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 | ₩37,872 | ₩36,665 | ₩37,657 | +0.93% | 39.2만 |
| 2026.10.08 | ₩35,525 | ₩36,517 | ₩35,525 | ₩36,370 | +2.38% | 43.4만 |
| 2026.10.07 | ₩35,592 | ₩35,887 | ₩34,948 | ₩35,780 | +0.53% | 70.7만 |
| 2026.10.06 | ₩36,745 | ₩37,148 | ₩36,088 | ₩36,799 | +0.15% | 40.3만 |
| 2026.10.05 | ₩36,209 | ₩36,665 | ₩35,163 | ₩36,423 | +0.59% | 48.8만 |
| 2026.10.02 | ₩37,282 | ₩37,402 | ₩35,766 | ₩36,169 | -2.99% | 62.4만 |
| 2026.10.01 | ₩37,979 | ₩38,086 | ₩36,410 | ₩36,544 | -3.78% | 62.6만 |
| 2026.09.30 | ₩39,602 | ₩39,602 | ₩37,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,006 |
| -4.03% |
| 54.2만 |
| 2026.09.29 | ₩38,556 | ₩38,945 | ₩37,885 | ₩38,529 | -0.07% | 50.6만 |
|---|
| 2026.09.28 | ₩38,328 | ₩39,253 | ₩38,100 | ₩38,207 | -0.31% | 58.1만 |
|---|
| 2026.09.25 | ₩40,339 | ₩41,064 | ₩39,924 | ₩40,634 | +0.73% | 26.3만 |
|---|
| 2026.09.24 | ₩41,184 | ₩41,318 | ₩39,414 | ₩40,205 | -2.38% | 65.1만 |
|---|
| 2026.09.23 | ₩42,297 | ₩42,297 | ₩40,943 | ₩41,841 | -1.08% | 41.9만 |
|---|
| 2026.09.22 | ₩41,506 | ₩43,920 | ₩41,466 | ₩43,665 | +5.20% | 41만 |
|---|
| 2026.09.21 | ₩41,707 | ₩41,828 | ₩40,514 | ₩41,466 | -0.58% | 35.5만 |
|---|
| 2026.09.18 | ₩42,163 | ₩42,163 | ₩40,675 | ₩41,506 | -1.56% | 87.2만 |
|---|
| 2026.09.17 | ₩40,313 | ₩41,841 | ₩39,763 | ₩41,412 | +2.73% | 62.9만 |
|---|
| 2026.09.16 | ₩40,688 | ₩40,862 | ₩38,086 | ₩39,213 | -3.63% | 48.4만 |
|---|
| 2026.09.15 | ₩39,816 | ₩39,977 | ₩38,717 | ₩39,293 | -1.31% | 34.5만 |
|---|
| 2026.09.14 | ₩39,803 | ₩40,326 | ₩39,092 | ₩39,709 | -0.24% | 46.1만 |
|---|
| 2026.09.11 | ₩42,244 | ₩42,954 | ₩41,211 | ₩41,587 | -1.56% | 39.4만 |
|---|
| 2026.09.10 | ₩41,788 | ₩42,203 | ₩41,050 | ₩41,506 | -0.67% | 43.4만 |
|---|
| 2026.09.09 | ₩43,531 | ₩44,456 | ₩42,646 | ₩43,343 | -0.43% | 41.2만 |
|---|
| 2026.09.08 | ₩42,713 | ₩43,571 | ₩42,418 | ₩42,592 | -0.28% | 50.9만 |
|---|
| 2026.09.04 | ₩42,901 | ₩43,182 | ₩42,110 | ₩42,686 | -0.50% | 41.4만 |
|---|
| 2026.09.03 | ₩43,531 | ₩43,853 | ₩42,163 | ₩43,679 | +0.34% | 50.9만 |
|---|
| 2026.09.02 | ₩41,238 | ₩42,311 | ₩40,970 | ₩41,721 | +1.17% | 61.9만 |
|---|
| 2026.09.01 | ₩40,822 | ₩41,895 | ₩40,098 | ₩40,125 | -1.71% | 98.7만 |
|---|
| 2026.08.31 | ₩43,491 | ₩43,920 | ₩42,499 | ₩42,619 | -2.00% | 58.7만 |
|---|
| 2026.08.28 | ₩45,744 | ₩45,985 | ₩42,968 | ₩43,437 | -5.04% | 67.5만 |
|---|
| 2026.08.27 | ₩45,798 | ₩46,562 | ₩45,301 | ₩45,677 | -0.26% | 40.3만 |
|---|
