| 2026.09.17 | ₩3,661 | ₩3,714 | ₩3,600 | ₩3,661 | 0.00% | 60.3만 |
|---|
| 2026.09.16 | ₩3,727 | ₩3,741 | ₩3,433 | ₩3,527 | -5.38% | 146.4만 |
|---|
| 2026.09.15 | ₩3,727 | ₩3,761 | ₩3,594 | ₩3,701 | -0.72% | 71.6만 |
|---|
| 2026.09.14 | ₩3,714 | ₩3,806 | ₩3,701 | ₩3,714 | 0.00% | 170.2만 |
|---|
| 2026.09.11 | ₩3,834 | ₩3,888 | ₩3,754 | ₩3,781 | -1.39% | 61.9만 |
|---|
| 2026.09.10 | ₩3,741 | ₩3,808 | ₩3,687 | ₩3,767 | +0.71% | 110.9만 |
|---|
| 2026.09.09 | ₩3,874 | ₩3,968 | ₩3,767 | ₩3,808 | -1.72% | 77.8만 |
|---|
| 2026.09.08 | ₩3,928 | ₩3,955 | ₩3,834 | ₩3,848 | -2.04% | 50.1만 |
|---|
| 2026.09.04 | ₩3,901 | ₩3,941 | ₩3,861 | ₩3,888 | -0.34% | 74.5만 |
|---|
| 2026.09.03 | ₩4,021 | ₩4,101 | ₩3,941 | ₩3,995 | -0.66% | 66.7만 |
|---|
| 2026.09.02 | ₩3,888 | ₩4,008 | ₩3,834 | ₩3,874 | -0.34% | 56.4만 |
|---|
| 2026.09.01 | ₩3,901 | ₩3,968 | ₩3,794 | ₩3,808 | -2.40% | 86.8만 |
|---|
| 2026.08.31 | ₩4,088 | ₩4,115 | ₩3,941 | ₩3,995 | -2.29% | 128.1만 |
|---|
| 2026.08.28 | ₩4,155 | ₩4,289 | ₩4,055 | ₩4,101 | -1.29% | 128.7만 |
|---|
| 2026.08.27 | ₩4,088 | ₩4,235 | ₩4,088 | ₩4,235 | +3.59% | 315.1만 |
|---|
| 2026.08.26 | ₩4,128 | ₩4,202 | ₩4,043 | ₩4,115 | -0.32% | 108.5만 |
|---|
| 2026.08.25 | ₩4,061 | ₩4,342 | ₩3,995 | ₩4,262 | +4.93% | 835.2만 |
|---|
| 2026.08.24 | ₩4,142 | ₩4,222 | ₩4,088 | ₩4,168 | +0.65% | 688.2만 |
|---|
| 2026.08.21 | ₩4,061 | ₩4,101 | ₩3,901 | ₩4,101 | +0.99% | 105만 |
|---|
| 2026.08.20 | ₩3,808 | ₩3,941 | ₩3,808 | ₩3,914 | +2.81% | 127.3만 |
|---|
| 2026.08.19 | ₩3,834 | ₩3,975 | ₩3,794 | ₩3,874 | +1.05% | 146.1만 |
|---|
| 2026.08.18 | ₩3,767 | ₩3,767 | ₩3,587 | ₩3,607 | -4.26% | 74.7만 |
|---|
| 2026.08.17 | ₩3,848 | ₩3,848 | ₩3,701 | ₩3,754 | -2.43% | 125.5만 |
|---|
| 2026.08.14 | ₩3,754 | ₩3,901 | ₩3,607 | ₩3,821 | +1.78% | 182.5만 |
|---|
| 2026.08.13 | ₩3,808 | ₩3,808 | ₩3,607 | ₩3,661 | -3.86% | 104.3만 |
|---|
| 2026.08.12 | ₩3,701 | ₩3,754 | ₩3,647 | ₩3,714 | +0.36% | 172.7만 |
|---|
| 2026.08.11 | ₩3,647 | ₩3,714 | ₩3,607 | ₩3,634 | -0.37% | 86.2만 |
|---|
| 2026.08.10 | ₩3,727 | ₩3,754 | ₩3,621 | ₩3,647 | -2.15% | 133.5만 |
|---|
| 2026.08.07 | ₩3,674 | ₩3,861 | ₩3,641 | ₩3,741 | +1.82% | 293.6만 |
|---|
