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 | ₩3,868 | ₩3,868 | ₩3,788 | ₩3,788 | -2.08% | 283.5만 |
| 2026.10.08 | ₩3,681 | ₩3,801 | ₩3,681 | ₩3,734 | +1.45% | 116.8만 |
| 2026.10.07 | ₩3,721 | ₩3,727 | ₩3,614 | ₩3,694 | -0.72% | 290.4만 |
| 2026.10.06 | ₩3,855 | ₩3,895 | ₩3,747 | ₩3,747 | -2.78% | 123.1만 |
| 2026.10.05 | ₩3,788 | ₩3,881 | ₩3,734 | ₩3,814 | +0.71% | 111만 |
| 2026.10.02 | ₩3,881 | ₩3,881 | ₩3,707 | ₩3,761 | -3.10% | 148.9만 |
| 2026.10.01 | ₩3,788 | ₩3,841 | ₩3,694 | ₩3,734 | -1.41% | 232만 |
| 2026.09.30 | ₩3,881 | ₩3,995 | ₩3,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,774 |
| -2.76% |
| 378.5만 |
| 2026.09.29 | ₩3,761 | ₩3,781 | ₩3,654 | ₩3,747 | -0.36% | 229.3만 |
|---|
| 2026.09.28 | ₩3,627 | ₩3,761 | ₩3,573 | ₩3,721 | +2.58% | 210.3만 |
|---|
| 2026.09.25 | ₩3,734 | ₩3,774 | ₩3,654 | ₩3,707 | -0.72% | 179.6만 |
|---|
| 2026.09.24 | ₩3,587 | ₩3,721 | ₩3,573 | ₩3,654 | +1.87% | 210.7만 |
|---|
| 2026.09.23 | ₩3,587 | ₩3,620 | ₩3,493 | ₩3,600 | +0.37% | 156.9만 |
|---|
| 2026.09.22 | ₩3,520 | ₩3,721 | ₩3,480 | ₩3,667 | +4.18% | 192.5만 |
|---|
| 2026.09.21 | ₩3,640 | ₩3,681 | ₩3,480 | ₩3,520 | -3.31% | 226만 |
|---|
| 2026.09.18 | ₩3,694 | ₩3,747 | ₩3,600 | ₩3,640 | -1.45% | 102만 |
|---|
| 2026.09.17 | ₩3,667 | ₩3,721 | ₩3,607 | ₩3,667 | 0.00% | 60.3만 |
|---|
| 2026.09.16 | ₩3,734 | ₩3,747 | ₩3,440 | ₩3,533 | -5.38% | 146.4만 |
|---|
| 2026.09.15 | ₩3,734 | ₩3,768 | ₩3,600 | ₩3,707 | -0.72% | 71.6만 |
|---|
| 2026.09.14 | ₩3,721 | ₩3,813 | ₩3,707 | ₩3,721 | 0.00% | 170.2만 |
|---|
| 2026.09.11 | ₩3,841 | ₩3,895 | ₩3,761 | ₩3,788 | -1.39% | 61.9만 |
|---|
| 2026.09.10 | ₩3,747 | ₩3,814 | ₩3,694 | ₩3,774 | +0.71% | 110.9만 |
|---|
| 2026.09.09 | ₩3,881 | ₩3,975 | ₩3,774 | ₩3,814 | -1.72% | 77.8만 |
|---|
| 2026.09.08 | ₩3,935 | ₩3,962 | ₩3,841 | ₩3,855 | -2.04% | 50.1만 |
|---|
| 2026.09.04 | ₩3,908 | ₩3,948 | ₩3,868 | ₩3,895 | -0.34% | 74.5만 |
|---|
| 2026.09.03 | ₩4,029 | ₩4,109 | ₩3,948 | ₩4,002 | -0.66% | 66.7만 |
|---|
| 2026.09.02 | ₩3,895 | ₩4,015 | ₩3,841 | ₩3,881 | -0.34% | 56.4만 |
|---|
| 2026.09.01 | ₩3,908 | ₩3,975 | ₩3,801 | ₩3,814 | -2.40% | 86.8만 |
|---|
| 2026.08.31 | ₩4,095 | ₩4,122 | ₩3,948 | ₩4,002 | -2.29% | 128.1만 |
|---|
| 2026.08.28 | ₩4,162 | ₩4,296 | ₩4,062 | ₩4,109 | -1.29% | 128.7만 |
|---|
| 2026.08.27 | ₩4,095 | ₩4,243 | ₩4,095 | ₩4,243 | +3.59% | 315.1만 |
|---|
