시장 데이터를 불러오는 중
전체 종목
시브리지 골드 과거 주가
Seabridge Gold, Inc. Common Shares New · SA · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seabridge Gold, Inc. Common Shares New · SA · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,315 | ₩37,878 | ₩36,671 | ₩37,663 | +0.93% | 39.2만 |
| 2026.10.08 | ₩35,531 | ₩36,523 | ₩35,531 | ₩36,376 | +2.38% | 43.4만 |
| 2026.10.07 | ₩35,598 | ₩35,893 | ₩34,954 | ₩35,786 | +0.53% | 70.7만 |
| 2026.10.06 | ₩36,751 | ₩37,154 | ₩36,094 | ₩36,805 | +0.15% | 40.3만 |
| 2026.10.05 | ₩36,215 | ₩36,671 | ₩35,169 | ₩36,429 | +0.59% | 48.8만 |
| 2026.10.02 | ₩37,288 | ₩37,409 | ₩35,772 | ₩36,175 | -2.99% | 62.4만 |
| 2026.10.01 | ₩37,985 | ₩38,093 | ₩36,416 | ₩36,550 | -3.78% | 62.6만 |
| 2026.09.30 | ₩39,608 | ₩39,608 | ₩37,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,012 |
| -4.03% |
| 54.2만 |
| 2026.09.29 | ₩38,562 | ₩38,951 | ₩37,891 | ₩38,535 | -0.07% | 50.6만 |
|---|
| 2026.09.28 | ₩38,334 | ₩39,260 | ₩38,106 | ₩38,213 | -0.31% | 58.1만 |
|---|
| 2026.09.25 | ₩40,346 | ₩41,070 | ₩39,930 | ₩40,641 | +0.73% | 26.3만 |
|---|
| 2026.09.24 | ₩41,191 | ₩41,325 | ₩39,421 | ₩40,212 | -2.38% | 65.1만 |
|---|
| 2026.09.23 | ₩42,304 | ₩42,304 | ₩40,950 | ₩41,848 | -1.08% | 41.9만 |
|---|
| 2026.09.22 | ₩41,513 | ₩43,927 | ₩41,473 | ₩43,672 | +5.20% | 41만 |
|---|
| 2026.09.21 | ₩41,714 | ₩41,835 | ₩40,520 | ₩41,473 | -0.58% | 35.5만 |
|---|
| 2026.09.18 | ₩42,170 | ₩42,170 | ₩40,681 | ₩41,513 | -1.56% | 87.2만 |
|---|
| 2026.09.17 | ₩40,319 | ₩41,848 | ₩39,769 | ₩41,419 | +2.73% | 62.9만 |
|---|
| 2026.09.16 | ₩40,695 | ₩40,869 | ₩38,093 | ₩39,219 | -3.63% | 48.4만 |
|---|
| 2026.09.15 | ₩39,823 | ₩39,984 | ₩38,723 | ₩39,300 | -1.31% | 34.5만 |
|---|
| 2026.09.14 | ₩39,809 | ₩40,333 | ₩39,099 | ₩39,716 | -0.24% | 46.1만 |
|---|
| 2026.09.11 | ₩42,251 | ₩42,962 | ₩41,218 | ₩41,593 | -1.56% | 39.4만 |
|---|
| 2026.09.10 | ₩41,795 | ₩42,210 | ₩41,057 | ₩41,513 | -0.67% | 43.4만 |
|---|
| 2026.09.09 | ₩43,538 | ₩44,464 | ₩42,653 | ₩43,350 | -0.43% | 41.2만 |
|---|
| 2026.09.08 | ₩42,720 | ₩43,579 | ₩42,425 | ₩42,599 | -0.28% | 50.9만 |
|---|
| 2026.09.04 | ₩42,908 | ₩43,190 | ₩42,117 | ₩42,693 | -0.50% | 41.4만 |
|---|
| 2026.09.03 | ₩43,538 | ₩43,860 | ₩42,170 | ₩43,686 | +0.34% | 50.9만 |
|---|
| 2026.09.02 | ₩41,245 | ₩42,318 | ₩40,976 | ₩41,728 | +1.17% | 61.9만 |
|---|
| 2026.09.01 | ₩40,829 | ₩41,902 | ₩40,105 | ₩40,131 | -1.71% | 98.7만 |
|---|
| 2026.08.31 | ₩43,498 | ₩43,927 | ₩42,505 | ₩42,626 | -2.00% | 58.7만 |
|---|