| 2026.08.06 | ₩3,741 | ₩3,741 | ₩3,447 | ₩3,527 | -5.71% | 156.9만 |
|---|
| 2026.08.05 | ₩3,460 | ₩3,694 | ₩3,393 | ₩3,607 | +4.25% | 490.6만 |
|---|
| 2026.08.04 | ₩3,246 | ₩3,380 | ₩3,206 | ₩3,233 | -0.41% | 237만 |
|---|
| 2026.08.03 | ₩3,166 | ₩3,246 | ₩3,140 | ₩3,206 | +1.27% | 78.4만 |
|---|
| 2026.07.31 | ₩3,206 | ₩3,206 | ₩3,106 | ₩3,193 | -0.42% | 130.2만 |
|---|
| 2026.07.30 | ₩3,099 | ₩3,206 | ₩3,053 | ₩3,180 | +2.59% | 130.3만 |
|---|
| 2026.07.29 | ₩3,006 | ₩3,140 | ₩2,993 | ₩3,033 | +0.89% | 165만 |
|---|
| 2026.07.28 | ₩3,059 | ₩3,086 | ₩2,966 | ₩3,033 | -0.87% | 110만 |
|---|
| 2026.07.27 | ₩3,059 | ₩3,113 | ₩2,993 | ₩3,086 | +0.87% | 99만 |
|---|
| 2026.07.24 | ₩3,059 | ₩3,099 | ₩3,006 | ₩3,019 | -1.31% | 101.2만 |
|---|
| 2026.07.23 | ₩2,939 | ₩3,073 | ₩2,912 | ₩3,046 | +3.64% | 151.2만 |
|---|
| 2026.07.22 | ₩3,327 | ₩3,340 | ₩2,979 | ₩3,006 | -9.64% | 608.7만 |
|---|
| 2026.07.21 | ₩2,993 | ₩2,993 | ₩2,993 | ₩2,993 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,033 | ₩3,086 | ₩2,953 | ₩2,993 | -1.32% | 137.3만 |
|---|
| 2026.07.17 | ₩2,993 | ₩3,073 | ₩2,918 | ₩3,033 | +1.34% | 281.5만 |
|---|
| 2026.07.16 | ₩3,126 | ₩3,140 | ₩2,966 | ₩3,006 | -3.85% | 278.5만 |
|---|
| 2026.07.15 | ₩3,193 | ₩3,220 | ₩3,086 | ₩3,180 | -0.42% | 271.8만 |
|---|
| 2026.07.14 | ₩3,287 | ₩3,287 | ₩3,173 | ₩3,180 | -3.25% | 127.5만 |
|---|
| 2026.07.13 | ₩3,193 | ₩3,220 | ₩3,099 | ₩3,140 | -1.67% | 128.2만 |
|---|
| 2026.07.10 | ₩3,313 | ₩3,327 | ₩3,240 | ₩3,260 | -1.61% | 111.2만 |
|---|
| 2026.07.09 | ₩3,246 | ₩3,320 | ₩3,206 | ₩3,313 | +2.06% | 174.4만 |
|---|
| 2026.07.08 | ₩3,193 | ₩3,206 | ₩3,073 | ₩3,180 | -0.42% | 244.9만 |
|---|
| 2026.07.07 | ₩3,407 | ₩3,440 | ₩3,220 | ₩3,246 | -4.71% | 233.1만 |
|---|
| 2026.07.06 | ₩3,500 | ₩3,567 | ₩3,387 | ₩3,447 | -1.53% | 275.3만 |
|---|
| 2026.07.02 | ₩3,367 | ₩3,547 | ₩3,327 | ₩3,433 | +1.98% | 283.5만 |
|---|
| 2026.07.01 | ₩3,273 | ₩3,454 | ₩3,273 | ₩3,327 | +1.63% | 194.9만 |
|---|
| 2026.06.30 | ₩3,220 | ₩3,313 | ₩3,166 | ₩3,287 | +2.07% | 551.5만 |
|---|
| 2026.06.29 | ₩3,220 | ₩3,266 | ₩3,160 | ₩3,246 | +0.83% | 137.5만 |
|---|
| 2026.06.26 | ₩3,220 | ₩3,353 | ₩3,206 | ₩3,206 | -0.41% | 121.5만 |
|---|
| 2026.06.25 | ₩3,246 | ₩3,266 | ₩3,140 | ₩3,206 | -1.23% | 301.4만 |
