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 | ₩37,279 | ₩37,842 | ₩36,636 | ₩37,628 | +0.93% | 39.2만 |
| 2026.10.08 | ₩35,497 | ₩36,489 | ₩35,497 | ₩36,341 | +2.38% | 43.4만 |
| 2026.10.07 | ₩35,564 | ₩35,859 | ₩34,921 | ₩35,752 | +0.53% | 70.7만 |
| 2026.10.06 | ₩36,717 | ₩37,119 | ₩36,060 | ₩36,770 | +0.15% | 40.3만 |
| 2026.10.05 | ₩36,181 | ₩36,636 | ₩35,135 | ₩36,395 | +0.59% | 48.8만 |
| 2026.10.02 | ₩37,253 | ₩37,373 | ₩35,738 | ₩36,140 | -2.99% | 62.4만 |
| 2026.10.01 | ₩37,949 | ₩38,057 | ₩36,382 | ₩36,516 | -3.78% | 62.6만 |
| 2026.09.30 | ₩39,571 | ₩39,571 | ₩37,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,976 |
| -4.03% |
| 54.2만 |
| 2026.09.29 | ₩38,526 | ₩38,914 | ₩37,856 | ₩38,499 | -0.07% | 50.6만 |
|---|
| 2026.09.28 | ₩38,298 | ₩39,222 | ₩38,070 | ₩38,177 | -0.31% | 58.1만 |
|---|
| 2026.09.25 | ₩40,308 | ₩41,031 | ₩39,892 | ₩40,603 | +0.73% | 26.3만 |
|---|
| 2026.09.24 | ₩41,152 | ₩41,286 | ₩39,383 | ₩40,174 | -2.38% | 65.1만 |
|---|
| 2026.09.23 | ₩42,264 | ₩42,264 | ₩40,911 | ₩41,809 | -1.08% | 41.9만 |
|---|
| 2026.09.22 | ₩41,474 | ₩43,886 | ₩41,433 | ₩43,631 | +5.20% | 41만 |
|---|
| 2026.09.21 | ₩41,675 | ₩41,795 | ₩40,482 | ₩41,433 | -0.58% | 35.5만 |
|---|
| 2026.09.18 | ₩42,130 | ₩42,130 | ₩40,643 | ₩41,474 | -1.56% | 87.2만 |
|---|
| 2026.09.17 | ₩40,281 | ₩41,809 | ₩39,732 | ₩41,380 | +2.73% | 62.9만 |
|---|
| 2026.09.16 | ₩40,656 | ₩40,830 | ₩38,057 | ₩39,182 | -3.63% | 48.4만 |
|---|
| 2026.09.15 | ₩39,785 | ₩39,946 | ₩38,686 | ₩39,263 | -1.31% | 34.5만 |
|---|
| 2026.09.14 | ₩39,772 | ₩40,294 | ₩39,062 | ₩39,678 | -0.24% | 46.1만 |
|---|
| 2026.09.11 | ₩42,211 | ₩42,921 | ₩41,179 | ₩41,554 | -1.56% | 39.4만 |
|---|
| 2026.09.10 | ₩41,755 | ₩42,170 | ₩41,018 | ₩41,474 | -0.67% | 43.4만 |
|---|
| 2026.09.09 | ₩43,497 | ₩44,422 | ₩42,613 | ₩43,309 | -0.43% | 41.2만 |
|---|
| 2026.09.08 | ₩42,680 | ₩43,537 | ₩42,385 | ₩42,559 | -0.28% | 50.9만 |
|---|
| 2026.09.04 | ₩42,867 | ₩43,149 | ₩42,077 | ₩42,653 | -0.50% | 41.4만 |
|---|
| 2026.09.03 | ₩43,497 | ₩43,819 | ₩42,130 | ₩43,644 | +0.34% | 50.9만 |
|---|
| 2026.09.02 | ₩41,206 | ₩42,278 | ₩40,938 | ₩41,688 | +1.17% | 61.9만 |
|---|
| 2026.09.01 | ₩40,790 | ₩41,862 | ₩40,067 | ₩40,093 | -1.71% | 98.7만 |
|---|
| 2026.08.31 | ₩43,457 | ₩43,886 | ₩42,465 | ₩42,586 | -2.00% | 58.7만 |
|---|
| 2026.08.28 | ₩45,708 | ₩45,949 | ₩42,934 | ₩43,403 | -5.04% | 67.5만 |
|---|
| 2026.08.27 | ₩45,762 | ₩46,525 | ₩45,266 | ₩45,641 | -0.26% | 40.3만 |
|---|