| 2026.08.26 | ₩4,136 | ₩4,209 | ₩4,050 | ₩4,122 | -0.32% | 108.5만 |
|---|
| 2026.08.25 | ₩4,069 | ₩4,350 | ₩4,002 | ₩4,269 | +4.93% | 835.2만 |
|---|
| 2026.08.24 | ₩4,149 | ₩4,229 | ₩4,095 | ₩4,176 | +0.65% | 688.2만 |
|---|
| 2026.08.21 | ₩4,069 | ₩4,109 | ₩3,908 | ₩4,109 | +0.99% | 105만 |
|---|
| 2026.08.20 | ₩3,814 | ₩3,948 | ₩3,814 | ₩3,921 | +2.81% | 127.3만 |
|---|
| 2026.08.19 | ₩3,841 | ₩3,982 | ₩3,801 | ₩3,881 | +1.05% | 146.1만 |
|---|
| 2026.08.18 | ₩3,774 | ₩3,774 | ₩3,594 | ₩3,614 | -4.26% | 74.7만 |
|---|
| 2026.08.17 | ₩3,855 | ₩3,855 | ₩3,707 | ₩3,761 | -2.43% | 125.5만 |
|---|
| 2026.08.14 | ₩3,761 | ₩3,908 | ₩3,614 | ₩3,828 | +1.78% | 182.5만 |
|---|
| 2026.08.13 | ₩3,814 | ₩3,814 | ₩3,614 | ₩3,667 | -3.86% | 104.3만 |
|---|
| 2026.08.12 | ₩3,707 | ₩3,761 | ₩3,654 | ₩3,721 | +0.36% | 172.7만 |
|---|
| 2026.08.11 | ₩3,654 | ₩3,721 | ₩3,614 | ₩3,640 | -0.37% | 86.2만 |
|---|
| 2026.08.10 | ₩3,734 | ₩3,761 | ₩3,627 | ₩3,654 | -2.15% | 133.5만 |
|---|
| 2026.08.07 | ₩3,681 | ₩3,868 | ₩3,647 | ₩3,747 | +1.82% | 293.6만 |
|---|
| 2026.08.06 | ₩3,747 | ₩3,747 | ₩3,453 | ₩3,533 | -5.71% | 156.9만 |
|---|
| 2026.08.05 | ₩3,466 | ₩3,701 | ₩3,399 | ₩3,614 | +4.25% | 490.6만 |
|---|
| 2026.08.04 | ₩3,252 | ₩3,386 | ₩3,212 | ₩3,239 | -0.41% | 237만 |
|---|
| 2026.08.03 | ₩3,172 | ₩3,252 | ₩3,145 | ₩3,212 | +1.27% | 78.4만 |
|---|
| 2026.07.31 | ₩3,212 | ₩3,212 | ₩3,112 | ₩3,199 | -0.42% | 130.2만 |
|---|
| 2026.07.30 | ₩3,105 | ₩3,212 | ₩3,058 | ₩3,185 | +2.59% | 130.3만 |
|---|
| 2026.07.29 | ₩3,011 | ₩3,145 | ₩2,998 | ₩3,038 | +0.89% | 165만 |
|---|
| 2026.07.28 | ₩3,065 | ₩3,092 | ₩2,971 | ₩3,038 | -0.87% | 110만 |
|---|
| 2026.07.27 | ₩3,065 | ₩3,118 | ₩2,998 | ₩3,092 | +0.87% | 99만 |
|---|
| 2026.07.24 | ₩3,065 | ₩3,105 | ₩3,011 | ₩3,025 | -1.31% | 101.2만 |
|---|
| 2026.07.23 | ₩2,944 | ₩3,078 | ₩2,918 | ₩3,052 | +3.64% | 151.2만 |
|---|
| 2026.07.22 | ₩3,333 | ₩3,346 | ₩2,985 | ₩3,011 | -9.64% | 608.7만 |
|---|
| 2026.07.21 | ₩2,998 | ₩2,998 | ₩2,998 | ₩2,998 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,038 | ₩3,092 | ₩2,958 | ₩2,998 | -1.32% | 137.3만 |
|---|
| 2026.07.17 | ₩2,998 | ₩3,078 | ₩2,923 | ₩3,038 | +1.34% | 281.5만 |
|---|
| 2026.07.16 | ₩3,132 | ₩3,145 | ₩2,971 | ₩3,011 | -3.85% | 278.5만 |
|---|
| 2026.07.15 | ₩3,199 | ₩3,225 | ₩3,092 | ₩3,185 | -0.42% | 271.8만 |
|---|