| 2026.08.28 | ₩45,751 | ₩45,993 | ₩42,975 | ₩43,444 | -5.04% | 67.5만 |
|---|
| 2026.08.27 | ₩45,805 | ₩46,570 | ₩45,309 | ₩45,684 | -0.26% | 40.3만 |
|---|
| 2026.08.26 | ₩45,644 | ₩46,784 | ₩45,376 | ₩45,859 | +0.47% | 50.3만 |
|---|
| 2026.08.25 | ₩43,538 | ₩47,106 | ₩43,055 | ₩46,985 | +7.92% | 95.5만 |
|---|
| 2026.08.24 | ₩40,333 | ₩44,611 | ₩40,225 | ₩44,303 | +9.84% | 129.7만 |
|---|
| 2026.08.21 | ₩46,395 | ₩46,395 | ₩39,930 | ₩40,453 | -12.81% | 302.4만 |
|---|
| 2026.08.20 | ₩44,263 | ₩45,966 | ₩44,128 | ₩44,625 | +0.82% | 94.8만 |
|---|
| 2026.08.19 | ₩44,719 | ₩45,483 | ₩44,021 | ₩45,000 | +0.63% | 138.4만 |
|---|
| 2026.08.18 | ₩42,787 | ₩43,176 | ₩40,923 | ₩41,620 | -2.73% | 69.1만 |
|---|
| 2026.08.17 | ₩45,228 | ₩45,228 | ₩43,310 | ₩43,485 | -3.86% | 66.7만 |
|---|
| 2026.08.14 | ₩43,900 | ₩45,859 | ₩43,900 | ₩44,960 | +2.41% | 65.8만 |
|---|
| 2026.08.13 | ₩42,774 | ₩43,525 | ₩42,452 | ₩43,149 | +0.88% | 48.6만 |
|---|
| 2026.08.12 | ₩44,531 | ₩44,665 | ₩43,190 | ₩43,605 | -2.08% | 67.4만 |
|---|
| 2026.08.11 | ₩41,902 | ₩43,069 | ₩41,459 | ₩42,962 | +2.53% | 65.2만 |
|---|
| 2026.08.10 | ₩41,392 | ₩42,304 | ₩41,124 | ₩41,915 | +1.26% | 101.3만 |
|---|
| 2026.08.07 | ₩41,513 | ₩42,385 | ₩41,218 | ₩41,754 | +0.58% | 101.1만 |
|---|
| 2026.08.06 | ₩38,388 | ₩39,568 | ₩38,160 | ₩38,911 | +1.36% | 66.3만 |
|---|
| 2026.08.05 | ₩38,361 | ₩39,635 | ₩38,213 | ₩39,099 | +1.92% | 82.8만 |
|---|
| 2026.08.04 | ₩36,885 | ₩37,382 | ₩36,027 | ₩36,590 | -0.80% | 66.2만 |
|---|
| 2026.08.03 | ₩34,485 | ₩35,571 | ₩33,787 | ₩35,450 | +2.80% | 45.2만 |
|---|
| 2026.07.31 | ₩35,410 | ₩35,410 | ₩33,988 | ₩34,619 | -2.23% | 34.9만 |
|---|
| 2026.07.30 | ₩34,874 | ₩36,108 | ₩33,961 | ₩36,054 | +3.38% | 43.6만 |
|---|
| 2026.07.29 | ₩33,358 | ₩35,263 | ₩32,781 | ₩33,868 | +1.53% | 74.5만 |
|---|
| 2026.07.28 | ₩34,485 | ₩34,485 | ₩32,875 | ₩33,572 | -2.64% | 46만 |
|---|
| 2026.07.27 | ₩35,343 | ₩35,880 | ₩34,203 | ₩35,169 | -0.49% | 32.1만 |
|---|
| 2026.07.24 | ₩35,289 | ₩35,665 | ₩34,672 | ₩34,847 | -1.25% | 32.8만 |
|---|
| 2026.07.23 | ₩35,276 | ₩35,906 | ₩34,350 | ₩34,914 | -1.03% | 40.8만 |
|---|
| 2026.07.22 | ₩36,161 | ₩37,677 | ₩36,161 | ₩36,644 | +1.34% | 52.8만 |
|---|
| 2026.07.21 | ₩34,203 | ₩35,423 | ₩34,189 | ₩35,343 | +3.33% | 50.7만 |
|---|
| 2026.07.20 | ₩32,795 | ₩33,774 | ₩32,768 | ₩33,251 | +1.39% | 48.2만 |
|---|
| 2026.07.17 | ₩32,057 | ₩33,318 | ₩31,775 | ₩33,049 | +3.10% | 58.2만 |
|---|
| 2026.07.16 | ₩33,197 | ₩33,425 | ₩32,070 | ₩32,781 | -1.25% | 66.3만 |