| 2026.08.26 | ₩45,637 | ₩46,777 | ₩45,368 | ₩45,851 | +0.47% | 50.3만 |
|---|
| 2026.08.25 | ₩43,531 | ₩47,098 | ₩43,048 | ₩46,978 | +7.92% | 95.5만 |
|---|
| 2026.08.24 | ₩40,326 | ₩44,604 | ₩40,219 | ₩44,296 | +9.84% | 129.7만 |
|---|
| 2026.08.21 | ₩46,388 | ₩46,388 | ₩39,924 | ₩40,447 | -12.81% | 302.4만 |
|---|
| 2026.08.20 | ₩44,255 | ₩45,958 | ₩44,121 | ₩44,617 | +0.82% | 94.8만 |
|---|
| 2026.08.19 | ₩44,711 | ₩45,476 | ₩44,014 | ₩44,993 | +0.63% | 138.4만 |
|---|
| 2026.08.18 | ₩42,780 | ₩43,169 | ₩40,916 | ₩41,613 | -2.73% | 69.1만 |
|---|
| 2026.08.17 | ₩45,221 | ₩45,221 | ₩43,303 | ₩43,477 | -3.86% | 66.7만 |
|---|
| 2026.08.14 | ₩43,893 | ₩45,851 | ₩43,893 | ₩44,953 | +2.41% | 65.8만 |
|---|
| 2026.08.13 | ₩42,767 | ₩43,518 | ₩42,445 | ₩43,142 | +0.88% | 48.6만 |
|---|
| 2026.08.12 | ₩44,524 | ₩44,658 | ₩43,182 | ₩43,598 | -2.08% | 67.4만 |
|---|
| 2026.08.11 | ₩41,895 | ₩43,062 | ₩41,452 | ₩42,954 | +2.53% | 65.2만 |
|---|
| 2026.08.10 | ₩41,385 | ₩42,297 | ₩41,117 | ₩41,908 | +1.26% | 101.3만 |
|---|
| 2026.08.07 | ₩41,506 | ₩42,378 | ₩41,211 | ₩41,748 | +0.58% | 101.1만 |
|---|
| 2026.08.06 | ₩38,381 | ₩39,562 | ₩38,153 | ₩38,904 | +1.36% | 66.3만 |
|---|
| 2026.08.05 | ₩38,355 | ₩39,629 | ₩38,207 | ₩39,092 | +1.92% | 82.8만 |
|---|
| 2026.08.04 | ₩36,879 | ₩37,376 | ₩36,021 | ₩36,584 | -0.80% | 66.2만 |
|---|
| 2026.08.03 | ₩34,479 | ₩35,565 | ₩33,782 | ₩35,444 | +2.80% | 45.2만 |
|---|
| 2026.07.31 | ₩35,404 | ₩35,404 | ₩33,983 | ₩34,613 | -2.23% | 34.9만 |
|---|
| 2026.07.30 | ₩34,868 | ₩36,102 | ₩33,956 | ₩36,048 | +3.38% | 43.6만 |
|---|
| 2026.07.29 | ₩33,352 | ₩35,257 | ₩32,776 | ₩33,862 | +1.53% | 74.5만 |
|---|
| 2026.07.28 | ₩34,479 | ₩34,479 | ₩32,870 | ₩33,567 | -2.64% | 46만 |
|---|
| 2026.07.27 | ₩35,337 | ₩35,874 | ₩34,197 | ₩35,163 | -0.49% | 32.1만 |
|---|
| 2026.07.24 | ₩35,284 | ₩35,659 | ₩34,667 | ₩34,841 | -1.25% | 32.8만 |
|---|
| 2026.07.23 | ₩35,270 | ₩35,900 | ₩34,345 | ₩34,908 | -1.03% | 40.8만 |
|---|
| 2026.07.22 | ₩36,155 | ₩37,671 | ₩36,155 | ₩36,638 | +1.34% | 52.8만 |
|---|
| 2026.07.21 | ₩34,197 | ₩35,418 | ₩34,184 | ₩35,337 | +3.33% | 50.7만 |
|---|
| 2026.07.20 | ₩32,789 | ₩33,768 | ₩32,762 | ₩33,245 | +1.39% | 48.2만 |
|---|
| 2026.07.17 | ₩32,052 | ₩33,312 | ₩31,770 | ₩33,044 | +3.10% | 58.2만 |
|---|
| 2026.07.16 | ₩33,191 | ₩33,419 | ₩32,065 | ₩32,776 | -1.25% | 66.3만 |
|---|
| 2026.07.15 | ₩34,975 | ₩35,404 | ₩33,218 | ₩34,264 | -2.03% | 52.1만 |
|---|