| 2026.07.14 | ₩3,292 | ₩3,292 | ₩3,179 | ₩3,185 | -3.25% | 127.5만 |
|---|
| 2026.07.13 | ₩3,199 | ₩3,225 | ₩3,105 | ₩3,145 | -1.67% | 128.2만 |
|---|
| 2026.07.10 | ₩3,319 | ₩3,333 | ₩3,246 | ₩3,266 | -1.61% | 111.2만 |
|---|
| 2026.07.09 | ₩3,252 | ₩3,326 | ₩3,212 | ₩3,319 | +2.06% | 174.4만 |
|---|
| 2026.07.08 | ₩3,199 | ₩3,212 | ₩3,078 | ₩3,185 | -0.42% | 244.9만 |
|---|
| 2026.07.07 | ₩3,413 | ₩3,446 | ₩3,225 | ₩3,252 | -4.71% | 233.1만 |
|---|
| 2026.07.06 | ₩3,507 | ₩3,573 | ₩3,393 | ₩3,453 | -1.53% | 275.3만 |
|---|
| 2026.07.02 | ₩3,373 | ₩3,553 | ₩3,333 | ₩3,440 | +1.98% | 283.5만 |
|---|
| 2026.07.01 | ₩3,279 | ₩3,460 | ₩3,279 | ₩3,333 | +1.63% | 194.9만 |
|---|
| 2026.06.30 | ₩3,225 | ₩3,319 | ₩3,172 | ₩3,292 | +2.07% | 551.5만 |
|---|
| 2026.06.29 | ₩3,225 | ₩3,272 | ₩3,165 | ₩3,252 | +0.83% | 137.5만 |
|---|
| 2026.06.26 | ₩3,225 | ₩3,359 | ₩3,212 | ₩3,212 | -0.41% | 121.5만 |
|---|
| 2026.06.25 | ₩3,252 | ₩3,272 | ₩3,145 | ₩3,212 | -1.23% | 301.4만 |
|---|
| 2026.06.24 | ₩3,239 | ₩3,252 | ₩3,085 | ₩3,159 | -2.48% | 249.4만 |
|---|
| 2026.06.23 | ₩3,266 | ₩3,359 | ₩3,212 | ₩3,292 | +0.82% | 438만 |
|---|
| 2026.06.22 | ₩3,466 | ₩3,513 | ₩3,359 | ₩3,413 | -1.54% | 437.8만 |
|---|
| 2026.06.18 | ₩3,654 | ₩3,747 | ₩3,507 | ₩3,547 | -2.93% | 409.7만 |
|---|
| 2026.06.17 | ₩3,721 | ₩3,868 | ₩3,627 | ₩3,627 | -2.52% | 209.6만 |
|---|
| 2026.06.16 | ₩3,694 | ₩3,761 | ₩3,634 | ₩3,721 | +0.72% | 202.1만 |
|---|
| 2026.06.15 | ₩3,828 | ₩3,828 | ₩3,627 | ₩3,640 | -4.90% | 218.9만 |
|---|
| 2026.06.12 | ₩3,413 | ₩3,587 | ₩3,333 | ₩3,480 | +1.96% | 212.1만 |
|---|
| 2026.06.11 | ₩3,212 | ₩3,386 | ₩3,179 | ₩3,346 | +4.17% | 176.2만 |
|---|
| 2026.06.10 | ₩3,199 | ₩3,333 | ₩3,172 | ₩3,225 | +0.84% | 290.5만 |
|---|
| 2026.06.09 | ₩3,359 | ₩3,366 | ₩3,132 | ₩3,266 | -2.79% | 341.4만 |
|---|
| 2026.06.08 | ₩3,346 | ₩3,346 | ₩3,252 | ₩3,306 | -1.20% | 218.3만 |
|---|
| 2026.06.05 | ₩3,507 | ₩3,560 | ₩3,286 | ₩3,306 | -5.73% | 376.9만 |
|---|
| 2026.06.04 | ₩3,533 | ₩3,654 | ₩3,507 | ₩3,587 | +1.52% | 148.1만 |
|---|
| 2026.06.03 | ₩3,614 | ₩3,634 | ₩3,480 | ₩3,507 | -2.96% | 175.1만 |
|---|
| 2026.06.02 | ₩3,654 | ₩3,741 | ₩3,614 | ₩3,681 | +0.73% | 437.6만 |
|---|
| 2026.06.01 | ₩3,627 | ₩3,707 | ₩3,553 | ₩3,640 | +0.37% | 177.2만 |
|---|
| 2026.05.29 | ₩3,627 | ₩3,814 | ₩3,587 | ₩3,747 | +3.32% | 394.8만 |
|---|
| 2026.05.28 | ₩3,440 | ₩3,828 | ₩3,373 | ₩3,654 | +6.23% | 257.2만 |
