시장 데이터를 불러오는 중
전체 종목
파라마운트 골드 네바다 과거 주가
Paramount Gold Nevada Corp. Common Stock · PZG · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paramount Gold Nevada Corp. Common Stock · PZG · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,548 | ₩1,574 | ₩1,508 | ₩1,548 | 0.00% | 16.7만 |
| 2026.10.08 | ₩1,574 | ₩1,574 | ₩1,508 | ₩1,508 | -4.24% | 22.4만 |
| 2026.10.07 | ₩1,534 | ₩1,574 | ₩1,521 | ₩1,561 | +1.74% | 20.7만 |
| 2026.10.06 | ₩1,548 | ₩1,601 | ₩1,528 | ₩1,588 | +2.59% | 25.6만 |
| 2026.10.05 | ₩1,614 | ₩1,614 | ₩1,534 | ₩1,534 | -4.96% | 19.4만 |
| 2026.10.02 | ₩1,655 | ₩1,655 | ₩1,601 | ₩1,601 | -3.23% | 33.2만 |
| 2026.10.01 | ₩1,641 | ₩1,668 | ₩1,628 | ₩1,628 | -0.81% | 28.4만 |
| 2026.09.30 | ₩1,668 | ₩1,688 | ₩1,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,628 |
| -2.40% |
| 16.4만 |
| 2026.09.29 | ₩1,681 | ₩1,735 | ₩1,641 | ₩1,655 | -1.59% | 10.2만 |
|---|
| 2026.09.28 | ₩1,655 | ₩1,708 | ₩1,601 | ₩1,668 | +0.81% | 76.9만 |
|---|
| 2026.09.25 | ₩1,775 | ₩1,775 | ₩1,708 | ₩1,748 | -1.50% | 21.3만 |
|---|
| 2026.09.24 | ₩1,788 | ₩1,808 | ₩1,748 | ₩1,761 | -1.49% | 14만 |
|---|
| 2026.09.23 | ₩1,788 | ₩1,815 | ₩1,748 | ₩1,815 | +1.49% | 25.6만 |
|---|
| 2026.09.22 | ₩1,761 | ₩1,868 | ₩1,761 | ₩1,828 | +3.79% | 25만 |
|---|
| 2026.09.21 | ₩1,801 | ₩1,815 | ₩1,748 | ₩1,775 | -1.48% | 21.4만 |
|---|
| 2026.09.18 | ₩1,801 | ₩1,835 | ₩1,761 | ₩1,801 | 0.00% | 30.5만 |
|---|
| 2026.09.17 | ₩1,761 | ₩1,801 | ₩1,748 | ₩1,775 | +0.76% | 17만 |
|---|
| 2026.09.16 | ₩1,788 | ₩1,840 | ₩1,681 | ₩1,708 | -4.48% | 26.8만 |
|---|
| 2026.09.15 | ₩1,748 | ₩1,763 | ₩1,701 | ₩1,735 | -0.76% | 28.4만 |
|---|
| 2026.09.14 | ₩1,721 | ₩1,795 | ₩1,701 | ₩1,761 | +2.33% | 24.5만 |
|---|
| 2026.09.11 | ₩1,801 | ₩1,868 | ₩1,741 | ₩1,761 | -2.22% | 27.4만 |
|---|
| 2026.09.10 | ₩1,775 | ₩1,801 | ₩1,735 | ₩1,748 | -1.50% | 51.5만 |
|---|
| 2026.09.09 | ₩1,908 | ₩1,935 | ₩1,815 | ₩1,815 | -4.90% | 32.8만 |
|---|
| 2026.09.08 | ₩1,895 | ₩1,935 | ₩1,855 | ₩1,881 | -0.70% | 18만 |
|---|
| 2026.09.04 | ₩1,868 | ₩1,928 | ₩1,855 | ₩1,881 | +0.71% | 17.4만 |
|---|
| 2026.09.03 | ₩2,001 | ₩2,001 | ₩1,895 | ₩1,908 | -4.67% | 41만 |
|---|
| 2026.09.02 | ₩1,868 | ₩1,988 | ₩1,868 | ₩1,881 | +0.71% | 57.5만 |
|---|
| 2026.09.01 | ₩1,828 | ₩1,861 | ₩1,775 | ₩1,775 | -2.92% | 28.2만 |
|---|
| 2026.08.31 | ₩1,881 | ₩1,921 | ₩1,855 | ₩1,881 | 0.00% | 22.7만 |
