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 | ₩3,866 | ₩3,866 | ₩3,786 | ₩3,786 | -2.08% | 283.5만 |
| 2026.10.08 | ₩3,679 | ₩3,800 | ₩3,679 | ₩3,733 | +1.45% | 116.8만 |
| 2026.10.07 | ₩3,719 | ₩3,726 | ₩3,612 | ₩3,693 | -0.72% | 290.4만 |
| 2026.10.06 | ₩3,853 | ₩3,893 | ₩3,746 | ₩3,746 | -2.78% | 123.1만 |
| 2026.10.05 | ₩3,786 | ₩3,880 | ₩3,733 | ₩3,813 | +0.71% | 111만 |
| 2026.10.02 | ₩3,880 | ₩3,880 | ₩3,706 | ₩3,759 | -3.10% | 148.9만 |
| 2026.10.01 | ₩3,786 | ₩3,840 | ₩3,693 | ₩3,733 | -1.41% | 232만 |
| 2026.09.30 | ₩3,880 | ₩3,994 | ₩3,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,773 |
| -2.76% |
| 378.5만 |
| 2026.09.29 | ₩3,759 | ₩3,780 | ₩3,652 | ₩3,746 | -0.36% | 229.3만 |
|---|
| 2026.09.28 | ₩3,626 | ₩3,759 | ₩3,572 | ₩3,719 | +2.58% | 210.3만 |
|---|
| 2026.09.25 | ₩3,733 | ₩3,773 | ₩3,652 | ₩3,706 | -0.72% | 179.6만 |
|---|
| 2026.09.24 | ₩3,586 | ₩3,719 | ₩3,572 | ₩3,652 | +1.87% | 210.7만 |
|---|
| 2026.09.23 | ₩3,586 | ₩3,619 | ₩3,492 | ₩3,599 | +0.37% | 156.9만 |
|---|
| 2026.09.22 | ₩3,519 | ₩3,719 | ₩3,478 | ₩3,666 | +4.18% | 192.5만 |
|---|
| 2026.09.21 | ₩3,639 | ₩3,679 | ₩3,478 | ₩3,519 | -3.31% | 226만 |
|---|
| 2026.09.18 | ₩3,693 | ₩3,746 | ₩3,599 | ₩3,639 | -1.45% | 102만 |
|---|
| 2026.09.17 | ₩3,666 | ₩3,719 | ₩3,606 | ₩3,666 | 0.00% | 60.3만 |
|---|
| 2026.09.16 | ₩3,733 | ₩3,746 | ₩3,438 | ₩3,532 | -5.38% | 146.4만 |
|---|
| 2026.09.15 | ₩3,733 | ₩3,766 | ₩3,599 | ₩3,706 | -0.72% | 71.6만 |
|---|
| 2026.09.14 | ₩3,719 | ₩3,812 | ₩3,706 | ₩3,719 | 0.00% | 170.2만 |
|---|
| 2026.09.11 | ₩3,840 | ₩3,893 | ₩3,759 | ₩3,786 | -1.39% | 61.9만 |
|---|
| 2026.09.10 | ₩3,746 | ₩3,813 | ₩3,693 | ₩3,773 | +0.71% | 110.9만 |
|---|
| 2026.09.09 | ₩3,880 | ₩3,974 | ₩3,773 | ₩3,813 | -1.72% | 77.8만 |
|---|
| 2026.09.08 | ₩3,933 | ₩3,960 | ₩3,840 | ₩3,853 | -2.04% | 50.1만 |
|---|
| 2026.09.04 | ₩3,907 | ₩3,947 | ₩3,866 | ₩3,893 | -0.34% | 74.5만 |
|---|
| 2026.09.03 | ₩4,027 | ₩4,107 | ₩3,947 | ₩4,000 | -0.66% | 66.7만 |
|---|
| 2026.09.02 | ₩3,893 | ₩4,014 | ₩3,840 | ₩3,880 | -0.34% | 56.4만 |
|---|
| 2026.09.01 | ₩3,907 | ₩3,974 | ₩3,800 | ₩3,813 | -2.40% | 86.8만 |
|---|
| 2026.08.31 | ₩4,094 | ₩4,121 | ₩3,947 | ₩4,000 | -2.29% | 128.1만 |
|---|
| 2026.08.28 | ₩4,161 | ₩4,295 | ₩4,060 | ₩4,107 | -1.29% | 128.7만 |
|---|
| 2026.08.27 | ₩4,094 | ₩4,241 | ₩4,094 | ₩4,241 | +3.59% | 315.1만 |
|---|
