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 | ₩37,322 | ₩37,885 | ₩36,678 | ₩37,670 | +0.93% | 39.2만 |
| 2026.10.08 | ₩35,537 | ₩36,530 | ₩35,537 | ₩36,383 | +2.38% | 43.4만 |
| 2026.10.07 | ₩35,604 | ₩35,900 | ₩34,961 | ₩35,792 | +0.53% | 70.7만 |
| 2026.10.06 | ₩36,758 | ₩37,161 | ₩36,101 | ₩36,812 | +0.15% | 40.3만 |
| 2026.10.05 | ₩36,222 | ₩36,678 | ₩35,175 | ₩36,436 | +0.59% | 48.8만 |
| 2026.10.02 | ₩37,295 | ₩37,416 | ₩35,779 | ₩36,181 | -2.99% | 62.4만 |
| 2026.10.01 | ₩37,992 | ₩38,100 | ₩36,423 | ₩36,557 | -3.78% | 62.6만 |
| 2026.09.30 | ₩39,616 | ₩39,616 | ₩37,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,019 |
| -4.03% |
| 54.2만 |
| 2026.09.29 | ₩38,569 | ₩38,958 | ₩37,899 | ₩38,542 | -0.07% | 50.6만 |
|---|
| 2026.09.28 | ₩38,341 | ₩39,267 | ₩38,113 | ₩38,220 | -0.31% | 58.1만 |
|---|
| 2026.09.25 | ₩40,354 | ₩41,078 | ₩39,938 | ₩40,649 | +0.73% | 26.3만 |
|---|
| 2026.09.24 | ₩41,199 | ₩41,333 | ₩39,428 | ₩40,219 | -2.38% | 65.1만 |
|---|
| 2026.09.23 | ₩42,312 | ₩42,312 | ₩40,957 | ₩41,856 | -1.08% | 41.9만 |
|---|
| 2026.09.22 | ₩41,521 | ₩43,935 | ₩41,480 | ₩43,681 | +5.20% | 41만 |
|---|
| 2026.09.21 | ₩41,722 | ₩41,843 | ₩40,528 | ₩41,480 | -0.58% | 35.5만 |
|---|
| 2026.09.18 | ₩42,178 | ₩42,178 | ₩40,689 | ₩41,521 | -1.56% | 87.2만 |
|---|
| 2026.09.17 | ₩40,327 | ₩41,856 | ₩39,777 | ₩41,427 | +2.73% | 62.9만 |
|---|
| 2026.09.16 | ₩40,702 | ₩40,877 | ₩38,100 | ₩39,227 | -3.63% | 48.4만 |
|---|
| 2026.09.15 | ₩39,830 | ₩39,991 | ₩38,730 | ₩39,307 | -1.31% | 34.5만 |
|---|
| 2026.09.14 | ₩39,817 | ₩40,340 | ₩39,106 | ₩39,723 | -0.24% | 46.1만 |
|---|
| 2026.09.11 | ₩42,259 | ₩42,970 | ₩41,226 | ₩41,601 | -1.56% | 39.4만 |
|---|
| 2026.09.10 | ₩41,802 | ₩42,218 | ₩41,065 | ₩41,521 | -0.67% | 43.4만 |
|---|
| 2026.09.09 | ₩43,546 | ₩44,472 | ₩42,661 | ₩43,359 | -0.43% | 41.2만 |
|---|
| 2026.09.08 | ₩42,728 | ₩43,587 | ₩42,433 | ₩42,607 | -0.28% | 50.9만 |
|---|
| 2026.09.04 | ₩42,916 | ₩43,198 | ₩42,124 | ₩42,701 | -0.50% | 41.4만 |
|---|
| 2026.09.03 | ₩43,546 | ₩43,868 | ₩42,178 | ₩43,694 | +0.34% | 50.9만 |
|---|
| 2026.09.02 | ₩41,252 | ₩42,326 | ₩40,984 | ₩41,735 | +1.17% | 61.9만 |
|---|