| 2026.07.14 | ₩34,854 | ₩35,552 | ₩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 | ₩34,707 | ₩35,592 | ₩34,251 | ₩34,841 | +0.39% | 34.4만 |
|---|
| 2026.07.09 | ₩34,251 | ₩35,324 | ₩33,983 | ₩35,082 | +2.43% | 58.2만 |
|---|
| 2026.07.08 | ₩34,613 | ₩35,109 | ₩32,400 | ₩33,460 | -3.33% | 64.6만 |
|---|
| 2026.07.07 | ₩36,410 | ₩36,759 | ₩34,197 | ₩35,605 | -2.21% | 84.4만 |
|---|
| 2026.07.06 | ₩38,006 | ₩38,435 | ₩36,437 | ₩36,745 | -3.32% | 46.3만 |
|---|
| 2026.07.02 | ₩35,820 | ₩37,979 | ₩35,820 | ₩37,040 | +3.41% | 72.8만 |
|---|
| 2026.07.01 | ₩34,264 | ₩36,383 | ₩34,264 | ₩35,015 | +2.19% | 40.8만 |
|---|
| 2026.06.30 | ₩34,063 | ₩34,801 | ₩33,259 | ₩34,519 | +1.34% | 63.5만 |
|---|
| 2026.06.29 | ₩34,600 | ₩34,600 | ₩33,352 | ₩34,010 | -1.71% | 62.6만 |
|---|
| 2026.06.26 | ₩34,506 | ₩35,860 | ₩34,466 | ₩35,069 | +1.63% | 65.5만 |
|---|
| 2026.06.25 | ₩34,506 | ₩35,056 | ₩32,950 | ₩34,251 | -0.74% | 57.2만 |
|---|
| 2026.06.24 | ₩35,002 | ₩35,646 | ₩32,065 | ₩33,191 | -5.17% | 94.8만 |
|---|
| 2026.06.23 | ₩37,121 | ₩38,207 | ₩36,182 | ₩36,289 | -2.24% | 67.6만 |
|---|
| 2026.06.22 | ₩38,730 | ₩39,977 | ₩38,328 | ₩39,360 | +1.63% | 59.2만 |
|---|
| 2026.06.18 | ₩41,318 | ₩42,552 | ₩38,475 | ₩39,763 | -3.77% | 95.7만 |
|---|
| 2026.06.17 | ₩41,868 | ₩44,309 | ₩41,077 | ₩41,144 | -1.73% | 101.5만 |
|---|
| 2026.06.16 | ₩41,573 | ₩43,263 | ₩41,104 | ₩41,868 | +0.71% | 97.8만 |
|---|
| 2026.06.15 | ₩40,889 | ₩42,136 | ₩40,205 | ₩40,728 | -0.39% | 86.6만 |
|---|
| 2026.06.12 | ₩36,598 | ₩38,288 | ₩35,967 | ₩37,604 | +2.75% | 93.3만 |
|---|
| 2026.06.11 | ₩33,875 | ₩36,249 | ₩33,285 | ₩36,195 | +6.85% | 128.7만 |
|---|
| 2026.06.10 | ₩36,035 | ₩36,356 | ₩33,165 | ₩33,607 | -6.74% | 198.9만 |
|---|
| 2026.06.09 | ₩38,596 | ₩41,332 | ₩35,820 | ₩37,282 | -3.41% | 209만 |
|---|
| 2026.06.08 | ₩39,790 | ₩40,004 | ₩36,893 | ₩37,322 | -6.20% | 170.8만 |
|---|
| 2026.06.05 | ₩44,564 | ₩45,221 | ₩39,186 | ₩39,454 | -11.47% | 60.1만 |
|---|
| 2026.06.04 | ₩46,213 | ₩47,943 | ₩44,872 | ₩45,663 | -1.19% | 152.1만 |
|---|
| 2026.06.03 | ₩46,441 | ₩47,018 | ₩45,328 | ₩45,999 | -0.95% | 85.2만 |
|---|
| 2026.06.02 | ₩44,738 | ₩47,715 | ₩44,510 | ₩47,635 | +6.47% | 124.1만 |
|---|
| 2026.06.01 | ₩44,577 | ₩45,288 | ₩42,981 | ₩44,644 | +0.15% | 128.3만 |
|---|
| 2026.05.29 | ₩43,129 | ₩45,985 | ₩42,887 | ₩45,744 | +6.06% | 100.8만 |
|---|
| 2026.05.28 | ₩41,359 | ₩44,175 | ₩40,393 | ₩43,343 | +4.80% | 63만 |
|---|
| 2026.05.27 | ₩41,050 | ₩42,499 | ₩40,849 | ₩41,479 | +1.05% | 59만 |