|---|
| 2026.06.24 | ₩3,233 | ₩3,246 | ₩3,079 | ₩3,153 | -2.48% | 249.4만 |
|---|
| 2026.06.23 | ₩3,260 | ₩3,353 | ₩3,206 | ₩3,287 | +0.82% | 438만 |
|---|
| 2026.06.22 | ₩3,460 | ₩3,507 | ₩3,353 | ₩3,407 | -1.54% | 437.8만 |
|---|
| 2026.06.18 | ₩3,647 | ₩3,741 | ₩3,500 | ₩3,540 | -2.93% | 409.7만 |
|---|
| 2026.06.17 | ₩3,714 | ₩3,861 | ₩3,621 | ₩3,621 | -2.52% | 209.6만 |
|---|
| 2026.06.16 | ₩3,687 | ₩3,754 | ₩3,627 | ₩3,714 | +0.72% | 202.1만 |
|---|
| 2026.06.15 | ₩3,821 | ₩3,821 | ₩3,621 | ₩3,634 | -4.90% | 218.9만 |
|---|
| 2026.06.12 | ₩3,407 | ₩3,580 | ₩3,327 | ₩3,474 | +1.96% | 212.1만 |
|---|
| 2026.06.11 | ₩3,206 | ₩3,380 | ₩3,173 | ₩3,340 | +4.17% | 176.2만 |
|---|
| 2026.06.10 | ₩3,193 | ₩3,327 | ₩3,166 | ₩3,220 | +0.84% | 290.5만 |
|---|
| 2026.06.09 | ₩3,353 | ₩3,360 | ₩3,126 | ₩3,260 | -2.79% | 341.4만 |
|---|
| 2026.06.08 | ₩3,340 | ₩3,340 | ₩3,246 | ₩3,300 | -1.20% | 218.3만 |
|---|
| 2026.06.05 | ₩3,500 | ₩3,554 | ₩3,280 | ₩3,300 | -5.73% | 376.9만 |
|---|
| 2026.06.04 | ₩3,527 | ₩3,647 | ₩3,500 | ₩3,580 | +1.52% | 148.1만 |
|---|
| 2026.06.03 | ₩3,607 | ₩3,627 | ₩3,474 | ₩3,500 | -2.96% | 175.1만 |
|---|
| 2026.06.02 | ₩3,647 | ₩3,734 | ₩3,607 | ₩3,674 | +0.73% | 437.6만 |
|---|
| 2026.06.01 | ₩3,621 | ₩3,701 | ₩3,547 | ₩3,634 | +0.37% | 177.2만 |
|---|
| 2026.05.29 | ₩3,621 | ₩3,808 | ₩3,580 | ₩3,741 | +3.32% | 394.8만 |
|---|
| 2026.05.28 | ₩3,433 | ₩3,821 | ₩3,367 | ₩3,647 | +6.23% | 257.2만 |
|---|
| 2026.05.27 | ₩3,634 | ₩3,634 | ₩3,527 | ₩3,540 | -2.57% | 366.9만 |
|---|
| 2026.05.26 | ₩3,674 | ₩3,754 | ₩3,634 | ₩3,714 | +1.09% | 516.2만 |
|---|
| 2026.05.22 | ₩3,621 | ₩3,701 | ₩3,534 | ₩3,594 | -0.74% | 468.7만 |
|---|
| 2026.05.21 | ₩3,340 | ₩3,707 | ₩3,260 | ₩3,647 | +9.20% | 6446.1만 |
|---|
| 2026.05.20 | ₩3,794 | ₩3,928 | ₩3,714 | ₩3,928 | +3.52% | 141.4만 |
|---|
| 2026.05.19 | ₩3,955 | ₩4,008 | ₩3,721 | ₩3,821 | -3.38% | 178.5만 |
|---|
| 2026.05.18 | ₩4,128 | ₩4,128 | ₩3,854 | ₩3,901 | -5.50% | 145.6만 |
|---|
| 2026.05.15 | ₩4,195 | ₩4,242 | ₩4,061 | ₩4,075 | -2.87% | 181.5만 |
|---|
| 2026.05.14 | ₩4,489 | ₩4,516 | ₩4,302 | ₩4,449 | -0.89% | 89.7만 |
|---|
| 2026.05.13 | ₩4,556 | ₩4,596 | ₩4,409 | ₩4,529 | -0.59% | 81.6만 |
|---|