| 2026.09.01 | ₩40,836 | ₩41,910 | ₩40,112 | ₩40,139 | -1.71% | 98.7만 |
|---|
| 2026.08.31 | ₩43,506 | ₩43,935 | ₩42,513 | ₩42,634 | -2.00% | 58.7만 |
|---|
| 2026.08.28 | ₩45,760 | ₩46,001 | ₩42,983 | ₩43,452 | -5.04% | 67.5만 |
|---|
| 2026.08.27 | ₩45,814 | ₩46,578 | ₩45,317 | ₩45,693 | -0.26% | 40.3만 |
|---|
| 2026.08.26 | ₩45,653 | ₩46,793 | ₩45,384 | ₩45,867 | +0.47% | 50.3만 |
|---|
| 2026.08.25 | ₩43,546 | ₩47,115 | ₩43,063 | ₩46,994 | +7.92% | 95.5만 |
|---|
| 2026.08.24 | ₩40,340 | ₩44,620 | ₩40,233 | ₩44,311 | +9.84% | 129.7만 |
|---|
| 2026.08.21 | ₩46,404 | ₩46,404 | ₩39,938 | ₩40,461 | -12.81% | 302.4만 |
|---|
| 2026.08.20 | ₩44,271 | ₩45,975 | ₩44,137 | ₩44,633 | +0.82% | 94.8만 |
|---|
| 2026.08.19 | ₩44,727 | ₩45,492 | ₩44,029 | ₩45,009 | +0.63% | 138.4만 |
|---|
| 2026.08.18 | ₩42,795 | ₩43,184 | ₩40,930 | ₩41,628 | -2.73% | 69.1만 |
|---|
| 2026.08.17 | ₩45,237 | ₩45,237 | ₩43,318 | ₩43,493 | -3.86% | 66.7만 |
|---|
| 2026.08.14 | ₩43,909 | ₩45,867 | ₩43,909 | ₩44,968 | +2.41% | 65.8만 |
|---|
| 2026.08.13 | ₩42,782 | ₩43,533 | ₩42,460 | ₩43,157 | +0.88% | 48.6만 |
|---|
| 2026.08.12 | ₩44,539 | ₩44,673 | ₩43,198 | ₩43,613 | -2.08% | 67.4만 |
|---|
| 2026.08.11 | ₩41,910 | ₩43,077 | ₩41,467 | ₩42,970 | +2.53% | 65.2만 |
|---|
| 2026.08.10 | ₩41,400 | ₩42,312 | ₩41,132 | ₩41,923 | +1.26% | 101.3만 |
|---|
| 2026.08.07 | ₩41,521 | ₩42,393 | ₩41,226 | ₩41,762 | +0.58% | 101.1만 |
|---|
| 2026.08.06 | ₩38,395 | ₩39,575 | ₩38,167 | ₩38,918 | +1.36% | 66.3만 |
|---|
| 2026.08.05 | ₩38,368 | ₩39,643 | ₩38,220 | ₩39,106 | +1.92% | 82.8만 |
|---|
| 2026.08.04 | ₩36,892 | ₩37,389 | ₩36,034 | ₩36,597 | -0.80% | 66.2만 |
|---|
| 2026.08.03 | ₩34,491 | ₩35,578 | ₩33,793 | ₩35,457 | +2.80% | 45.2만 |
|---|
| 2026.07.31 | ₩35,417 | ₩35,417 | ₩33,995 | ₩34,625 | -2.23% | 34.9만 |
|---|
| 2026.07.30 | ₩34,880 | ₩36,114 | ₩33,968 | ₩36,061 | +3.38% | 43.6만 |
|---|
| 2026.07.29 | ₩33,364 | ₩35,269 | ₩32,787 | ₩33,874 | +1.53% | 74.5만 |
|---|
| 2026.07.28 | ₩34,491 | ₩34,491 | ₩32,881 | ₩33,579 | -2.64% | 46만 |
|---|
| 2026.07.27 | ₩35,350 | ₩35,886 | ₩34,209 | ₩35,175 | -0.49% | 32.1만 |
|---|
| 2026.07.24 | ₩35,296 | ₩35,672 | ₩34,679 | ₩34,853 | -1.25% | 32.8만 |