| 2026.08.26 | ₩4,134 | ₩4,208 | ₩4,048 | ₩4,121 | -0.32% | 108.5만 |
|---|
| 2026.08.25 | ₩4,067 | ₩4,348 | ₩4,000 | ₩4,268 | +4.93% | 835.2만 |
|---|
| 2026.08.24 | ₩4,147 | ₩4,228 | ₩4,094 | ₩4,174 | +0.65% | 688.2만 |
|---|
| 2026.08.21 | ₩4,067 | ₩4,107 | ₩3,907 | ₩4,107 | +0.99% | 105만 |
|---|
| 2026.08.20 | ₩3,813 | ₩3,947 | ₩3,813 | ₩3,920 | +2.81% | 127.3만 |
|---|
| 2026.08.19 | ₩3,840 | ₩3,980 | ₩3,800 | ₩3,880 | +1.05% | 146.1만 |
|---|
| 2026.08.18 | ₩3,773 | ₩3,773 | ₩3,592 | ₩3,612 | -4.26% | 74.7만 |
|---|
| 2026.08.17 | ₩3,853 | ₩3,853 | ₩3,706 | ₩3,759 | -2.43% | 125.5만 |
|---|
| 2026.08.14 | ₩3,759 | ₩3,907 | ₩3,612 | ₩3,826 | +1.78% | 182.5만 |
|---|
| 2026.08.13 | ₩3,813 | ₩3,813 | ₩3,612 | ₩3,666 | -3.86% | 104.3만 |
|---|
| 2026.08.12 | ₩3,706 | ₩3,759 | ₩3,652 | ₩3,719 | +0.36% | 172.7만 |
|---|
| 2026.08.11 | ₩3,652 | ₩3,719 | ₩3,612 | ₩3,639 | -0.37% | 86.2만 |
|---|
| 2026.08.10 | ₩3,733 | ₩3,759 | ₩3,626 | ₩3,652 | -2.15% | 133.5만 |
|---|
| 2026.08.07 | ₩3,679 | ₩3,866 | ₩3,646 | ₩3,746 | +1.82% | 293.6만 |
|---|
| 2026.08.06 | ₩3,746 | ₩3,746 | ₩3,452 | ₩3,532 | -5.71% | 156.9만 |
|---|
| 2026.08.05 | ₩3,465 | ₩3,699 | ₩3,398 | ₩3,612 | +4.25% | 490.6만 |
|---|
| 2026.08.04 | ₩3,251 | ₩3,385 | ₩3,211 | ₩3,238 | -0.41% | 237만 |
|---|
| 2026.08.03 | ₩3,171 | ₩3,251 | ₩3,144 | ₩3,211 | +1.27% | 78.4만 |
|---|
| 2026.07.31 | ₩3,211 | ₩3,211 | ₩3,111 | ₩3,198 | -0.42% | 130.2만 |
|---|
| 2026.07.30 | ₩3,104 | ₩3,211 | ₩3,057 | ₩3,184 | +2.59% | 130.3만 |
|---|
| 2026.07.29 | ₩3,010 | ₩3,144 | ₩2,997 | ₩3,037 | +0.89% | 165만 |
|---|
| 2026.07.28 | ₩3,064 | ₩3,091 | ₩2,970 | ₩3,037 | -0.87% | 110만 |
|---|
| 2026.07.27 | ₩3,064 | ₩3,117 | ₩2,997 | ₩3,091 | +0.87% | 99만 |
|---|
| 2026.07.24 | ₩3,064 | ₩3,104 | ₩3,010 | ₩3,024 | -1.31% | 101.2만 |
|---|
| 2026.07.23 | ₩2,943 | ₩3,077 | ₩2,917 | ₩3,050 | +3.64% | 151.2만 |
|---|
| 2026.07.22 | ₩3,331 | ₩3,345 | ₩2,983 | ₩3,010 | -9.64% | 608.7만 |
|---|
| 2026.07.21 | ₩2,997 | ₩2,997 | ₩2,997 | ₩2,997 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,037 | ₩3,091 | ₩2,957 | ₩2,997 | -1.32% | 137.3만 |
|---|
| 2026.07.17 | ₩2,997 | ₩3,077 | ₩2,922 | ₩3,037 | +1.34% | 281.5만 |
|---|
| 2026.07.16 | ₩3,131 | ₩3,144 | ₩2,970 | ₩3,010 | -3.85% | 278.5만 |
|---|
| 2026.07.15 | ₩3,198 | ₩3,224 | ₩3,091 | ₩3,184 | -0.42% | 271.8만 |
|---|
