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 | ₩3,865 | ₩3,865 | ₩3,785 | ₩3,785 | -2.08% | 283.5만 |
| 2026.10.08 | ₩3,678 | ₩3,798 | ₩3,678 | ₩3,731 | +1.45% | 116.8만 |
| 2026.10.07 | ₩3,718 | ₩3,724 | ₩3,611 | ₩3,691 | -0.72% | 290.4만 |
| 2026.10.06 | ₩3,851 | ₩3,892 | ₩3,744 | ₩3,744 | -2.78% | 123.1만 |
| 2026.10.05 | ₩3,785 | ₩3,878 | ₩3,731 | ₩3,811 | +0.71% | 111만 |
| 2026.10.02 | ₩3,878 | ₩3,878 | ₩3,704 | ₩3,758 | -3.10% | 148.9만 |
| 2026.10.01 | ₩3,785 | ₩3,838 | ₩3,691 | ₩3,731 | -1.41% | 232만 |
| 2026.09.30 | ₩3,878 | ₩3,992 | ₩3,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,771 |
| -2.76% |
| 378.5만 |
| 2026.09.29 | ₩3,758 | ₩3,778 | ₩3,651 | ₩3,744 | -0.36% | 229.3만 |
|---|
| 2026.09.28 | ₩3,624 | ₩3,758 | ₩3,571 | ₩3,718 | +2.58% | 210.3만 |
|---|
| 2026.09.25 | ₩3,731 | ₩3,771 | ₩3,651 | ₩3,704 | -0.72% | 179.6만 |
|---|
| 2026.09.24 | ₩3,584 | ₩3,718 | ₩3,571 | ₩3,651 | +1.87% | 210.7만 |
|---|
| 2026.09.23 | ₩3,584 | ₩3,617 | ₩3,490 | ₩3,597 | +0.37% | 156.9만 |
|---|
| 2026.09.22 | ₩3,517 | ₩3,718 | ₩3,477 | ₩3,664 | +4.18% | 192.5만 |
|---|
| 2026.09.21 | ₩3,637 | ₩3,678 | ₩3,477 | ₩3,517 | -3.31% | 226만 |
|---|
| 2026.09.18 | ₩3,691 | ₩3,744 | ₩3,597 | ₩3,637 | -1.45% | 102만 |
|---|
| 2026.09.17 | ₩3,664 | ₩3,718 | ₩3,604 | ₩3,664 | 0.00% | 60.3만 |
|---|
| 2026.09.16 | ₩3,731 | ₩3,744 | ₩3,437 | ₩3,530 | -5.38% | 146.4만 |
|---|
| 2026.09.15 | ₩3,731 | ₩3,764 | ₩3,597 | ₩3,704 | -0.72% | 71.6만 |
|---|
| 2026.09.14 | ₩3,718 | ₩3,810 | ₩3,704 | ₩3,718 | 0.00% | 170.2만 |
|---|
| 2026.09.11 | ₩3,838 | ₩3,892 | ₩3,758 | ₩3,785 | -1.39% | 61.9만 |
|---|
| 2026.09.10 | ₩3,744 | ₩3,811 | ₩3,691 | ₩3,771 | +0.71% | 110.9만 |
|---|
| 2026.09.09 | ₩3,878 | ₩3,972 | ₩3,771 | ₩3,811 | -1.72% | 77.8만 |
|---|
| 2026.09.08 | ₩3,932 | ₩3,958 | ₩3,838 | ₩3,851 | -2.04% | 50.1만 |
|---|
| 2026.09.04 | ₩3,905 | ₩3,945 | ₩3,865 | ₩3,892 | -0.34% | 74.5만 |
|---|
| 2026.09.03 | ₩4,025 | ₩4,106 | ₩3,945 | ₩3,999 | -0.66% | 66.7만 |
|---|
| 2026.09.02 | ₩3,892 | ₩4,012 | ₩3,838 | ₩3,878 | -0.34% | 56.4만 |
|---|
| 2026.09.01 | ₩3,905 | ₩3,972 | ₩3,798 | ₩3,811 | -2.40% | 86.8만 |
|---|
| 2026.08.31 | ₩4,092 | ₩4,119 | ₩3,945 | ₩3,999 | -2.29% | 128.1만 |
|---|
| 2026.08.28 | ₩4,159 | ₩4,293 | ₩4,059 | ₩4,106 | -1.29% | 128.7만 |
|---|
| 2026.08.27 | ₩4,092 | ₩4,239 | ₩4,092 | ₩4,239 | +3.59% | 315.1만 |
|---|