|---|
| 2026.07.15 | ₩34,981 | ₩35,410 | ₩33,224 | ₩34,270 | -2.03% | 52.1만 |
|---|
| 2026.07.14 | ₩34,860 | ₩35,558 | ₩34,444 | ₩34,672 | -0.54% | 34.1만 |
|---|
| 2026.07.13 | ₩34,444 | ₩34,444 | ₩32,875 | ₩33,465 | -2.84% | 45만 |
|---|
| 2026.07.10 | ₩34,713 | ₩35,598 | ₩34,257 | ₩34,847 | +0.39% | 34.4만 |
|---|
| 2026.07.09 | ₩34,257 | ₩35,330 | ₩33,988 | ₩35,088 | +2.43% | 58.2만 |
|---|
| 2026.07.08 | ₩34,619 | ₩35,115 | ₩32,406 | ₩33,465 | -3.33% | 64.6만 |
|---|
| 2026.07.07 | ₩36,416 | ₩36,765 | ₩34,203 | ₩35,611 | -2.21% | 84.4만 |
|---|
| 2026.07.06 | ₩38,012 | ₩38,441 | ₩36,443 | ₩36,751 | -3.32% | 46.3만 |
|---|
| 2026.07.02 | ₩35,826 | ₩37,985 | ₩35,826 | ₩37,046 | +3.41% | 72.8만 |
|---|
| 2026.07.01 | ₩34,270 | ₩36,389 | ₩34,270 | ₩35,021 | +2.19% | 40.8만 |
|---|
| 2026.06.30 | ₩34,069 | ₩34,806 | ₩33,264 | ₩34,525 | +1.34% | 63.5만 |
|---|
| 2026.06.29 | ₩34,605 | ₩34,605 | ₩33,358 | ₩34,015 | -1.71% | 62.6만 |
|---|
| 2026.06.26 | ₩34,511 | ₩35,866 | ₩34,471 | ₩35,075 | +1.63% | 65.5만 |
|---|
| 2026.06.25 | ₩34,511 | ₩35,061 | ₩32,955 | ₩34,257 | -0.74% | 57.2만 |
|---|
| 2026.06.24 | ₩35,008 | ₩35,651 | ₩32,070 | ₩33,197 | -5.17% | 94.8만 |
|---|
| 2026.06.23 | ₩37,127 | ₩38,213 | ₩36,188 | ₩36,295 | -2.24% | 67.6만 |
|---|
| 2026.06.22 | ₩38,736 | ₩39,984 | ₩38,334 | ₩39,367 | +1.63% | 59.2만 |
|---|
| 2026.06.18 | ₩41,325 | ₩42,559 | ₩38,482 | ₩39,769 | -3.77% | 95.7만 |
|---|
| 2026.06.17 | ₩41,875 | ₩44,316 | ₩41,084 | ₩41,151 | -1.73% | 101.5만 |
|---|
| 2026.06.16 | ₩41,580 | ₩43,270 | ₩41,111 | ₩41,875 | +0.71% | 97.8만 |
|---|
| 2026.06.15 | ₩40,896 | ₩42,143 | ₩40,212 | ₩40,735 | -0.39% | 86.6만 |
|---|
| 2026.06.12 | ₩36,604 | ₩38,294 | ₩35,973 | ₩37,610 | +2.75% | 93.3만 |
|---|
| 2026.06.11 | ₩33,881 | ₩36,255 | ₩33,291 | ₩36,201 | +6.85% | 128.7만 |
|---|
| 2026.06.10 | ₩36,040 | ₩36,362 | ₩33,170 | ₩33,613 | -6.74% | 198.9만 |
|---|
| 2026.06.09 | ₩38,602 | ₩41,339 | ₩35,826 | ₩37,288 | -3.41% | 209만 |
|---|
| 2026.06.08 | ₩39,796 | ₩40,011 | ₩36,899 | ₩37,328 | -6.20% | 170.8만 |
|---|
| 2026.06.05 | ₩44,571 | ₩45,228 | ₩39,192 | ₩39,461 | -11.47% | 60.1만 |
|---|
| 2026.06.04 | ₩46,221 | ₩47,951 | ₩44,880 | ₩45,671 | -1.19% | 152.1만 |
|---|
| 2026.06.03 | ₩46,449 | ₩47,026 | ₩45,336 | ₩46,006 | -0.95% | 85.2만 |
|---|
| 2026.06.02 | ₩44,745 | ₩47,723 | ₩44,517 | ₩47,643 | +6.47% | 124.1만 |
|---|
| 2026.06.01 | ₩44,584 | ₩45,295 | ₩42,988 | ₩44,652 | +0.15% | 128.3만 |
|---|
| 2026.05.29 | ₩43,136 | ₩45,993 | ₩42,894 | ₩45,751 | +6.06% | 100.8만 |
