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 | ₩37,309 | ₩37,873 | ₩36,666 | ₩37,658 | +0.93% | 39.2만 |
| 2026.10.08 | ₩35,526 | ₩36,518 | ₩35,526 | ₩36,371 | +2.38% | 43.4만 |
| 2026.10.07 | ₩35,593 | ₩35,888 | ₩34,949 | ₩35,781 | +0.53% | 70.7만 |
| 2026.10.06 | ₩36,746 | ₩37,148 | ₩36,089 | ₩36,800 | +0.15% | 40.3만 |
| 2026.10.05 | ₩36,210 | ₩36,666 | ₩35,164 | ₩36,424 | +0.59% | 48.8만 |
| 2026.10.02 | ₩37,283 | ₩37,403 | ₩35,767 | ₩36,169 | -2.99% | 62.4만 |
| 2026.10.01 | ₩37,980 | ₩38,087 | ₩36,411 | ₩36,545 | -3.78% | 62.6만 |
| 2026.09.30 | ₩39,603 | ₩39,603 | ₩37,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,007 |
| -4.03% |
| 54.2만 |
| 2026.09.29 | ₩38,557 | ₩38,946 | ₩37,886 | ₩38,530 | -0.07% | 50.6만 |
|---|
| 2026.09.28 | ₩38,329 | ₩39,254 | ₩38,101 | ₩38,208 | -0.31% | 58.1만 |
|---|
| 2026.09.25 | ₩40,340 | ₩41,064 | ₩39,925 | ₩40,635 | +0.73% | 26.3만 |
|---|
| 2026.09.24 | ₩41,185 | ₩41,319 | ₩39,415 | ₩40,206 | -2.38% | 65.1만 |
|---|
| 2026.09.23 | ₩42,298 | ₩42,298 | ₩40,944 | ₩41,842 | -1.08% | 41.9만 |
|---|
| 2026.09.22 | ₩41,507 | ₩43,921 | ₩41,467 | ₩43,666 | +5.20% | 41만 |
|---|
| 2026.09.21 | ₩41,708 | ₩41,829 | ₩40,515 | ₩41,467 | -0.58% | 35.5만 |
|---|
| 2026.09.18 | ₩42,164 | ₩42,164 | ₩40,676 | ₩41,507 | -1.56% | 87.2만 |
|---|
| 2026.09.17 | ₩40,313 | ₩41,842 | ₩39,764 | ₩41,413 | +2.73% | 62.9만 |
|---|
| 2026.09.16 | ₩40,689 | ₩40,863 | ₩38,087 | ₩39,214 | -3.63% | 48.4만 |
|---|
| 2026.09.15 | ₩39,817 | ₩39,978 | ₩38,718 | ₩39,294 | -1.31% | 34.5만 |
|---|
| 2026.09.14 | ₩39,804 | ₩40,327 | ₩39,093 | ₩39,710 | -0.24% | 46.1만 |
|---|
| 2026.09.11 | ₩42,245 | ₩42,955 | ₩41,212 | ₩41,588 | -1.56% | 39.4만 |
|---|
| 2026.09.10 | ₩41,789 | ₩42,204 | ₩41,051 | ₩41,507 | -0.67% | 43.4만 |
|---|
| 2026.09.09 | ₩43,532 | ₩44,457 | ₩42,647 | ₩43,344 | -0.43% | 41.2만 |
|---|
| 2026.09.08 | ₩42,714 | ₩43,572 | ₩42,419 | ₩42,593 | -0.28% | 50.9만 |
|---|
| 2026.09.04 | ₩42,902 | ₩43,183 | ₩42,111 | ₩42,687 | -0.50% | 41.4만 |
|---|
| 2026.09.03 | ₩43,532 | ₩43,854 | ₩42,164 | ₩43,680 | +0.34% | 50.9만 |
|---|
| 2026.09.02 | ₩41,239 | ₩42,312 | ₩40,971 | ₩41,722 | +1.17% | 61.9만 |
|---|
| 2026.09.01 | ₩40,823 | ₩41,896 | ₩40,099 | ₩40,126 | -1.71% | 98.7만 |
|---|
| 2026.08.31 | ₩43,492 | ₩43,921 | ₩42,499 | ₩42,620 | -2.00% | 58.7만 |
|---|
| 2026.08.28 | ₩45,745 | ₩45,986 | ₩42,969 | ₩43,438 | -5.04% | 67.5만 |
|---|
| 2026.08.27 | ₩45,799 | ₩46,563 | ₩45,302 | ₩45,678 | -0.26% | 40.3만 |
|---|