|---|
| 2026.08.28 | ₩2,015 | ₩2,015 | ₩1,921 | ₩1,921 | -4.64% | 46.5만 |
|---|
| 2026.08.27 | ₩2,041 | ₩2,055 | ₩1,975 | ₩2,001 | -1.96% | 56.7만 |
|---|
| 2026.08.26 | ₩2,028 | ₩2,068 | ₩1,988 | ₩2,041 | +0.66% | 33.3만 |
|---|
| 2026.08.25 | ₩2,055 | ₩2,148 | ₩2,041 | ₩2,068 | +0.65% | 60.5만 |
|---|
| 2026.08.24 | ₩2,055 | ₩2,122 | ₩2,015 | ₩2,068 | +0.65% | 61.6만 |
|---|
| 2026.08.21 | ₩2,135 | ₩2,162 | ₩2,001 | ₩2,041 | -4.38% | 249.1만 |
|---|
| 2026.08.20 | ₩2,068 | ₩2,122 | ₩2,003 | ₩2,068 | 0.00% | 58.9만 |
|---|
| 2026.08.19 | ₩2,001 | ₩2,095 | ₩1,988 | ₩2,095 | +4.67% | 67.7만 |
|---|
| 2026.08.18 | ₩1,948 | ₩2,028 | ₩1,895 | ₩1,921 | -1.37% | 55.5만 |
|---|
| 2026.08.17 | ₩2,041 | ₩2,055 | ₩1,961 | ₩1,975 | -3.27% | 50.1만 |
|---|
| 2026.08.14 | ₩2,001 | ₩2,095 | ₩1,995 | ₩2,055 | +2.67% | 36.7만 |
|---|
| 2026.08.13 | ₩1,988 | ₩2,028 | ₩1,935 | ₩1,975 | -0.67% | 46.2만 |
|---|
| 2026.08.12 | ₩2,055 | ₩2,268 | ₩1,988 | ₩2,028 | -1.30% | 192.7만 |
|---|
| 2026.08.11 | ₩2,055 | ₩2,075 | ₩2,015 | ₩2,055 | 0.00% | 52만 |
|---|
| 2026.08.10 | ₩1,908 | ₩2,068 | ₩1,871 | ₩2,055 | +7.69% | 65.8만 |
|---|
| 2026.08.07 | ₩1,908 | ₩1,961 | ₩1,868 | ₩1,921 | +0.70% | 64만 |
|---|
| 2026.08.06 | ₩1,841 | ₩1,855 | ₩1,788 | ₩1,855 | +0.72% | 29.2만 |
|---|
| 2026.08.05 | ₩1,655 | ₩1,855 | ₩1,655 | ₩1,828 | +10.48% | 52.7만 |
|---|
| 2026.08.04 | ₩1,586 | ₩1,655 | ₩1,574 | ₩1,614 | +1.77% | 36.6만 |
|---|
| 2026.08.03 | ₩1,508 | ₩1,561 | ₩1,496 | ₩1,561 | +3.54% | 18만 |
|---|
| 2026.07.31 | ₩1,494 | ₩1,521 | ₩1,481 | ₩1,494 | 0.00% | 14.4만 |
|---|
| 2026.07.30 | ₩1,428 | ₩1,554 | ₩1,428 | ₩1,548 | +8.41% | 29.2만 |
|---|
| 2026.07.29 | ₩1,428 | ₩1,468 | ₩1,408 | ₩1,414 | -0.93% | 30.1만 |
|---|
| 2026.07.28 | ₩1,454 | ₩1,481 | ₩1,428 | ₩1,454 | 0.00% | 28.8만 |
|---|
| 2026.07.27 | ₩1,468 | ₩1,508 | ₩1,441 | ₩1,494 | +1.82% | 28만 |
|---|
| 2026.07.24 | ₩1,561 | ₩1,561 | ₩1,468 | ₩1,468 | -5.98% | 43.6만 |
|---|
| 2026.07.23 | ₩1,481 | ₩1,548 | ₩1,468 | ₩1,548 | +4.50% | 63.2만 |
|---|
| 2026.07.22 | ₩1,548 | ₩1,601 | ₩1,508 | ₩1,508 | -2.59% | 78.8만 |
|---|
| 2026.07.21 | ₩1,534 | ₩1,548 | ₩1,494 | ₩1,508 | -1.74% | 65.5만 |
|---|
| 2026.07.20 | ₩1,494 | ₩1,586 | ₩1,494 | ₩1,508 | +0.89% | 31.4만 |
|---|
| 2026.07.17 | ₩1,468 | ₩1,581 | ₩1,448 | ₩1,521 | +3.64% | 96.7만 |
|---|
| 2026.07.16 | ₩1,574 | ₩1,574 | ₩1,494 | ₩1,494 | -5.08% | 44.7만 |