|---|
| 2026.07.23 | ₩35,283 | ₩35,913 | ₩34,357 | ₩34,920 | -1.03% | 40.8만 |
|---|
| 2026.07.22 | ₩36,168 | ₩37,684 | ₩36,168 | ₩36,651 | +1.34% | 52.8만 |
|---|
| 2026.07.21 | ₩34,209 | ₩35,430 | ₩34,196 | ₩35,350 | +3.33% | 50.7만 |
|---|
| 2026.07.20 | ₩32,801 | ₩33,780 | ₩32,774 | ₩33,257 | +1.39% | 48.2만 |
|---|
| 2026.07.17 | ₩32,063 | ₩33,324 | ₩31,781 | ₩33,056 | +3.10% | 58.2만 |
|---|
| 2026.07.16 | ₩33,203 | ₩33,431 | ₩32,076 | ₩32,787 | -1.25% | 66.3만 |
|---|
| 2026.07.15 | ₩34,987 | ₩35,417 | ₩33,230 | ₩34,276 | -2.03% | 52.1만 |
|---|
| 2026.07.14 | ₩34,867 | ₩35,564 | ₩34,451 | ₩34,679 | -0.54% | 34.1만 |
|---|
| 2026.07.13 | ₩34,451 | ₩34,451 | ₩32,881 | ₩33,471 | -2.84% | 45만 |
|---|
| 2026.07.10 | ₩34,719 | ₩35,604 | ₩34,263 | ₩34,853 | +0.39% | 34.4만 |
|---|
| 2026.07.09 | ₩34,263 | ₩35,336 | ₩33,995 | ₩35,095 | +2.43% | 58.2만 |
|---|
| 2026.07.08 | ₩34,625 | ₩35,122 | ₩32,412 | ₩33,471 | -3.33% | 64.6만 |
|---|
| 2026.07.07 | ₩36,423 | ₩36,772 | ₩34,209 | ₩35,618 | -2.21% | 84.4만 |
|---|
| 2026.07.06 | ₩38,019 | ₩38,449 | ₩36,450 | ₩36,758 | -3.32% | 46.3만 |
|---|
| 2026.07.02 | ₩35,833 | ₩37,992 | ₩35,833 | ₩37,053 | +3.41% | 72.8만 |
|---|
| 2026.07.01 | ₩34,276 | ₩36,396 | ₩34,276 | ₩35,028 | +2.19% | 40.8만 |
|---|
| 2026.06.30 | ₩34,075 | ₩34,813 | ₩33,270 | ₩34,531 | +1.34% | 63.5만 |
|---|
| 2026.06.29 | ₩34,612 | ₩34,612 | ₩33,364 | ₩34,021 | -1.71% | 62.6만 |
|---|
| 2026.06.26 | ₩34,518 | ₩35,873 | ₩34,478 | ₩35,081 | +1.63% | 65.5만 |
|---|
| 2026.06.25 | ₩34,518 | ₩35,068 | ₩32,962 | ₩34,263 | -0.74% | 57.2만 |
|---|
| 2026.06.24 | ₩35,014 | ₩35,658 | ₩32,076 | ₩33,203 | -5.17% | 94.8만 |
|---|
| 2026.06.23 | ₩37,134 | ₩38,220 | ₩36,195 | ₩36,302 | -2.24% | 67.6만 |
|---|
| 2026.06.22 | ₩38,744 | ₩39,991 | ₩38,341 | ₩39,374 | +1.63% | 59.2만 |
|---|
| 2026.06.18 | ₩41,333 | ₩42,567 | ₩38,489 | ₩39,777 | -3.77% | 95.7만 |
|---|
| 2026.06.17 | ₩41,883 | ₩44,324 | ₩41,091 | ₩41,158 | -1.73% | 101.5만 |
|---|
| 2026.06.16 | ₩41,588 | ₩43,278 | ₩41,118 | ₩41,883 | +0.71% | 97.8만 |
|---|
| 2026.06.15 | ₩40,904 | ₩42,151 | ₩40,219 | ₩40,743 | -0.39% | 86.6만 |
|---|
| 2026.06.12 | ₩36,611 | ₩38,301 | ₩35,980 | ₩37,617 | +2.75% | 93.3만 |