| 2026.08.26 | ₩45,638 | ₩46,778 | ₩45,369 | ₩45,852 | +0.47% | 50.3만 |
|---|
| 2026.08.25 | ₩43,532 | ₩47,099 | ₩43,049 | ₩46,979 | +7.92% | 95.5만 |
|---|
| 2026.08.24 | ₩40,327 | ₩44,605 | ₩40,220 | ₩44,297 | +9.84% | 129.7만 |
|---|
| 2026.08.21 | ₩46,389 | ₩46,389 | ₩39,925 | ₩40,448 | -12.81% | 302.4만 |
|---|
| 2026.08.20 | ₩44,256 | ₩45,959 | ₩44,122 | ₩44,618 | +0.82% | 94.8만 |
|---|
| 2026.08.19 | ₩44,712 | ₩45,477 | ₩44,015 | ₩44,994 | +0.63% | 138.4만 |
|---|
| 2026.08.18 | ₩42,781 | ₩43,170 | ₩40,917 | ₩41,614 | -2.73% | 69.1만 |
|---|
| 2026.08.17 | ₩45,222 | ₩45,222 | ₩43,304 | ₩43,478 | -3.86% | 66.7만 |
|---|
| 2026.08.14 | ₩43,894 | ₩45,852 | ₩43,894 | ₩44,954 | +2.41% | 65.8만 |
|---|
| 2026.08.13 | ₩42,768 | ₩43,519 | ₩42,446 | ₩43,143 | +0.88% | 48.6만 |
|---|
| 2026.08.12 | ₩44,525 | ₩44,659 | ₩43,183 | ₩43,599 | -2.08% | 67.4만 |
|---|
| 2026.08.11 | ₩41,896 | ₩43,063 | ₩41,453 | ₩42,955 | +2.53% | 65.2만 |
|---|
| 2026.08.10 | ₩41,386 | ₩42,298 | ₩41,118 | ₩41,909 | +1.26% | 101.3만 |
|---|
| 2026.08.07 | ₩41,507 | ₩42,379 | ₩41,212 | ₩41,748 | +0.58% | 101.1만 |
|---|
| 2026.08.06 | ₩38,382 | ₩39,562 | ₩38,154 | ₩38,905 | +1.36% | 66.3만 |
|---|
| 2026.08.05 | ₩38,355 | ₩39,630 | ₩38,208 | ₩39,093 | +1.92% | 82.8만 |
|---|
| 2026.08.04 | ₩36,880 | ₩37,376 | ₩36,022 | ₩36,585 | -0.80% | 66.2만 |
|---|
| 2026.08.03 | ₩34,480 | ₩35,566 | ₩33,782 | ₩35,445 | +2.80% | 45.2만 |
|---|
| 2026.07.31 | ₩35,405 | ₩35,405 | ₩33,983 | ₩34,614 | -2.23% | 34.9만 |
|---|
| 2026.07.30 | ₩34,869 | ₩36,102 | ₩33,957 | ₩36,049 | +3.38% | 43.6만 |
|---|
| 2026.07.29 | ₩33,353 | ₩35,258 | ₩32,776 | ₩33,863 | +1.53% | 74.5만 |
|---|
| 2026.07.28 | ₩34,480 | ₩34,480 | ₩32,870 | ₩33,568 | -2.64% | 46만 |
|---|
| 2026.07.27 | ₩35,338 | ₩35,874 | ₩34,198 | ₩35,164 | -0.49% | 32.1만 |
|---|
| 2026.07.24 | ₩35,284 | ₩35,660 | ₩34,667 | ₩34,842 | -1.25% | 32.8만 |
|---|
| 2026.07.23 | ₩35,271 | ₩35,901 | ₩34,346 | ₩34,909 | -1.03% | 40.8만 |
|---|
| 2026.07.22 | ₩36,156 | ₩37,671 | ₩36,156 | ₩36,639 | +1.34% | 52.8만 |
|---|
| 2026.07.21 | ₩34,198 | ₩35,418 | ₩34,185 | ₩35,338 | +3.33% | 50.7만 |
|---|
| 2026.07.20 | ₩32,790 | ₩33,769 | ₩32,763 | ₩33,246 | +1.39% | 48.2만 |
|---|
| 2026.07.17 | ₩32,052 | ₩33,313 | ₩31,771 | ₩33,045 | +3.10% | 58.2만 |
|---|
| 2026.07.16 | ₩33,192 | ₩33,420 | ₩32,066 | ₩32,776 | -1.25% | 66.3만 |
|---|
| 2026.07.15 | ₩34,976 | ₩35,405 | ₩33,219 | ₩34,265 | -2.03% | 52.1만 |
|---|