| 2026.08.26 | ₩45,601 | ₩46,740 | ₩45,333 | ₩45,815 | +0.47% | 50.3만 |
|---|
| 2026.08.25 | ₩43,497 | ₩47,062 | ₩43,015 | ₩46,941 | +7.92% | 95.5만 |
|---|
| 2026.08.24 | ₩40,294 | ₩44,569 | ₩40,187 | ₩44,261 | +9.84% | 129.7만 |
|---|
| 2026.08.21 | ₩46,351 | ₩46,351 | ₩39,892 | ₩40,415 | -12.81% | 302.4만 |
|---|
| 2026.08.20 | ₩44,221 | ₩45,922 | ₩44,087 | ₩44,582 | +0.82% | 94.8만 |
|---|
| 2026.08.19 | ₩44,676 | ₩45,440 | ₩43,979 | ₩44,958 | +0.63% | 138.4만 |
|---|
| 2026.08.18 | ₩42,747 | ₩43,135 | ₩40,884 | ₩41,581 | -2.73% | 69.1만 |
|---|
| 2026.08.17 | ₩45,185 | ₩45,185 | ₩43,269 | ₩43,443 | -3.86% | 66.7만 |
|---|
| 2026.08.14 | ₩43,859 | ₩45,815 | ₩43,859 | ₩44,917 | +2.41% | 65.8만 |
|---|
| 2026.08.13 | ₩42,733 | ₩43,484 | ₩42,412 | ₩43,108 | +0.88% | 48.6만 |
|---|
| 2026.08.12 | ₩44,489 | ₩44,623 | ₩43,149 | ₩43,564 | -2.08% | 67.4만 |
|---|
| 2026.08.11 | ₩41,862 | ₩43,028 | ₩41,420 | ₩42,921 | +2.53% | 65.2만 |
|---|
| 2026.08.10 | ₩41,353 | ₩42,264 | ₩41,085 | ₩41,876 | +1.26% | 101.3만 |
|---|
| 2026.08.07 | ₩41,474 | ₩42,345 | ₩41,179 | ₩41,715 | +0.58% | 101.1만 |
|---|
| 2026.08.06 | ₩38,351 | ₩39,531 | ₩38,124 | ₩38,874 | +1.36% | 66.3만 |
|---|
| 2026.08.05 | ₩38,325 | ₩39,598 | ₩38,177 | ₩39,062 | +1.92% | 82.8만 |
|---|
| 2026.08.04 | ₩36,851 | ₩37,346 | ₩35,993 | ₩36,556 | -0.80% | 66.2만 |
|---|
| 2026.08.03 | ₩34,452 | ₩35,537 | ₩33,755 | ₩35,417 | +2.80% | 45.2만 |
|---|
| 2026.07.31 | ₩35,377 | ₩35,377 | ₩33,956 | ₩34,586 | -2.23% | 34.9만 |
|---|
| 2026.07.30 | ₩34,841 | ₩36,073 | ₩33,929 | ₩36,020 | +3.38% | 43.6만 |
|---|
| 2026.07.29 | ₩33,326 | ₩35,229 | ₩32,750 | ₩33,836 | +1.53% | 74.5만 |
|---|
| 2026.07.28 | ₩34,452 | ₩34,452 | ₩32,844 | ₩33,541 | -2.64% | 46만 |
|---|
| 2026.07.27 | ₩35,310 | ₩35,846 | ₩34,171 | ₩35,135 | -0.49% | 32.1만 |
|---|
| 2026.07.24 | ₩35,256 | ₩35,631 | ₩34,640 | ₩34,814 | -1.25% | 32.8만 |
|---|
| 2026.07.23 | ₩35,243 | ₩35,872 | ₩34,318 | ₩34,881 | -1.03% | 40.8만 |
|---|
| 2026.07.22 | ₩36,127 | ₩37,641 | ₩36,127 | ₩36,609 | +1.34% | 52.8만 |
|---|
| 2026.07.21 | ₩34,171 | ₩35,390 | ₩34,157 | ₩35,310 | +3.33% | 50.7만 |
|---|
| 2026.07.20 | ₩32,763 | ₩33,742 | ₩32,737 | ₩33,219 | +1.39% | 48.2만 |
|---|
| 2026.07.17 | ₩32,026 | ₩33,286 | ₩31,745 | ₩33,018 | +3.10% | 58.2만 |
|---|
| 2026.07.16 | ₩33,165 | ₩33,393 | ₩32,040 | ₩32,750 | -1.25% | 66.3만 |
|---|
| 2026.07.15 | ₩34,948 | ₩35,377 | ₩33,192 | ₩34,238 | -2.03% | 52.1만 |
|---|