|---|
| 2026.05.27 | ₩3,640 | ₩3,640 | ₩3,533 | ₩3,547 | -2.57% | 366.9만 |
|---|
| 2026.05.26 | ₩3,681 | ₩3,761 | ₩3,640 | ₩3,721 | +1.09% | 516.2만 |
|---|
| 2026.05.22 | ₩3,627 | ₩3,707 | ₩3,540 | ₩3,600 | -0.74% | 468.7만 |
|---|
| 2026.05.21 | ₩3,346 | ₩3,714 | ₩3,266 | ₩3,654 | +9.20% | 6446.1만 |
|---|
| 2026.05.20 | ₩3,801 | ₩3,935 | ₩3,721 | ₩3,935 | +3.52% | 141.4만 |
|---|
| 2026.05.19 | ₩3,962 | ₩4,015 | ₩3,727 | ₩3,828 | -3.38% | 178.5만 |
|---|
| 2026.05.18 | ₩4,136 | ₩4,136 | ₩3,861 | ₩3,908 | -5.50% | 145.6만 |
|---|
| 2026.05.15 | ₩4,203 | ₩4,249 | ₩4,069 | ₩4,082 | -2.87% | 181.5만 |
|---|
| 2026.05.14 | ₩4,497 | ₩4,524 | ₩4,310 | ₩4,457 | -0.89% | 89.7만 |
|---|
| 2026.05.13 | ₩4,564 | ₩4,604 | ₩4,417 | ₩4,537 | -0.59% | 81.6만 |
|---|
| 2026.05.12 | ₩4,430 | ₩4,651 | ₩4,356 | ₩4,564 | +3.02% | 126.9만 |
|---|
| 2026.05.11 | ₩4,269 | ₩4,591 | ₩4,269 | ₩4,524 | +5.96% | 121.5만 |
|---|
| 2026.05.08 | ₩4,417 | ₩4,537 | ₩4,310 | ₩4,390 | -0.61% | 143.9만 |
|---|
| 2026.05.07 | ₩4,510 | ₩4,658 | ₩4,390 | ₩4,417 | -2.08% | 103만 |
|---|
| 2026.05.06 | ₩4,417 | ₩4,631 | ₩4,336 | ₩4,377 | -0.91% | 162.7만 |
|---|
| 2026.05.05 | ₩4,015 | ₩4,256 | ₩3,988 | ₩4,216 | +5.00% | 122.3만 |
|---|
| 2026.05.04 | ₩3,948 | ₩4,002 | ₩3,921 | ₩3,935 | -0.34% | 102.3만 |
|---|
| 2026.05.01 | ₩3,988 | ₩4,136 | ₩3,962 | ₩3,975 | -0.34% | 101.7만 |
|---|
| 2026.04.30 | ₩4,082 | ₩4,162 | ₩3,948 | ₩4,002 | -1.97% | 128.7만 |
|---|
| 2026.04.29 | ₩4,015 | ₩4,049 | ₩3,921 | ₩3,948 | -1.67% | 131.2만 |
|---|
| 2026.04.28 | ₩4,149 | ₩4,243 | ₩4,035 | ₩4,082 | -1.61% | 220.1만 |
|---|
| 2026.04.27 | ₩4,269 | ₩4,310 | ₩4,149 | ₩4,256 | -0.31% | 119.5만 |
|---|
| 2026.04.24 | ₩4,537 | ₩4,571 | ₩4,296 | ₩4,323 | -4.72% | 201.1만 |
|---|
| 2026.04.23 | ₩4,591 | ₩4,724 | ₩4,383 | ₩4,510 | -1.75% | 266.4만 |
|---|
| 2026.04.22 | ₩4,758 | ₩4,845 | ₩4,651 | ₩4,671 | -1.83% | 152.4만 |
|---|
| 2026.04.21 | ₩4,965 | ₩5,019 | ₩4,644 | ₩4,644 | -6.47% | 182.9만 |
|---|
| 2026.04.20 | ₩4,778 | ₩5,086 | ₩4,751 | ₩5,032 | +5.32% | 231.1만 |
|---|
| 2026.04.17 | ₩4,644 | ₩5,012 | ₩4,550 | ₩4,885 | +5.19% | 222.3만 |
|---|
| 2026.04.16 | ₩4,537 | ₩4,597 | ₩4,470 | ₩4,510 | -0.59% | 158.4만 |
|---|
| 2026.04.15 | ₩4,470 | ₩4,571 | ₩4,443 | ₩4,484 | +0.30% | 142.8만 |
|---|
| 2026.04.14 | ₩4,591 | ₩4,631 | ₩4,497 | ₩4,591 | 0.00% | 138.8만 |
|---|