| 2026.05.12 | ₩4,422 | ₩4,643 | ₩4,349 | ₩4,556 | +3.02% | 126.9만 |
|---|
| 2026.05.11 | ₩4,262 | ₩4,582 | ₩4,262 | ₩4,516 | +5.96% | 121.5만 |
|---|
| 2026.05.08 | ₩4,409 | ₩4,529 | ₩4,302 | ₩4,382 | -0.61% | 143.9만 |
|---|
| 2026.05.07 | ₩4,502 | ₩4,649 | ₩4,382 | ₩4,409 | -2.08% | 103만 |
|---|
| 2026.05.06 | ₩4,409 | ₩4,623 | ₩4,329 | ₩4,369 | -0.91% | 162.7만 |
|---|
| 2026.05.05 | ₩4,008 | ₩4,248 | ₩3,981 | ₩4,208 | +5.00% | 122.3만 |
|---|
| 2026.05.04 | ₩3,941 | ₩3,995 | ₩3,914 | ₩3,928 | -0.34% | 102.3만 |
|---|
| 2026.05.01 | ₩3,981 | ₩4,128 | ₩3,955 | ₩3,968 | -0.34% | 101.7만 |
|---|
| 2026.04.30 | ₩4,075 | ₩4,155 | ₩3,941 | ₩3,995 | -1.97% | 128.7만 |
|---|
| 2026.04.29 | ₩4,008 | ₩4,041 | ₩3,914 | ₩3,941 | -1.67% | 131.2만 |
|---|
| 2026.04.28 | ₩4,142 | ₩4,235 | ₩4,028 | ₩4,075 | -1.61% | 220.1만 |
|---|
| 2026.04.27 | ₩4,262 | ₩4,302 | ₩4,142 | ₩4,248 | -0.31% | 119.5만 |
|---|
| 2026.04.24 | ₩4,529 | ₩4,562 | ₩4,289 | ₩4,315 | -4.72% | 201.1만 |
|---|
| 2026.04.23 | ₩4,582 | ₩4,716 | ₩4,375 | ₩4,502 | -1.75% | 266.4만 |
|---|
| 2026.04.22 | ₩4,749 | ₩4,836 | ₩4,643 | ₩4,663 | -1.83% | 152.4만 |
|---|
| 2026.04.21 | ₩4,957 | ₩5,010 | ₩4,636 | ₩4,636 | -6.47% | 182.9만 |
|---|
| 2026.04.20 | ₩4,769 | ₩5,077 | ₩4,743 | ₩5,023 | +5.32% | 231.1만 |
|---|
| 2026.04.17 | ₩4,636 | ₩5,003 | ₩4,542 | ₩4,876 | +5.19% | 222.3만 |
|---|
| 2026.04.16 | ₩4,529 | ₩4,589 | ₩4,462 | ₩4,502 | -0.59% | 158.4만 |
|---|
| 2026.04.15 | ₩4,462 | ₩4,562 | ₩4,435 | ₩4,476 | +0.30% | 142.8만 |
|---|
| 2026.04.14 | ₩4,582 | ₩4,623 | ₩4,489 | ₩4,582 | 0.00% | 138.8만 |
|---|
| 2026.04.13 | ₩4,329 | ₩4,502 | ₩4,302 | ₩4,489 | +3.70% | 100.4만 |
|---|
| 2026.04.10 | ₩4,435 | ₩4,461 | ₩4,355 | ₩4,409 | -0.60% | 114.1만 |
|---|
| 2026.04.09 | ₩4,422 | ₩4,542 | ₩4,309 | ₩4,382 | -0.91% | 105.3만 |
|---|
| 2026.04.08 | ₩4,716 | ₩4,716 | ₩4,369 | ₩4,422 | -6.23% | 175.6만 |
|---|
| 2026.04.07 | ₩4,355 | ₩4,462 | ₩4,222 | ₩4,409 | +1.23% | 143.5만 |
|---|
| 2026.04.06 | ₩4,382 | ₩4,476 | ₩4,355 | ₩4,369 | -0.30% | 115.8만 |
|---|
| 2026.04.02 | ₩4,115 | ₩4,492 | ₩4,115 | ₩4,395 | +6.82% | 236.8만 |
|---|
| 2026.04.01 | ₩4,516 | ₩4,589 | ₩4,415 | ₩4,449 | -1.48% | 238.8만 |
|---|