| 2026.07.14 | ₩3,291 | ₩3,291 | ₩3,177 | ₩3,184 | -3.25% | 127.5만 |
|---|
| 2026.07.13 | ₩3,198 | ₩3,224 | ₩3,104 | ₩3,144 | -1.67% | 128.2만 |
|---|
| 2026.07.10 | ₩3,318 | ₩3,331 | ₩3,244 | ₩3,264 | -1.61% | 111.2만 |
|---|
| 2026.07.09 | ₩3,251 | ₩3,325 | ₩3,211 | ₩3,318 | +2.06% | 174.4만 |
|---|
| 2026.07.08 | ₩3,198 | ₩3,211 | ₩3,077 | ₩3,184 | -0.42% | 244.9만 |
|---|
| 2026.07.07 | ₩3,412 | ₩3,445 | ₩3,224 | ₩3,251 | -4.71% | 233.1만 |
|---|
| 2026.07.06 | ₩3,505 | ₩3,572 | ₩3,392 | ₩3,452 | -1.53% | 275.3만 |
|---|
| 2026.07.02 | ₩3,371 | ₩3,552 | ₩3,331 | ₩3,438 | +1.98% | 283.5만 |
|---|
| 2026.07.01 | ₩3,278 | ₩3,458 | ₩3,278 | ₩3,331 | +1.63% | 194.9만 |
|---|
| 2026.06.30 | ₩3,224 | ₩3,318 | ₩3,171 | ₩3,291 | +2.07% | 551.5만 |
|---|
| 2026.06.29 | ₩3,224 | ₩3,271 | ₩3,164 | ₩3,251 | +0.83% | 137.5만 |
|---|
| 2026.06.26 | ₩3,224 | ₩3,358 | ₩3,211 | ₩3,211 | -0.41% | 121.5만 |
|---|
| 2026.06.25 | ₩3,251 | ₩3,271 | ₩3,144 | ₩3,211 | -1.23% | 301.4만 |
|---|
| 2026.06.24 | ₩3,238 | ₩3,251 | ₩3,084 | ₩3,157 | -2.48% | 249.4만 |
|---|
| 2026.06.23 | ₩3,264 | ₩3,358 | ₩3,211 | ₩3,291 | +0.82% | 438만 |
|---|
| 2026.06.22 | ₩3,465 | ₩3,512 | ₩3,358 | ₩3,412 | -1.54% | 437.8만 |
|---|
| 2026.06.18 | ₩3,652 | ₩3,746 | ₩3,505 | ₩3,545 | -2.93% | 409.7만 |
|---|
| 2026.06.17 | ₩3,719 | ₩3,866 | ₩3,626 | ₩3,626 | -2.52% | 209.6만 |
|---|
| 2026.06.16 | ₩3,693 | ₩3,759 | ₩3,632 | ₩3,719 | +0.72% | 202.1만 |
|---|
| 2026.06.15 | ₩3,826 | ₩3,826 | ₩3,626 | ₩3,639 | -4.90% | 218.9만 |
|---|
| 2026.06.12 | ₩3,412 | ₩3,586 | ₩3,331 | ₩3,478 | +1.96% | 212.1만 |
|---|
| 2026.06.11 | ₩3,211 | ₩3,385 | ₩3,177 | ₩3,345 | +4.17% | 176.2만 |
|---|
| 2026.06.10 | ₩3,198 | ₩3,331 | ₩3,171 | ₩3,224 | +0.84% | 290.5만 |
|---|
| 2026.06.09 | ₩3,358 | ₩3,365 | ₩3,131 | ₩3,264 | -2.79% | 341.4만 |
|---|
| 2026.06.08 | ₩3,345 | ₩3,345 | ₩3,251 | ₩3,305 | -1.20% | 218.3만 |
|---|
| 2026.06.05 | ₩3,505 | ₩3,559 | ₩3,284 | ₩3,305 | -5.73% | 376.9만 |
|---|
| 2026.06.04 | ₩3,532 | ₩3,652 | ₩3,505 | ₩3,586 | +1.52% | 148.1만 |
|---|
| 2026.06.03 | ₩3,612 | ₩3,632 | ₩3,478 | ₩3,505 | -2.96% | 175.1만 |
|---|
| 2026.06.02 | ₩3,652 | ₩3,739 | ₩3,612 | ₩3,679 | +0.73% | 437.6만 |
|---|
| 2026.06.01 | ₩3,626 | ₩3,706 | ₩3,552 | ₩3,639 | +0.37% | 177.2만 |
|---|
| 2026.05.29 | ₩3,626 | ₩3,813 | ₩3,586 | ₩3,746 | +3.32% | 394.8만 |
|---|
| 2026.05.28 | ₩3,438 | ₩3,826 | ₩3,371 | ₩3,652 | +6.23% | 257.2만 |