|---|
| 2026.05.28 | ₩41,365 | ₩44,182 | ₩40,400 | ₩43,350 | +4.80% | 63만 |
|---|
| 2026.05.27 | ₩41,057 | ₩42,505 | ₩40,856 | ₩41,486 | +1.05% | 59만 |
|---|
| 2026.05.26 | ₩41,593 | ₩42,358 | ₩41,124 | ₩42,184 | +1.42% | 71.4만 |
|---|
| 2026.05.22 | ₩40,091 | ₩40,896 | ₩39,300 | ₩40,145 | +0.13% | 62.9만 |
|---|
| 2026.05.21 | ₩40,172 | ₩41,298 | ₩39,166 | ₩40,078 | -0.23% | 77.8만 |
|---|
| 2026.05.20 | ₩37,730 | ₩41,137 | ₩37,583 | ₩41,111 | +8.96% | 124.4만 |
|---|
| 2026.05.19 | ₩37,865 | ₩37,865 | ₩36,161 | ₩37,033 | -2.20% | 78.9만 |
|---|
| 2026.05.18 | ₩39,568 | ₩40,105 | ₩37,985 | ₩38,683 | -2.24% | 75.8만 |
|---|
| 2026.05.15 | ₩40,789 | ₩40,789 | ₩38,656 | ₩39,447 | -3.29% | 143만 |
|---|
| 2026.05.14 | ₩44,343 | ₩44,370 | ₩41,204 | ₩42,331 | -4.54% | 145.6만 |
|---|
| 2026.05.13 | ₩43,874 | ₩45,041 | ₩43,055 | ₩44,611 | +1.68% | 61.3만 |
|---|
| 2026.05.12 | ₩43,726 | ₩44,799 | ₩41,929 | ₩44,061 | +0.77% | 79.4만 |
|---|
| 2026.05.11 | ₩42,398 | ₩44,893 | ₩42,184 | ₩44,705 | +5.44% | 105.2만 |
|---|
| 2026.05.08 | ₩40,547 | ₩42,438 | ₩40,547 | ₩41,862 | +3.24% | 53.2만 |
|---|
| 2026.05.07 | ₩41,835 | ₩43,243 | ₩39,716 | ₩39,850 | -4.75% | 164.7만 |
|---|
| 2026.05.06 | ₩40,333 | ₩41,862 | ₩40,064 | ₩40,722 | +0.96% | 91.4만 |
|---|
| 2026.05.05 | ₩38,790 | ₩38,951 | ₩37,583 | ₩37,610 | -3.04% | 43.6만 |
|---|
| 2026.05.04 | ₩37,342 | ₩38,347 | ₩36,805 | ₩37,771 | +1.15% | 64.6만 |
|---|
| 2026.05.01 | ₩37,234 | ₩38,321 | ₩37,020 | ₩37,650 | +1.12% | 76.1만 |
|---|
| 2026.04.30 | ₩37,489 | ₩37,891 | ₩36,953 | ₩37,489 | 0.00% | 69.7만 |
|---|
| 2026.04.29 | ₩37,516 | ₩37,516 | ₩35,866 | ₩35,987 | -4.08% | 122.7만 |
|---|
| 2026.04.28 | ₩39,260 | ₩39,447 | ₩37,623 | ₩37,945 | -3.35% | 110.2만 |
|---|
| 2026.04.27 | ₩40,131 | ₩41,164 | ₩39,702 | ₩40,494 | +0.90% | 49.9만 |
|---|
| 2026.04.24 | ₩40,507 | ₩40,909 | ₩40,051 | ₩40,359 | -0.36% | 59만 |
|---|
| 2026.04.23 | ₩41,043 | ₩41,915 | ₩39,568 | ₩40,480 | -1.37% | 68.4만 |
|---|
| 2026.04.22 | ₩42,452 | ₩43,122 | ₩41,540 | ₩41,634 | -1.93% | 44만 |
|---|
| 2026.04.21 | ₩43,619 | ₩43,820 | ₩41,178 | ₩41,245 | -5.44% | 73.1만 |
|---|
| 2026.04.20 | ₩44,263 | ₩44,719 | ₩43,525 | ₩44,316 | +0.12% | 52.2만 |
|---|
| 2026.04.17 | ₩42,948 | ₩45,818 | ₩42,948 | ₩45,067 | +4.93% | 76.4만 |
|---|
| 2026.04.16 | ₩42,264 | ₩42,707 | ₩41,728 | ₩42,210 | -0.13% | 64.5만 |
|---|
| 2026.04.15 | ₩42,090 | ₩42,841 | ₩41,285 | ₩41,728 | -0.86% | 44.9만 |
|---|