| 2026.07.14 | ₩34,855 | ₩35,553 | ₩34,439 | ₩34,667 | -0.54% | 34.1만 |
|---|
| 2026.07.13 | ₩34,439 | ₩34,439 | ₩32,870 | ₩33,460 | -2.84% | 45만 |
|---|
| 2026.07.10 | ₩34,708 | ₩35,593 | ₩34,252 | ₩34,842 | +0.39% | 34.4만 |
|---|
| 2026.07.09 | ₩34,252 | ₩35,325 | ₩33,983 | ₩35,083 | +2.43% | 58.2만 |
|---|
| 2026.07.08 | ₩34,614 | ₩35,110 | ₩32,401 | ₩33,460 | -3.33% | 64.6만 |
|---|
| 2026.07.07 | ₩36,411 | ₩36,760 | ₩34,198 | ₩35,606 | -2.21% | 84.4만 |
|---|
| 2026.07.06 | ₩38,007 | ₩38,436 | ₩36,438 | ₩36,746 | -3.32% | 46.3만 |
|---|
| 2026.07.02 | ₩35,821 | ₩37,980 | ₩35,821 | ₩37,041 | +3.41% | 72.8만 |
|---|
| 2026.07.01 | ₩34,265 | ₩36,384 | ₩34,265 | ₩35,016 | +2.19% | 40.8만 |
|---|
| 2026.06.30 | ₩34,064 | ₩34,802 | ₩33,259 | ₩34,520 | +1.34% | 63.5만 |
|---|
| 2026.06.29 | ₩34,600 | ₩34,600 | ₩33,353 | ₩34,010 | -1.71% | 62.6만 |
|---|
| 2026.06.26 | ₩34,507 | ₩35,861 | ₩34,466 | ₩35,070 | +1.63% | 65.5만 |
|---|
| 2026.06.25 | ₩34,507 | ₩35,056 | ₩32,951 | ₩34,252 | -0.74% | 57.2만 |
|---|
| 2026.06.24 | ₩35,003 | ₩35,646 | ₩32,066 | ₩33,192 | -5.17% | 94.8만 |
|---|
| 2026.06.23 | ₩37,122 | ₩38,208 | ₩36,183 | ₩36,290 | -2.24% | 67.6만 |
|---|
| 2026.06.22 | ₩38,731 | ₩39,978 | ₩38,329 | ₩39,361 | +1.63% | 59.2만 |
|---|
| 2026.06.18 | ₩41,319 | ₩42,553 | ₩38,476 | ₩39,764 | -3.77% | 95.7만 |
|---|
| 2026.06.17 | ₩41,869 | ₩44,310 | ₩41,078 | ₩41,145 | -1.73% | 101.5만 |
|---|
| 2026.06.16 | ₩41,574 | ₩43,264 | ₩41,105 | ₩41,869 | +0.71% | 97.8만 |
|---|
| 2026.06.15 | ₩40,890 | ₩42,137 | ₩40,206 | ₩40,729 | -0.39% | 86.6만 |
|---|
| 2026.06.12 | ₩36,599 | ₩38,288 | ₩35,968 | ₩37,604 | +2.75% | 93.3만 |
|---|
| 2026.06.11 | ₩33,876 | ₩36,250 | ₩33,286 | ₩36,196 | +6.85% | 128.7만 |
|---|
| 2026.06.10 | ₩36,035 | ₩36,357 | ₩33,165 | ₩33,608 | -6.74% | 198.9만 |
|---|
| 2026.06.09 | ₩38,597 | ₩41,333 | ₩35,821 | ₩37,283 | -3.41% | 209만 |
|---|
| 2026.06.08 | ₩39,790 | ₩40,005 | ₩36,894 | ₩37,323 | -6.20% | 170.8만 |
|---|
| 2026.06.05 | ₩44,565 | ₩45,222 | ₩39,187 | ₩39,455 | -11.47% | 60.1만 |
|---|
| 2026.06.04 | ₩46,214 | ₩47,944 | ₩44,873 | ₩45,664 | -1.19% | 152.1만 |
|---|
| 2026.06.03 | ₩46,442 | ₩47,019 | ₩45,329 | ₩46,000 | -0.95% | 85.2만 |
|---|
| 2026.06.02 | ₩44,739 | ₩47,716 | ₩44,511 | ₩47,636 | +6.47% | 124.1만 |
|---|
| 2026.06.01 | ₩44,578 | ₩45,289 | ₩42,982 | ₩44,645 | +0.15% | 128.3만 |
|---|
| 2026.05.29 | ₩43,130 | ₩45,986 | ₩42,888 | ₩45,745 | +6.06% | 100.8만 |
|---|
| 2026.05.28 | ₩41,360 | ₩44,176 | ₩40,394 | ₩43,344 | +4.80% | 63만 |