| 2026.04.13 | ₩4,336 | ₩4,510 | ₩4,310 | ₩4,497 | +3.70% | 100.4만 |
|---|
| 2026.04.10 | ₩4,443 | ₩4,469 | ₩4,363 | ₩4,417 | -0.60% | 114.1만 |
|---|
| 2026.04.09 | ₩4,430 | ₩4,550 | ₩4,316 | ₩4,390 | -0.91% | 105.3만 |
|---|
| 2026.04.08 | ₩4,724 | ₩4,724 | ₩4,377 | ₩4,430 | -6.23% | 175.6만 |
|---|
| 2026.04.07 | ₩4,363 | ₩4,470 | ₩4,229 | ₩4,417 | +1.23% | 143.5만 |
|---|
| 2026.04.06 | ₩4,390 | ₩4,484 | ₩4,363 | ₩4,377 | -0.30% | 115.8만 |
|---|
| 2026.04.02 | ₩4,122 | ₩4,500 | ₩4,122 | ₩4,403 | +6.82% | 236.8만 |
|---|
| 2026.04.01 | ₩4,524 | ₩4,597 | ₩4,423 | ₩4,457 | -1.48% | 238.8만 |
|---|
| 2026.03.31 | ₩4,136 | ₩4,410 | ₩4,136 | ₩4,350 | +5.18% | 213.4만 |
|---|
| 2026.03.30 | ₩4,109 | ₩4,211 | ₩4,008 | ₩4,055 | -1.30% | 230만 |
|---|
| 2026.03.27 | ₩3,828 | ₩3,982 | ₩3,734 | ₩3,921 | +2.45% | 214만 |
|---|
| 2026.03.26 | ₩3,721 | ₩4,122 | ₩3,721 | ₩3,828 | +2.88% | 170.5만 |
|---|
| 2026.03.25 | ₩4,229 | ₩4,336 | ₩3,975 | ₩3,988 | -5.70% | 255.4만 |
|---|
| 2026.03.24 | ₩3,908 | ₩4,002 | ₩3,801 | ₩3,962 | +1.37% | 231.9만 |
|---|
| 2026.03.23 | ₩3,868 | ₩4,055 | ₩3,707 | ₩3,948 | +2.08% | 343.2만 |
|---|
| 2026.03.20 | ₩4,082 | ₩4,189 | ₩3,681 | ₩3,788 | -7.21% | 944만 |
|---|
| 2026.03.19 | ₩4,403 | ₩4,403 | ₩3,908 | ₩4,082 | -7.29% | 501.2만 |
|---|
| 2026.03.18 | ₩4,698 | ₩4,751 | ₩4,417 | ₩4,497 | -4.27% | 430.6만 |
|---|
| 2026.03.17 | ₩4,965 | ₩5,046 | ₩4,791 | ₩4,832 | -2.70% | 242.2만 |
|---|
| 2026.03.16 | ₩4,965 | ₩5,139 | ₩4,818 | ₩4,885 | -1.62% | 348.5만 |
|---|
| 2026.03.13 | ₩5,327 | ₩5,501 | ₩4,912 | ₩4,952 | -7.04% | 288.5만 |
|---|
| 2026.03.12 | ₩5,661 | ₩5,755 | ₩5,276 | ₩5,354 | -5.44% | 235.4만 |
|---|
| 2026.03.11 | ₩5,822 | ₩5,835 | ₩5,581 | ₩5,701 | -2.07% | 234.8만 |
|---|
| 2026.03.10 | ₩5,768 | ₩6,016 | ₩5,715 | ₩5,969 | +3.48% | 339.7만 |
|---|
| 2026.03.09 | ₩5,507 | ₩5,708 | ₩5,300 | ₩5,688 | +3.28% | 341만 |
|---|
| 2026.03.06 | ₩5,661 | ₩5,802 | ₩5,501 | ₩5,755 | +1.65% | 249.4만 |
|---|
| 2026.03.05 | ₩5,875 | ₩5,875 | ₩5,581 | ₩5,728 | -2.51% | 315.9만 |
|---|
| 2026.03.04 | ₩6,277 | ₩6,302 | ₩5,969 | ₩5,969 | -4.90% | 231.1만 |
|---|
| 2026.03.03 | ₩5,969 | ₩6,230 | ₩5,755 | ₩6,103 | +2.24% | 336.7만 |
|---|
| 2026.03.02 | ₩6,277 | ₩6,411 | ₩6,063 | ₩6,397 | +1.92% | 309.3만 |
|---|
| 2026.02.27 | ₩6,277 | ₩6,418 | ₩6,130 | ₩6,371 | +1.49% | 267.8만 |
|---|