| 2026.03.31 | ₩4,128 | ₩4,402 | ₩4,128 | ₩4,342 | +5.18% | 213.4만 |
|---|
| 2026.03.30 | ₩4,101 | ₩4,203 | ₩4,001 | ₩4,048 | -1.30% | 230만 |
|---|
| 2026.03.27 | ₩3,821 | ₩3,975 | ₩3,727 | ₩3,914 | +2.45% | 214만 |
|---|
| 2026.03.26 | ₩3,714 | ₩4,115 | ₩3,714 | ₩3,821 | +2.88% | 170.5만 |
|---|
| 2026.03.25 | ₩4,222 | ₩4,329 | ₩3,968 | ₩3,981 | -5.70% | 255.4만 |
|---|
| 2026.03.24 | ₩3,901 | ₩3,995 | ₩3,794 | ₩3,955 | +1.37% | 231.9만 |
|---|
| 2026.03.23 | ₩3,861 | ₩4,048 | ₩3,701 | ₩3,941 | +2.08% | 343.2만 |
|---|
| 2026.03.20 | ₩4,075 | ₩4,182 | ₩3,674 | ₩3,781 | -7.21% | 944만 |
|---|
| 2026.03.19 | ₩4,395 | ₩4,395 | ₩3,901 | ₩4,075 | -7.29% | 501.2만 |
|---|
| 2026.03.18 | ₩4,689 | ₩4,743 | ₩4,409 | ₩4,489 | -4.27% | 430.6만 |
|---|
| 2026.03.17 | ₩4,957 | ₩5,037 | ₩4,783 | ₩4,823 | -2.70% | 242.2만 |
|---|
| 2026.03.16 | ₩4,957 | ₩5,130 | ₩4,810 | ₩4,876 | -1.62% | 348.5만 |
|---|
| 2026.03.13 | ₩5,317 | ₩5,491 | ₩4,903 | ₩4,943 | -7.04% | 288.5만 |
|---|
| 2026.03.12 | ₩5,651 | ₩5,745 | ₩5,266 | ₩5,344 | -5.44% | 235.4만 |
|---|
| 2026.03.11 | ₩5,812 | ₩5,825 | ₩5,571 | ₩5,691 | -2.07% | 234.8만 |
|---|
| 2026.03.10 | ₩5,758 | ₩6,005 | ₩5,705 | ₩5,959 | +3.48% | 339.7만 |
|---|
| 2026.03.09 | ₩5,498 | ₩5,698 | ₩5,291 | ₩5,678 | +3.28% | 341만 |
|---|
| 2026.03.06 | ₩5,651 | ₩5,792 | ₩5,491 | ₩5,745 | +1.65% | 249.4만 |
|---|
| 2026.03.05 | ₩5,865 | ₩5,865 | ₩5,571 | ₩5,718 | -2.51% | 315.9만 |
|---|
| 2026.03.04 | ₩6,266 | ₩6,291 | ₩5,959 | ₩5,959 | -4.90% | 231.1만 |
|---|
| 2026.03.03 | ₩5,959 | ₩6,219 | ₩5,745 | ₩6,092 | +2.24% | 336.7만 |
|---|
| 2026.03.02 | ₩6,266 | ₩6,399 | ₩6,052 | ₩6,386 | +1.92% | 309.3만 |
|---|
| 2026.02.27 | ₩6,266 | ₩6,406 | ₩6,119 | ₩6,359 | +1.49% | 267.8만 |
|---|
| 2026.02.26 | ₩5,678 | ₩6,199 | ₩5,678 | ₩6,132 | +8.00% | 286만 |
|---|
| 2026.02.25 | ₩5,678 | ₩5,905 | ₩5,584 | ₩5,812 | +2.35% | 269.3만 |
|---|
| 2026.02.24 | ₩5,023 | ₩5,745 | ₩5,023 | ₩5,598 | +11.44% | 365.3만 |
|---|
| 2026.02.23 | ₩5,050 | ₩5,224 | ₩5,037 | ₩5,157 | +2.12% | 216만 |
|---|
| 2026.02.20 | ₩5,103 | ₩5,103 | ₩4,823 | ₩4,997 | -2.09% | 198.5만 |
|---|
| 2026.02.19 | ₩4,970 | ₩5,061 | ₩4,763 | ₩4,997 | +0.54% | 161.3만 |
|---|
| 2026.02.18 | ₩4,850 | ₩4,957 | ₩4,743 | ₩4,863 | +0.28% | 224만 |