| 2026.08.26 | ₩4,132 | ₩4,206 | ₩4,047 | ₩4,119 | -0.32% | 108.5만 |
|---|
| 2026.08.25 | ₩4,065 | ₩4,346 | ₩3,999 | ₩4,266 | +4.93% | 835.2만 |
|---|
| 2026.08.24 | ₩4,146 | ₩4,226 | ₩4,092 | ₩4,172 | +0.65% | 688.2만 |
|---|
| 2026.08.21 | ₩4,065 | ₩4,106 | ₩3,905 | ₩4,106 | +0.99% | 105만 |
|---|
| 2026.08.20 | ₩3,811 | ₩3,945 | ₩3,811 | ₩3,918 | +2.81% | 127.3만 |
|---|
| 2026.08.19 | ₩3,838 | ₩3,978 | ₩3,798 | ₩3,878 | +1.05% | 146.1만 |
|---|
| 2026.08.18 | ₩3,771 | ₩3,771 | ₩3,591 | ₩3,611 | -4.26% | 74.7만 |
|---|
| 2026.08.17 | ₩3,851 | ₩3,851 | ₩3,704 | ₩3,758 | -2.43% | 125.5만 |
|---|
| 2026.08.14 | ₩3,758 | ₩3,905 | ₩3,611 | ₩3,825 | +1.78% | 182.5만 |
|---|
| 2026.08.13 | ₩3,811 | ₩3,811 | ₩3,611 | ₩3,664 | -3.86% | 104.3만 |
|---|
| 2026.08.12 | ₩3,704 | ₩3,758 | ₩3,651 | ₩3,718 | +0.36% | 172.7만 |
|---|
| 2026.08.11 | ₩3,651 | ₩3,718 | ₩3,611 | ₩3,637 | -0.37% | 86.2만 |
|---|
| 2026.08.10 | ₩3,731 | ₩3,758 | ₩3,624 | ₩3,651 | -2.15% | 133.5만 |
|---|
| 2026.08.07 | ₩3,678 | ₩3,865 | ₩3,644 | ₩3,744 | +1.82% | 293.6만 |
|---|
| 2026.08.06 | ₩3,744 | ₩3,744 | ₩3,450 | ₩3,530 | -5.71% | 156.9만 |
|---|
| 2026.08.05 | ₩3,464 | ₩3,698 | ₩3,397 | ₩3,611 | +4.25% | 490.6만 |
|---|
| 2026.08.04 | ₩3,250 | ₩3,383 | ₩3,210 | ₩3,236 | -0.41% | 237만 |
|---|
| 2026.08.03 | ₩3,169 | ₩3,250 | ₩3,143 | ₩3,210 | +1.27% | 78.4만 |
|---|
| 2026.07.31 | ₩3,210 | ₩3,210 | ₩3,109 | ₩3,196 | -0.42% | 130.2만 |
|---|
| 2026.07.30 | ₩3,103 | ₩3,210 | ₩3,056 | ₩3,183 | +2.59% | 130.3만 |
|---|
| 2026.07.29 | ₩3,009 | ₩3,143 | ₩2,996 | ₩3,036 | +0.89% | 165만 |
|---|
| 2026.07.28 | ₩3,062 | ₩3,089 | ₩2,969 | ₩3,036 | -0.87% | 110만 |
|---|
| 2026.07.27 | ₩3,062 | ₩3,116 | ₩2,996 | ₩3,089 | +0.87% | 99만 |
|---|
| 2026.07.24 | ₩3,062 | ₩3,103 | ₩3,009 | ₩3,022 | -1.31% | 101.2만 |
|---|
| 2026.07.23 | ₩2,942 | ₩3,076 | ₩2,915 | ₩3,049 | +3.64% | 151.2만 |
|---|
| 2026.07.22 | ₩3,330 | ₩3,343 | ₩2,982 | ₩3,009 | -9.64% | 608.7만 |
|---|
| 2026.07.21 | ₩2,996 | ₩2,996 | ₩2,996 | ₩2,996 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,036 | ₩3,089 | ₩2,955 | ₩2,996 | -1.32% | 137.3만 |
|---|
| 2026.07.17 | ₩2,996 | ₩3,076 | ₩2,921 | ₩3,036 | +1.34% | 281.5만 |
|---|
| 2026.07.16 | ₩3,129 | ₩3,143 | ₩2,969 | ₩3,009 | -3.85% | 278.5만 |
|---|
| 2026.07.15 | ₩3,196 | ₩3,223 | ₩3,089 | ₩3,183 | -0.42% | 271.8만 |
|---|