|---|
| 2026.05.26 | ₩41,587 | ₩42,351 | ₩41,117 | ₩42,177 | +1.42% | 71.4만 |
|---|
| 2026.05.22 | ₩40,085 | ₩40,889 | ₩39,293 | ₩40,138 | +0.13% | 62.9만 |
|---|
| 2026.05.21 | ₩40,165 | ₩41,292 | ₩39,159 | ₩40,071 | -0.23% | 77.8만 |
|---|
| 2026.05.20 | ₩37,724 | ₩41,131 | ₩37,577 | ₩41,104 | +8.96% | 124.4만 |
|---|
| 2026.05.19 | ₩37,858 | ₩37,858 | ₩36,155 | ₩37,027 | -2.20% | 78.9만 |
|---|
| 2026.05.18 | ₩39,562 | ₩40,098 | ₩37,979 | ₩38,676 | -2.24% | 75.8만 |
|---|
| 2026.05.15 | ₩40,782 | ₩40,782 | ₩38,650 | ₩39,441 | -3.29% | 143만 |
|---|
| 2026.05.14 | ₩44,336 | ₩44,363 | ₩41,198 | ₩42,324 | -4.54% | 145.6만 |
|---|
| 2026.05.13 | ₩43,866 | ₩45,033 | ₩43,048 | ₩44,604 | +1.68% | 61.3만 |
|---|
| 2026.05.12 | ₩43,719 | ₩44,792 | ₩41,922 | ₩44,054 | +0.77% | 79.4만 |
|---|
| 2026.05.11 | ₩42,391 | ₩44,886 | ₩42,177 | ₩44,698 | +5.44% | 105.2만 |
|---|
| 2026.05.08 | ₩40,541 | ₩42,431 | ₩40,541 | ₩41,855 | +3.24% | 53.2만 |
|---|
| 2026.05.07 | ₩41,828 | ₩43,236 | ₩39,709 | ₩39,843 | -4.75% | 164.7만 |
|---|
| 2026.05.06 | ₩40,326 | ₩41,855 | ₩40,058 | ₩40,715 | +0.96% | 91.4만 |
|---|
| 2026.05.05 | ₩38,784 | ₩38,945 | ₩37,577 | ₩37,604 | -3.04% | 43.6만 |
|---|
| 2026.05.04 | ₩37,335 | ₩38,341 | ₩36,799 | ₩37,765 | +1.15% | 64.6만 |
|---|
| 2026.05.01 | ₩37,228 | ₩38,314 | ₩37,014 | ₩37,644 | +1.12% | 76.1만 |
|---|
| 2026.04.30 | ₩37,483 | ₩37,885 | ₩36,946 | ₩37,483 | 0.00% | 69.7만 |
|---|
| 2026.04.29 | ₩37,510 | ₩37,510 | ₩35,860 | ₩35,981 | -4.08% | 122.7만 |
|---|
| 2026.04.28 | ₩39,253 | ₩39,441 | ₩37,617 | ₩37,939 | -3.35% | 110.2만 |
|---|
| 2026.04.27 | ₩40,125 | ₩41,157 | ₩39,696 | ₩40,487 | +0.90% | 49.9만 |
|---|
| 2026.04.24 | ₩40,500 | ₩40,903 | ₩40,044 | ₩40,353 | -0.36% | 59만 |
|---|
| 2026.04.23 | ₩41,037 | ₩41,908 | ₩39,562 | ₩40,473 | -1.37% | 68.4만 |
|---|
| 2026.04.22 | ₩42,445 | ₩43,115 | ₩41,533 | ₩41,627 | -1.93% | 44만 |
|---|
| 2026.04.21 | ₩43,612 | ₩43,813 | ₩41,171 | ₩41,238 | -5.44% | 73.1만 |
|---|
| 2026.04.20 | ₩44,255 | ₩44,711 | ₩43,518 | ₩44,309 | +0.12% | 52.2만 |
|---|
| 2026.04.17 | ₩42,941 | ₩45,811 | ₩42,941 | ₩45,060 | +4.93% | 76.4만 |
|---|
| 2026.04.16 | ₩42,257 | ₩42,700 | ₩41,721 | ₩42,203 | -0.13% | 64.5만 |
|---|
| 2026.04.15 | ₩42,083 | ₩42,834 | ₩41,278 | ₩41,721 | -0.86% | 44.9만 |
|---|
| 2026.04.14 | ₩42,847 | ₩43,290 | ₩42,190 | ₩42,552 | -0.69% | 81.6만 |
|---|
| 2026.04.13 | ₩41,104 | ₩42,954 | ₩41,104 | ₩42,016 | +2.22% | 91.1만 |
|---|