| 2026.04.14 | ₩42,854 | ₩43,297 | ₩42,197 | ₩42,559 | -0.69% | 81.6만 |
|---|
| 2026.04.13 | ₩41,111 | ₩42,962 | ₩41,111 | ₩42,023 | +2.22% | 91.1만 |
|---|
| 2026.04.10 | ₩43,807 | ₩44,531 | ₩41,446 | ₩41,781 | -4.62% | 121.8만 |
|---|
| 2026.04.09 | ₩42,586 | ₩43,847 | ₩41,325 | ₩43,538 | +2.24% | 79만 |
|---|
| 2026.04.08 | ₩44,061 | ₩44,370 | ₩41,956 | ₩42,653 | -3.20% | 108.3만 |
|---|
| 2026.04.07 | ₩41,124 | ₩41,406 | ₩39,447 | ₩41,245 | +0.29% | 100.1만 |
|---|
| 2026.04.06 | ₩40,426 | ₩41,298 | ₩39,984 | ₩41,030 | +1.49% | 71.9만 |
|---|
| 2026.04.02 | ₩38,052 | ₩40,976 | ₩37,744 | ₩40,426 | +6.24% | 93.1만 |
|---|
| 2026.04.01 | ₩39,099 | ₩41,929 | ₩38,455 | ₩40,641 | +3.95% | 157.7만 |
|---|
| 2026.03.31 | ₩35,772 | ₩38,079 | ₩35,745 | ₩38,012 | +6.26% | 118.2만 |
|---|
| 2026.03.30 | ₩35,759 | ₩35,839 | ₩33,988 | ₩34,431 | -3.71% | 72.2만 |
|---|
| 2026.03.27 | ₩33,532 | ₩35,289 | ₩33,103 | ₩34,766 | +3.68% | 77.9만 |
|---|
| 2026.03.26 | ₩33,653 | ₩35,222 | ₩33,626 | ₩33,733 | +0.24% | 122.7만 |
|---|
| 2026.03.25 | ₩36,818 | ₩37,315 | ₩35,169 | ₩35,289 | -4.15% | 94.2만 |
|---|
| 2026.03.24 | ₩34,122 | ₩35,115 | ₩33,358 | ₩34,793 | +1.97% | 92.9만 |
|---|
| 2026.03.23 | ₩33,371 | ₩35,477 | ₩33,063 | ₩34,632 | +3.78% | 177.9만 |
|---|
| 2026.03.20 | ₩33,277 | ₩33,438 | ₩31,950 | ₩32,768 | -1.53% | 391.4만 |
|---|
| 2026.03.19 | ₩33,479 | ₩33,747 | ₩31,628 | ₩33,318 | -0.48% | 247.6만 |
|---|
| 2026.03.18 | ₩39,447 | ₩39,447 | ₩35,960 | ₩36,228 | -8.16% | 202.8만 |
|---|
| 2026.03.17 | ₩42,237 | ₩42,841 | ₩41,124 | ₩41,379 | -2.03% | 99.2만 |
|---|
| 2026.03.16 | ₩42,559 | ₩43,029 | ₩40,561 | ₩42,036 | -1.23% | 110만 |
|---|
| 2026.03.13 | ₩42,921 | ₩43,592 | ₩41,043 | ₩42,049 | -2.03% | 160.7만 |
|---|
| 2026.03.12 | ₩45,349 | ₩45,349 | ₩43,069 | ₩43,753 | -3.52% | 65.3만 |
|---|
| 2026.03.11 | ₩45,617 | ₩46,060 | ₩43,860 | ₩45,456 | -0.35% | 62.4만 |
|---|
| 2026.03.10 | ₩46,610 | ₩47,737 | ₩45,778 | ₩46,690 | +0.17% | 71.5만 |
|---|
| 2026.03.09 | ₩42,666 | ₩45,711 | ₩41,942 | ₩45,604 | +6.88% | 72.1만 |
|---|
| 2026.03.06 | ₩43,297 | ₩45,738 | ₩42,599 | ₩45,000 | +3.93% | 62만 |
|---|
| 2026.03.05 | ₩45,872 | ₩45,872 | ₩43,230 | ₩44,571 | -2.84% | 91.6만 |
|---|
| 2026.03.04 | ₩49,105 | ₩49,252 | ₩46,435 | ₩46,824 | -4.64% | 76.1만 |
|---|
| 2026.03.03 | ₩48,166 | ₩49,239 | ₩45,684 | ₩47,737 | -0.89% | 123.6만 |
|---|
| 2026.03.02 | ₩53,732 | ₩53,732 | ₩50,634 | ₩52,713 | -1.90% | 99.9만 |
|---|
| 2026.02.27 | ₩51,720 | ₩52,833 | ₩51,358 | ₩52,780 | +2.05% | 89.2만 |
|---|