| 2026.02.26 | ₩5,688 | ₩6,210 | ₩5,688 | ₩6,143 | +8.00% | 286만 |
|---|
| 2026.02.25 | ₩5,688 | ₩5,916 | ₩5,594 | ₩5,822 | +2.35% | 269.3만 |
|---|
| 2026.02.24 | ₩5,032 | ₩5,755 | ₩5,032 | ₩5,608 | +11.44% | 365.3만 |
|---|
| 2026.02.23 | ₩5,059 | ₩5,233 | ₩5,046 | ₩5,166 | +2.12% | 216만 |
|---|
| 2026.02.20 | ₩5,113 | ₩5,113 | ₩4,832 | ₩5,006 | -2.09% | 198.5만 |
|---|
| 2026.02.19 | ₩4,979 | ₩5,070 | ₩4,771 | ₩5,006 | +0.54% | 161.3만 |
|---|
| 2026.02.18 | ₩4,858 | ₩4,965 | ₩4,751 | ₩4,872 | +0.28% | 224만 |
|---|
| 2026.02.17 | ₩4,972 | ₩5,032 | ₩4,544 | ₩4,765 | -4.17% | 188.9만 |
|---|
| 2026.02.13 | ₩5,113 | ₩5,253 | ₩4,905 | ₩4,952 | -3.14% | 362.2만 |
|---|
| 2026.02.12 | ₩5,367 | ₩5,574 | ₩5,006 | ₩5,032 | -6.23% | 330만 |
|---|
| 2026.02.11 | ₩5,394 | ₩5,461 | ₩5,220 | ₩5,367 | -0.50% | 345.6만 |
|---|
| 2026.02.10 | ₩5,220 | ₩5,354 | ₩5,159 | ₩5,273 | +1.03% | 240만 |
|---|
| 2026.02.09 | ₩4,912 | ₩5,287 | ₩4,912 | ₩5,246 | +6.81% | 394.3만 |
|---|
| 2026.02.06 | ₩4,537 | ₩4,865 | ₩4,484 | ₩4,858 | +7.08% | 269.8만 |
|---|
| 2026.02.05 | ₩4,711 | ₩4,778 | ₩4,484 | ₩4,484 | -4.83% | 286.1만 |
|---|
| 2026.02.04 | ₩4,818 | ₩5,032 | ₩4,718 | ₩4,952 | +2.78% | 396.7만 |
|---|
| 2026.02.03 | ₩4,925 | ₩4,925 | ₩4,550 | ₩4,711 | -4.35% | 581.6만 |
|---|
| 2026.02.02 | ₩4,377 | ₩4,576 | ₩4,283 | ₩4,524 | +3.36% | 236.5만 |
|---|
| 2026.01.30 | ₩4,751 | ₩4,912 | ₩4,377 | ₩4,484 | -5.63% | 452.1만 |
|---|
| 2026.01.29 | ₩5,220 | ₩5,287 | ₩4,806 | ₩5,180 | -0.77% | 440만 |
|---|
| 2026.01.28 | ₩5,193 | ₩5,554 | ₩5,113 | ₩5,166 | -0.52% | 715.7만 |
|---|
| 2026.01.27 | ₩4,832 | ₩5,099 | ₩4,751 | ₩5,099 | +5.54% | 928.1만 |
|---|
| 2026.01.26 | ₩5,354 | ₩5,528 | ₩5,153 | ₩5,153 | -3.75% | 262.6만 |
|---|
| 2026.01.23 | ₩5,246 | ₩5,320 | ₩5,086 | ₩5,153 | -1.79% | 175.6만 |
|---|
| 2026.01.22 | ₩4,818 | ₩5,260 | ₩4,818 | ₩5,166 | +7.22% | 298.7만 |
|---|
| 2026.01.21 | ₩5,086 | ₩5,113 | ₩4,751 | ₩4,818 | -5.26% | 199.4만 |
|---|
| 2026.01.20 | ₩4,805 | ₩5,006 | ₩4,791 | ₩4,939 | +2.79% | 212.1만 |
|---|
| 2026.01.16 | ₩4,765 | ₩4,765 | ₩4,510 | ₩4,631 | -2.81% | 119.4만 |
|---|
| 2026.01.15 | ₩4,738 | ₩4,845 | ₩4,691 | ₩4,698 | -0.85% | 106.1만 |
|---|
| 2026.01.14 | ₩4,992 | ₩5,012 | ₩4,805 | ₩4,858 | -2.68% | 133.2만 |
|---|
| 2026.01.13 | ₩5,032 | ₩5,099 | ₩4,778 | ₩4,858 | -3.46% | 157.3만 |
|---|
| 2026.01.12 | ₩4,912 | ₩5,046 | ₩4,858 | ₩4,965 | +1.09% | 110만 |