|---|
| 2026.05.27 | ₩3,639 | ₩3,639 | ₩3,532 | ₩3,545 | -2.57% | 366.9만 |
|---|
| 2026.05.26 | ₩3,679 | ₩3,759 | ₩3,639 | ₩3,719 | +1.09% | 516.2만 |
|---|
| 2026.05.22 | ₩3,626 | ₩3,706 | ₩3,539 | ₩3,599 | -0.74% | 468.7만 |
|---|
| 2026.05.21 | ₩3,345 | ₩3,713 | ₩3,264 | ₩3,652 | +9.20% | 6446.1만 |
|---|
| 2026.05.20 | ₩3,800 | ₩3,933 | ₩3,719 | ₩3,933 | +3.52% | 141.4만 |
|---|
| 2026.05.19 | ₩3,960 | ₩4,014 | ₩3,726 | ₩3,826 | -3.38% | 178.5만 |
|---|
| 2026.05.18 | ₩4,134 | ₩4,134 | ₩3,860 | ₩3,907 | -5.50% | 145.6만 |
|---|
| 2026.05.15 | ₩4,201 | ₩4,248 | ₩4,067 | ₩4,081 | -2.87% | 181.5만 |
|---|
| 2026.05.14 | ₩4,495 | ₩4,522 | ₩4,308 | ₩4,455 | -0.89% | 89.7만 |
|---|
| 2026.05.13 | ₩4,562 | ₩4,602 | ₩4,415 | ₩4,535 | -0.59% | 81.6만 |
|---|
| 2026.05.12 | ₩4,428 | ₩4,649 | ₩4,355 | ₩4,562 | +3.02% | 126.9만 |
|---|
| 2026.05.11 | ₩4,268 | ₩4,589 | ₩4,268 | ₩4,522 | +5.96% | 121.5만 |
|---|
| 2026.05.08 | ₩4,415 | ₩4,535 | ₩4,308 | ₩4,388 | -0.61% | 143.9만 |
|---|
| 2026.05.07 | ₩4,509 | ₩4,656 | ₩4,388 | ₩4,415 | -2.08% | 103만 |
|---|
| 2026.05.06 | ₩4,415 | ₩4,629 | ₩4,335 | ₩4,375 | -0.91% | 162.7만 |
|---|
| 2026.05.05 | ₩4,014 | ₩4,254 | ₩3,987 | ₩4,214 | +5.00% | 122.3만 |
|---|
| 2026.05.04 | ₩3,947 | ₩4,000 | ₩3,920 | ₩3,933 | -0.34% | 102.3만 |
|---|
| 2026.05.01 | ₩3,987 | ₩4,134 | ₩3,960 | ₩3,974 | -0.34% | 101.7만 |
|---|
| 2026.04.30 | ₩4,081 | ₩4,161 | ₩3,947 | ₩4,000 | -1.97% | 128.7만 |
|---|
| 2026.04.29 | ₩4,014 | ₩4,047 | ₩3,920 | ₩3,947 | -1.67% | 131.2만 |
|---|
| 2026.04.28 | ₩4,147 | ₩4,241 | ₩4,034 | ₩4,081 | -1.61% | 220.1만 |
|---|
| 2026.04.27 | ₩4,268 | ₩4,308 | ₩4,147 | ₩4,254 | -0.31% | 119.5만 |
|---|
| 2026.04.24 | ₩4,535 | ₩4,569 | ₩4,295 | ₩4,321 | -4.72% | 201.1만 |
|---|
| 2026.04.23 | ₩4,589 | ₩4,723 | ₩4,382 | ₩4,509 | -1.75% | 266.4만 |
|---|
| 2026.04.22 | ₩4,756 | ₩4,843 | ₩4,649 | ₩4,669 | -1.83% | 152.4만 |
|---|
| 2026.04.21 | ₩4,964 | ₩5,017 | ₩4,642 | ₩4,642 | -6.47% | 182.9만 |
|---|
| 2026.04.20 | ₩4,776 | ₩5,084 | ₩4,749 | ₩5,030 | +5.32% | 231.1만 |
|---|
| 2026.04.17 | ₩4,642 | ₩5,010 | ₩4,549 | ₩4,883 | +5.19% | 222.3만 |
|---|
| 2026.04.16 | ₩4,535 | ₩4,596 | ₩4,469 | ₩4,509 | -0.59% | 158.4만 |
|---|
| 2026.04.15 | ₩4,469 | ₩4,569 | ₩4,442 | ₩4,482 | +0.30% | 142.8만 |
|---|
| 2026.04.14 | ₩4,589 | ₩4,629 | ₩4,495 | ₩4,589 | 0.00% | 138.8만 |
|---|