|---|
| 2026.05.27 | ₩41,051 | ₩42,499 | ₩40,850 | ₩41,480 | +1.05% | 59만 |
|---|
| 2026.05.26 | ₩41,588 | ₩42,352 | ₩41,118 | ₩42,178 | +1.42% | 71.4만 |
|---|
| 2026.05.22 | ₩40,085 | ₩40,890 | ₩39,294 | ₩40,139 | +0.13% | 62.9만 |
|---|
| 2026.05.21 | ₩40,166 | ₩41,292 | ₩39,160 | ₩40,072 | -0.23% | 77.8만 |
|---|
| 2026.05.20 | ₩37,725 | ₩41,132 | ₩37,578 | ₩41,105 | +8.96% | 124.4만 |
|---|
| 2026.05.19 | ₩37,859 | ₩37,859 | ₩36,156 | ₩37,028 | -2.20% | 78.9만 |
|---|
| 2026.05.18 | ₩39,562 | ₩40,099 | ₩37,980 | ₩38,677 | -2.24% | 75.8만 |
|---|
| 2026.05.15 | ₩40,783 | ₩40,783 | ₩38,651 | ₩39,442 | -3.29% | 143만 |
|---|
| 2026.05.14 | ₩44,337 | ₩44,364 | ₩41,199 | ₩42,325 | -4.54% | 145.6만 |
|---|
| 2026.05.13 | ₩43,867 | ₩45,034 | ₩43,049 | ₩44,605 | +1.68% | 61.3만 |
|---|
| 2026.05.12 | ₩43,720 | ₩44,793 | ₩41,923 | ₩44,055 | +0.77% | 79.4만 |
|---|
| 2026.05.11 | ₩42,392 | ₩44,887 | ₩42,178 | ₩44,699 | +5.44% | 105.2만 |
|---|
| 2026.05.08 | ₩40,541 | ₩42,432 | ₩40,541 | ₩41,856 | +3.24% | 53.2만 |
|---|
| 2026.05.07 | ₩41,829 | ₩43,237 | ₩39,710 | ₩39,844 | -4.75% | 164.7만 |
|---|
| 2026.05.06 | ₩40,327 | ₩41,856 | ₩40,059 | ₩40,716 | +0.96% | 91.4만 |
|---|
| 2026.05.05 | ₩38,785 | ₩38,946 | ₩37,578 | ₩37,604 | -3.04% | 43.6만 |
|---|
| 2026.05.04 | ₩37,336 | ₩38,342 | ₩36,800 | ₩37,765 | +1.15% | 64.6만 |
|---|
| 2026.05.01 | ₩37,229 | ₩38,315 | ₩37,014 | ₩37,645 | +1.12% | 76.1만 |
|---|
| 2026.04.30 | ₩37,484 | ₩37,886 | ₩36,947 | ₩37,484 | 0.00% | 69.7만 |
|---|
| 2026.04.29 | ₩37,511 | ₩37,511 | ₩35,861 | ₩35,982 | -4.08% | 122.7만 |
|---|
| 2026.04.28 | ₩39,254 | ₩39,442 | ₩37,618 | ₩37,940 | -3.35% | 110.2만 |
|---|
| 2026.04.27 | ₩40,126 | ₩41,158 | ₩39,697 | ₩40,488 | +0.90% | 49.9만 |
|---|
| 2026.04.24 | ₩40,501 | ₩40,904 | ₩40,045 | ₩40,354 | -0.36% | 59만 |
|---|
| 2026.04.23 | ₩41,038 | ₩41,909 | ₩39,562 | ₩40,474 | -1.37% | 68.4만 |
|---|
| 2026.04.22 | ₩42,446 | ₩43,116 | ₩41,534 | ₩41,628 | -1.93% | 44만 |
|---|
| 2026.04.21 | ₩43,613 | ₩43,814 | ₩41,172 | ₩41,239 | -5.44% | 73.1만 |
|---|
| 2026.04.20 | ₩44,256 | ₩44,712 | ₩43,519 | ₩44,310 | +0.12% | 52.2만 |
|---|
| 2026.04.17 | ₩42,942 | ₩45,812 | ₩42,942 | ₩45,061 | +4.93% | 76.4만 |
|---|
| 2026.04.16 | ₩42,258 | ₩42,701 | ₩41,722 | ₩42,204 | -0.13% | 64.5만 |
|---|
| 2026.04.15 | ₩42,084 | ₩42,835 | ₩41,279 | ₩41,722 | -0.86% | 44.9만 |
|---|
| 2026.04.14 | ₩42,848 | ₩43,291 | ₩42,191 | ₩42,553 | -0.69% | 81.6만 |
|---|