| 2026.07.14 | ₩3,290 | ₩3,290 | ₩3,176 | ₩3,183 | -3.25% | 127.5만 |
|---|
| 2026.07.13 | ₩3,196 | ₩3,223 | ₩3,103 | ₩3,143 | -1.67% | 128.2만 |
|---|
| 2026.07.10 | ₩3,317 | ₩3,330 | ₩3,243 | ₩3,263 | -1.61% | 111.2만 |
|---|
| 2026.07.09 | ₩3,250 | ₩3,323 | ₩3,210 | ₩3,317 | +2.06% | 174.4만 |
|---|
| 2026.07.08 | ₩3,196 | ₩3,210 | ₩3,076 | ₩3,183 | -0.42% | 244.9만 |
|---|
| 2026.07.07 | ₩3,410 | ₩3,444 | ₩3,223 | ₩3,250 | -4.71% | 233.1만 |
|---|
| 2026.07.06 | ₩3,504 | ₩3,571 | ₩3,390 | ₩3,450 | -1.53% | 275.3만 |
|---|
| 2026.07.02 | ₩3,370 | ₩3,551 | ₩3,330 | ₩3,437 | +1.98% | 283.5만 |
|---|
| 2026.07.01 | ₩3,276 | ₩3,457 | ₩3,276 | ₩3,330 | +1.63% | 194.9만 |
|---|
| 2026.06.30 | ₩3,223 | ₩3,317 | ₩3,169 | ₩3,290 | +2.07% | 551.5만 |
|---|
| 2026.06.29 | ₩3,223 | ₩3,270 | ₩3,163 | ₩3,250 | +0.83% | 137.5만 |
|---|
| 2026.06.26 | ₩3,223 | ₩3,357 | ₩3,210 | ₩3,210 | -0.41% | 121.5만 |
|---|
| 2026.06.25 | ₩3,250 | ₩3,270 | ₩3,143 | ₩3,210 | -1.23% | 301.4만 |
|---|
| 2026.06.24 | ₩3,236 | ₩3,250 | ₩3,082 | ₩3,156 | -2.48% | 249.4만 |
|---|
| 2026.06.23 | ₩3,263 | ₩3,357 | ₩3,210 | ₩3,290 | +0.82% | 438만 |
|---|
| 2026.06.22 | ₩3,464 | ₩3,510 | ₩3,357 | ₩3,410 | -1.54% | 437.8만 |
|---|
| 2026.06.18 | ₩3,651 | ₩3,744 | ₩3,504 | ₩3,544 | -2.93% | 409.7만 |
|---|
| 2026.06.17 | ₩3,718 | ₩3,865 | ₩3,624 | ₩3,624 | -2.52% | 209.6만 |
|---|
| 2026.06.16 | ₩3,691 | ₩3,758 | ₩3,631 | ₩3,718 | +0.72% | 202.1만 |
|---|
| 2026.06.15 | ₩3,825 | ₩3,825 | ₩3,624 | ₩3,637 | -4.90% | 218.9만 |
|---|
| 2026.06.12 | ₩3,410 | ₩3,584 | ₩3,330 | ₩3,477 | +1.96% | 212.1만 |
|---|
| 2026.06.11 | ₩3,210 | ₩3,383 | ₩3,176 | ₩3,343 | +4.17% | 176.2만 |
|---|
| 2026.06.10 | ₩3,196 | ₩3,330 | ₩3,169 | ₩3,223 | +0.84% | 290.5만 |
|---|
| 2026.06.09 | ₩3,357 | ₩3,363 | ₩3,129 | ₩3,263 | -2.79% | 341.4만 |
|---|
| 2026.06.08 | ₩3,343 | ₩3,343 | ₩3,250 | ₩3,303 | -1.20% | 218.3만 |
|---|
| 2026.06.05 | ₩3,504 | ₩3,557 | ₩3,283 | ₩3,303 | -5.73% | 376.9만 |
|---|
| 2026.06.04 | ₩3,530 | ₩3,651 | ₩3,504 | ₩3,584 | +1.52% | 148.1만 |
|---|
| 2026.06.03 | ₩3,611 | ₩3,631 | ₩3,477 | ₩3,504 | -2.96% | 175.1만 |
|---|
| 2026.06.02 | ₩3,651 | ₩3,738 | ₩3,611 | ₩3,678 | +0.73% | 437.6만 |
|---|
| 2026.06.01 | ₩3,624 | ₩3,704 | ₩3,551 | ₩3,637 | +0.37% | 177.2만 |
|---|
| 2026.05.29 | ₩3,624 | ₩3,811 | ₩3,584 | ₩3,744 | +3.32% | 394.8만 |
|---|
| 2026.05.28 | ₩3,437 | ₩3,825 | ₩3,370 | ₩3,651 | +6.23% | 257.2만 |