| 2026.04.10 | ₩43,799 | ₩44,524 | ₩41,439 | ₩41,774 | -4.62% | 121.8만 |
|---|
| 2026.04.09 | ₩42,579 | ₩43,840 | ₩41,318 | ₩43,531 | +2.24% | 79만 |
|---|
| 2026.04.08 | ₩44,054 | ₩44,363 | ₩41,949 | ₩42,646 | -3.20% | 108.3만 |
|---|
| 2026.04.07 | ₩41,117 | ₩41,399 | ₩39,441 | ₩41,238 | +0.29% | 100.1만 |
|---|
| 2026.04.06 | ₩40,420 | ₩41,292 | ₩39,977 | ₩41,023 | +1.49% | 71.9만 |
|---|
| 2026.04.02 | ₩38,046 | ₩40,970 | ₩37,738 | ₩40,420 | +6.24% | 93.1만 |
|---|
| 2026.04.01 | ₩39,092 | ₩41,922 | ₩38,448 | ₩40,634 | +3.95% | 157.7만 |
|---|
| 2026.03.31 | ₩35,766 | ₩38,073 | ₩35,740 | ₩38,006 | +6.26% | 118.2만 |
|---|
| 2026.03.30 | ₩35,753 | ₩35,833 | ₩33,983 | ₩34,425 | -3.71% | 72.2만 |
|---|
| 2026.03.27 | ₩33,527 | ₩35,284 | ₩33,098 | ₩34,761 | +3.68% | 77.9만 |
|---|
| 2026.03.26 | ₩33,647 | ₩35,216 | ₩33,621 | ₩33,728 | +0.24% | 122.7만 |
|---|
| 2026.03.25 | ₩36,812 | ₩37,309 | ₩35,163 | ₩35,284 | -4.15% | 94.2만 |
|---|
| 2026.03.24 | ₩34,117 | ₩35,109 | ₩33,352 | ₩34,787 | +1.97% | 92.9만 |
|---|
| 2026.03.23 | ₩33,366 | ₩35,471 | ₩33,057 | ₩34,626 | +3.78% | 177.9만 |
|---|
| 2026.03.20 | ₩33,272 | ₩33,433 | ₩31,944 | ₩32,762 | -1.53% | 391.4만 |
|---|
| 2026.03.19 | ₩33,473 | ₩33,741 | ₩31,622 | ₩33,312 | -0.48% | 247.6만 |
|---|
| 2026.03.18 | ₩39,441 | ₩39,441 | ₩35,954 | ₩36,222 | -8.16% | 202.8만 |
|---|
| 2026.03.17 | ₩42,230 | ₩42,834 | ₩41,117 | ₩41,372 | -2.03% | 99.2만 |
|---|
| 2026.03.16 | ₩42,552 | ₩43,022 | ₩40,554 | ₩42,029 | -1.23% | 110만 |
|---|
| 2026.03.13 | ₩42,914 | ₩43,585 | ₩41,037 | ₩42,043 | -2.03% | 160.7만 |
|---|
| 2026.03.12 | ₩45,342 | ₩45,342 | ₩43,062 | ₩43,746 | -3.52% | 65.3만 |
|---|
| 2026.03.11 | ₩45,610 | ₩46,052 | ₩43,853 | ₩45,449 | -0.35% | 62.4만 |
|---|
| 2026.03.10 | ₩46,602 | ₩47,729 | ₩45,771 | ₩46,683 | +0.17% | 71.5만 |
|---|
| 2026.03.09 | ₩42,659 | ₩45,704 | ₩41,935 | ₩45,596 | +6.88% | 72.1만 |
|---|
| 2026.03.06 | ₩43,290 | ₩45,730 | ₩42,592 | ₩44,993 | +3.93% | 62만 |
|---|
| 2026.03.05 | ₩45,865 | ₩45,865 | ₩43,223 | ₩44,564 | -2.84% | 91.6만 |
|---|
| 2026.03.04 | ₩49,097 | ₩49,244 | ₩46,428 | ₩46,817 | -4.64% | 76.1만 |
|---|
| 2026.03.03 | ₩48,158 | ₩49,231 | ₩45,677 | ₩47,729 | -0.89% | 123.6만 |
|---|
| 2026.03.02 | ₩53,723 | ₩53,723 | ₩50,625 | ₩52,704 | -1.90% | 99.9만 |
|---|
| 2026.02.27 | ₩51,712 | ₩52,825 | ₩51,350 | ₩52,771 | +2.05% | 89.2만 |
|---|
| 2026.02.26 | ₩49,874 | ₩51,966 | ₩49,378 | ₩51,738 | +3.74% | 77.3만 |
|---|