| 2026.04.13 | ₩41,105 | ₩42,955 | ₩41,105 | ₩42,017 | +2.22% | 91.1만 |
|---|
| 2026.04.10 | ₩43,800 | ₩44,525 | ₩41,440 | ₩41,775 | -4.62% | 121.8만 |
|---|
| 2026.04.09 | ₩42,580 | ₩43,841 | ₩41,319 | ₩43,532 | +2.24% | 79만 |
|---|
| 2026.04.08 | ₩44,055 | ₩44,364 | ₩41,950 | ₩42,647 | -3.20% | 108.3만 |
|---|
| 2026.04.07 | ₩41,118 | ₩41,400 | ₩39,442 | ₩41,239 | +0.29% | 100.1만 |
|---|
| 2026.04.06 | ₩40,421 | ₩41,292 | ₩39,978 | ₩41,024 | +1.49% | 71.9만 |
|---|
| 2026.04.02 | ₩38,047 | ₩40,971 | ₩37,739 | ₩40,421 | +6.24% | 93.1만 |
|---|
| 2026.04.01 | ₩39,093 | ₩41,923 | ₩38,449 | ₩40,635 | +3.95% | 157.7만 |
|---|
| 2026.03.31 | ₩35,767 | ₩38,074 | ₩35,740 | ₩38,007 | +6.26% | 118.2만 |
|---|
| 2026.03.30 | ₩35,754 | ₩35,834 | ₩33,983 | ₩34,426 | -3.71% | 72.2만 |
|---|
| 2026.03.27 | ₩33,528 | ₩35,284 | ₩33,098 | ₩34,761 | +3.68% | 77.9만 |
|---|
| 2026.03.26 | ₩33,648 | ₩35,217 | ₩33,621 | ₩33,729 | +0.24% | 122.7만 |
|---|
| 2026.03.25 | ₩36,813 | ₩37,309 | ₩35,164 | ₩35,284 | -4.15% | 94.2만 |
|---|
| 2026.03.24 | ₩34,118 | ₩35,110 | ₩33,353 | ₩34,788 | +1.97% | 92.9만 |
|---|
| 2026.03.23 | ₩33,367 | ₩35,472 | ₩33,058 | ₩34,627 | +3.78% | 177.9만 |
|---|
| 2026.03.20 | ₩33,273 | ₩33,434 | ₩31,945 | ₩32,763 | -1.53% | 391.4만 |
|---|
| 2026.03.19 | ₩33,474 | ₩33,742 | ₩31,623 | ₩33,313 | -0.48% | 247.6만 |
|---|
| 2026.03.18 | ₩39,442 | ₩39,442 | ₩35,955 | ₩36,223 | -8.16% | 202.8만 |
|---|
| 2026.03.17 | ₩42,231 | ₩42,835 | ₩41,118 | ₩41,373 | -2.03% | 99.2만 |
|---|
| 2026.03.16 | ₩42,553 | ₩43,022 | ₩40,555 | ₩42,030 | -1.23% | 110만 |
|---|
| 2026.03.13 | ₩42,915 | ₩43,586 | ₩41,038 | ₩42,043 | -2.03% | 160.7만 |
|---|
| 2026.03.12 | ₩45,343 | ₩45,343 | ₩43,063 | ₩43,747 | -3.52% | 65.3만 |
|---|
| 2026.03.11 | ₩45,611 | ₩46,053 | ₩43,854 | ₩45,450 | -0.35% | 62.4만 |
|---|
| 2026.03.10 | ₩46,603 | ₩47,730 | ₩45,772 | ₩46,684 | +0.17% | 71.5만 |
|---|
| 2026.03.09 | ₩42,660 | ₩45,705 | ₩41,936 | ₩45,597 | +6.88% | 72.1만 |
|---|
| 2026.03.06 | ₩43,291 | ₩45,732 | ₩42,593 | ₩44,994 | +3.93% | 62만 |
|---|
| 2026.03.05 | ₩45,866 | ₩45,866 | ₩43,224 | ₩44,565 | -2.84% | 91.6만 |
|---|
| 2026.03.04 | ₩49,098 | ₩49,245 | ₩46,429 | ₩46,818 | -4.64% | 76.1만 |
|---|
| 2026.03.03 | ₩48,159 | ₩49,232 | ₩45,678 | ₩47,730 | -0.89% | 123.6만 |
|---|
| 2026.03.02 | ₩53,724 | ₩53,724 | ₩50,627 | ₩52,705 | -1.90% | 99.9만 |
|---|
| 2026.02.27 | ₩51,713 | ₩52,826 | ₩51,351 | ₩52,772 | +2.05% | 89.2만 |
|---|
| 2026.02.26 | ₩49,876 | ₩51,968 | ₩49,379 | ₩51,740 | +3.74% | 77.3만 |