| 2026.07.14 | ₩34,827 | ₩35,524 | ₩34,412 | ₩34,640 | -0.54% | 34.1만 |
|---|
| 2026.07.13 | ₩34,412 | ₩34,412 | ₩32,844 | ₩33,434 | -2.84% | 45만 |
|---|
| 2026.07.10 | ₩34,680 | ₩35,564 | ₩34,224 | ₩34,814 | +0.39% | 34.4만 |
|---|
| 2026.07.09 | ₩34,224 | ₩35,296 | ₩33,956 | ₩35,055 | +2.43% | 58.2만 |
|---|
| 2026.07.08 | ₩34,586 | ₩35,082 | ₩32,375 | ₩33,434 | -3.33% | 64.6만 |
|---|
| 2026.07.07 | ₩36,382 | ₩36,730 | ₩34,171 | ₩35,578 | -2.21% | 84.4만 |
|---|
| 2026.07.06 | ₩37,976 | ₩38,405 | ₩36,408 | ₩36,717 | -3.32% | 46.3만 |
|---|
| 2026.07.02 | ₩35,792 | ₩37,949 | ₩35,792 | ₩37,011 | +3.41% | 72.8만 |
|---|
| 2026.07.01 | ₩34,238 | ₩36,355 | ₩34,238 | ₩34,988 | +2.19% | 40.8만 |
|---|
| 2026.06.30 | ₩34,037 | ₩34,774 | ₩33,232 | ₩34,492 | +1.34% | 63.5만 |
|---|
| 2026.06.29 | ₩34,573 | ₩34,573 | ₩33,326 | ₩33,983 | -1.71% | 62.6만 |
|---|
| 2026.06.26 | ₩34,479 | ₩35,832 | ₩34,439 | ₩35,042 | +1.63% | 65.5만 |
|---|
| 2026.06.25 | ₩34,479 | ₩35,028 | ₩32,924 | ₩34,224 | -0.74% | 57.2만 |
|---|
| 2026.06.24 | ₩34,975 | ₩35,618 | ₩32,040 | ₩33,165 | -5.17% | 94.8만 |
|---|
| 2026.06.23 | ₩37,092 | ₩38,177 | ₩36,154 | ₩36,261 | -2.24% | 67.6만 |
|---|
| 2026.06.22 | ₩38,700 | ₩39,946 | ₩38,298 | ₩39,330 | +1.63% | 59.2만 |
|---|
| 2026.06.18 | ₩41,286 | ₩42,519 | ₩38,445 | ₩39,732 | -3.77% | 95.7만 |
|---|
| 2026.06.17 | ₩41,835 | ₩44,274 | ₩41,045 | ₩41,112 | -1.73% | 101.5만 |
|---|
| 2026.06.16 | ₩41,541 | ₩43,229 | ₩41,072 | ₩41,835 | +0.71% | 97.8만 |
|---|
| 2026.06.15 | ₩40,857 | ₩42,103 | ₩40,174 | ₩40,696 | -0.39% | 86.6만 |
|---|
| 2026.06.12 | ₩36,569 | ₩38,258 | ₩35,939 | ₩37,574 | +2.75% | 93.3만 |
|---|
| 2026.06.11 | ₩33,849 | ₩36,221 | ₩33,259 | ₩36,167 | +6.85% | 128.7만 |
|---|
| 2026.06.10 | ₩36,006 | ₩36,328 | ₩33,139 | ₩33,581 | -6.74% | 198.9만 |
|---|
| 2026.06.09 | ₩38,566 | ₩41,299 | ₩35,792 | ₩37,253 | -3.41% | 209만 |
|---|
| 2026.06.08 | ₩39,758 | ₩39,973 | ₩36,864 | ₩37,293 | -6.20% | 170.8만 |
|---|
| 2026.06.05 | ₩44,529 | ₩45,185 | ₩39,155 | ₩39,423 | -11.47% | 60.1만 |
|---|
| 2026.06.04 | ₩46,177 | ₩47,906 | ₩44,837 | ₩45,628 | -1.19% | 152.1만 |
|---|
| 2026.06.03 | ₩46,405 | ₩46,981 | ₩45,293 | ₩45,963 | -0.95% | 85.2만 |
|---|
| 2026.06.02 | ₩44,703 | ₩47,678 | ₩44,475 | ₩47,598 | +6.47% | 124.1만 |
|---|
| 2026.06.01 | ₩44,542 | ₩45,252 | ₩42,948 | ₩44,609 | +0.15% | 128.3만 |
|---|
| 2026.05.29 | ₩43,095 | ₩45,949 | ₩42,854 | ₩45,708 | +6.06% | 100.8만 |
|---|
| 2026.05.28 | ₩41,326 | ₩44,140 | ₩40,361 | ₩43,309 | +4.80% | 63만 |