| 2026.02.25 | ₩50,961 | ₩51,645 | ₩50,263 | ₩50,625 | -0.66% | 47.8만 |
|---|
| 2026.02.24 | ₩47,353 | ₩50,505 | ₩46,951 | ₩50,156 | +5.92% | 86.6만 |
|---|
| 2026.02.23 | ₩48,439 | ₩49,687 | ₩47,635 | ₩48,775 | +0.69% | 92만 |
|---|
| 2026.02.20 | ₩46,763 | ₩48,158 | ₩45,999 | ₩47,581 | +1.75% | 101만 |
|---|
| 2026.02.19 | ₩43,933 | ₩46,656 | ₩43,933 | ₩46,575 | +6.01% | 78만 |
|---|
| 2026.02.18 | ₩44,778 | ₩45,087 | ₩43,786 | ₩44,336 | -0.99% | 74.1만 |
|---|
| 2026.02.17 | ₩42,552 | ₩44,376 | ₩41,090 | ₩43,920 | +3.21% | 128.5만 |
|---|
| 2026.02.13 | ₩43,035 | ₩46,401 | ₩42,954 | ₩45,610 | +5.98% | 140.3만 |
|---|
| 2026.02.12 | ₩45,288 | ₩46,347 | ₩42,485 | ₩42,512 | -6.13% | 117.2만 |
|---|
| 2026.02.11 | ₩45,704 | ₩46,535 | ₩43,464 | ₩46,106 | +0.88% | 74만 |
|---|
| 2026.02.10 | ₩43,317 | ₩44,430 | ₩42,740 | ₩44,135 | +1.89% | 71.7만 |
|---|
| 2026.02.09 | ₩41,533 | ₩43,719 | ₩41,104 | ₩43,638 | +5.07% | 85.1만 |
|---|
| 2026.02.06 | ₩38,770 | ₩40,675 | ₩38,770 | ₩40,232 | +3.77% | 77.9만 |
|---|
| 2026.02.05 | ₩37,711 | ₩39,521 | ₩36,893 | ₩37,684 | -0.07% | 160.1만 |
|---|
| 2026.02.04 | ₩41,157 | ₩41,157 | ₩37,872 | ₩39,642 | -3.68% | 110만 |
|---|
| 2026.02.03 | ₩40,433 | ₩41,238 | ₩38,194 | ₩39,749 | -1.69% | 146.7만 |
|---|
| 2026.02.02 | ₩37,671 | ₩39,213 | ₩36,759 | ₩37,295 | -1.00% | 142.2만 |
|---|
| 2026.01.30 | ₩40,970 | ₩42,472 | ₩37,724 | ₩37,899 | -7.50% | 208.8만 |
|---|
| 2026.01.29 | ₩47,621 | ₩47,823 | ₩42,659 | ₩44,979 | -5.55% | 289.6만 |
|---|
| 2026.01.28 | ₩46,669 | ₩46,817 | ₩44,725 | ₩46,455 | -0.46% | 110만 |
|---|
| 2026.01.27 | ₩45,945 | ₩46,133 | ₩43,558 | ₩46,012 | +0.15% | 117.9만 |
|---|
| 2026.01.26 | ₩50,572 | ₩50,947 | ₩45,288 | ₩45,288 | -10.45% | 227.6만 |
|---|
| 2026.01.23 | ₩50,304 | ₩50,947 | ₩47,983 | ₩48,775 | -3.04% | 155.4만 |
|---|
| 2026.01.22 | ₩43,719 | ₩49,915 | ₩43,719 | ₩49,539 | +13.31% | 191.7만 |
|---|
| 2026.01.21 | ₩45,838 | ₩46,455 | ₩43,196 | ₩43,907 | -4.21% | 156.6만 |
|---|
| 2026.01.20 | ₩43,303 | ₩44,470 | ₩42,579 | ₩44,296 | +2.29% | 140.7만 |
|---|
| 2026.01.16 | ₩41,694 | ₩42,096 | ₩40,286 | ₩41,385 | -0.74% | 98.9만 |
|---|
| 2026.01.15 | ₩41,452 | ₩42,579 | ₩41,090 | ₩42,002 | +1.33% | 89.1만 |
|---|
| 2026.01.14 | ₩42,485 | ₩42,954 | ₩41,292 | ₩42,096 | -0.92% | 126.4만 |
|---|
| 2026.01.13 | ₩41,935 | ₩42,592 | ₩41,171 | ₩41,748 | -0.45% | 86.8만 |
|---|
| 2026.01.12 | ₩42,928 | ₩43,303 | ₩41,828 | ₩41,841 | -2.53% | 99.1만 |
|---|
| 2026.01.09 | ₩42,217 | ₩42,472 | ₩40,876 | ₩41,385 | -1.97% | 73.3만 |