|---|
| 2026.02.25 | ₩50,962 | ₩51,646 | ₩50,264 | ₩50,627 | -0.66% | 47.8만 |
|---|
| 2026.02.24 | ₩47,354 | ₩50,506 | ₩46,952 | ₩50,157 | +5.92% | 86.6만 |
|---|
| 2026.02.23 | ₩48,441 | ₩49,688 | ₩47,636 | ₩48,776 | +0.69% | 92만 |
|---|
| 2026.02.20 | ₩46,764 | ₩48,159 | ₩46,000 | ₩47,582 | +1.75% | 101만 |
|---|
| 2026.02.19 | ₩43,934 | ₩46,657 | ₩43,934 | ₩46,576 | +6.01% | 78만 |
|---|
| 2026.02.18 | ₩44,779 | ₩45,088 | ₩43,787 | ₩44,337 | -0.99% | 74.1만 |
|---|
| 2026.02.17 | ₩42,553 | ₩44,377 | ₩41,091 | ₩43,921 | +3.21% | 128.5만 |
|---|
| 2026.02.13 | ₩43,036 | ₩46,402 | ₩42,955 | ₩45,611 | +5.98% | 140.3만 |
|---|
| 2026.02.12 | ₩45,289 | ₩46,348 | ₩42,486 | ₩42,513 | -6.13% | 117.2만 |
|---|
| 2026.02.11 | ₩45,705 | ₩46,536 | ₩43,465 | ₩46,107 | +0.88% | 74만 |
|---|
| 2026.02.10 | ₩43,318 | ₩44,431 | ₩42,741 | ₩44,136 | +1.89% | 71.7만 |
|---|
| 2026.02.09 | ₩41,534 | ₩43,720 | ₩41,105 | ₩43,639 | +5.07% | 85.1만 |
|---|
| 2026.02.06 | ₩38,771 | ₩40,676 | ₩38,771 | ₩40,233 | +3.77% | 77.9만 |
|---|
| 2026.02.05 | ₩37,712 | ₩39,522 | ₩36,894 | ₩37,685 | -0.07% | 160.1만 |
|---|
| 2026.02.04 | ₩41,158 | ₩41,158 | ₩37,873 | ₩39,643 | -3.68% | 110만 |
|---|
| 2026.02.03 | ₩40,434 | ₩41,239 | ₩38,195 | ₩39,750 | -1.69% | 146.7만 |
|---|
| 2026.02.02 | ₩37,671 | ₩39,214 | ₩36,760 | ₩37,296 | -1.00% | 142.2만 |
|---|
| 2026.01.30 | ₩40,971 | ₩42,473 | ₩37,725 | ₩37,899 | -7.50% | 208.8만 |
|---|
| 2026.01.29 | ₩47,622 | ₩47,824 | ₩42,660 | ₩44,980 | -5.55% | 289.6만 |
|---|
| 2026.01.28 | ₩46,670 | ₩46,818 | ₩44,726 | ₩46,456 | -0.46% | 110만 |
|---|
| 2026.01.27 | ₩45,946 | ₩46,134 | ₩43,559 | ₩46,013 | +0.15% | 117.9만 |
|---|
| 2026.01.26 | ₩50,573 | ₩50,948 | ₩45,289 | ₩45,289 | -10.45% | 227.6만 |
|---|
| 2026.01.23 | ₩50,305 | ₩50,948 | ₩47,985 | ₩48,776 | -3.04% | 155.4만 |
|---|
| 2026.01.22 | ₩43,720 | ₩49,916 | ₩43,720 | ₩49,540 | +13.31% | 191.7만 |
|---|
| 2026.01.21 | ₩45,839 | ₩46,456 | ₩43,197 | ₩43,908 | -4.21% | 156.6만 |
|---|
| 2026.01.20 | ₩43,304 | ₩44,471 | ₩42,580 | ₩44,297 | +2.29% | 140.7만 |
|---|
| 2026.01.16 | ₩41,695 | ₩42,097 | ₩40,287 | ₩41,386 | -0.74% | 98.9만 |
|---|
| 2026.01.15 | ₩41,453 | ₩42,580 | ₩41,091 | ₩42,003 | +1.33% | 89.1만 |
|---|
| 2026.01.14 | ₩42,486 | ₩42,955 | ₩41,292 | ₩42,097 | -0.92% | 126.4만 |
|---|
| 2026.01.13 | ₩41,936 | ₩42,593 | ₩41,172 | ₩41,748 | -0.45% | 86.8만 |
|---|
| 2026.01.12 | ₩42,929 | ₩43,304 | ₩41,829 | ₩41,842 | -2.53% | 99.1만 |
|---|