|---|
| 2026.05.27 | ₩41,018 | ₩42,465 | ₩40,817 | ₩41,447 | +1.05% | 59만 |
|---|
| 2026.05.26 | ₩41,554 | ₩42,318 | ₩41,085 | ₩42,144 | +1.42% | 71.4만 |
|---|
| 2026.05.22 | ₩40,053 | ₩40,857 | ₩39,263 | ₩40,107 | +0.13% | 62.9만 |
|---|
| 2026.05.21 | ₩40,134 | ₩41,259 | ₩39,129 | ₩40,040 | -0.23% | 77.8만 |
|---|
| 2026.05.20 | ₩37,695 | ₩41,098 | ₩37,547 | ₩41,072 | +8.96% | 124.4만 |
|---|
| 2026.05.19 | ₩37,829 | ₩37,829 | ₩36,127 | ₩36,998 | -2.20% | 78.9만 |
|---|
| 2026.05.18 | ₩39,531 | ₩40,067 | ₩37,949 | ₩38,646 | -2.24% | 75.8만 |
|---|
| 2026.05.15 | ₩40,750 | ₩40,750 | ₩38,619 | ₩39,410 | -3.29% | 143만 |
|---|
| 2026.05.14 | ₩44,301 | ₩44,328 | ₩41,165 | ₩42,291 | -4.54% | 145.6만 |
|---|
| 2026.05.13 | ₩43,832 | ₩44,998 | ₩43,015 | ₩44,569 | +1.68% | 61.3만 |
|---|
| 2026.05.12 | ₩43,685 | ₩44,757 | ₩41,889 | ₩44,020 | +0.77% | 79.4만 |
|---|
| 2026.05.11 | ₩42,358 | ₩44,850 | ₩42,144 | ₩44,663 | +5.44% | 105.2만 |
|---|
| 2026.05.08 | ₩40,509 | ₩42,398 | ₩40,509 | ₩41,822 | +3.24% | 53.2만 |
|---|
| 2026.05.07 | ₩41,795 | ₩43,202 | ₩39,678 | ₩39,812 | -4.75% | 164.7만 |
|---|
| 2026.05.06 | ₩40,294 | ₩41,822 | ₩40,026 | ₩40,683 | +0.96% | 91.4만 |
|---|
| 2026.05.05 | ₩38,753 | ₩38,914 | ₩37,547 | ₩37,574 | -3.04% | 43.6만 |
|---|
| 2026.05.04 | ₩37,306 | ₩38,311 | ₩36,770 | ₩37,735 | +1.15% | 64.6만 |
|---|
| 2026.05.01 | ₩37,199 | ₩38,284 | ₩36,985 | ₩37,614 | +1.12% | 76.1만 |
|---|
| 2026.04.30 | ₩37,454 | ₩37,856 | ₩36,918 | ₩37,454 | 0.00% | 69.7만 |
|---|
| 2026.04.29 | ₩37,480 | ₩37,480 | ₩35,832 | ₩35,953 | -4.08% | 122.7만 |
|---|
| 2026.04.28 | ₩39,222 | ₩39,410 | ₩37,588 | ₩37,909 | -3.35% | 110.2만 |
|---|
| 2026.04.27 | ₩40,093 | ₩41,125 | ₩39,665 | ₩40,455 | +0.90% | 49.9만 |
|---|
| 2026.04.24 | ₩40,469 | ₩40,871 | ₩40,013 | ₩40,321 | -0.36% | 59만 |
|---|
| 2026.04.23 | ₩41,005 | ₩41,876 | ₩39,531 | ₩40,442 | -1.37% | 68.4만 |
|---|
| 2026.04.22 | ₩42,412 | ₩43,082 | ₩41,500 | ₩41,594 | -1.93% | 44만 |
|---|
| 2026.04.21 | ₩43,577 | ₩43,778 | ₩41,139 | ₩41,206 | -5.44% | 73.1만 |
|---|
| 2026.04.20 | ₩44,221 | ₩44,676 | ₩43,484 | ₩44,274 | +0.12% | 52.2만 |
|---|
| 2026.04.17 | ₩42,907 | ₩45,775 | ₩42,907 | ₩45,025 | +4.93% | 76.4만 |
|---|
| 2026.04.16 | ₩42,224 | ₩42,666 | ₩41,688 | ₩42,170 | -0.13% | 64.5만 |
|---|
| 2026.04.15 | ₩42,050 | ₩42,800 | ₩41,246 | ₩41,688 | -0.86% | 44.9만 |
|---|
| 2026.04.14 | ₩42,814 | ₩43,256 | ₩42,157 | ₩42,519 | -0.69% | 81.6만 |
|---|