|---|
| 2026.05.27 | ₩3,637 | ₩3,637 | ₩3,530 | ₩3,544 | -2.57% | 366.9만 |
|---|
| 2026.05.26 | ₩3,678 | ₩3,758 | ₩3,637 | ₩3,718 | +1.09% | 516.2만 |
|---|
| 2026.05.22 | ₩3,624 | ₩3,704 | ₩3,537 | ₩3,597 | -0.74% | 468.7만 |
|---|
| 2026.05.21 | ₩3,343 | ₩3,711 | ₩3,263 | ₩3,651 | +9.20% | 6446.1만 |
|---|
| 2026.05.20 | ₩3,798 | ₩3,932 | ₩3,718 | ₩3,932 | +3.52% | 141.4만 |
|---|
| 2026.05.19 | ₩3,958 | ₩4,012 | ₩3,724 | ₩3,825 | -3.38% | 178.5만 |
|---|
| 2026.05.18 | ₩4,132 | ₩4,132 | ₩3,858 | ₩3,905 | -5.50% | 145.6만 |
|---|
| 2026.05.15 | ₩4,199 | ₩4,246 | ₩4,065 | ₩4,079 | -2.87% | 181.5만 |
|---|
| 2026.05.14 | ₩4,493 | ₩4,520 | ₩4,306 | ₩4,453 | -0.89% | 89.7만 |
|---|
| 2026.05.13 | ₩4,560 | ₩4,600 | ₩4,413 | ₩4,533 | -0.59% | 81.6만 |
|---|
| 2026.05.12 | ₩4,426 | ₩4,647 | ₩4,353 | ₩4,560 | +3.02% | 126.9만 |
|---|
| 2026.05.11 | ₩4,266 | ₩4,587 | ₩4,266 | ₩4,520 | +5.96% | 121.5만 |
|---|
| 2026.05.08 | ₩4,413 | ₩4,533 | ₩4,306 | ₩4,386 | -0.61% | 143.9만 |
|---|
| 2026.05.07 | ₩4,507 | ₩4,654 | ₩4,386 | ₩4,413 | -2.08% | 103만 |
|---|
| 2026.05.06 | ₩4,413 | ₩4,627 | ₩4,333 | ₩4,373 | -0.91% | 162.7만 |
|---|
| 2026.05.05 | ₩4,012 | ₩4,253 | ₩3,985 | ₩4,212 | +5.00% | 122.3만 |
|---|
| 2026.05.04 | ₩3,945 | ₩3,999 | ₩3,918 | ₩3,932 | -0.34% | 102.3만 |
|---|
| 2026.05.01 | ₩3,985 | ₩4,132 | ₩3,958 | ₩3,972 | -0.34% | 101.7만 |
|---|
| 2026.04.30 | ₩4,079 | ₩4,159 | ₩3,945 | ₩3,999 | -1.97% | 128.7만 |
|---|
| 2026.04.29 | ₩4,012 | ₩4,045 | ₩3,918 | ₩3,945 | -1.67% | 131.2만 |
|---|
| 2026.04.28 | ₩4,146 | ₩4,239 | ₩4,032 | ₩4,079 | -1.61% | 220.1만 |
|---|
| 2026.04.27 | ₩4,266 | ₩4,306 | ₩4,146 | ₩4,253 | -0.31% | 119.5만 |
|---|
| 2026.04.24 | ₩4,533 | ₩4,567 | ₩4,293 | ₩4,319 | -4.72% | 201.1만 |
|---|
| 2026.04.23 | ₩4,587 | ₩4,721 | ₩4,380 | ₩4,507 | -1.75% | 266.4만 |
|---|
| 2026.04.22 | ₩4,754 | ₩4,841 | ₩4,647 | ₩4,667 | -1.83% | 152.4만 |
|---|
| 2026.04.21 | ₩4,961 | ₩5,015 | ₩4,640 | ₩4,640 | -6.47% | 182.9만 |
|---|
| 2026.04.20 | ₩4,774 | ₩5,082 | ₩4,747 | ₩5,028 | +5.32% | 231.1만 |
|---|
| 2026.04.17 | ₩4,640 | ₩5,008 | ₩4,547 | ₩4,881 | +5.19% | 222.3만 |
|---|
| 2026.04.16 | ₩4,533 | ₩4,594 | ₩4,467 | ₩4,507 | -0.59% | 158.4만 |
|---|
| 2026.04.15 | ₩4,467 | ₩4,567 | ₩4,440 | ₩4,480 | +0.30% | 142.8만 |
|---|
| 2026.04.14 | ₩4,587 | ₩4,627 | ₩4,493 | ₩4,587 | 0.00% | 138.8만 |
|---|