|---|
| 2026.02.17 | ₩4,963 | ₩5,023 | ₩4,536 | ₩4,756 | -4.17% | 188.9만 |
|---|
| 2026.02.13 | ₩5,103 | ₩5,244 | ₩4,896 | ₩4,943 | -3.14% | 362.2만 |
|---|
| 2026.02.12 | ₩5,357 | ₩5,564 | ₩4,997 | ₩5,023 | -6.23% | 330만 |
|---|
| 2026.02.11 | ₩5,384 | ₩5,451 | ₩5,210 | ₩5,357 | -0.50% | 345.6만 |
|---|
| 2026.02.10 | ₩5,210 | ₩5,344 | ₩5,150 | ₩5,264 | +1.03% | 240만 |
|---|
| 2026.02.09 | ₩4,903 | ₩5,277 | ₩4,903 | ₩5,237 | +6.81% | 394.3만 |
|---|
| 2026.02.06 | ₩4,529 | ₩4,856 | ₩4,476 | ₩4,850 | +7.08% | 269.8만 |
|---|
| 2026.02.05 | ₩4,703 | ₩4,769 | ₩4,476 | ₩4,476 | -4.83% | 286.1만 |
|---|
| 2026.02.04 | ₩4,810 | ₩5,023 | ₩4,709 | ₩4,943 | +2.78% | 396.7만 |
|---|
| 2026.02.03 | ₩4,916 | ₩4,916 | ₩4,542 | ₩4,703 | -4.35% | 581.6만 |
|---|
| 2026.02.02 | ₩4,369 | ₩4,568 | ₩4,275 | ₩4,516 | +3.36% | 236.5만 |
|---|
| 2026.01.30 | ₩4,743 | ₩4,903 | ₩4,369 | ₩4,476 | -5.63% | 452.1만 |
|---|
| 2026.01.29 | ₩5,210 | ₩5,277 | ₩4,798 | ₩5,170 | -0.77% | 440만 |
|---|
| 2026.01.28 | ₩5,184 | ₩5,544 | ₩5,103 | ₩5,157 | -0.52% | 715.7만 |
|---|
| 2026.01.27 | ₩4,823 | ₩5,090 | ₩4,743 | ₩5,090 | +5.54% | 928.1만 |
|---|
| 2026.01.26 | ₩5,344 | ₩5,518 | ₩5,144 | ₩5,144 | -3.75% | 262.6만 |
|---|
| 2026.01.23 | ₩5,237 | ₩5,311 | ₩5,077 | ₩5,144 | -1.79% | 175.6만 |
|---|
| 2026.01.22 | ₩4,810 | ₩5,250 | ₩4,810 | ₩5,157 | +7.22% | 298.7만 |
|---|
| 2026.01.21 | ₩5,077 | ₩5,103 | ₩4,743 | ₩4,810 | -5.26% | 199.4만 |
|---|
| 2026.01.20 | ₩4,796 | ₩4,997 | ₩4,783 | ₩4,930 | +2.79% | 212.1만 |
|---|
| 2026.01.16 | ₩4,756 | ₩4,756 | ₩4,502 | ₩4,623 | -2.81% | 119.4만 |
|---|
| 2026.01.15 | ₩4,729 | ₩4,836 | ₩4,683 | ₩4,689 | -0.85% | 106.1만 |
|---|
| 2026.01.14 | ₩4,983 | ₩5,003 | ₩4,796 | ₩4,850 | -2.68% | 133.2만 |
|---|
| 2026.01.13 | ₩5,023 | ₩5,090 | ₩4,769 | ₩4,850 | -3.46% | 157.3만 |
|---|
| 2026.01.12 | ₩4,903 | ₩5,037 | ₩4,850 | ₩4,957 | +1.09% | 110만 |
|---|
| 2026.01.09 | ₩4,850 | ₩4,876 | ₩4,709 | ₩4,716 | -2.75% | 117.2만 |
|---|
| 2026.01.08 | ₩4,649 | ₩4,783 | ₩4,542 | ₩4,756 | +2.30% | 94.5만 |
|---|
| 2026.01.07 | ₩4,689 | ₩4,783 | ₩4,554 | ₩4,743 | +1.14% | 92.6만 |
|---|
| 2026.01.06 | ₩4,743 | ₩4,876 | ₩4,716 | ₩4,796 | +1.13% | 166.1만 |
|---|