| 2026.04.13 | ₩41,072 | ₩42,921 | ₩41,072 | ₩41,983 | +2.22% | 91.1만 |
|---|
| 2026.04.10 | ₩43,765 | ₩44,489 | ₩41,407 | ₩41,742 | -4.62% | 121.8만 |
|---|
| 2026.04.09 | ₩42,546 | ₩43,805 | ₩41,286 | ₩43,497 | +2.24% | 79만 |
|---|
| 2026.04.08 | ₩44,020 | ₩44,328 | ₩41,916 | ₩42,613 | -3.20% | 108.3만 |
|---|
| 2026.04.07 | ₩41,085 | ₩41,366 | ₩39,410 | ₩41,206 | +0.29% | 100.1만 |
|---|
| 2026.04.06 | ₩40,388 | ₩41,259 | ₩39,946 | ₩40,991 | +1.49% | 71.9만 |
|---|
| 2026.04.02 | ₩38,016 | ₩40,938 | ₩37,708 | ₩40,388 | +6.24% | 93.1만 |
|---|
| 2026.04.01 | ₩39,062 | ₩41,889 | ₩38,418 | ₩40,603 | +3.95% | 157.7만 |
|---|
| 2026.03.31 | ₩35,738 | ₩38,043 | ₩35,712 | ₩37,976 | +6.26% | 118.2만 |
|---|
| 2026.03.30 | ₩35,725 | ₩35,805 | ₩33,956 | ₩34,398 | -3.71% | 72.2만 |
|---|
| 2026.03.27 | ₩33,501 | ₩35,256 | ₩33,072 | ₩34,733 | +3.68% | 77.9만 |
|---|
| 2026.03.26 | ₩33,621 | ₩35,189 | ₩33,594 | ₩33,702 | +0.24% | 122.7만 |
|---|
| 2026.03.25 | ₩36,784 | ₩37,279 | ₩35,135 | ₩35,256 | -4.15% | 94.2만 |
|---|
| 2026.03.24 | ₩34,090 | ₩35,082 | ₩33,326 | ₩34,760 | +1.97% | 92.9만 |
|---|
| 2026.03.23 | ₩33,340 | ₩35,444 | ₩33,031 | ₩34,599 | +3.78% | 177.9만 |
|---|
| 2026.03.20 | ₩33,246 | ₩33,407 | ₩31,919 | ₩32,737 | -1.53% | 391.4만 |
|---|
| 2026.03.19 | ₩33,447 | ₩33,715 | ₩31,598 | ₩33,286 | -0.48% | 247.6만 |
|---|
| 2026.03.18 | ₩39,410 | ₩39,410 | ₩35,926 | ₩36,194 | -8.16% | 202.8만 |
|---|
| 2026.03.17 | ₩42,197 | ₩42,800 | ₩41,085 | ₩41,340 | -2.03% | 99.2만 |
|---|
| 2026.03.16 | ₩42,519 | ₩42,988 | ₩40,522 | ₩41,996 | -1.23% | 110만 |
|---|
| 2026.03.13 | ₩42,881 | ₩43,551 | ₩41,005 | ₩42,010 | -2.03% | 160.7만 |
|---|
| 2026.03.12 | ₩45,306 | ₩45,306 | ₩43,028 | ₩43,711 | -3.52% | 65.3만 |
|---|
| 2026.03.11 | ₩45,574 | ₩46,016 | ₩43,819 | ₩45,413 | -0.35% | 62.4만 |
|---|
| 2026.03.10 | ₩46,566 | ₩47,691 | ₩45,735 | ₩46,646 | +0.17% | 71.5만 |
|---|
| 2026.03.09 | ₩42,626 | ₩45,668 | ₩41,902 | ₩45,561 | +6.88% | 72.1만 |
|---|
| 2026.03.06 | ₩43,256 | ₩45,695 | ₩42,559 | ₩44,958 | +3.93% | 62만 |
|---|
| 2026.03.05 | ₩45,829 | ₩45,829 | ₩43,189 | ₩44,529 | -2.84% | 91.6만 |
|---|
| 2026.03.04 | ₩49,058 | ₩49,206 | ₩46,391 | ₩46,780 | -4.64% | 76.1만 |
|---|
| 2026.03.03 | ₩48,120 | ₩49,192 | ₩45,641 | ₩47,691 | -0.89% | 123.6만 |
|---|
| 2026.03.02 | ₩53,681 | ₩53,681 | ₩50,586 | ₩52,663 | -1.90% | 99.9만 |
|---|
| 2026.02.27 | ₩51,671 | ₩52,783 | ₩51,309 | ₩52,730 | +2.05% | 89.2만 |
|---|
| 2026.02.26 | ₩49,835 | ₩51,926 | ₩49,340 | ₩51,698 | +3.74% | 77.3만 |