| 2026.01.09 | ₩42,218 | ₩42,473 | ₩40,877 | ₩41,386 | -1.97% | 73.3만 |
|---|
| 2026.01.08 | ₩41,400 | ₩42,513 | ₩41,091 | ₩41,869 | +1.13% | 135.3만 |
|---|
| 2026.01.07 | ₩41,440 | ₩42,580 | ₩39,777 | ₩42,580 | +2.75% | 163.9만 |
|---|
| 2026.01.06 | ₩42,097 | ₩42,902 | ₩41,735 | ₩42,875 | +1.85% | 157.8만 |
|---|
| 2026.01.05 | ₩41,413 | ₩43,613 | ₩40,729 | ₩41,453 | +0.10% | 149.5만 |
|---|
| 2026.01.02 | ₩40,635 | ₩40,810 | ₩38,382 | ₩40,005 | -1.55% | 64.1만 |
|---|
| 2025.12.31 | ₩40,126 | ₩41,199 | ₩39,643 | ₩39,683 | -1.10% | 79.5만 |
|---|
| 2025.12.30 | ₩40,890 | ₩41,333 | ₩39,656 | ₩40,622 | -0.66% | 71.4만 |
|---|
| 2025.12.29 | ₩39,455 | ₩41,011 | ₩39,066 | ₩39,817 | +0.92% | 130.8만 |
|---|
| 2025.12.26 | ₩42,111 | ₩42,339 | ₩41,172 | ₩41,762 | -0.83% | 62.9만 |
|---|
| 2025.12.24 | ₩42,499 | ₩42,499 | ₩40,689 | ₩41,520 | -2.30% | 51.9만 |
|---|
| 2025.12.23 | ₩41,695 | ₩42,741 | ₩40,582 | ₩42,499 | +1.93% | 110.1만 |
|---|
| 2025.12.22 | ₩40,971 | ₩41,869 | ₩40,515 | ₩41,480 | +1.24% | 127.8만 |
|---|
| 2025.12.19 | ₩38,181 | ₩40,166 | ₩38,181 | ₩39,670 | +3.90% | 255.9만 |
|---|
| 2025.12.18 | ₩39,066 | ₩40,233 | ₩37,967 | ₩38,154 | -2.33% | 134.6만 |
|---|
| 2025.12.17 | ₩39,562 | ₩40,407 | ₩38,758 | ₩39,133 | -1.08% | 79.4만 |
|---|
| 2025.12.16 | ₩38,449 | ₩39,630 | ₩38,127 | ₩39,174 | +1.88% | 82.2만 |
|---|
| 2025.12.15 | ₩40,756 | ₩40,863 | ₩37,806 | ₩38,275 | -6.09% | 112.2만 |
|---|
| 2025.12.12 | ₩41,681 | ₩41,829 | ₩39,187 | ₩40,059 | -3.89% | 74.8만 |
|---|
| 2025.12.11 | ₩39,442 | ₩40,944 | ₩38,731 | ₩40,649 | +3.06% | 144.3만 |
|---|
| 2025.12.10 | ₩39,267 | ₩39,308 | ₩37,256 | ₩38,932 | -0.85% | 105.6만 |
|---|
| 2025.12.09 | ₩38,677 | ₩39,804 | ₩38,543 | ₩39,294 | +1.60% | 97.1만 |
|---|
| 2025.12.08 | ₩40,448 | ₩40,488 | ₩38,302 | ₩38,382 | -5.11% | 91.5만 |
|---|
| 2025.12.05 | ₩41,775 | ₩42,043 | ₩39,817 | ₩40,153 | -3.88% | 165.2만 |
|---|
| 2025.12.04 | ₩39,066 | ₩41,199 | ₩38,959 | ₩41,118 | +5.25% | 122.3만 |
|---|
| 2025.12.03 | ₩39,536 | ₩40,005 | ₩39,026 | ₩39,603 | +0.17% | 71.5만 |
|---|
| 2025.12.02 | ₩38,141 | ₩39,308 | ₩37,537 | ₩39,200 | +2.78% | 121.5만 |
|---|
| 2025.12.01 | ₩38,369 | ₩38,423 | ₩37,028 | ₩37,765 | -1.57% | 88.1만 |
|---|
| 2025.11.28 | ₩36,719 | ₩37,658 | ₩36,290 | ₩37,457 | +2.01% | 79.5만 |
|---|
| 2025.11.26 | ₩34,265 | ₩36,049 | ₩34,171 | ₩35,915 | +4.81% | 103.2만 |
|---|
| 2025.11.25 | ₩33,635 | ₩34,305 | ₩33,313 | ₩33,755 | +0.36% | 104만 |
|---|
| 2025.11.24 | ₩31,704 | ₩33,729 | ₩31,704 | ₩33,554 | +5.84% | 93.9만 |