|---|
| 2026.01.09 | ₩4,858 | ₩4,885 | ₩4,718 | ₩4,724 | -2.75% | 117.2만 |
|---|
| 2026.01.08 | ₩4,658 | ₩4,791 | ₩4,550 | ₩4,765 | +2.30% | 94.5만 |
|---|
| 2026.01.07 | ₩4,698 | ₩4,791 | ₩4,563 | ₩4,751 | +1.14% | 92.6만 |
|---|
| 2026.01.06 | ₩4,751 | ₩4,885 | ₩4,724 | ₩4,805 | +1.13% | 166.1만 |
|---|
| 2026.01.05 | ₩4,805 | ₩5,006 | ₩4,718 | ₩4,724 | -1.67% | 115만 |
|---|
| 2026.01.02 | ₩4,711 | ₩4,818 | ₩4,510 | ₩4,711 | 0.00% | 132.4만 |
|---|
| 2025.12.31 | ₩4,698 | ₩4,832 | ₩4,604 | ₩4,671 | -0.57% | 111.6만 |
|---|
| 2025.12.30 | ₩4,832 | ₩4,885 | ₩4,738 | ₩4,765 | -1.39% | 87.3만 |
|---|
| 2025.12.29 | ₩4,724 | ₩4,805 | ₩4,541 | ₩4,738 | +0.28% | 146.7만 |
|---|
| 2025.12.26 | ₩4,965 | ₩5,019 | ₩4,858 | ₩4,939 | -0.54% | 77.1만 |
|---|
| 2025.12.24 | ₩4,885 | ₩4,972 | ₩4,845 | ₩4,885 | 0.00% | 54.1만 |
|---|
| 2025.12.23 | ₩4,912 | ₩4,979 | ₩4,724 | ₩4,912 | 0.00% | 186.5만 |
|---|
| 2025.12.22 | ₩5,273 | ₩5,333 | ₩4,912 | ₩4,925 | -6.60% | 230.3만 |
|---|
| 2025.12.19 | ₩5,019 | ₩5,153 | ₩4,979 | ₩5,046 | +0.53% | 272.3만 |
|---|
| 2025.12.18 | ₩4,898 | ₩5,026 | ₩4,832 | ₩4,992 | +1.91% | 149만 |
|---|
| 2025.12.17 | ₩5,019 | ₩5,099 | ₩4,845 | ₩4,885 | -2.67% | 114.6만 |
|---|
| 2025.12.16 | ₩5,072 | ₩5,220 | ₩4,832 | ₩4,872 | -3.96% | 124.1만 |
|---|
| 2025.12.15 | ₩5,514 | ₩5,594 | ₩5,072 | ₩5,086 | -7.77% | 149.5만 |
|---|
| 2025.12.12 | ₩5,554 | ₩5,628 | ₩5,273 | ₩5,434 | -2.17% | 171.4만 |
|---|
| 2025.12.11 | ₩4,979 | ₩5,455 | ₩4,885 | ₩5,394 | +8.33% | 207만 |
|---|
| 2025.12.10 | ₩4,925 | ₩4,992 | ₩4,771 | ₩4,952 | +0.54% | 92.1만 |
|---|
| 2025.12.09 | ₩4,791 | ₩4,925 | ₩4,724 | ₩4,912 | +2.51% | 132.2만 |
|---|
| 2025.12.08 | ₩4,872 | ₩4,912 | ₩4,754 | ₩4,778 | -1.92% | 97.2만 |
|---|
| 2025.12.05 | ₩4,805 | ₩4,912 | ₩4,724 | ₩4,845 | +0.84% | 92만 |
|---|
| 2025.12.04 | ₩4,684 | ₩4,858 | ₩4,631 | ₩4,765 | +1.71% | 77.9만 |
|---|
| 2025.12.03 | ₩4,537 | ₩4,731 | ₩4,537 | ₩4,724 | +4.13% | 79.6만 |
|---|
| 2025.12.02 | ₩4,684 | ₩4,691 | ₩4,524 | ₩4,617 | -1.43% | 151.5만 |
|---|
| 2025.12.01 | ₩4,751 | ₩4,818 | ₩4,591 | ₩4,684 | -1.41% | 157만 |
|---|
| 2025.11.28 | ₩4,564 | ₩4,798 | ₩4,530 | ₩4,724 | +3.52% | 130.4만 |
|---|
| 2025.11.26 | ₩4,470 | ₩4,597 | ₩4,399 | ₩4,537 | +1.50% | 241.5만 |
|---|
| 2025.11.25 | ₩4,417 | ₩4,457 | ₩4,269 | ₩4,390 | -0.61% | 146.5만 |
|---|
| 2025.11.24 | ₩4,216 | ₩4,414 | ₩4,203 | ₩4,377 | +3.81% | 87.9만 |