| 2026.02.26 | ₩49,883 | ₩51,975 | ₩49,386 | ₩51,747 | +3.74% | 77.3만 |
|---|
| 2026.02.25 | ₩50,969 | ₩51,653 | ₩50,272 | ₩50,634 | -0.66% | 47.8만 |
|---|
| 2026.02.24 | ₩47,361 | ₩50,513 | ₩46,959 | ₩50,164 | +5.92% | 86.6만 |
|---|
| 2026.02.23 | ₩48,447 | ₩49,695 | ₩47,643 | ₩48,783 | +0.69% | 92만 |
|---|
| 2026.02.20 | ₩46,771 | ₩48,166 | ₩46,006 | ₩47,589 | +1.75% | 101만 |
|---|
| 2026.02.19 | ₩43,941 | ₩46,663 | ₩43,941 | ₩46,583 | +6.01% | 78만 |
|---|
| 2026.02.18 | ₩44,786 | ₩45,094 | ₩43,793 | ₩44,343 | -0.99% | 74.1만 |
|---|
| 2026.02.17 | ₩42,559 | ₩44,383 | ₩41,097 | ₩43,927 | +3.21% | 128.5만 |
|---|
| 2026.02.13 | ₩43,042 | ₩46,409 | ₩42,962 | ₩45,617 | +5.98% | 140.3만 |
|---|
| 2026.02.12 | ₩45,295 | ₩46,355 | ₩42,492 | ₩42,519 | -6.13% | 117.2만 |
|---|
| 2026.02.11 | ₩45,711 | ₩46,543 | ₩43,471 | ₩46,114 | +0.88% | 74만 |
|---|
| 2026.02.10 | ₩43,324 | ₩44,437 | ₩42,747 | ₩44,142 | +1.89% | 71.7만 |
|---|
| 2026.02.09 | ₩41,540 | ₩43,726 | ₩41,111 | ₩43,646 | +5.07% | 85.1만 |
|---|
| 2026.02.06 | ₩38,777 | ₩40,681 | ₩38,777 | ₩40,239 | +3.77% | 77.9만 |
|---|
| 2026.02.05 | ₩37,717 | ₩39,528 | ₩36,899 | ₩37,690 | -0.07% | 160.1만 |
|---|
| 2026.02.04 | ₩41,164 | ₩41,164 | ₩37,878 | ₩39,649 | -3.68% | 110만 |
|---|
| 2026.02.03 | ₩40,440 | ₩41,245 | ₩38,200 | ₩39,756 | -1.69% | 146.7만 |
|---|
| 2026.02.02 | ₩37,677 | ₩39,219 | ₩36,765 | ₩37,301 | -1.00% | 142.2만 |
|---|
| 2026.01.30 | ₩40,976 | ₩42,479 | ₩37,730 | ₩37,905 | -7.50% | 208.8만 |
|---|
| 2026.01.29 | ₩47,629 | ₩47,830 | ₩42,666 | ₩44,987 | -5.55% | 289.6만 |
|---|
| 2026.01.28 | ₩46,677 | ₩46,824 | ₩44,732 | ₩46,462 | -0.46% | 110만 |
|---|
| 2026.01.27 | ₩45,953 | ₩46,140 | ₩43,565 | ₩46,020 | +0.15% | 117.9만 |
|---|
| 2026.01.26 | ₩50,580 | ₩50,956 | ₩45,295 | ₩45,295 | -10.45% | 227.6만 |
|---|
| 2026.01.23 | ₩50,312 | ₩50,956 | ₩47,991 | ₩48,783 | -3.04% | 155.4만 |
|---|
| 2026.01.22 | ₩43,726 | ₩49,923 | ₩43,726 | ₩49,547 | +13.31% | 191.7만 |
|---|
| 2026.01.21 | ₩45,845 | ₩46,462 | ₩43,203 | ₩43,914 | -4.21% | 156.6만 |
|---|
| 2026.01.20 | ₩43,310 | ₩44,477 | ₩42,586 | ₩44,303 | +2.29% | 140.7만 |
|---|
| 2026.01.16 | ₩41,701 | ₩42,103 | ₩40,292 | ₩41,392 | -0.74% | 98.9만 |
|---|
| 2026.01.15 | ₩41,459 | ₩42,586 | ₩41,097 | ₩42,009 | +1.33% | 89.1만 |
|---|
| 2026.01.14 | ₩42,492 | ₩42,962 | ₩41,298 | ₩42,103 | -0.92% | 126.4만 |
|---|
| 2026.01.13 | ₩41,942 | ₩42,599 | ₩41,178 | ₩41,754 | -0.45% | 86.8만 |
|---|
| 2026.01.12 | ₩42,935 | ₩43,310 | ₩41,835 | ₩41,848 | -2.53% | 99.1만 |