| 2026.04.13 | ₩4,333 | ₩4,507 | ₩4,306 | ₩4,493 | +3.70% | 100.4만 |
|---|
| 2026.04.10 | ₩4,440 | ₩4,465 | ₩4,360 | ₩4,413 | -0.60% | 114.1만 |
|---|
| 2026.04.09 | ₩4,426 | ₩4,547 | ₩4,313 | ₩4,386 | -0.91% | 105.3만 |
|---|
| 2026.04.08 | ₩4,721 | ₩4,721 | ₩4,373 | ₩4,426 | -6.23% | 175.6만 |
|---|
| 2026.04.07 | ₩4,360 | ₩4,467 | ₩4,226 | ₩4,413 | +1.23% | 143.5만 |
|---|
| 2026.04.06 | ₩4,386 | ₩4,480 | ₩4,360 | ₩4,373 | -0.30% | 115.8만 |
|---|
| 2026.04.02 | ₩4,119 | ₩4,496 | ₩4,119 | ₩4,400 | +6.82% | 236.8만 |
|---|
| 2026.04.01 | ₩4,520 | ₩4,594 | ₩4,420 | ₩4,453 | -1.48% | 238.8만 |
|---|
| 2026.03.31 | ₩4,132 | ₩4,406 | ₩4,132 | ₩4,346 | +5.18% | 213.4만 |
|---|
| 2026.03.30 | ₩4,106 | ₩4,207 | ₩4,005 | ₩4,052 | -1.30% | 230만 |
|---|
| 2026.03.27 | ₩3,825 | ₩3,978 | ₩3,731 | ₩3,918 | +2.45% | 214만 |
|---|
| 2026.03.26 | ₩3,718 | ₩4,119 | ₩3,718 | ₩3,825 | +2.88% | 170.5만 |
|---|
| 2026.03.25 | ₩4,226 | ₩4,333 | ₩3,972 | ₩3,985 | -5.70% | 255.4만 |
|---|
| 2026.03.24 | ₩3,905 | ₩3,999 | ₩3,798 | ₩3,958 | +1.37% | 231.9만 |
|---|
| 2026.03.23 | ₩3,865 | ₩4,052 | ₩3,704 | ₩3,945 | +2.08% | 343.2만 |
|---|
| 2026.03.20 | ₩4,079 | ₩4,186 | ₩3,678 | ₩3,785 | -7.21% | 944만 |
|---|
| 2026.03.19 | ₩4,400 | ₩4,400 | ₩3,905 | ₩4,079 | -7.29% | 501.2만 |
|---|
| 2026.03.18 | ₩4,694 | ₩4,747 | ₩4,413 | ₩4,493 | -4.27% | 430.6만 |
|---|
| 2026.03.17 | ₩4,961 | ₩5,042 | ₩4,788 | ₩4,828 | -2.70% | 242.2만 |
|---|
| 2026.03.16 | ₩4,961 | ₩5,135 | ₩4,814 | ₩4,881 | -1.62% | 348.5만 |
|---|
| 2026.03.13 | ₩5,322 | ₩5,496 | ₩4,908 | ₩4,948 | -7.04% | 288.5만 |
|---|
| 2026.03.12 | ₩5,657 | ₩5,750 | ₩5,272 | ₩5,349 | -5.44% | 235.4만 |
|---|
| 2026.03.11 | ₩5,817 | ₩5,831 | ₩5,577 | ₩5,697 | -2.07% | 234.8만 |
|---|
| 2026.03.10 | ₩5,764 | ₩6,011 | ₩5,710 | ₩5,964 | +3.48% | 339.7만 |
|---|
| 2026.03.09 | ₩5,503 | ₩5,704 | ₩5,296 | ₩5,684 | +3.28% | 341만 |
|---|
| 2026.03.06 | ₩5,657 | ₩5,797 | ₩5,496 | ₩5,750 | +1.65% | 249.4만 |
|---|
| 2026.03.05 | ₩5,871 | ₩5,871 | ₩5,577 | ₩5,724 | -2.51% | 315.9만 |
|---|
| 2026.03.04 | ₩6,272 | ₩6,297 | ₩5,964 | ₩5,964 | -4.90% | 231.1만 |
|---|
| 2026.03.03 | ₩5,964 | ₩6,225 | ₩5,750 | ₩6,098 | +2.24% | 336.7만 |
|---|
| 2026.03.02 | ₩6,272 | ₩6,406 | ₩6,058 | ₩6,392 | +1.92% | 309.3만 |
|---|
| 2026.02.27 | ₩6,272 | ₩6,412 | ₩6,125 | ₩6,366 | +1.49% | 267.8만 |
|---|