|---|
| 2026.07.15 | ₩1,614 | ₩1,628 | ₩1,541 | ₩1,588 | -1.65% | 32.1만 |
|---|
| 2026.07.14 | ₩1,588 | ₩1,655 | ₩1,561 | ₩1,641 | +3.36% | 54.7만 |
|---|
| 2026.07.13 | ₩1,521 | ₩1,561 | ₩1,488 | ₩1,508 | -0.88% | 49만 |
|---|
| 2026.07.10 | ₩1,588 | ₩1,588 | ₩1,541 | ₩1,561 | -1.68% | 20만 |
|---|
| 2026.07.09 | ₩1,561 | ₩1,588 | ₩1,534 | ₩1,588 | +1.71% | 44.4만 |
|---|
| 2026.07.08 | ₩1,494 | ₩1,508 | ₩1,441 | ₩1,494 | 0.00% | 54만 |
|---|
| 2026.07.07 | ₩1,601 | ₩1,601 | ₩1,508 | ₩1,508 | -5.83% | 37.5만 |
|---|
| 2026.07.06 | ₩1,668 | ₩1,677 | ₩1,574 | ₩1,601 | -4.00% | 26.4만 |
|---|
| 2026.07.02 | ₩1,628 | ₩1,681 | ₩1,588 | ₩1,601 | -1.64% | 39.4만 |
|---|
| 2026.07.01 | ₩1,534 | ₩1,641 | ₩1,508 | ₩1,574 | +2.61% | 43.9만 |
|---|
| 2026.06.30 | ₩1,494 | ₩1,548 | ₩1,468 | ₩1,521 | +1.79% | 20.9만 |
|---|
| 2026.06.29 | ₩1,508 | ₩1,521 | ₩1,454 | ₩1,494 | -0.88% | 67.3만 |
|---|
| 2026.06.26 | ₩1,494 | ₩1,601 | ₩1,494 | ₩1,534 | +2.68% | 76만 |
|---|
| 2026.06.25 | ₩1,481 | ₩1,534 | ₩1,481 | ₩1,481 | 0.00% | 24.9만 |
|---|
| 2026.06.24 | ₩1,414 | ₩1,508 | ₩1,388 | ₩1,441 | +1.89% | 73.2만 |
|---|
| 2026.06.23 | ₩1,574 | ₩1,588 | ₩1,514 | ₩1,521 | -3.39% | 34.8만 |
|---|
| 2026.06.22 | ₩1,655 | ₩1,695 | ₩1,628 | ₩1,628 | -1.61% | 30.2만 |
|---|
| 2026.06.18 | ₩1,708 | ₩1,775 | ₩1,601 | ₩1,655 | -3.12% | 83.2만 |
|---|
| 2026.06.17 | ₩1,735 | ₩1,801 | ₩1,695 | ₩1,695 | -2.31% | 68.2만 |
|---|
| 2026.06.16 | ₩1,721 | ₩1,735 | ₩1,668 | ₩1,695 | -1.55% | 41.4만 |
|---|
| 2026.06.15 | ₩1,695 | ₩1,815 | ₩1,668 | ₩1,695 | 0.00% | 53만 |
|---|
| 2026.06.12 | ₩1,588 | ₩1,668 | ₩1,561 | ₩1,628 | +2.52% | 56.5만 |
|---|
| 2026.06.11 | ₩1,494 | ₩1,561 | ₩1,434 | ₩1,534 | +2.68% | 80.8만 |
|---|
| 2026.06.10 | ₩1,441 | ₩1,534 | ₩1,441 | ₩1,454 | +0.93% | 99.9만 |
|---|
| 2026.06.09 | ₩1,574 | ₩1,601 | ₩1,441 | ₩1,521 | -3.39% | 85.5만 |
|---|
| 2026.06.08 | ₩1,588 | ₩1,614 | ₩1,548 | ₩1,561 | -1.68% | 106.7만 |
|---|
| 2026.06.05 | ₩1,775 | ₩1,775 | ₩1,561 | ₩1,588 | -10.53% | 97.9만 |
|---|
| 2026.06.04 | ₩1,761 | ₩1,815 | ₩1,748 | ₩1,801 | +2.27% | 11.2만 |
|---|
| 2026.06.03 | ₩1,908 | ₩1,908 | ₩1,748 | ₩1,748 | -8.39% | 43만 |
|---|
| 2026.06.02 | ₩1,815 | ₩1,935 | ₩1,815 | ₩1,855 | +2.21% | 69.1만 |
|---|
| 2026.06.01 | ₩1,841 | ₩1,841 | ₩1,775 | ₩1,815 | -1.45% | 32.3만 |
|---|
| 2026.05.29 | ₩1,881 | ₩1,881 | ₩1,801 | ₩1,841 | -2.13% | 30.9만 |