| 2026.04.13 | ₩4,335 | ₩4,509 | ₩4,308 | ₩4,495 | +3.70% | 100.4만 |
|---|
| 2026.04.10 | ₩4,442 | ₩4,467 | ₩4,361 | ₩4,415 | -0.60% | 114.1만 |
|---|
| 2026.04.09 | ₩4,428 | ₩4,549 | ₩4,315 | ₩4,388 | -0.91% | 105.3만 |
|---|
| 2026.04.08 | ₩4,723 | ₩4,723 | ₩4,375 | ₩4,428 | -6.23% | 175.6만 |
|---|
| 2026.04.07 | ₩4,361 | ₩4,469 | ₩4,228 | ₩4,415 | +1.23% | 143.5만 |
|---|
| 2026.04.06 | ₩4,388 | ₩4,482 | ₩4,361 | ₩4,375 | -0.30% | 115.8만 |
|---|
| 2026.04.02 | ₩4,121 | ₩4,498 | ₩4,121 | ₩4,402 | +6.82% | 236.8만 |
|---|
| 2026.04.01 | ₩4,522 | ₩4,596 | ₩4,422 | ₩4,455 | -1.48% | 238.8만 |
|---|
| 2026.03.31 | ₩4,134 | ₩4,408 | ₩4,134 | ₩4,348 | +5.18% | 213.4만 |
|---|
| 2026.03.30 | ₩4,107 | ₩4,209 | ₩4,007 | ₩4,054 | -1.30% | 230만 |
|---|
| 2026.03.27 | ₩3,826 | ₩3,980 | ₩3,733 | ₩3,920 | +2.45% | 214만 |
|---|
| 2026.03.26 | ₩3,719 | ₩4,121 | ₩3,719 | ₩3,826 | +2.88% | 170.5만 |
|---|
| 2026.03.25 | ₩4,228 | ₩4,335 | ₩3,974 | ₩3,987 | -5.70% | 255.4만 |
|---|
| 2026.03.24 | ₩3,907 | ₩4,000 | ₩3,800 | ₩3,960 | +1.37% | 231.9만 |
|---|
| 2026.03.23 | ₩3,866 | ₩4,054 | ₩3,706 | ₩3,947 | +2.08% | 343.2만 |
|---|
| 2026.03.20 | ₩4,081 | ₩4,188 | ₩3,679 | ₩3,786 | -7.21% | 944만 |
|---|
| 2026.03.19 | ₩4,402 | ₩4,402 | ₩3,907 | ₩4,081 | -7.29% | 501.2만 |
|---|
| 2026.03.18 | ₩4,696 | ₩4,749 | ₩4,415 | ₩4,495 | -4.27% | 430.6만 |
|---|
| 2026.03.17 | ₩4,964 | ₩5,044 | ₩4,790 | ₩4,830 | -2.70% | 242.2만 |
|---|
| 2026.03.16 | ₩4,964 | ₩5,137 | ₩4,816 | ₩4,883 | -1.62% | 348.5만 |
|---|
| 2026.03.13 | ₩5,325 | ₩5,499 | ₩4,910 | ₩4,950 | -7.04% | 288.5만 |
|---|
| 2026.03.12 | ₩5,659 | ₩5,753 | ₩5,274 | ₩5,352 | -5.44% | 235.4만 |
|---|
| 2026.03.11 | ₩5,820 | ₩5,833 | ₩5,579 | ₩5,699 | -2.07% | 234.8만 |
|---|
| 2026.03.10 | ₩5,766 | ₩6,014 | ₩5,713 | ₩5,967 | +3.48% | 339.7만 |
|---|
| 2026.03.09 | ₩5,505 | ₩5,706 | ₩5,298 | ₩5,686 | +3.28% | 341만 |
|---|
| 2026.03.06 | ₩5,659 | ₩5,800 | ₩5,499 | ₩5,753 | +1.65% | 249.4만 |
|---|
| 2026.03.05 | ₩5,873 | ₩5,873 | ₩5,579 | ₩5,726 | -2.51% | 315.9만 |
|---|
| 2026.03.04 | ₩6,275 | ₩6,300 | ₩5,967 | ₩5,967 | -4.90% | 231.1만 |
|---|
| 2026.03.03 | ₩5,967 | ₩6,228 | ₩5,753 | ₩6,101 | +2.24% | 336.7만 |
|---|
| 2026.03.02 | ₩6,275 | ₩6,408 | ₩6,061 | ₩6,395 | +1.92% | 309.3만 |
|---|
| 2026.02.27 | ₩6,275 | ₩6,415 | ₩6,127 | ₩6,368 | +1.49% | 267.8만 |
|---|