| 2026.02.26 | ₩5,684 | ₩6,205 | ₩5,684 | ₩6,138 | +8.00% | 286만 |
|---|
| 2026.02.25 | ₩5,684 | ₩5,911 | ₩5,590 | ₩5,817 | +2.35% | 269.3만 |
|---|
| 2026.02.24 | ₩5,028 | ₩5,750 | ₩5,028 | ₩5,603 | +11.44% | 365.3만 |
|---|
| 2026.02.23 | ₩5,055 | ₩5,229 | ₩5,042 | ₩5,162 | +2.12% | 216만 |
|---|
| 2026.02.20 | ₩5,108 | ₩5,108 | ₩4,828 | ₩5,002 | -2.09% | 198.5만 |
|---|
| 2026.02.19 | ₩4,975 | ₩5,066 | ₩4,767 | ₩5,002 | +0.54% | 161.3만 |
|---|
| 2026.02.18 | ₩4,854 | ₩4,961 | ₩4,747 | ₩4,868 | +0.28% | 224만 |
|---|
| 2026.02.17 | ₩4,968 | ₩5,028 | ₩4,540 | ₩4,761 | -4.17% | 188.9만 |
|---|
| 2026.02.13 | ₩5,108 | ₩5,249 | ₩4,901 | ₩4,948 | -3.14% | 362.2만 |
|---|
| 2026.02.12 | ₩5,363 | ₩5,570 | ₩5,002 | ₩5,028 | -6.23% | 330만 |
|---|
| 2026.02.11 | ₩5,389 | ₩5,456 | ₩5,215 | ₩5,363 | -0.50% | 345.6만 |
|---|
| 2026.02.10 | ₩5,215 | ₩5,349 | ₩5,155 | ₩5,269 | +1.03% | 240만 |
|---|
| 2026.02.09 | ₩4,908 | ₩5,282 | ₩4,908 | ₩5,242 | +6.81% | 394.3만 |
|---|
| 2026.02.06 | ₩4,533 | ₩4,861 | ₩4,480 | ₩4,854 | +7.08% | 269.8만 |
|---|
| 2026.02.05 | ₩4,707 | ₩4,774 | ₩4,480 | ₩4,480 | -4.83% | 286.1만 |
|---|
| 2026.02.04 | ₩4,814 | ₩5,028 | ₩4,714 | ₩4,948 | +2.78% | 396.7만 |
|---|
| 2026.02.03 | ₩4,921 | ₩4,921 | ₩4,547 | ₩4,707 | -4.35% | 581.6만 |
|---|
| 2026.02.02 | ₩4,373 | ₩4,572 | ₩4,279 | ₩4,520 | +3.36% | 236.5만 |
|---|
| 2026.01.30 | ₩4,747 | ₩4,908 | ₩4,373 | ₩4,480 | -5.63% | 452.1만 |
|---|
| 2026.01.29 | ₩5,215 | ₩5,282 | ₩4,802 | ₩5,175 | -0.77% | 440만 |
|---|
| 2026.01.28 | ₩5,189 | ₩5,550 | ₩5,108 | ₩5,162 | -0.52% | 715.7만 |
|---|
| 2026.01.27 | ₩4,828 | ₩5,095 | ₩4,747 | ₩5,095 | +5.54% | 928.1만 |
|---|
| 2026.01.26 | ₩5,349 | ₩5,523 | ₩5,149 | ₩5,149 | -3.75% | 262.6만 |
|---|
| 2026.01.23 | ₩5,242 | ₩5,316 | ₩5,082 | ₩5,149 | -1.79% | 175.6만 |
|---|
| 2026.01.22 | ₩4,814 | ₩5,256 | ₩4,814 | ₩5,162 | +7.22% | 298.7만 |
|---|
| 2026.01.21 | ₩5,082 | ₩5,108 | ₩4,747 | ₩4,814 | -5.26% | 199.4만 |
|---|
| 2026.01.20 | ₩4,801 | ₩5,002 | ₩4,788 | ₩4,935 | +2.79% | 212.1만 |
|---|
| 2026.01.16 | ₩4,761 | ₩4,761 | ₩4,507 | ₩4,627 | -2.81% | 119.4만 |
|---|
| 2026.01.15 | ₩4,734 | ₩4,841 | ₩4,687 | ₩4,694 | -0.85% | 106.1만 |
|---|
| 2026.01.14 | ₩4,988 | ₩5,008 | ₩4,801 | ₩4,854 | -2.68% | 133.2만 |
|---|
| 2026.01.13 | ₩5,028 | ₩5,095 | ₩4,774 | ₩4,854 | -3.46% | 157.3만 |
|---|
| 2026.01.12 | ₩4,908 | ₩5,042 | ₩4,854 | ₩4,961 | +1.09% | 110만 |