|---|
| 2026.05.28 | ₩1,815 | ₩1,948 | ₩1,735 | ₩1,855 | +2.21% | 70.9만 |
|---|
| 2026.05.27 | ₩1,721 | ₩1,801 | ₩1,715 | ₩1,761 | +2.33% | 26만 |
|---|
| 2026.05.26 | ₩1,775 | ₩1,841 | ₩1,721 | ₩1,735 | -2.26% | 41.8만 |
|---|
| 2026.05.22 | ₩1,815 | ₩1,841 | ₩1,761 | ₩1,775 | -2.21% | 37.4만 |
|---|
| 2026.05.21 | ₩1,775 | ₩1,841 | ₩1,761 | ₩1,801 | +1.50% | 19.7만 |
|---|
| 2026.05.20 | ₩1,788 | ₩1,828 | ₩1,748 | ₩1,815 | +1.49% | 23.7만 |
|---|
| 2026.05.19 | ₩1,815 | ₩1,837 | ₩1,723 | ₩1,775 | -2.21% | 54.1만 |
|---|
| 2026.05.18 | ₩1,895 | ₩1,895 | ₩1,795 | ₩1,815 | -4.23% | 72.9만 |
|---|
| 2026.05.15 | ₩1,881 | ₩1,921 | ₩1,808 | ₩1,881 | 0.00% | 273.6만 |
|---|
| 2026.05.14 | ₩2,041 | ₩2,047 | ₩1,908 | ₩1,975 | -3.27% | 396.8만 |
|---|
| 2026.05.13 | ₩2,028 | ₩2,088 | ₩1,975 | ₩2,068 | +1.97% | 27.2만 |
|---|
| 2026.05.12 | ₩2,068 | ₩2,081 | ₩1,981 | ₩2,041 | -1.29% | 30.5만 |
|---|
| 2026.05.11 | ₩1,975 | ₩2,088 | ₩1,908 | ₩2,068 | +4.73% | 89.5만 |
|---|
| 2026.05.08 | ₩1,988 | ₩2,015 | ₩1,921 | ₩1,921 | -3.36% | 33만 |
|---|
| 2026.05.07 | ₩2,028 | ₩2,108 | ₩1,948 | ₩1,948 | -3.95% | 90.2만 |
|---|
| 2026.05.06 | ₩1,921 | ₩2,008 | ₩1,895 | ₩1,975 | +2.78% | 58.7만 |
|---|
| 2026.05.05 | ₩1,868 | ₩1,915 | ₩1,841 | ₩1,841 | -1.43% | 33.6만 |
|---|
| 2026.05.04 | ₩1,921 | ₩1,921 | ₩1,841 | ₩1,841 | -4.17% | 83.7만 |
|---|
| 2026.05.01 | ₩1,828 | ₩1,921 | ₩1,801 | ₩1,921 | +5.11% | 46.7만 |
|---|
| 2026.04.30 | ₩1,908 | ₩1,908 | ₩1,728 | ₩1,841 | -3.50% | 85.3만 |
|---|
| 2026.04.29 | ₩2,015 | ₩2,015 | ₩1,801 | ₩1,841 | -8.61% | 143.8만 |
|---|
| 2026.04.28 | ₩2,068 | ₩2,075 | ₩2,001 | ₩2,001 | -3.23% | 53.7만 |
|---|
| 2026.04.27 | ₩2,175 | ₩2,188 | ₩2,081 | ₩2,108 | -3.07% | 83.9만 |
|---|
| 2026.04.24 | ₩2,228 | ₩2,255 | ₩2,182 | ₩2,188 | -1.80% | 84.5만 |
|---|
| 2026.04.23 | ₩2,268 | ₩2,278 | ₩2,175 | ₩2,242 | -1.18% | 74.1만 |
|---|
| 2026.04.22 | ₩2,215 | ₩2,302 | ₩2,203 | ₩2,255 | +1.81% | 30.6만 |
|---|
| 2026.04.21 | ₩2,335 | ₩2,335 | ₩2,175 | ₩2,188 | -6.29% | 93.3만 |
|---|
| 2026.04.20 | ₩2,322 | ₩2,355 | ₩2,268 | ₩2,308 | -0.57% | 49.5만 |
|---|
| 2026.04.17 | ₩2,428 | ₩2,508 | ₩2,362 | ₩2,388 | -1.65% | 37.3만 |
|---|
| 2026.04.16 | ₩2,348 | ₩2,415 | ₩2,328 | ₩2,388 | +1.70% | 31.8만 |
|---|
| 2026.04.15 | ₩2,322 | ₩2,388 | ₩2,268 | ₩2,335 | +0.57% | 31.7만 |
|---|
| 2026.04.14 | ₩2,268 | ₩2,335 | ₩2,255 | ₩2,322 | +2.35% | 38.7만 |