|---|
| 2026.02.25 | ₩50,921 | ₩51,604 | ₩50,224 | ₩50,586 | -0.66% | 47.8만 |
|---|
| 2026.02.24 | ₩47,316 | ₩50,465 | ₩46,914 | ₩50,117 | +5.92% | 86.6만 |
|---|
| 2026.02.23 | ₩48,402 | ₩49,648 | ₩47,598 | ₩48,737 | +0.69% | 92만 |
|---|
| 2026.02.20 | ₩46,726 | ₩48,120 | ₩45,963 | ₩47,544 | +1.75% | 101만 |
|---|
| 2026.02.19 | ₩43,899 | ₩46,619 | ₩43,899 | ₩46,539 | +6.01% | 78만 |
|---|
| 2026.02.18 | ₩44,743 | ₩45,051 | ₩43,752 | ₩44,301 | -0.99% | 74.1만 |
|---|
| 2026.02.17 | ₩42,519 | ₩44,341 | ₩41,058 | ₩43,886 | +3.21% | 128.5만 |
|---|
| 2026.02.13 | ₩43,001 | ₩46,365 | ₩42,921 | ₩45,574 | +5.98% | 140.3만 |
|---|
| 2026.02.12 | ₩45,252 | ₩46,311 | ₩42,452 | ₩42,479 | -6.13% | 117.2만 |
|---|
| 2026.02.11 | ₩45,668 | ₩46,499 | ₩43,430 | ₩46,070 | +0.88% | 74만 |
|---|
| 2026.02.10 | ₩43,283 | ₩44,395 | ₩42,706 | ₩44,100 | +1.89% | 71.7만 |
|---|
| 2026.02.09 | ₩41,500 | ₩43,685 | ₩41,072 | ₩43,604 | +5.07% | 85.1만 |
|---|
| 2026.02.06 | ₩38,740 | ₩40,643 | ₩38,740 | ₩40,201 | +3.77% | 77.9만 |
|---|
| 2026.02.05 | ₩37,681 | ₩39,490 | ₩36,864 | ₩37,655 | -0.07% | 160.1만 |
|---|
| 2026.02.04 | ₩41,125 | ₩41,125 | ₩37,842 | ₩39,611 | -3.68% | 110만 |
|---|
| 2026.02.03 | ₩40,402 | ₩41,206 | ₩38,164 | ₩39,718 | -1.69% | 146.7만 |
|---|
| 2026.02.02 | ₩37,641 | ₩39,182 | ₩36,730 | ₩37,266 | -1.00% | 142.2만 |
|---|
| 2026.01.30 | ₩40,938 | ₩42,438 | ₩37,695 | ₩37,869 | -7.50% | 208.8만 |
|---|
| 2026.01.29 | ₩47,584 | ₩47,785 | ₩42,626 | ₩44,944 | -5.55% | 289.6만 |
|---|
| 2026.01.28 | ₩46,633 | ₩46,780 | ₩44,690 | ₩46,418 | -0.46% | 110만 |
|---|
| 2026.01.27 | ₩45,909 | ₩46,097 | ₩43,524 | ₩45,976 | +0.15% | 117.9만 |
|---|
| 2026.01.26 | ₩50,532 | ₩50,907 | ₩45,252 | ₩45,252 | -10.45% | 227.6만 |
|---|
| 2026.01.23 | ₩50,264 | ₩50,907 | ₩47,946 | ₩48,737 | -3.04% | 155.4만 |
|---|
| 2026.01.22 | ₩43,685 | ₩49,876 | ₩43,685 | ₩49,500 | +13.31% | 191.7만 |
|---|
| 2026.01.21 | ₩45,802 | ₩46,418 | ₩43,162 | ₩43,872 | -4.21% | 156.6만 |
|---|
| 2026.01.20 | ₩43,269 | ₩44,435 | ₩42,546 | ₩44,261 | +2.29% | 140.7만 |
|---|
| 2026.01.16 | ₩41,661 | ₩42,063 | ₩40,254 | ₩41,353 | -0.74% | 98.9만 |
|---|
| 2026.01.15 | ₩41,420 | ₩42,546 | ₩41,058 | ₩41,969 | +1.33% | 89.1만 |
|---|
| 2026.01.14 | ₩42,452 | ₩42,921 | ₩41,259 | ₩42,063 | -0.92% | 126.4만 |
|---|
| 2026.01.13 | ₩41,902 | ₩42,559 | ₩41,139 | ₩41,715 | -0.45% | 86.8만 |
|---|
| 2026.01.12 | ₩42,894 | ₩43,269 | ₩41,795 | ₩41,809 | -2.53% | 99.1만 |
|---|