|---|
| 2026.06.11 | ₩33,887 | ₩36,262 | ₩33,297 | ₩36,208 | +6.85% | 128.7만 |
|---|
| 2026.06.10 | ₩36,047 | ₩36,369 | ₩33,176 | ₩33,619 | -6.74% | 198.9만 |
|---|
| 2026.06.09 | ₩38,610 | ₩41,346 | ₩35,833 | ₩37,295 | -3.41% | 209만 |
|---|
| 2026.06.08 | ₩39,803 | ₩40,018 | ₩36,906 | ₩37,335 | -6.20% | 170.8만 |
|---|
| 2026.06.05 | ₩44,579 | ₩45,237 | ₩39,200 | ₩39,468 | -11.47% | 60.1만 |
|---|
| 2026.06.04 | ₩46,229 | ₩47,960 | ₩44,888 | ₩45,679 | -1.19% | 152.1만 |
|---|
| 2026.06.03 | ₩46,458 | ₩47,034 | ₩45,344 | ₩46,015 | -0.95% | 85.2만 |
|---|
| 2026.06.02 | ₩44,754 | ₩47,732 | ₩44,526 | ₩47,652 | +6.47% | 124.1만 |
|---|
| 2026.06.01 | ₩44,593 | ₩45,304 | ₩42,996 | ₩44,660 | +0.15% | 128.3만 |
|---|
| 2026.05.29 | ₩43,144 | ₩46,001 | ₩42,902 | ₩45,760 | +6.06% | 100.8만 |
|---|
| 2026.05.28 | ₩41,373 | ₩44,190 | ₩40,407 | ₩43,359 | +4.80% | 63만 |
|---|
| 2026.05.27 | ₩41,065 | ₩42,513 | ₩40,863 | ₩41,494 | +1.05% | 59만 |
|---|
| 2026.05.26 | ₩41,601 | ₩42,366 | ₩41,132 | ₩42,191 | +1.42% | 71.4만 |
|---|
| 2026.05.22 | ₩40,099 | ₩40,904 | ₩39,307 | ₩40,152 | +0.13% | 62.9만 |
|---|
| 2026.05.21 | ₩40,179 | ₩41,306 | ₩39,173 | ₩40,085 | -0.23% | 77.8만 |
|---|
| 2026.05.20 | ₩37,738 | ₩41,145 | ₩37,590 | ₩41,118 | +8.96% | 124.4만 |
|---|
| 2026.05.19 | ₩37,872 | ₩37,872 | ₩36,168 | ₩37,040 | -2.20% | 78.9만 |
|---|
| 2026.05.18 | ₩39,575 | ₩40,112 | ₩37,992 | ₩38,690 | -2.24% | 75.8만 |
|---|
| 2026.05.15 | ₩40,796 | ₩40,796 | ₩38,663 | ₩39,455 | -3.29% | 143만 |
|---|
| 2026.05.14 | ₩44,351 | ₩44,378 | ₩41,212 | ₩42,339 | -4.54% | 145.6만 |
|---|
| 2026.05.13 | ₩43,882 | ₩45,049 | ₩43,063 | ₩44,620 | +1.68% | 61.3만 |
|---|
| 2026.05.12 | ₩43,734 | ₩44,807 | ₩41,937 | ₩44,070 | +0.77% | 79.4만 |
|---|
| 2026.05.11 | ₩42,406 | ₩44,901 | ₩42,191 | ₩44,714 | +5.44% | 105.2만 |
|---|
| 2026.05.08 | ₩40,555 | ₩42,446 | ₩40,555 | ₩41,869 | +3.24% | 53.2만 |
|---|
| 2026.05.07 | ₩41,843 | ₩43,251 | ₩39,723 | ₩39,857 | -4.75% | 164.7만 |
|---|
| 2026.05.06 | ₩40,340 | ₩41,869 | ₩40,072 | ₩40,729 | +0.96% | 91.4만 |
|---|
| 2026.05.05 | ₩38,797 | ₩38,958 | ₩37,590 | ₩37,617 | -3.04% | 43.6만 |
|---|