|---|
| 2026.04.13 | ₩2,175 | ₩2,242 | ₩2,162 | ₩2,215 | +1.84% | 38.1만 |
|---|
| 2026.04.10 | ₩2,295 | ₩2,362 | ₩2,215 | ₩2,228 | -2.91% | 49만 |
|---|
| 2026.04.09 | ₩2,242 | ₩2,295 | ₩2,162 | ₩2,255 | +0.60% | 36.1만 |
|---|
| 2026.04.08 | ₩2,362 | ₩2,388 | ₩2,182 | ₩2,215 | -6.21% | 54.9만 |
|---|
| 2026.04.07 | ₩2,308 | ₩2,308 | ₩2,142 | ₩2,162 | -6.36% | 45.9만 |
|---|
| 2026.04.06 | ₩2,242 | ₩2,355 | ₩2,242 | ₩2,295 | +2.38% | 62.6만 |
|---|
| 2026.04.02 | ₩2,135 | ₩2,322 | ₩2,135 | ₩2,295 | +7.50% | 61만 |
|---|
| 2026.04.01 | ₩2,268 | ₩2,375 | ₩2,222 | ₩2,322 | +2.35% | 99.5만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,242 | ₩2,095 | ₩2,215 | +5.73% | 65.8만 |
|---|
| 2026.03.30 | ₩2,068 | ₩2,101 | ₩2,015 | ₩2,068 | 0.00% | 56.9만 |
|---|
| 2026.03.27 | ₩2,001 | ₩2,122 | ₩2,001 | ₩2,055 | +2.67% | 53.6만 |
|---|
| 2026.03.26 | ₩2,122 | ₩2,142 | ₩2,015 | ₩2,028 | -4.40% | 70.7만 |
|---|
| 2026.03.25 | ₩2,308 | ₩2,335 | ₩2,135 | ₩2,148 | -6.94% | 102.4만 |
|---|
| 2026.03.24 | ₩2,122 | ₩2,228 | ₩2,088 | ₩2,188 | +3.14% | 89.5만 |
|---|
| 2026.03.23 | ₩2,108 | ₩2,222 | ₩2,068 | ₩2,108 | 0.00% | 188.8만 |
|---|
| 2026.03.20 | ₩2,215 | ₩2,264 | ₩2,041 | ₩2,148 | -3.01% | 183.7만 |
|---|
| 2026.03.19 | ₩2,215 | ₩2,282 | ₩2,122 | ₩2,228 | +0.60% | 130.4만 |
|---|
| 2026.03.18 | ₩2,535 | ₩2,535 | ₩2,368 | ₩2,428 | -4.21% | 113.2만 |
|---|
| 2026.03.17 | ₩2,722 | ₩2,762 | ₩2,589 | ₩2,615 | -3.92% | 90.5만 |
|---|
| 2026.03.16 | ₩2,762 | ₩2,829 | ₩2,675 | ₩2,735 | -0.97% | 128.7만 |
|---|
| 2026.03.13 | ₩2,935 | ₩2,955 | ₩2,662 | ₩2,789 | -5.00% | 201.6만 |
|---|
| 2026.03.12 | ₩3,015 | ₩3,062 | ₩2,942 | ₩2,962 | -1.77% | 55.2만 |
|---|
| 2026.03.11 | ₩3,109 | ₩3,162 | ₩2,949 | ₩3,082 | -0.86% | 89.5만 |
|---|
| 2026.03.10 | ₩3,176 | ₩3,309 | ₩3,122 | ₩3,149 | -0.84% | 134.9만 |
|---|
| 2026.03.09 | ₩3,002 | ₩3,136 | ₩2,949 | ₩3,109 | +3.56% | 83.2만 |
|---|
| 2026.03.06 | ₩3,162 | ₩3,208 | ₩3,002 | ₩3,082 | -2.53% | 90.5만 |
|---|
| 2026.03.05 | ₩3,216 | ₩3,289 | ₩3,122 | ₩3,202 | -0.41% | 151.6만 |
|---|
| 2026.03.04 | ₩3,176 | ₩3,389 | ₩3,122 | ₩3,242 | +2.10% | 87.6만 |
|---|
| 2026.03.03 | ₩3,136 | ₩3,312 | ₩3,082 | ₩3,136 | 0.00% | 142.9만 |
|---|
| 2026.03.02 | ₩3,469 | ₩3,522 | ₩3,324 | ₩3,442 | -0.77% | 195.8만 |
|---|
| 2026.02.27 | ₩3,362 | ₩3,469 | ₩3,269 | ₩3,469 | +3.17% | 122.2만 |
|---|