| 2026.01.09 | ₩42,184 | ₩42,438 | ₩40,844 | ₩41,353 | -1.97% | 73.3만 |
|---|
| 2026.01.08 | ₩41,366 | ₩42,479 | ₩41,058 | ₩41,835 | +1.13% | 135.3만 |
|---|
| 2026.01.07 | ₩41,407 | ₩42,546 | ₩39,745 | ₩42,546 | +2.75% | 163.9만 |
|---|
| 2026.01.06 | ₩42,063 | ₩42,867 | ₩41,701 | ₩42,840 | +1.85% | 157.8만 |
|---|
| 2026.01.05 | ₩41,380 | ₩43,577 | ₩40,696 | ₩41,420 | +0.10% | 149.5만 |
|---|
| 2026.01.02 | ₩40,603 | ₩40,777 | ₩38,351 | ₩39,973 | -1.55% | 64.1만 |
|---|
| 2025.12.31 | ₩40,093 | ₩41,165 | ₩39,611 | ₩39,651 | -1.10% | 79.5만 |
|---|
| 2025.12.30 | ₩40,857 | ₩41,299 | ₩39,624 | ₩40,589 | -0.66% | 71.4만 |
|---|
| 2025.12.29 | ₩39,423 | ₩40,978 | ₩39,035 | ₩39,785 | +0.92% | 130.8만 |
|---|
| 2025.12.26 | ₩42,077 | ₩42,304 | ₩41,139 | ₩41,728 | -0.83% | 62.9만 |
|---|
| 2025.12.24 | ₩42,465 | ₩42,465 | ₩40,656 | ₩41,487 | -2.30% | 51.9만 |
|---|
| 2025.12.23 | ₩41,661 | ₩42,706 | ₩40,549 | ₩42,465 | +1.93% | 110.1만 |
|---|
| 2025.12.22 | ₩40,938 | ₩41,835 | ₩40,482 | ₩41,447 | +1.24% | 127.8만 |
|---|
| 2025.12.19 | ₩38,150 | ₩40,134 | ₩38,150 | ₩39,638 | +3.90% | 255.9만 |
|---|
| 2025.12.18 | ₩39,035 | ₩40,201 | ₩37,936 | ₩38,124 | -2.33% | 134.6만 |
|---|
| 2025.12.17 | ₩39,531 | ₩40,375 | ₩38,727 | ₩39,102 | -1.08% | 79.4만 |
|---|
| 2025.12.16 | ₩38,418 | ₩39,598 | ₩38,097 | ₩39,142 | +1.88% | 82.2만 |
|---|
| 2025.12.15 | ₩40,723 | ₩40,830 | ₩37,775 | ₩38,244 | -6.09% | 112.2만 |
|---|
| 2025.12.12 | ₩41,648 | ₩41,795 | ₩39,155 | ₩40,026 | -3.89% | 74.8만 |
|---|
| 2025.12.11 | ₩39,410 | ₩40,911 | ₩38,700 | ₩40,616 | +3.06% | 144.3만 |
|---|
| 2025.12.10 | ₩39,236 | ₩39,276 | ₩37,226 | ₩38,901 | -0.85% | 105.6만 |
|---|
| 2025.12.09 | ₩38,646 | ₩39,772 | ₩38,512 | ₩39,263 | +1.60% | 97.1만 |
|---|
| 2025.12.08 | ₩40,415 | ₩40,455 | ₩38,271 | ₩38,351 | -5.11% | 91.5만 |
|---|
| 2025.12.05 | ₩41,742 | ₩42,010 | ₩39,785 | ₩40,120 | -3.88% | 165.2만 |
|---|
| 2025.12.04 | ₩39,035 | ₩41,165 | ₩38,928 | ₩41,085 | +5.25% | 122.3만 |
|---|
| 2025.12.03 | ₩39,504 | ₩39,973 | ₩38,995 | ₩39,571 | +0.17% | 71.5만 |
|---|
| 2025.12.02 | ₩38,110 | ₩39,276 | ₩37,507 | ₩39,169 | +2.78% | 121.5만 |
|---|
| 2025.12.01 | ₩38,338 | ₩38,392 | ₩36,998 | ₩37,735 | -1.57% | 88.1만 |
|---|
| 2025.11.28 | ₩36,690 | ₩37,628 | ₩36,261 | ₩37,427 | +2.01% | 79.5만 |
|---|
| 2025.11.26 | ₩34,238 | ₩36,020 | ₩34,144 | ₩35,886 | +4.81% | 103.2만 |
|---|
| 2025.11.25 | ₩33,608 | ₩34,278 | ₩33,286 | ₩33,728 | +0.36% | 104만 |
|---|
| 2025.11.24 | ₩31,678 | ₩33,702 | ₩31,678 | ₩33,527 | +5.84% | 93.9만 |