|---|
| 2026.01.08 | ₩41,399 | ₩42,512 | ₩41,090 | ₩41,868 | +1.13% | 135.3만 |
|---|
| 2026.01.07 | ₩41,439 | ₩42,579 | ₩39,776 | ₩42,579 | +2.75% | 163.9만 |
|---|
| 2026.01.06 | ₩42,096 | ₩42,901 | ₩41,734 | ₩42,874 | +1.85% | 157.8만 |
|---|
| 2026.01.05 | ₩41,412 | ₩43,612 | ₩40,728 | ₩41,452 | +0.10% | 149.5만 |
|---|
| 2026.01.02 | ₩40,634 | ₩40,809 | ₩38,381 | ₩40,004 | -1.55% | 64.1만 |
|---|
| 2025.12.31 | ₩40,125 | ₩41,198 | ₩39,642 | ₩39,682 | -1.10% | 79.5만 |
|---|
| 2025.12.30 | ₩40,889 | ₩41,332 | ₩39,655 | ₩40,621 | -0.66% | 71.4만 |
|---|
| 2025.12.29 | ₩39,454 | ₩41,010 | ₩39,065 | ₩39,816 | +0.92% | 130.8만 |
|---|
| 2025.12.26 | ₩42,110 | ₩42,338 | ₩41,171 | ₩41,761 | -0.83% | 62.9만 |
|---|
| 2025.12.24 | ₩42,499 | ₩42,499 | ₩40,688 | ₩41,520 | -2.30% | 51.9만 |
|---|
| 2025.12.23 | ₩41,694 | ₩42,740 | ₩40,581 | ₩42,499 | +1.93% | 110.1만 |
|---|
| 2025.12.22 | ₩40,970 | ₩41,868 | ₩40,514 | ₩41,479 | +1.24% | 127.8만 |
|---|
| 2025.12.19 | ₩38,180 | ₩40,165 | ₩38,180 | ₩39,669 | +3.90% | 255.9만 |
|---|
| 2025.12.18 | ₩39,065 | ₩40,232 | ₩37,966 | ₩38,153 | -2.33% | 134.6만 |
|---|
| 2025.12.17 | ₩39,562 | ₩40,406 | ₩38,757 | ₩39,132 | -1.08% | 79.4만 |
|---|
| 2025.12.16 | ₩38,448 | ₩39,629 | ₩38,127 | ₩39,173 | +1.88% | 82.2만 |
|---|
| 2025.12.15 | ₩40,755 | ₩40,862 | ₩37,805 | ₩38,274 | -6.09% | 112.2만 |
|---|
| 2025.12.12 | ₩41,680 | ₩41,828 | ₩39,186 | ₩40,058 | -3.89% | 74.8만 |
|---|
| 2025.12.11 | ₩39,441 | ₩40,943 | ₩38,730 | ₩40,648 | +3.06% | 144.3만 |
|---|
| 2025.12.10 | ₩39,267 | ₩39,307 | ₩37,255 | ₩38,931 | -0.85% | 105.6만 |
|---|
| 2025.12.09 | ₩38,676 | ₩39,803 | ₩38,542 | ₩39,293 | +1.60% | 97.1만 |
|---|
| 2025.12.08 | ₩40,447 | ₩40,487 | ₩38,301 | ₩38,381 | -5.11% | 91.5만 |
|---|
| 2025.12.05 | ₩41,774 | ₩42,043 | ₩39,816 | ₩40,152 | -3.88% | 165.2만 |
|---|
| 2025.12.04 | ₩39,065 | ₩41,198 | ₩38,958 | ₩41,117 | +5.25% | 122.3만 |
|---|
| 2025.12.03 | ₩39,535 | ₩40,004 | ₩39,025 | ₩39,602 | +0.17% | 71.5만 |
|---|
| 2025.12.02 | ₩38,140 | ₩39,307 | ₩37,537 | ₩39,199 | +2.78% | 121.5만 |
|---|
| 2025.12.01 | ₩38,368 | ₩38,422 | ₩37,027 | ₩37,765 | -1.57% | 88.1만 |
|---|
| 2025.11.28 | ₩36,718 | ₩37,657 | ₩36,289 | ₩37,456 | +2.01% | 79.5만 |
|---|
| 2025.11.26 | ₩34,264 | ₩36,048 | ₩34,170 | ₩35,914 | +4.81% | 103.2만 |
|---|
| 2025.11.25 | ₩33,634 | ₩34,305 | ₩33,312 | ₩33,755 | +0.36% | 104만 |
|---|
| 2025.11.24 | ₩31,703 | ₩33,728 | ₩31,703 | ₩33,554 | +5.84% | 93.9만 |