|---|
| 2025.11.21 | ₩31,677 | ₩32,937 | ₩31,529 | ₩31,596 | -0.25% | 166.9만 |
|---|
| 2025.11.20 | ₩34,064 | ₩34,869 | ₩32,106 | ₩32,160 | -5.59% | 93.6만 |
|---|
| 2025.11.19 | ₩33,286 | ₩34,466 | ₩33,125 | ₩33,849 | +1.69% | 99.8만 |
|---|
| 2025.11.18 | ₩32,066 | ₩33,058 | ₩31,797 | ₩32,830 | +2.38% | 69.2만 |
|---|
| 2025.11.17 | ₩31,409 | ₩32,321 | ₩31,234 | ₩31,958 | +1.75% | 77.8만 |
|---|
| 2025.11.14 | ₩29,652 | ₩32,173 | ₩29,652 | ₩31,905 | +7.60% | 100만 |
|---|
| 2025.11.13 | ₩33,487 | ₩33,648 | ₩30,590 | ₩31,207 | -6.81% | 155.8만 |
|---|
| 2025.11.12 | ₩32,321 | ₩34,104 | ₩31,945 | ₩33,487 | +3.61% | 91.7만 |
|---|
| 2025.11.11 | ₩32,522 | ₩32,763 | ₩31,797 | ₩32,160 | -1.11% | 55.3만 |
|---|
| 2025.11.10 | ₩31,865 | ₩32,911 | ₩31,449 | ₩32,508 | +2.02% | 74.4만 |
|---|
| 2025.11.07 | ₩29,907 | ₩30,617 | ₩29,531 | ₩30,564 | +2.20% | 57.5만 |
|---|
| 2025.11.06 | ₩30,148 | ₩30,845 | ₩29,813 | ₩29,920 | -0.76% | 56.6만 |
|---|
| 2025.11.05 | ₩30,336 | ₩30,644 | ₩29,504 | ₩29,987 | -1.15% | 74만 |
|---|
| 2025.11.04 | ₩30,604 | ₩30,604 | ₩29,518 | ₩29,625 | -3.20% | 70.6만 |
|---|
| 2025.11.03 | ₩31,730 | ₩32,334 | ₩30,617 | ₩31,502 | -0.72% | 69.6만 |
|---|
| 2025.10.31 | ₩31,972 | ₩32,401 | ₩31,194 | ₩31,958 | -0.04% | 62.7만 |
|---|
| 2025.10.30 | ₩31,516 | ₩32,213 | ₩31,382 | ₩31,999 | +1.53% | 57.8만 |
|---|
| 2025.10.29 | ₩31,891 | ₩32,508 | ₩31,167 | ₩31,449 | -1.39% | 110.1만 |
|---|
| 2025.10.28 | ₩29,142 | ₩31,127 | ₩29,062 | ₩30,845 | +5.84% | 83.7만 |
|---|
| 2025.10.27 | ₩30,537 | ₩31,248 | ₩29,088 | ₩30,027 | -1.67% | 116.6만 |
|---|
| 2025.10.24 | ₩31,087 | ₩32,253 | ₩31,006 | ₩31,569 | +1.55% | 68.3만 |
|---|
| 2025.10.23 | ₩32,455 | ₩32,455 | ₩31,181 | ₩31,529 | -2.85% | 84만 |
|---|
| 2025.10.22 | ₩29,907 | ₩31,797 | ₩29,907 | ₩31,516 | +5.38% | 125만 |
|---|
| 2025.10.21 | ₩32,750 | ₩32,884 | ₩30,631 | ₩31,462 | -3.93% | 185.4만 |
|---|
| 2025.10.20 | ₩35,995 | ₩35,995 | ₩34,869 | ₩35,660 | -0.93% | 123.3만 |
|---|
| 2025.10.17 | ₩37,658 | ₩37,792 | ₩34,574 | ₩35,164 | -6.62% | 173.8만 |
|---|
| 2025.10.16 | ₩37,886 | ₩39,308 | ₩37,430 | ₩38,825 | +2.48% | 168.4만 |
|---|
| 2025.10.15 | ₩35,727 | ₩37,470 | ₩35,579 | ₩37,350 | +4.54% | 130.3만 |
|---|
| 2025.10.14 | ₩34,869 | ₩35,834 | ₩34,439 | ₩35,056 | +0.54% | 98.6만 |
|---|
| 2025.10.13 | ₩34,265 | ₩35,861 | ₩34,171 | ₩35,338 | +3.13% | 131.3만 |
|---|
| 2025.10.10 | ₩32,589 | ₩33,554 | ₩32,253 | ₩32,924 | +1.03% | 137.6만 |
|---|