| 2026.02.26 | ₩3,216 | ₩3,409 | ₩3,189 | ₩3,349 | +4.15% | 108.3만 |
|---|
| 2026.02.25 | ₩3,563 | ₩3,603 | ₩3,229 | ₩3,242 | -8.99% | 190.1만 |
|---|
| 2026.02.24 | ₩3,282 | ₩3,616 | ₩3,178 | ₩3,563 | +8.54% | 262.1만 |
|---|
| 2026.02.23 | ₩3,096 | ₩3,389 | ₩3,015 | ₩3,349 | +8.19% | 257.8만 |
|---|
| 2026.02.20 | ₩2,895 | ₩3,076 | ₩2,849 | ₩3,002 | +3.69% | 201.9만 |
|---|
| 2026.02.19 | ₩2,842 | ₩2,942 | ₩2,762 | ₩2,922 | +2.82% | 100.1만 |
|---|
| 2026.02.18 | ₩2,989 | ₩3,054 | ₩2,822 | ₩2,842 | -4.91% | 89.6만 |
|---|
| 2026.02.17 | ₩2,802 | ₩2,989 | ₩2,682 | ₩2,949 | +5.24% | 145.2만 |
|---|
| 2026.02.13 | ₩2,935 | ₩3,029 | ₩2,895 | ₩2,935 | 0.00% | 82.7만 |
|---|
| 2026.02.12 | ₩3,136 | ₩3,216 | ₩2,875 | ₩2,895 | -7.66% | 180.2만 |
|---|
| 2026.02.11 | ₩3,416 | ₩3,416 | ₩3,002 | ₩3,216 | -5.86% | 206.1만 |
|---|
| 2026.02.10 | ₩3,042 | ₩3,476 | ₩2,815 | ₩3,322 | +9.21% | 425.4만 |
|---|
| 2026.02.09 | ₩2,629 | ₩3,069 | ₩2,615 | ₩3,069 | +16.75% | 194.3만 |
|---|
| 2026.02.06 | ₩2,535 | ₩2,615 | ₩2,468 | ₩2,615 | +3.16% | 95.5만 |
|---|
| 2026.02.05 | ₩2,629 | ₩2,642 | ₩2,428 | ₩2,495 | -5.08% | 169만 |
|---|
| 2026.02.04 | ₩3,002 | ₩3,109 | ₩2,695 | ₩2,775 | -7.56% | 358.4만 |
|---|
| 2026.02.03 | ₩2,495 | ₩2,962 | ₩2,468 | ₩2,909 | +16.58% | 506.3만 |
|---|
| 2026.02.02 | ₩2,335 | ₩2,589 | ₩2,255 | ₩2,348 | +0.57% | 214.7만 |
|---|
| 2026.01.30 | ₩2,308 | ₩3,296 | ₩2,135 | ₩2,362 | +2.31% | 1394.6만 |
|---|
| 2026.01.29 | ₩2,455 | ₩2,539 | ₩2,056 | ₩2,308 | -5.98% | 1231만 |
|---|
| 2026.01.28 | ₩2,375 | ₩2,504 | ₩2,282 | ₩2,402 | +1.12% | 171.4만 |
|---|
| 2026.01.27 | ₩2,295 | ₩2,344 | ₩2,081 | ₩2,335 | +1.74% | 223.8만 |
|---|
| 2026.01.26 | ₩2,468 | ₩2,495 | ₩2,242 | ₩2,295 | -7.03% | 223만 |
|---|
| 2026.01.23 | ₩2,162 | ₩2,322 | ₩2,162 | ₩2,295 | +6.17% | 137.1만 |
|---|
| 2026.01.22 | ₩1,948 | ₩2,135 | ₩1,935 | ₩2,135 | +9.59% | 73.1만 |
|---|
| 2026.01.21 | ₩2,095 | ₩2,108 | ₩1,868 | ₩1,921 | -8.28% | 110.8만 |
|---|
| 2026.01.20 | ₩1,841 | ₩2,001 | ₩1,821 | ₩2,001 | +8.70% | 141.9만 |
|---|
| 2026.01.16 | ₩1,788 | ₩1,815 | ₩1,748 | ₩1,761 | -1.49% | 43.3만 |
|---|
| 2026.01.15 | ₩1,841 | ₩1,841 | ₩1,775 | ₩1,788 | -2.90% | 55만 |
|---|
| 2026.01.14 | ₩1,828 | ₩1,841 | ₩1,775 | ₩1,841 | +0.73% | 68.9만 |
|---|
| 2026.01.13 | ₩1,855 | ₩1,948 | ₩1,788 | ₩1,788 | -3.60% | 194.4만 |
|---|
| 2026.01.12 | ₩1,641 | ₩1,868 | ₩1,628 | ₩1,841 | +12.20% | 293.6만 |