|---|
| 2026.01.09 | ₩42,224 | ₩42,479 | ₩40,883 | ₩41,392 | -1.97% | 73.3만 |
|---|
| 2026.01.08 | ₩41,406 | ₩42,519 | ₩41,097 | ₩41,875 | +1.13% | 135.3만 |
|---|
| 2026.01.07 | ₩41,446 | ₩42,586 | ₩39,783 | ₩42,586 | +2.75% | 163.9만 |
|---|
| 2026.01.06 | ₩42,103 | ₩42,908 | ₩41,741 | ₩42,881 | +1.85% | 157.8만 |
|---|
| 2026.01.05 | ₩41,419 | ₩43,619 | ₩40,735 | ₩41,459 | +0.10% | 149.5만 |
|---|
| 2026.01.02 | ₩40,641 | ₩40,815 | ₩38,388 | ₩40,011 | -1.55% | 64.1만 |
|---|
| 2025.12.31 | ₩40,131 | ₩41,204 | ₩39,649 | ₩39,689 | -1.10% | 79.5만 |
|---|
| 2025.12.30 | ₩40,896 | ₩41,339 | ₩39,662 | ₩40,628 | -0.66% | 71.4만 |
|---|
| 2025.12.29 | ₩39,461 | ₩41,017 | ₩39,072 | ₩39,823 | +0.92% | 130.8만 |
|---|
| 2025.12.26 | ₩42,117 | ₩42,345 | ₩41,178 | ₩41,768 | -0.83% | 62.9만 |
|---|
| 2025.12.24 | ₩42,505 | ₩42,505 | ₩40,695 | ₩41,526 | -2.30% | 51.9만 |
|---|
| 2025.12.23 | ₩41,701 | ₩42,747 | ₩40,587 | ₩42,505 | +1.93% | 110.1만 |
|---|
| 2025.12.22 | ₩40,976 | ₩41,875 | ₩40,520 | ₩41,486 | +1.24% | 127.8만 |
|---|
| 2025.12.19 | ₩38,187 | ₩40,172 | ₩38,187 | ₩39,675 | +3.90% | 255.9만 |
|---|
| 2025.12.18 | ₩39,072 | ₩40,239 | ₩37,972 | ₩38,160 | -2.33% | 134.6만 |
|---|
| 2025.12.17 | ₩39,568 | ₩40,413 | ₩38,763 | ₩39,139 | -1.08% | 79.4만 |
|---|
| 2025.12.16 | ₩38,455 | ₩39,635 | ₩38,133 | ₩39,179 | +1.88% | 82.2만 |
|---|
| 2025.12.15 | ₩40,762 | ₩40,869 | ₩37,811 | ₩38,280 | -6.09% | 112.2만 |
|---|
| 2025.12.12 | ₩41,687 | ₩41,835 | ₩39,192 | ₩40,064 | -3.89% | 74.8만 |
|---|
| 2025.12.11 | ₩39,447 | ₩40,950 | ₩38,736 | ₩40,654 | +3.06% | 144.3만 |
|---|
| 2025.12.10 | ₩39,273 | ₩39,313 | ₩37,261 | ₩38,938 | -0.85% | 105.6만 |
|---|
| 2025.12.09 | ₩38,683 | ₩39,809 | ₩38,549 | ₩39,300 | +1.60% | 97.1만 |
|---|
| 2025.12.08 | ₩40,453 | ₩40,494 | ₩38,307 | ₩38,388 | -5.11% | 91.5만 |
|---|
| 2025.12.05 | ₩41,781 | ₩42,049 | ₩39,823 | ₩40,158 | -3.88% | 165.2만 |
|---|
| 2025.12.04 | ₩39,072 | ₩41,204 | ₩38,964 | ₩41,124 | +5.25% | 122.3만 |
|---|
| 2025.12.03 | ₩39,541 | ₩40,011 | ₩39,032 | ₩39,608 | +0.17% | 71.5만 |
|---|
| 2025.12.02 | ₩38,146 | ₩39,313 | ₩37,543 | ₩39,206 | +2.78% | 121.5만 |
|---|
| 2025.12.01 | ₩38,374 | ₩38,428 | ₩37,033 | ₩37,771 | -1.57% | 88.1만 |
|---|
| 2025.11.28 | ₩36,725 | ₩37,663 | ₩36,295 | ₩37,462 | +2.01% | 79.5만 |
|---|
| 2025.11.26 | ₩34,270 | ₩36,054 | ₩34,176 | ₩35,920 | +4.81% | 103.2만 |
|---|
| 2025.11.25 | ₩33,640 | ₩34,310 | ₩33,318 | ₩33,760 | +0.36% | 104만 |
|---|