|---|
| 2026.01.09 | ₩4,854 | ₩4,881 | ₩4,714 | ₩4,721 | -2.75% | 117.2만 |
|---|
| 2026.01.08 | ₩4,654 | ₩4,788 | ₩4,547 | ₩4,761 | +2.30% | 94.5만 |
|---|
| 2026.01.07 | ₩4,694 | ₩4,788 | ₩4,559 | ₩4,747 | +1.14% | 92.6만 |
|---|
| 2026.01.06 | ₩4,747 | ₩4,881 | ₩4,721 | ₩4,801 | +1.13% | 166.1만 |
|---|
| 2026.01.05 | ₩4,801 | ₩5,002 | ₩4,714 | ₩4,721 | -1.67% | 115만 |
|---|
| 2026.01.02 | ₩4,707 | ₩4,814 | ₩4,507 | ₩4,707 | 0.00% | 132.4만 |
|---|
| 2025.12.31 | ₩4,694 | ₩4,828 | ₩4,600 | ₩4,667 | -0.57% | 111.6만 |
|---|
| 2025.12.30 | ₩4,828 | ₩4,881 | ₩4,734 | ₩4,761 | -1.39% | 87.3만 |
|---|
| 2025.12.29 | ₩4,721 | ₩4,801 | ₩4,537 | ₩4,734 | +0.28% | 146.7만 |
|---|
| 2025.12.26 | ₩4,961 | ₩5,015 | ₩4,854 | ₩4,935 | -0.54% | 77.1만 |
|---|
| 2025.12.24 | ₩4,881 | ₩4,968 | ₩4,841 | ₩4,881 | 0.00% | 54.1만 |
|---|
| 2025.12.23 | ₩4,908 | ₩4,975 | ₩4,721 | ₩4,908 | 0.00% | 186.5만 |
|---|
| 2025.12.22 | ₩5,269 | ₩5,329 | ₩4,908 | ₩4,921 | -6.60% | 230.3만 |
|---|
| 2025.12.19 | ₩5,015 | ₩5,149 | ₩4,975 | ₩5,042 | +0.53% | 272.3만 |
|---|
| 2025.12.18 | ₩4,895 | ₩5,022 | ₩4,828 | ₩4,988 | +1.91% | 149만 |
|---|
| 2025.12.17 | ₩5,015 | ₩5,095 | ₩4,841 | ₩4,881 | -2.67% | 114.6만 |
|---|
| 2025.12.16 | ₩5,068 | ₩5,215 | ₩4,828 | ₩4,868 | -3.96% | 124.1만 |
|---|
| 2025.12.15 | ₩5,510 | ₩5,590 | ₩5,068 | ₩5,082 | -7.77% | 149.5만 |
|---|
| 2025.12.12 | ₩5,550 | ₩5,623 | ₩5,269 | ₩5,429 | -2.17% | 171.4만 |
|---|
| 2025.12.11 | ₩4,975 | ₩5,451 | ₩4,881 | ₩5,389 | +8.33% | 207만 |
|---|
| 2025.12.10 | ₩4,921 | ₩4,988 | ₩4,767 | ₩4,948 | +0.54% | 92.1만 |
|---|
| 2025.12.09 | ₩4,788 | ₩4,921 | ₩4,721 | ₩4,908 | +2.51% | 132.2만 |
|---|
| 2025.12.08 | ₩4,868 | ₩4,908 | ₩4,750 | ₩4,774 | -1.92% | 97.2만 |
|---|
| 2025.12.05 | ₩4,801 | ₩4,908 | ₩4,721 | ₩4,841 | +0.84% | 92만 |
|---|
| 2025.12.04 | ₩4,681 | ₩4,854 | ₩4,627 | ₩4,761 | +1.71% | 77.9만 |
|---|
| 2025.12.03 | ₩4,533 | ₩4,727 | ₩4,533 | ₩4,721 | +4.13% | 79.6만 |
|---|
| 2025.12.02 | ₩4,681 | ₩4,687 | ₩4,520 | ₩4,614 | -1.43% | 151.5만 |
|---|
| 2025.12.01 | ₩4,747 | ₩4,814 | ₩4,587 | ₩4,681 | -1.41% | 157만 |
|---|
| 2025.11.28 | ₩4,560 | ₩4,794 | ₩4,527 | ₩4,721 | +3.52% | 130.4만 |
|---|
| 2025.11.26 | ₩4,467 | ₩4,594 | ₩4,396 | ₩4,533 | +1.50% | 241.5만 |
|---|
| 2025.11.25 | ₩4,413 | ₩4,453 | ₩4,266 | ₩4,386 | -0.61% | 146.5만 |
|---|
| 2025.11.24 | ₩4,212 | ₩4,410 | ₩4,199 | ₩4,373 | +3.81% | 87.9만 |