|---|
| 2026.01.09 | ₩1,574 | ₩1,641 | ₩1,568 | ₩1,628 | +3.39% | 66.5만 |
|---|
| 2026.01.08 | ₩1,521 | ₩1,588 | ₩1,508 | ₩1,574 | +3.51% | 43.6만 |
|---|
| 2026.01.07 | ₩1,468 | ₩1,534 | ₩1,468 | ₩1,521 | +3.64% | 36.8만 |
|---|
| 2026.01.06 | ₩1,601 | ₩1,614 | ₩1,481 | ₩1,481 | -7.50% | 120.1만 |
|---|
| 2026.01.05 | ₩1,655 | ₩1,668 | ₩1,568 | ₩1,588 | -4.03% | 71.3만 |
|---|
| 2026.01.02 | ₩1,668 | ₩1,681 | ₩1,574 | ₩1,588 | -4.80% | 47.3만 |
|---|
| 2025.12.31 | ₩1,534 | ₩1,695 | ₩1,534 | ₩1,681 | +9.57% | 74.5만 |
|---|
| 2025.12.30 | ₩1,601 | ₩1,614 | ₩1,534 | ₩1,574 | -1.67% | 37.8만 |
|---|
| 2025.12.29 | ₩1,601 | ₩1,628 | ₩1,521 | ₩1,574 | -1.67% | 76.4만 |
|---|
| 2025.12.26 | ₩1,588 | ₩1,681 | ₩1,576 | ₩1,655 | +4.20% | 79.7만 |
|---|
| 2025.12.24 | ₩1,588 | ₩1,601 | ₩1,548 | ₩1,574 | -0.84% | 14.7만 |
|---|
| 2025.12.23 | ₩1,614 | ₩1,614 | ₩1,561 | ₩1,574 | -2.48% | 37.1만 |
|---|
| 2025.12.22 | ₩1,641 | ₩1,641 | ₩1,588 | ₩1,601 | -2.44% | 95.8만 |
|---|
| 2025.12.19 | ₩1,548 | ₩1,614 | ₩1,501 | ₩1,588 | +2.59% | 96.5만 |
|---|
| 2025.12.18 | ₩1,588 | ₩1,588 | ₩1,521 | ₩1,521 | -4.20% | 28.7만 |
|---|
| 2025.12.17 | ₩1,614 | ₩1,614 | ₩1,548 | ₩1,548 | -4.13% | 26.7만 |
|---|
| 2025.12.16 | ₩1,588 | ₩1,655 | ₩1,574 | ₩1,574 | -0.84% | 46.9만 |
|---|
| 2025.12.15 | ₩1,614 | ₩1,624 | ₩1,574 | ₩1,574 | -2.48% | 32.1만 |
|---|
| 2025.12.12 | ₩1,588 | ₩1,628 | ₩1,508 | ₩1,574 | -0.84% | 52.5만 |
|---|
| 2025.12.11 | ₩1,561 | ₩1,695 | ₩1,541 | ₩1,561 | 0.00% | 132.2만 |
|---|
| 2025.12.10 | ₩1,614 | ₩1,655 | ₩1,534 | ₩1,548 | -4.13% | 71.2만 |
|---|
| 2025.12.09 | ₩1,561 | ₩1,641 | ₩1,549 | ₩1,614 | +3.42% | 123.8만 |
|---|
| 2025.12.08 | ₩1,548 | ₩1,574 | ₩1,501 | ₩1,534 | -0.86% | 187.5만 |
|---|
| 2025.12.05 | ₩1,481 | ₩1,574 | ₩1,454 | ₩1,548 | +4.50% | 165.3만 |
|---|
| 2025.12.04 | ₩1,548 | ₩1,548 | ₩1,441 | ₩1,481 | -4.31% | 29.2만 |
|---|
| 2025.12.03 | ₩1,574 | ₩1,588 | ₩1,524 | ₩1,548 | -1.69% | 22.7만 |
|---|
| 2025.12.02 | ₩1,641 | ₩1,668 | ₩1,554 | ₩1,561 | -4.88% | 53.3만 |
|---|
| 2025.12.01 | ₩1,641 | ₩1,681 | ₩1,614 | ₩1,614 | -1.63% | 78.9만 |
|---|
| 2025.11.28 | ₩1,588 | ₩1,641 | ₩1,588 | ₩1,614 | +1.68% | 27만 |
|---|
| 2025.11.26 | ₩1,574 | ₩1,621 | ₩1,561 | ₩1,588 | +0.85% | 35.7만 |
|---|
| 2025.11.25 | ₩1,655 | ₩1,683 | ₩1,561 | ₩1,574 | -4.84% | 67.9만 |
|---|