|---|
| 2025.11.21 | ₩4,149 | ₩4,189 | ₩4,035 | ₩4,176 | +0.65% | 103.5만 |
|---|
| 2025.11.20 | ₩4,443 | ₩4,497 | ₩4,116 | ₩4,149 | -6.63% | 80.8만 |
|---|
| 2025.11.19 | ₩4,363 | ₩4,510 | ₩4,343 | ₩4,390 | +0.61% | 107.7만 |
|---|
| 2025.11.18 | ₩4,243 | ₩4,323 | ₩4,149 | ₩4,256 | +0.32% | 66.1만 |
|---|
| 2025.11.17 | ₩4,363 | ₩4,470 | ₩4,189 | ₩4,229 | -3.07% | 53.9만 |
|---|
| 2025.11.14 | ₩4,189 | ₩4,470 | ₩4,122 | ₩4,430 | +5.75% | 149만 |
|---|
| 2025.11.13 | ₩4,617 | ₩4,644 | ₩4,390 | ₩4,390 | -4.93% | 77.4만 |
|---|
| 2025.11.12 | ₩4,457 | ₩4,671 | ₩4,399 | ₩4,591 | +3.00% | 141.9만 |
|---|
| 2025.11.11 | ₩4,363 | ₩4,490 | ₩4,296 | ₩4,417 | +1.23% | 156.4만 |
|---|
| 2025.11.10 | ₩4,109 | ₩4,336 | ₩4,109 | ₩4,323 | +5.21% | 168.8만 |
|---|
| 2025.11.07 | ₩4,015 | ₩4,095 | ₩3,921 | ₩4,042 | +0.67% | 63.9만 |
|---|
| 2025.11.06 | ₩4,095 | ₩4,176 | ₩3,915 | ₩3,948 | -3.59% | 78.3만 |
|---|
| 2025.11.05 | ₩3,975 | ₩4,176 | ₩3,908 | ₩4,082 | +2.69% | 188.8만 |
|---|
| 2025.11.04 | ₩4,069 | ₩4,213 | ₩3,895 | ₩3,908 | -3.95% | 123.7만 |
|---|
| 2025.11.03 | ₩4,149 | ₩4,310 | ₩4,061 | ₩4,269 | +2.90% | 135.8만 |
|---|
| 2025.10.31 | ₩4,149 | ₩4,209 | ₩4,082 | ₩4,136 | -0.32% | 115.8만 |
|---|
| 2025.10.30 | ₩4,162 | ₩4,189 | ₩4,029 | ₩4,109 | -1.29% | 116.6만 |
|---|
| 2025.10.29 | ₩4,095 | ₩4,196 | ₩3,975 | ₩4,095 | 0.00% | 245.3만 |
|---|
| 2025.10.28 | ₩4,069 | ₩4,095 | ₩3,921 | ₩3,948 | -2.96% | 244.7만 |
|---|
| 2025.10.27 | ₩4,243 | ₩4,390 | ₩3,948 | ₩4,122 | -2.84% | 225.6만 |
|---|
| 2025.10.24 | ₩4,591 | ₩4,684 | ₩4,350 | ₩4,350 | -5.25% | 262.3만 |
|---|
| 2025.10.23 | ₩4,684 | ₩4,684 | ₩4,557 | ₩4,644 | -0.86% | 95.1만 |
|---|
| 2025.10.22 | ₩4,363 | ₩4,631 | ₩4,229 | ₩4,631 | +6.13% | 182.4만 |
|---|
| 2025.10.21 | ₩4,537 | ₩4,550 | ₩4,323 | ₩4,390 | -3.24% | 264.2만 |
|---|
| 2025.10.20 | ₩4,778 | ₩4,965 | ₩4,658 | ₩4,885 | +2.24% | 201만 |
|---|
| 2025.10.17 | ₩4,858 | ₩4,939 | ₩4,553 | ₩4,658 | -4.13% | 240.9만 |
|---|
| 2025.10.16 | ₩5,019 | ₩5,206 | ₩4,837 | ₩4,979 | -0.80% | 414.7만 |
|---|
| 2025.10.15 | ₩4,912 | ₩5,086 | ₩4,770 | ₩4,965 | +1.09% | 291.8만 |
|---|
| 2025.10.14 | ₩4,684 | ₩4,933 | ₩4,604 | ₩4,805 | +2.57% | 182.3만 |
|---|
| 2025.10.13 | ₩4,724 | ₩4,898 | ₩4,704 | ₩4,751 | +0.57% | 112.1만 |
|---|
| 2025.10.10 | ₩4,604 | ₩4,691 | ₩4,510 | ₩4,617 | +0.29% | 157.3만 |
|---|