|---|
| 2025.11.21 | ₩31,651 | ₩32,911 | ₩31,504 | ₩31,571 | -0.25% | 166.9만 |
|---|
| 2025.11.20 | ₩34,037 | ₩34,841 | ₩32,080 | ₩32,134 | -5.59% | 93.6만 |
|---|
| 2025.11.19 | ₩33,259 | ₩34,439 | ₩33,098 | ₩33,822 | +1.69% | 99.8만 |
|---|
| 2025.11.18 | ₩32,040 | ₩33,031 | ₩31,772 | ₩32,804 | +2.38% | 69.2만 |
|---|
| 2025.11.17 | ₩31,383 | ₩32,294 | ₩31,209 | ₩31,933 | +1.75% | 77.8만 |
|---|
| 2025.11.14 | ₩29,628 | ₩32,147 | ₩29,628 | ₩31,879 | +7.60% | 100만 |
|---|
| 2025.11.13 | ₩33,460 | ₩33,621 | ₩30,566 | ₩31,182 | -6.81% | 155.8만 |
|---|
| 2025.11.12 | ₩32,294 | ₩34,077 | ₩31,919 | ₩33,460 | +3.61% | 91.7만 |
|---|
| 2025.11.11 | ₩32,495 | ₩32,737 | ₩31,772 | ₩32,134 | -1.11% | 55.3만 |
|---|
| 2025.11.10 | ₩31,839 | ₩32,884 | ₩31,423 | ₩32,482 | +2.02% | 74.4만 |
|---|
| 2025.11.07 | ₩29,882 | ₩30,593 | ₩29,507 | ₩30,539 | +2.20% | 57.5만 |
|---|
| 2025.11.06 | ₩30,124 | ₩30,820 | ₩29,789 | ₩29,896 | -0.76% | 56.6만 |
|---|
| 2025.11.05 | ₩30,311 | ₩30,619 | ₩29,480 | ₩29,963 | -1.15% | 74만 |
|---|
| 2025.11.04 | ₩30,579 | ₩30,579 | ₩29,494 | ₩29,601 | -3.20% | 70.6만 |
|---|
| 2025.11.03 | ₩31,705 | ₩32,308 | ₩30,593 | ₩31,477 | -0.72% | 69.6만 |
|---|
| 2025.10.31 | ₩31,946 | ₩32,375 | ₩31,169 | ₩31,933 | -0.04% | 62.7만 |
|---|
| 2025.10.30 | ₩31,490 | ₩32,187 | ₩31,356 | ₩31,973 | +1.53% | 57.8만 |
|---|
| 2025.10.29 | ₩31,866 | ₩32,482 | ₩31,142 | ₩31,423 | -1.39% | 110.1만 |
|---|
| 2025.10.28 | ₩29,119 | ₩31,102 | ₩29,038 | ₩30,820 | +5.84% | 83.7만 |
|---|
| 2025.10.27 | ₩30,512 | ₩31,222 | ₩29,065 | ₩30,003 | -1.67% | 116.6만 |
|---|
| 2025.10.24 | ₩31,062 | ₩32,227 | ₩30,981 | ₩31,544 | +1.55% | 68.3만 |
|---|
| 2025.10.23 | ₩32,428 | ₩32,428 | ₩31,155 | ₩31,504 | -2.85% | 84만 |
|---|
| 2025.10.22 | ₩29,882 | ₩31,772 | ₩29,882 | ₩31,490 | +5.38% | 125만 |
|---|
| 2025.10.21 | ₩32,723 | ₩32,857 | ₩30,606 | ₩31,437 | -3.93% | 185.4만 |
|---|
| 2025.10.20 | ₩35,966 | ₩35,966 | ₩34,841 | ₩35,631 | -0.93% | 123.3만 |
|---|
| 2025.10.17 | ₩37,628 | ₩37,762 | ₩34,546 | ₩35,135 | -6.62% | 173.8만 |
|---|
| 2025.10.16 | ₩37,856 | ₩39,276 | ₩37,400 | ₩38,794 | +2.48% | 168.4만 |
|---|
| 2025.10.15 | ₩35,698 | ₩37,440 | ₩35,551 | ₩37,320 | +4.54% | 130.3만 |
|---|
| 2025.10.14 | ₩34,841 | ₩35,805 | ₩34,412 | ₩35,028 | +0.54% | 98.6만 |
|---|
| 2025.10.13 | ₩34,238 | ₩35,832 | ₩34,144 | ₩35,310 | +3.13% | 131.3만 |
|---|
| 2025.10.10 | ₩32,562 | ₩33,527 | ₩32,227 | ₩32,897 | +1.03% | 137.6만 |
|---|