| 2025.11.24 | ₩1,708 | ₩1,712 | ₩1,614 | ₩1,641 | -3.91% | 41.2만 |
|---|
| 2025.11.21 | ₩1,614 | ₩1,735 | ₩1,574 | ₩1,655 | +2.48% | 250.1만 |
|---|
| 2025.11.20 | ₩1,681 | ₩1,708 | ₩1,614 | ₩1,641 | -2.38% | 183.3만 |
|---|
| 2025.11.19 | ₩1,614 | ₩1,681 | ₩1,601 | ₩1,628 | +0.83% | 92.9만 |
|---|
| 2025.11.18 | ₩1,601 | ₩1,668 | ₩1,574 | ₩1,614 | +0.83% | 130.5만 |
|---|
| 2025.11.17 | ₩1,534 | ₩1,668 | ₩1,534 | ₩1,601 | +4.35% | 86.9만 |
|---|
| 2025.11.14 | ₩1,414 | ₩1,601 | ₩1,401 | ₩1,534 | +8.49% | 76.6만 |
|---|
| 2025.11.13 | ₩1,574 | ₩1,574 | ₩1,428 | ₩1,441 | -8.47% | 18.4만 |
|---|
| 2025.11.12 | ₩1,441 | ₩1,588 | ₩1,434 | ₩1,548 | +7.41% | 31.8만 |
|---|
| 2025.11.11 | ₩1,481 | ₩1,494 | ₩1,428 | ₩1,428 | -3.60% | 18.4만 |
|---|
| 2025.11.10 | ₩1,388 | ₩1,508 | ₩1,374 | ₩1,481 | +6.73% | 39.3만 |
|---|
| 2025.11.07 | ₩1,294 | ₩1,348 | ₩1,268 | ₩1,324 | +2.27% | 61.5만 |
|---|
| 2025.11.06 | ₩1,374 | ₩1,374 | ₩1,268 | ₩1,294 | -5.83% | 33.5만 |
|---|
| 2025.11.05 | ₩1,388 | ₩1,401 | ₩1,348 | ₩1,361 | -1.92% | 14.6만 |
|---|
| 2025.11.04 | ₩1,348 | ₩1,374 | ₩1,321 | ₩1,374 | +1.98% | 38.2만 |
|---|
| 2025.11.03 | ₩1,428 | ₩1,441 | ₩1,361 | ₩1,361 | -4.67% | 17만 |
|---|
| 2025.10.31 | ₩1,481 | ₩1,494 | ₩1,421 | ₩1,428 | -3.60% | 9.5만 |
|---|
| 2025.10.30 | ₩1,454 | ₩1,481 | ₩1,432 | ₩1,481 | +1.83% | 11.3만 |
|---|
| 2025.10.29 | ₩1,521 | ₩1,521 | ₩1,414 | ₩1,454 | -4.39% | 33.3만 |
|---|
| 2025.10.28 | ₩1,441 | ₩1,481 | ₩1,401 | ₩1,454 | +0.93% | 28.2만 |
|---|
| 2025.10.27 | ₩1,388 | ₩1,414 | ₩1,374 | ₩1,401 | +0.96% | 42.4만 |
|---|
| 2025.10.24 | ₩1,401 | ₩1,428 | ₩1,388 | ₩1,388 | -0.95% | 27.7만 |
|---|
| 2025.10.23 | ₩1,468 | ₩1,481 | ₩1,414 | ₩1,454 | -0.91% | 10.3만 |
|---|
| 2025.10.22 | ₩1,374 | ₩1,481 | ₩1,374 | ₩1,454 | +5.83% | 62.2만 |
|---|
| 2025.10.21 | ₩1,414 | ₩1,441 | ₩1,374 | ₩1,414 | 0.00% | 76.5만 |
|---|
| 2025.10.20 | ₩1,481 | ₩1,521 | ₩1,428 | ₩1,441 | -2.70% | 44.4만 |
|---|
| 2025.10.17 | ₩1,574 | ₩1,574 | ₩1,401 | ₩1,481 | -5.93% | 100만 |
|---|
| 2025.10.16 | ₩1,641 | ₩1,655 | ₩1,548 | ₩1,561 | -4.88% | 63.1만 |
|---|
| 2025.10.15 | ₩1,655 | ₩1,655 | ₩1,588 | ₩1,628 | -1.61% | 63.2만 |
|---|
| 2025.10.14 | ₩1,641 | ₩1,681 | ₩1,588 | ₩1,601 | -2.44% | 99.8만 |
|---|
| 2025.10.13 | ₩1,641 | ₩1,695 | ₩1,628 | ₩1,695 | +3.25% | 49.2만 |
|---|
| 2025.10.10 | ₩1,655 | ₩1,673 | ₩1,574 | ₩1,614 | -2.42% | 37.6만 |
|---|