| 2026.05.04 | ₩37,348 | ₩38,355 | ₩36,812 | ₩37,778 | +1.15% | 64.6만 |
|---|
| 2026.05.01 | ₩37,241 | ₩38,328 | ₩37,027 | ₩37,657 | +1.12% | 76.1만 |
|---|
| 2026.04.30 | ₩37,496 | ₩37,899 | ₩36,959 | ₩37,496 | 0.00% | 69.7만 |
|---|
| 2026.04.29 | ₩37,523 | ₩37,523 | ₩35,873 | ₩35,994 | -4.08% | 122.7만 |
|---|
| 2026.04.28 | ₩39,267 | ₩39,455 | ₩37,630 | ₩37,952 | -3.35% | 110.2만 |
|---|
| 2026.04.27 | ₩40,139 | ₩41,172 | ₩39,710 | ₩40,501 | +0.90% | 49.9만 |
|---|
| 2026.04.24 | ₩40,515 | ₩40,917 | ₩40,058 | ₩40,367 | -0.36% | 59만 |
|---|
| 2026.04.23 | ₩41,051 | ₩41,923 | ₩39,575 | ₩40,488 | -1.37% | 68.4만 |
|---|
| 2026.04.22 | ₩42,460 | ₩43,131 | ₩41,547 | ₩41,641 | -1.93% | 44만 |
|---|
| 2026.04.21 | ₩43,627 | ₩43,828 | ₩41,185 | ₩41,252 | -5.44% | 73.1만 |
|---|
| 2026.04.20 | ₩44,271 | ₩44,727 | ₩43,533 | ₩44,324 | +0.12% | 52.2만 |
|---|
| 2026.04.17 | ₩42,956 | ₩45,827 | ₩42,956 | ₩45,076 | +4.93% | 76.4만 |
|---|
| 2026.04.16 | ₩42,272 | ₩42,715 | ₩41,735 | ₩42,218 | -0.13% | 64.5만 |
|---|
| 2026.04.15 | ₩42,098 | ₩42,849 | ₩41,293 | ₩41,735 | -0.86% | 44.9만 |
|---|
| 2026.04.14 | ₩42,862 | ₩43,305 | ₩42,205 | ₩42,567 | -0.69% | 81.6만 |
|---|
| 2026.04.13 | ₩41,118 | ₩42,970 | ₩41,118 | ₩42,030 | +2.22% | 91.1만 |
|---|
| 2026.04.10 | ₩43,815 | ₩44,539 | ₩41,454 | ₩41,789 | -4.62% | 121.8만 |
|---|
| 2026.04.09 | ₩42,594 | ₩43,855 | ₩41,333 | ₩43,546 | +2.24% | 79만 |
|---|
| 2026.04.08 | ₩44,070 | ₩44,378 | ₩41,963 | ₩42,661 | -3.20% | 108.3만 |
|---|
| 2026.04.07 | ₩41,132 | ₩41,413 | ₩39,455 | ₩41,252 | +0.29% | 100.1만 |
|---|
| 2026.04.06 | ₩40,434 | ₩41,306 | ₩39,991 | ₩41,038 | +1.49% | 71.9만 |
|---|
| 2026.04.02 | ₩38,059 | ₩40,984 | ₩37,751 | ₩40,434 | +6.24% | 93.1만 |
|---|
| 2026.04.01 | ₩39,106 | ₩41,937 | ₩38,462 | ₩40,649 | +3.95% | 157.7만 |
|---|
| 2026.03.31 | ₩35,779 | ₩38,086 | ₩35,752 | ₩38,019 | +6.26% | 118.2만 |
|---|
| 2026.03.30 | ₩35,765 | ₩35,846 | ₩33,995 | ₩34,437 | -3.71% | 72.2만 |
|---|
| 2026.03.27 | ₩33,539 | ₩35,296 | ₩33,109 | ₩34,773 | +3.68% | 77.9만 |
|---|
| 2026.03.26 | ₩33,659 | ₩35,229 | ₩33,632 | ₩33,740 | +0.24% | 122.7만 |
|---|
| 2026.03.25 | ₩36,825 | ₩37,322 | ₩35,175 | ₩35,296 | -4.15% | 94.2만 |