| 2026.01.05 | ₩4,796 | ₩4,997 | ₩4,709 | ₩4,716 | -1.67% | 115만 |
|---|
| 2026.01.02 | ₩4,703 | ₩4,810 | ₩4,502 | ₩4,703 | 0.00% | 132.4만 |
|---|
| 2025.12.31 | ₩4,689 | ₩4,823 | ₩4,596 | ₩4,663 | -0.57% | 111.6만 |
|---|
| 2025.12.30 | ₩4,823 | ₩4,876 | ₩4,729 | ₩4,756 | -1.39% | 87.3만 |
|---|
| 2025.12.29 | ₩4,716 | ₩4,796 | ₩4,533 | ₩4,729 | +0.28% | 146.7만 |
|---|
| 2025.12.26 | ₩4,957 | ₩5,010 | ₩4,850 | ₩4,930 | -0.54% | 77.1만 |
|---|
| 2025.12.24 | ₩4,876 | ₩4,963 | ₩4,836 | ₩4,876 | 0.00% | 54.1만 |
|---|
| 2025.12.23 | ₩4,903 | ₩4,970 | ₩4,716 | ₩4,903 | 0.00% | 186.5만 |
|---|
| 2025.12.22 | ₩5,264 | ₩5,324 | ₩4,903 | ₩4,916 | -6.60% | 230.3만 |
|---|
| 2025.12.19 | ₩5,010 | ₩5,144 | ₩4,970 | ₩5,037 | +0.53% | 272.3만 |
|---|
| 2025.12.18 | ₩4,890 | ₩5,017 | ₩4,823 | ₩4,983 | +1.91% | 149만 |
|---|
| 2025.12.17 | ₩5,010 | ₩5,090 | ₩4,836 | ₩4,876 | -2.67% | 114.6만 |
|---|
| 2025.12.16 | ₩5,063 | ₩5,210 | ₩4,823 | ₩4,863 | -3.96% | 124.1만 |
|---|
| 2025.12.15 | ₩5,504 | ₩5,584 | ₩5,063 | ₩5,077 | -7.77% | 149.5만 |
|---|
| 2025.12.12 | ₩5,544 | ₩5,618 | ₩5,264 | ₩5,424 | -2.17% | 171.4만 |
|---|
| 2025.12.11 | ₩4,970 | ₩5,445 | ₩4,876 | ₩5,384 | +8.33% | 207만 |
|---|
| 2025.12.10 | ₩4,916 | ₩4,983 | ₩4,763 | ₩4,943 | +0.54% | 92.1만 |
|---|
| 2025.12.09 | ₩4,783 | ₩4,916 | ₩4,716 | ₩4,903 | +2.51% | 132.2만 |
|---|
| 2025.12.08 | ₩4,863 | ₩4,903 | ₩4,745 | ₩4,769 | -1.92% | 97.2만 |
|---|
| 2025.12.05 | ₩4,796 | ₩4,903 | ₩4,716 | ₩4,836 | +0.84% | 92만 |
|---|
| 2025.12.04 | ₩4,676 | ₩4,850 | ₩4,623 | ₩4,756 | +1.71% | 77.9만 |
|---|
| 2025.12.03 | ₩4,529 | ₩4,723 | ₩4,529 | ₩4,716 | +4.13% | 79.6만 |
|---|
| 2025.12.02 | ₩4,676 | ₩4,683 | ₩4,516 | ₩4,609 | -1.43% | 151.5만 |
|---|
| 2025.12.01 | ₩4,743 | ₩4,810 | ₩4,582 | ₩4,676 | -1.41% | 157만 |
|---|
| 2025.11.28 | ₩4,556 | ₩4,790 | ₩4,522 | ₩4,716 | +3.52% | 130.4만 |
|---|
| 2025.11.26 | ₩4,462 | ₩4,589 | ₩4,391 | ₩4,529 | +1.50% | 241.5만 |
|---|
| 2025.11.25 | ₩4,409 | ₩4,449 | ₩4,262 | ₩4,382 | -0.61% | 146.5만 |
|---|
| 2025.11.24 | ₩4,208 | ₩4,406 | ₩4,195 | ₩4,369 | +3.81% | 87.9만 |
|---|
| 2025.11.21 | ₩4,142 | ₩4,182 | ₩4,028 | ₩4,168 | +0.65% | 103.5만 |
|---|
| 2025.11.20 | ₩4,435 | ₩4,489 | ₩4,108 | ₩4,142 | -6.63% | 80.8만 |