| 2026.02.26 | ₩5,686 | ₩6,208 | ₩5,686 | ₩6,141 | +8.00% | 286만 |
|---|
| 2026.02.25 | ₩5,686 | ₩5,913 | ₩5,592 | ₩5,820 | +2.35% | 269.3만 |
|---|
| 2026.02.24 | ₩5,030 | ₩5,753 | ₩5,030 | ₩5,606 | +11.44% | 365.3만 |
|---|
| 2026.02.23 | ₩5,057 | ₩5,231 | ₩5,044 | ₩5,164 | +2.12% | 216만 |
|---|
| 2026.02.20 | ₩5,111 | ₩5,111 | ₩4,830 | ₩5,004 | -2.09% | 198.5만 |
|---|
| 2026.02.19 | ₩4,977 | ₩5,068 | ₩4,770 | ₩5,004 | +0.54% | 161.3만 |
|---|
| 2026.02.18 | ₩4,857 | ₩4,964 | ₩4,749 | ₩4,870 | +0.28% | 224만 |
|---|
| 2026.02.17 | ₩4,970 | ₩5,030 | ₩4,542 | ₩4,763 | -4.17% | 188.9만 |
|---|
| 2026.02.13 | ₩5,111 | ₩5,251 | ₩4,903 | ₩4,950 | -3.14% | 362.2만 |
|---|
| 2026.02.12 | ₩5,365 | ₩5,572 | ₩5,004 | ₩5,030 | -6.23% | 330만 |
|---|
| 2026.02.11 | ₩5,392 | ₩5,459 | ₩5,218 | ₩5,365 | -0.50% | 345.6만 |
|---|
| 2026.02.10 | ₩5,218 | ₩5,352 | ₩5,158 | ₩5,271 | +1.03% | 240만 |
|---|
| 2026.02.09 | ₩4,910 | ₩5,285 | ₩4,910 | ₩5,244 | +6.81% | 394.3만 |
|---|
| 2026.02.06 | ₩4,535 | ₩4,863 | ₩4,482 | ₩4,857 | +7.08% | 269.8만 |
|---|
| 2026.02.05 | ₩4,709 | ₩4,776 | ₩4,482 | ₩4,482 | -4.83% | 286.1만 |
|---|
| 2026.02.04 | ₩4,816 | ₩5,030 | ₩4,716 | ₩4,950 | +2.78% | 396.7만 |
|---|
| 2026.02.03 | ₩4,923 | ₩4,923 | ₩4,549 | ₩4,709 | -4.35% | 581.6만 |
|---|
| 2026.02.02 | ₩4,375 | ₩4,574 | ₩4,281 | ₩4,522 | +3.36% | 236.5만 |
|---|
| 2026.01.30 | ₩4,749 | ₩4,910 | ₩4,375 | ₩4,482 | -5.63% | 452.1만 |
|---|
| 2026.01.29 | ₩5,218 | ₩5,285 | ₩4,804 | ₩5,178 | -0.77% | 440만 |
|---|
| 2026.01.28 | ₩5,191 | ₩5,552 | ₩5,111 | ₩5,164 | -0.52% | 715.7만 |
|---|
| 2026.01.27 | ₩4,830 | ₩5,097 | ₩4,749 | ₩5,097 | +5.54% | 928.1만 |
|---|
| 2026.01.26 | ₩5,352 | ₩5,525 | ₩5,151 | ₩5,151 | -3.75% | 262.6만 |
|---|
| 2026.01.23 | ₩5,244 | ₩5,318 | ₩5,084 | ₩5,151 | -1.79% | 175.6만 |
|---|
| 2026.01.22 | ₩4,816 | ₩5,258 | ₩4,816 | ₩5,164 | +7.22% | 298.7만 |
|---|
| 2026.01.21 | ₩5,084 | ₩5,111 | ₩4,749 | ₩4,816 | -5.26% | 199.4만 |
|---|
| 2026.01.20 | ₩4,803 | ₩5,004 | ₩4,790 | ₩4,937 | +2.79% | 212.1만 |
|---|
| 2026.01.16 | ₩4,763 | ₩4,763 | ₩4,509 | ₩4,629 | -2.81% | 119.4만 |
|---|
| 2026.01.15 | ₩4,736 | ₩4,843 | ₩4,689 | ₩4,696 | -0.85% | 106.1만 |
|---|
| 2026.01.14 | ₩4,990 | ₩5,010 | ₩4,803 | ₩4,857 | -2.68% | 133.2만 |
|---|
| 2026.01.13 | ₩5,030 | ₩5,097 | ₩4,776 | ₩4,857 | -3.46% | 157.3만 |
|---|
| 2026.01.12 | ₩4,910 | ₩5,044 | ₩4,857 | ₩4,964 | +1.09% | 110만 |