| 2025.11.24 | ₩31,708 | ₩33,733 | ₩31,708 | ₩33,559 | +5.84% | 93.9만 |
|---|
| 2025.11.21 | ₩31,681 | ₩32,942 | ₩31,534 | ₩31,601 | -0.25% | 166.9만 |
|---|
| 2025.11.20 | ₩34,069 | ₩34,874 | ₩32,110 | ₩32,164 | -5.59% | 93.6만 |
|---|
| 2025.11.19 | ₩33,291 | ₩34,471 | ₩33,130 | ₩33,854 | +1.69% | 99.8만 |
|---|
| 2025.11.18 | ₩32,070 | ₩33,063 | ₩31,802 | ₩32,835 | +2.38% | 69.2만 |
|---|
| 2025.11.17 | ₩31,413 | ₩32,325 | ₩31,239 | ₩31,963 | +1.75% | 77.8만 |
|---|
| 2025.11.14 | ₩29,656 | ₩32,178 | ₩29,656 | ₩31,909 | +7.60% | 100만 |
|---|
| 2025.11.13 | ₩33,492 | ₩33,653 | ₩30,595 | ₩31,212 | -6.81% | 155.8만 |
|---|
| 2025.11.12 | ₩32,325 | ₩34,109 | ₩31,950 | ₩33,492 | +3.61% | 91.7만 |
|---|
| 2025.11.11 | ₩32,526 | ₩32,768 | ₩31,802 | ₩32,164 | -1.11% | 55.3만 |
|---|
| 2025.11.10 | ₩31,869 | ₩32,915 | ₩31,453 | ₩32,513 | +2.02% | 74.4만 |
|---|
| 2025.11.07 | ₩29,911 | ₩30,622 | ₩29,535 | ₩30,568 | +2.20% | 57.5만 |
|---|
| 2025.11.06 | ₩30,152 | ₩30,850 | ₩29,817 | ₩29,924 | -0.76% | 56.6만 |
|---|
| 2025.11.05 | ₩30,340 | ₩30,648 | ₩29,508 | ₩29,991 | -1.15% | 74만 |
|---|
| 2025.11.04 | ₩30,608 | ₩30,608 | ₩29,522 | ₩29,629 | -3.20% | 70.6만 |
|---|
| 2025.11.03 | ₩31,735 | ₩32,339 | ₩30,622 | ₩31,507 | -0.72% | 69.6만 |
|---|
| 2025.10.31 | ₩31,976 | ₩32,406 | ₩31,198 | ₩31,963 | -0.04% | 62.7만 |
|---|
| 2025.10.30 | ₩31,520 | ₩32,218 | ₩31,386 | ₩32,003 | +1.53% | 57.8만 |
|---|
| 2025.10.29 | ₩31,896 | ₩32,513 | ₩31,172 | ₩31,453 | -1.39% | 110.1만 |
|---|
| 2025.10.28 | ₩29,146 | ₩31,131 | ₩29,066 | ₩30,850 | +5.84% | 83.7만 |
|---|
| 2025.10.27 | ₩30,541 | ₩31,252 | ₩29,093 | ₩30,031 | -1.67% | 116.6만 |
|---|
| 2025.10.24 | ₩31,091 | ₩32,258 | ₩31,011 | ₩31,574 | +1.55% | 68.3만 |
|---|
| 2025.10.23 | ₩32,459 | ₩32,459 | ₩31,185 | ₩31,534 | -2.85% | 84만 |
|---|
| 2025.10.22 | ₩29,911 | ₩31,802 | ₩29,911 | ₩31,520 | +5.38% | 125만 |
|---|
| 2025.10.21 | ₩32,754 | ₩32,888 | ₩30,635 | ₩31,467 | -3.93% | 185.4만 |
|---|
| 2025.10.20 | ₩36,000 | ₩36,000 | ₩34,874 | ₩35,665 | -0.93% | 123.3만 |
|---|
| 2025.10.17 | ₩37,663 | ₩37,798 | ₩34,578 | ₩35,169 | -6.62% | 173.8만 |
|---|
| 2025.10.16 | ₩37,891 | ₩39,313 | ₩37,435 | ₩38,830 | +2.48% | 168.4만 |
|---|
| 2025.10.15 | ₩35,732 | ₩37,476 | ₩35,584 | ₩37,355 | +4.54% | 130.3만 |
|---|
| 2025.10.14 | ₩34,874 | ₩35,839 | ₩34,444 | ₩35,061 | +0.54% | 98.6만 |
|---|
| 2025.10.13 | ₩34,270 | ₩35,866 | ₩34,176 | ₩35,343 | +3.13% | 131.3만 |
|---|
| 2025.10.10 | ₩32,593 | ₩33,559 | ₩32,258 | ₩32,929 | +1.03% | 137.6만 |
|---|