|---|
| 2025.11.21 | ₩4,146 | ₩4,186 | ₩4,032 | ₩4,172 | +0.65% | 103.5만 |
|---|
| 2025.11.20 | ₩4,440 | ₩4,493 | ₩4,112 | ₩4,146 | -6.63% | 80.8만 |
|---|
| 2025.11.19 | ₩4,360 | ₩4,507 | ₩4,340 | ₩4,386 | +0.61% | 107.7만 |
|---|
| 2025.11.18 | ₩4,239 | ₩4,319 | ₩4,146 | ₩4,253 | +0.32% | 66.1만 |
|---|
| 2025.11.17 | ₩4,360 | ₩4,467 | ₩4,186 | ₩4,226 | -3.07% | 53.9만 |
|---|
| 2025.11.14 | ₩4,186 | ₩4,467 | ₩4,119 | ₩4,426 | +5.75% | 149만 |
|---|
| 2025.11.13 | ₩4,614 | ₩4,640 | ₩4,386 | ₩4,386 | -4.93% | 77.4만 |
|---|
| 2025.11.12 | ₩4,453 | ₩4,667 | ₩4,396 | ₩4,587 | +3.00% | 141.9만 |
|---|
| 2025.11.11 | ₩4,360 | ₩4,487 | ₩4,293 | ₩4,413 | +1.23% | 156.4만 |
|---|
| 2025.11.10 | ₩4,106 | ₩4,333 | ₩4,106 | ₩4,319 | +5.21% | 168.8만 |
|---|
| 2025.11.07 | ₩4,012 | ₩4,092 | ₩3,918 | ₩4,039 | +0.67% | 63.9만 |
|---|
| 2025.11.06 | ₩4,092 | ₩4,172 | ₩3,912 | ₩3,945 | -3.59% | 78.3만 |
|---|
| 2025.11.05 | ₩3,972 | ₩4,172 | ₩3,905 | ₩4,079 | +2.69% | 188.8만 |
|---|
| 2025.11.04 | ₩4,065 | ₩4,210 | ₩3,892 | ₩3,905 | -3.95% | 123.7만 |
|---|
| 2025.11.03 | ₩4,146 | ₩4,306 | ₩4,057 | ₩4,266 | +2.90% | 135.8만 |
|---|
| 2025.10.31 | ₩4,146 | ₩4,206 | ₩4,079 | ₩4,132 | -0.32% | 115.8만 |
|---|
| 2025.10.30 | ₩4,159 | ₩4,186 | ₩4,025 | ₩4,106 | -1.29% | 116.6만 |
|---|
| 2025.10.29 | ₩4,092 | ₩4,192 | ₩3,972 | ₩4,092 | 0.00% | 245.3만 |
|---|
| 2025.10.28 | ₩4,065 | ₩4,092 | ₩3,918 | ₩3,945 | -2.96% | 244.7만 |
|---|
| 2025.10.27 | ₩4,239 | ₩4,386 | ₩3,945 | ₩4,119 | -2.84% | 225.6만 |
|---|
| 2025.10.24 | ₩4,587 | ₩4,681 | ₩4,346 | ₩4,346 | -5.25% | 262.3만 |
|---|
| 2025.10.23 | ₩4,681 | ₩4,681 | ₩4,554 | ₩4,640 | -0.86% | 95.1만 |
|---|
| 2025.10.22 | ₩4,360 | ₩4,627 | ₩4,226 | ₩4,627 | +6.13% | 182.4만 |
|---|
| 2025.10.21 | ₩4,533 | ₩4,547 | ₩4,319 | ₩4,386 | -3.24% | 264.2만 |
|---|
| 2025.10.20 | ₩4,774 | ₩4,961 | ₩4,654 | ₩4,881 | +2.24% | 201만 |
|---|
| 2025.10.17 | ₩4,854 | ₩4,935 | ₩4,549 | ₩4,654 | -4.13% | 240.9만 |
|---|
| 2025.10.16 | ₩5,015 | ₩5,202 | ₩4,833 | ₩4,975 | -0.80% | 414.7만 |
|---|
| 2025.10.15 | ₩4,908 | ₩5,082 | ₩4,766 | ₩4,961 | +1.09% | 291.8만 |
|---|
| 2025.10.14 | ₩4,681 | ₩4,929 | ₩4,600 | ₩4,801 | +2.57% | 182.3만 |
|---|
| 2025.10.13 | ₩4,721 | ₩4,895 | ₩4,701 | ₩4,747 | +0.57% | 112.1만 |
|---|
| 2025.10.10 | ₩4,600 | ₩4,687 | ₩4,507 | ₩4,614 | +0.29% | 157.3만 |
|---|