|---|
| 2026.03.24 | ₩34,129 | ₩35,122 | ₩33,364 | ₩34,800 | +1.97% | 92.9만 |
|---|
| 2026.03.23 | ₩33,378 | ₩35,484 | ₩33,069 | ₩34,639 | +3.78% | 177.9만 |
|---|
| 2026.03.20 | ₩33,284 | ₩33,445 | ₩31,955 | ₩32,774 | -1.53% | 391.4만 |
|---|
| 2026.03.19 | ₩33,485 | ₩33,753 | ₩31,634 | ₩33,324 | -0.48% | 247.6만 |
|---|
| 2026.03.18 | ₩39,455 | ₩39,455 | ₩35,967 | ₩36,235 | -8.16% | 202.8만 |
|---|
| 2026.03.17 | ₩42,245 | ₩42,849 | ₩41,132 | ₩41,387 | -2.03% | 99.2만 |
|---|
| 2026.03.16 | ₩42,567 | ₩43,037 | ₩40,568 | ₩42,044 | -1.23% | 110만 |
|---|
| 2026.03.13 | ₩42,929 | ₩43,600 | ₩41,051 | ₩42,057 | -2.03% | 160.7만 |
|---|
| 2026.03.12 | ₩45,357 | ₩45,357 | ₩43,077 | ₩43,761 | -3.52% | 65.3만 |
|---|
| 2026.03.11 | ₩45,626 | ₩46,068 | ₩43,868 | ₩45,465 | -0.35% | 62.4만 |
|---|
| 2026.03.10 | ₩46,619 | ₩47,745 | ₩45,787 | ₩46,699 | +0.17% | 71.5만 |
|---|
| 2026.03.09 | ₩42,674 | ₩45,720 | ₩41,950 | ₩45,612 | +6.88% | 72.1만 |
|---|
| 2026.03.06 | ₩43,305 | ₩45,747 | ₩42,607 | ₩45,009 | +3.93% | 62만 |
|---|
| 2026.03.05 | ₩45,881 | ₩45,881 | ₩43,238 | ₩44,579 | -2.84% | 91.6만 |
|---|
| 2026.03.04 | ₩49,114 | ₩49,261 | ₩46,444 | ₩46,833 | -4.64% | 76.1만 |
|---|
| 2026.03.03 | ₩48,175 | ₩49,248 | ₩45,693 | ₩47,745 | -0.89% | 123.6만 |
|---|
| 2026.03.02 | ₩53,742 | ₩53,742 | ₩50,643 | ₩52,723 | -1.90% | 99.9만 |
|---|
| 2026.02.27 | ₩51,730 | ₩52,843 | ₩51,368 | ₩52,790 | +2.05% | 89.2만 |
|---|
| 2026.02.26 | ₩49,892 | ₩51,985 | ₩49,396 | ₩51,757 | +3.74% | 77.3만 |
|---|
| 2026.02.25 | ₩50,979 | ₩51,663 | ₩50,281 | ₩50,643 | -0.66% | 47.8만 |
|---|
| 2026.02.24 | ₩47,370 | ₩50,522 | ₩46,967 | ₩50,174 | +5.92% | 86.6만 |
|---|
| 2026.02.23 | ₩48,456 | ₩49,704 | ₩47,652 | ₩48,792 | +0.69% | 92만 |
|---|
| 2026.02.20 | ₩46,779 | ₩48,175 | ₩46,015 | ₩47,598 | +1.75% | 101만 |
|---|
| 2026.02.19 | ₩43,949 | ₩46,672 | ₩43,949 | ₩46,592 | +6.01% | 78만 |
|---|
| 2026.02.18 | ₩44,794 | ₩45,103 | ₩43,801 | ₩44,351 | -0.99% | 74.1만 |
|---|
| 2026.02.17 | ₩42,567 | ₩44,392 | ₩41,105 | ₩43,935 | +3.21% | 128.5만 |
|---|
| 2026.02.13 | ₩43,050 | ₩46,417 | ₩42,970 | ₩45,626 | +5.98% | 140.3만 |
|---|
| 2026.02.12 | ₩45,304 | ₩46,364 | ₩42,500 | ₩42,527 | -6.13% | 117.2만 |