|---|
| 2026.01.09 | ₩4,857 | ₩4,883 | ₩4,716 | ₩4,723 | -2.75% | 117.2만 |
|---|
| 2026.01.08 | ₩4,656 | ₩4,790 | ₩4,549 | ₩4,763 | +2.30% | 94.5만 |
|---|
| 2026.01.07 | ₩4,696 | ₩4,790 | ₩4,561 | ₩4,749 | +1.14% | 92.6만 |
|---|
| 2026.01.06 | ₩4,749 | ₩4,883 | ₩4,723 | ₩4,803 | +1.13% | 166.1만 |
|---|
| 2026.01.05 | ₩4,803 | ₩5,004 | ₩4,716 | ₩4,723 | -1.67% | 115만 |
|---|
| 2026.01.02 | ₩4,709 | ₩4,816 | ₩4,509 | ₩4,709 | 0.00% | 132.4만 |
|---|
| 2025.12.31 | ₩4,696 | ₩4,830 | ₩4,602 | ₩4,669 | -0.57% | 111.6만 |
|---|
| 2025.12.30 | ₩4,830 | ₩4,883 | ₩4,736 | ₩4,763 | -1.39% | 87.3만 |
|---|
| 2025.12.29 | ₩4,723 | ₩4,803 | ₩4,539 | ₩4,736 | +0.28% | 146.7만 |
|---|
| 2025.12.26 | ₩4,964 | ₩5,017 | ₩4,857 | ₩4,937 | -0.54% | 77.1만 |
|---|
| 2025.12.24 | ₩4,883 | ₩4,970 | ₩4,843 | ₩4,883 | 0.00% | 54.1만 |
|---|
| 2025.12.23 | ₩4,910 | ₩4,977 | ₩4,723 | ₩4,910 | 0.00% | 186.5만 |
|---|
| 2025.12.22 | ₩5,271 | ₩5,331 | ₩4,910 | ₩4,923 | -6.60% | 230.3만 |
|---|
| 2025.12.19 | ₩5,017 | ₩5,151 | ₩4,977 | ₩5,044 | +0.53% | 272.3만 |
|---|
| 2025.12.18 | ₩4,897 | ₩5,024 | ₩4,830 | ₩4,990 | +1.91% | 149만 |
|---|
| 2025.12.17 | ₩5,017 | ₩5,097 | ₩4,843 | ₩4,883 | -2.67% | 114.6만 |
|---|
| 2025.12.16 | ₩5,071 | ₩5,218 | ₩4,830 | ₩4,870 | -3.96% | 124.1만 |
|---|
| 2025.12.15 | ₩5,512 | ₩5,592 | ₩5,071 | ₩5,084 | -7.77% | 149.5만 |
|---|
| 2025.12.12 | ₩5,552 | ₩5,626 | ₩5,271 | ₩5,432 | -2.17% | 171.4만 |
|---|
| 2025.12.11 | ₩4,977 | ₩5,453 | ₩4,883 | ₩5,392 | +8.33% | 207만 |
|---|
| 2025.12.10 | ₩4,923 | ₩4,990 | ₩4,770 | ₩4,950 | +0.54% | 92.1만 |
|---|
| 2025.12.09 | ₩4,790 | ₩4,923 | ₩4,723 | ₩4,910 | +2.51% | 132.2만 |
|---|
| 2025.12.08 | ₩4,870 | ₩4,910 | ₩4,752 | ₩4,776 | -1.92% | 97.2만 |
|---|
| 2025.12.05 | ₩4,803 | ₩4,910 | ₩4,723 | ₩4,843 | +0.84% | 92만 |
|---|
| 2025.12.04 | ₩4,683 | ₩4,857 | ₩4,629 | ₩4,763 | +1.71% | 77.9만 |
|---|
| 2025.12.03 | ₩4,535 | ₩4,729 | ₩4,535 | ₩4,723 | +4.13% | 79.6만 |
|---|
| 2025.12.02 | ₩4,683 | ₩4,689 | ₩4,522 | ₩4,616 | -1.43% | 151.5만 |
|---|
| 2025.12.01 | ₩4,749 | ₩4,816 | ₩4,589 | ₩4,683 | -1.41% | 157만 |
|---|
| 2025.11.28 | ₩4,562 | ₩4,796 | ₩4,529 | ₩4,723 | +3.52% | 130.4만 |
|---|
| 2025.11.26 | ₩4,469 | ₩4,596 | ₩4,398 | ₩4,535 | +1.50% | 241.5만 |
|---|
| 2025.11.25 | ₩4,415 | ₩4,455 | ₩4,268 | ₩4,388 | -0.61% | 146.5만 |
|---|
| 2025.11.24 | ₩4,214 | ₩4,412 | ₩4,201 | ₩4,375 | +3.81% | 87.9만 |