|---|
| 2025.11.19 | ₩4,355 | ₩4,502 | ₩4,335 | ₩4,382 | +0.61% | 107.7만 |
|---|
| 2025.11.18 | ₩4,235 | ₩4,315 | ₩4,142 | ₩4,248 | +0.32% | 66.1만 |
|---|
| 2025.11.17 | ₩4,355 | ₩4,462 | ₩4,182 | ₩4,222 | -3.07% | 53.9만 |
|---|
| 2025.11.14 | ₩4,182 | ₩4,462 | ₩4,115 | ₩4,422 | +5.75% | 149만 |
|---|
| 2025.11.13 | ₩4,609 | ₩4,636 | ₩4,382 | ₩4,382 | -4.93% | 77.4만 |
|---|
| 2025.11.12 | ₩4,449 | ₩4,663 | ₩4,391 | ₩4,582 | +3.00% | 141.9만 |
|---|
| 2025.11.11 | ₩4,355 | ₩4,482 | ₩4,289 | ₩4,409 | +1.23% | 156.4만 |
|---|
| 2025.11.10 | ₩4,101 | ₩4,329 | ₩4,101 | ₩4,315 | +5.21% | 168.8만 |
|---|
| 2025.11.07 | ₩4,008 | ₩4,088 | ₩3,914 | ₩4,035 | +0.67% | 63.9만 |
|---|
| 2025.11.06 | ₩4,088 | ₩4,168 | ₩3,908 | ₩3,941 | -3.59% | 78.3만 |
|---|
| 2025.11.05 | ₩3,968 | ₩4,168 | ₩3,901 | ₩4,075 | +2.69% | 188.8만 |
|---|
| 2025.11.04 | ₩4,061 | ₩4,206 | ₩3,888 | ₩3,901 | -3.95% | 123.7만 |
|---|
| 2025.11.03 | ₩4,142 | ₩4,302 | ₩4,053 | ₩4,262 | +2.90% | 135.8만 |
|---|
| 2025.10.31 | ₩4,142 | ₩4,202 | ₩4,075 | ₩4,128 | -0.32% | 115.8만 |
|---|
| 2025.10.30 | ₩4,155 | ₩4,182 | ₩4,021 | ₩4,101 | -1.29% | 116.6만 |
|---|
| 2025.10.29 | ₩4,088 | ₩4,188 | ₩3,968 | ₩4,088 | 0.00% | 245.3만 |
|---|
| 2025.10.28 | ₩4,061 | ₩4,088 | ₩3,914 | ₩3,941 | -2.96% | 244.7만 |
|---|
| 2025.10.27 | ₩4,235 | ₩4,382 | ₩3,941 | ₩4,115 | -2.84% | 225.6만 |
|---|
| 2025.10.24 | ₩4,582 | ₩4,676 | ₩4,342 | ₩4,342 | -5.25% | 262.3만 |
|---|
| 2025.10.23 | ₩4,676 | ₩4,676 | ₩4,549 | ₩4,636 | -0.86% | 95.1만 |
|---|
| 2025.10.22 | ₩4,355 | ₩4,623 | ₩4,222 | ₩4,623 | +6.13% | 182.4만 |
|---|
| 2025.10.21 | ₩4,529 | ₩4,542 | ₩4,315 | ₩4,382 | -3.24% | 264.2만 |
|---|
| 2025.10.20 | ₩4,769 | ₩4,957 | ₩4,649 | ₩4,876 | +2.24% | 201만 |
|---|
| 2025.10.17 | ₩4,850 | ₩4,930 | ₩4,545 | ₩4,649 | -4.13% | 240.9만 |
|---|
| 2025.10.16 | ₩5,010 | ₩5,197 | ₩4,828 | ₩4,970 | -0.80% | 414.7만 |
|---|
| 2025.10.15 | ₩4,903 | ₩5,077 | ₩4,761 | ₩4,957 | +1.09% | 291.8만 |
|---|
| 2025.10.14 | ₩4,676 | ₩4,924 | ₩4,596 | ₩4,796 | +2.57% | 182.3만 |
|---|
| 2025.10.13 | ₩4,716 | ₩4,890 | ₩4,696 | ₩4,743 | +0.57% | 112.1만 |
|---|
| 2025.10.10 | ₩4,596 | ₩4,683 | ₩4,502 | ₩4,609 | +0.29% | 157.3만 |
|---|