|---|
| 2025.11.21 | ₩31,676 | ₩32,937 | ₩31,529 | ₩31,596 | -0.25% | 166.9만 |
|---|
| 2025.11.20 | ₩34,063 | ₩34,868 | ₩32,105 | ₩32,159 | -5.59% | 93.6만 |
|---|
| 2025.11.19 | ₩33,285 | ₩34,466 | ₩33,124 | ₩33,849 | +1.69% | 99.8만 |
|---|
| 2025.11.18 | ₩32,065 | ₩33,057 | ₩31,797 | ₩32,829 | +2.38% | 69.2만 |
|---|
| 2025.11.17 | ₩31,408 | ₩32,320 | ₩31,234 | ₩31,958 | +1.75% | 77.8만 |
|---|
| 2025.11.14 | ₩29,651 | ₩32,172 | ₩29,651 | ₩31,904 | +7.60% | 100만 |
|---|
| 2025.11.13 | ₩33,487 | ₩33,647 | ₩30,590 | ₩31,207 | -6.81% | 155.8만 |
|---|
| 2025.11.12 | ₩32,320 | ₩34,103 | ₩31,944 | ₩33,487 | +3.61% | 91.7만 |
|---|
| 2025.11.11 | ₩32,521 | ₩32,762 | ₩31,797 | ₩32,159 | -1.11% | 55.3만 |
|---|
| 2025.11.10 | ₩31,864 | ₩32,910 | ₩31,448 | ₩32,508 | +2.02% | 74.4만 |
|---|
| 2025.11.07 | ₩29,906 | ₩30,617 | ₩29,530 | ₩30,563 | +2.20% | 57.5만 |
|---|
| 2025.11.06 | ₩30,147 | ₩30,845 | ₩29,812 | ₩29,919 | -0.76% | 56.6만 |
|---|
| 2025.11.05 | ₩30,335 | ₩30,643 | ₩29,504 | ₩29,986 | -1.15% | 74만 |
|---|
| 2025.11.04 | ₩30,603 | ₩30,603 | ₩29,517 | ₩29,624 | -3.20% | 70.6만 |
|---|
| 2025.11.03 | ₩31,730 | ₩32,333 | ₩30,617 | ₩31,502 | -0.72% | 69.6만 |
|---|
| 2025.10.31 | ₩31,971 | ₩32,400 | ₩31,193 | ₩31,958 | -0.04% | 62.7만 |
|---|
| 2025.10.30 | ₩31,515 | ₩32,213 | ₩31,381 | ₩31,998 | +1.53% | 57.8만 |
|---|
| 2025.10.29 | ₩31,891 | ₩32,508 | ₩31,166 | ₩31,448 | -1.39% | 110.1만 |
|---|
| 2025.10.28 | ₩29,141 | ₩31,126 | ₩29,061 | ₩30,845 | +5.84% | 83.7만 |
|---|
| 2025.10.27 | ₩30,536 | ₩31,247 | ₩29,088 | ₩30,027 | -1.67% | 116.6만 |
|---|
| 2025.10.24 | ₩31,086 | ₩32,253 | ₩31,006 | ₩31,569 | +1.55% | 68.3만 |
|---|
| 2025.10.23 | ₩32,454 | ₩32,454 | ₩31,180 | ₩31,529 | -2.85% | 84만 |
|---|
| 2025.10.22 | ₩29,906 | ₩31,797 | ₩29,906 | ₩31,515 | +5.38% | 125만 |
|---|
| 2025.10.21 | ₩32,749 | ₩32,883 | ₩30,630 | ₩31,462 | -3.93% | 185.4만 |
|---|
| 2025.10.20 | ₩35,994 | ₩35,994 | ₩34,868 | ₩35,659 | -0.93% | 123.3만 |
|---|
| 2025.10.17 | ₩37,657 | ₩37,791 | ₩34,573 | ₩35,163 | -6.62% | 173.8만 |
|---|
| 2025.10.16 | ₩37,885 | ₩39,307 | ₩37,429 | ₩38,824 | +2.48% | 168.4만 |
|---|
| 2025.10.15 | ₩35,726 | ₩37,469 | ₩35,579 | ₩37,349 | +4.54% | 130.3만 |
|---|
| 2025.10.14 | ₩34,868 | ₩35,833 | ₩34,439 | ₩35,056 | +0.54% | 98.6만 |
|---|
| 2025.10.13 | ₩34,264 | ₩35,860 | ₩34,170 | ₩35,337 | +3.13% | 131.3만 |
|---|
| 2025.10.10 | ₩32,588 | ₩33,554 | ₩32,253 | ₩32,923 | +1.03% | 137.6만 |
|---|