|---|
| 2025.11.21 | ₩4,147 | ₩4,188 | ₩4,034 | ₩4,174 | +0.65% | 103.5만 |
|---|
| 2025.11.20 | ₩4,442 | ₩4,495 | ₩4,114 | ₩4,147 | -6.63% | 80.8만 |
|---|
| 2025.11.19 | ₩4,361 | ₩4,509 | ₩4,341 | ₩4,388 | +0.61% | 107.7만 |
|---|
| 2025.11.18 | ₩4,241 | ₩4,321 | ₩4,147 | ₩4,254 | +0.32% | 66.1만 |
|---|
| 2025.11.17 | ₩4,361 | ₩4,469 | ₩4,188 | ₩4,228 | -3.07% | 53.9만 |
|---|
| 2025.11.14 | ₩4,188 | ₩4,469 | ₩4,121 | ₩4,428 | +5.75% | 149만 |
|---|
| 2025.11.13 | ₩4,616 | ₩4,642 | ₩4,388 | ₩4,388 | -4.93% | 77.4만 |
|---|
| 2025.11.12 | ₩4,455 | ₩4,669 | ₩4,398 | ₩4,589 | +3.00% | 141.9만 |
|---|
| 2025.11.11 | ₩4,361 | ₩4,489 | ₩4,295 | ₩4,415 | +1.23% | 156.4만 |
|---|
| 2025.11.10 | ₩4,107 | ₩4,335 | ₩4,107 | ₩4,321 | +5.21% | 168.8만 |
|---|
| 2025.11.07 | ₩4,014 | ₩4,094 | ₩3,920 | ₩4,040 | +0.67% | 63.9만 |
|---|
| 2025.11.06 | ₩4,094 | ₩4,174 | ₩3,913 | ₩3,947 | -3.59% | 78.3만 |
|---|
| 2025.11.05 | ₩3,974 | ₩4,174 | ₩3,907 | ₩4,081 | +2.69% | 188.8만 |
|---|
| 2025.11.04 | ₩4,067 | ₩4,212 | ₩3,893 | ₩3,907 | -3.95% | 123.7만 |
|---|
| 2025.11.03 | ₩4,147 | ₩4,308 | ₩4,059 | ₩4,268 | +2.90% | 135.8만 |
|---|
| 2025.10.31 | ₩4,147 | ₩4,208 | ₩4,081 | ₩4,134 | -0.32% | 115.8만 |
|---|
| 2025.10.30 | ₩4,161 | ₩4,188 | ₩4,027 | ₩4,107 | -1.29% | 116.6만 |
|---|
| 2025.10.29 | ₩4,094 | ₩4,194 | ₩3,974 | ₩4,094 | 0.00% | 245.3만 |
|---|
| 2025.10.28 | ₩4,067 | ₩4,094 | ₩3,920 | ₩3,947 | -2.96% | 244.7만 |
|---|
| 2025.10.27 | ₩4,241 | ₩4,388 | ₩3,947 | ₩4,121 | -2.84% | 225.6만 |
|---|
| 2025.10.24 | ₩4,589 | ₩4,683 | ₩4,348 | ₩4,348 | -5.25% | 262.3만 |
|---|
| 2025.10.23 | ₩4,683 | ₩4,683 | ₩4,555 | ₩4,642 | -0.86% | 95.1만 |
|---|
| 2025.10.22 | ₩4,361 | ₩4,629 | ₩4,228 | ₩4,629 | +6.13% | 182.4만 |
|---|
| 2025.10.21 | ₩4,535 | ₩4,549 | ₩4,321 | ₩4,388 | -3.24% | 264.2만 |
|---|
| 2025.10.20 | ₩4,776 | ₩4,964 | ₩4,656 | ₩4,883 | +2.24% | 201만 |
|---|
| 2025.10.17 | ₩4,857 | ₩4,937 | ₩4,551 | ₩4,656 | -4.13% | 240.9만 |
|---|
| 2025.10.16 | ₩5,017 | ₩5,204 | ₩4,835 | ₩4,977 | -0.80% | 414.7만 |
|---|
| 2025.10.15 | ₩4,910 | ₩5,084 | ₩4,768 | ₩4,964 | +1.09% | 291.8만 |
|---|
| 2025.10.14 | ₩4,683 | ₩4,931 | ₩4,602 | ₩4,803 | +2.57% | 182.3만 |
|---|
| 2025.10.13 | ₩4,723 | ₩4,897 | ₩4,703 | ₩4,749 | +0.57% | 112.1만 |
|---|
| 2025.10.10 | ₩4,602 | ₩4,689 | ₩4,509 | ₩4,616 | +0.29% | 157.3만 |
|---|