|---|
| 2026.02.11 | ₩45,720 | ₩46,551 | ₩43,479 | ₩46,122 | +0.88% | 74만 |
|---|
| 2026.02.10 | ₩43,332 | ₩44,445 | ₩42,755 | ₩44,150 | +1.89% | 71.7만 |
|---|
| 2026.02.09 | ₩41,547 | ₩43,734 | ₩41,118 | ₩43,654 | +5.07% | 85.1만 |
|---|
| 2026.02.06 | ₩38,784 | ₩40,689 | ₩38,784 | ₩40,246 | +3.77% | 77.9만 |
|---|
| 2026.02.05 | ₩37,724 | ₩39,535 | ₩36,906 | ₩37,697 | -0.07% | 160.1만 |
|---|
| 2026.02.04 | ₩41,172 | ₩41,172 | ₩37,885 | ₩39,656 | -3.68% | 110만 |
|---|
| 2026.02.03 | ₩40,447 | ₩41,252 | ₩38,207 | ₩39,763 | -1.69% | 146.7만 |
|---|
| 2026.02.02 | ₩37,684 | ₩39,227 | ₩36,772 | ₩37,308 | -1.00% | 142.2만 |
|---|
| 2026.01.30 | ₩40,984 | ₩42,487 | ₩37,738 | ₩37,912 | -7.50% | 208.8만 |
|---|
| 2026.01.29 | ₩47,638 | ₩47,839 | ₩42,674 | ₩44,995 | -5.55% | 289.6만 |
|---|
| 2026.01.28 | ₩46,686 | ₩46,833 | ₩44,740 | ₩46,471 | -0.46% | 110만 |
|---|
| 2026.01.27 | ₩45,961 | ₩46,149 | ₩43,573 | ₩46,028 | +0.15% | 117.9만 |
|---|
| 2026.01.26 | ₩50,589 | ₩50,965 | ₩45,304 | ₩45,304 | -10.45% | 227.6만 |
|---|
| 2026.01.23 | ₩50,321 | ₩50,965 | ₩48,000 | ₩48,792 | -3.04% | 155.4만 |
|---|
| 2026.01.22 | ₩43,734 | ₩49,932 | ₩43,734 | ₩49,556 | +13.31% | 191.7만 |
|---|
| 2026.01.21 | ₩45,854 | ₩46,471 | ₩43,211 | ₩43,922 | -4.21% | 156.6만 |
|---|
| 2026.01.20 | ₩43,318 | ₩44,485 | ₩42,594 | ₩44,311 | +2.29% | 140.7만 |
|---|
| 2026.01.16 | ₩41,708 | ₩42,111 | ₩40,300 | ₩41,400 | -0.74% | 98.9만 |
|---|
| 2026.01.15 | ₩41,467 | ₩42,594 | ₩41,105 | ₩42,017 | +1.33% | 89.1만 |
|---|
| 2026.01.14 | ₩42,500 | ₩42,970 | ₩41,306 | ₩42,111 | -0.92% | 126.4만 |
|---|
| 2026.01.13 | ₩41,950 | ₩42,607 | ₩41,185 | ₩41,762 | -0.45% | 86.8만 |
|---|
| 2026.01.12 | ₩42,943 | ₩43,318 | ₩41,843 | ₩41,856 | -2.53% | 99.1만 |
|---|
| 2026.01.09 | ₩42,232 | ₩42,487 | ₩40,890 | ₩41,400 | -1.97% | 73.3만 |
|---|
| 2026.01.08 | ₩41,413 | ₩42,527 | ₩41,105 | ₩41,883 | +1.13% | 135.3만 |
|---|
| 2026.01.07 | ₩41,454 | ₩42,594 | ₩39,790 | ₩42,594 | +2.75% | 163.9만 |
|---|
| 2026.01.06 | ₩42,111 | ₩42,916 | ₩41,749 | ₩42,889 | +1.85% | 157.8만 |
|---|
| 2026.01.05 | ₩41,427 | ₩43,627 | ₩40,743 | ₩41,467 | +0.10% | 149.5만 |
|---|
| 2026.01.02 | ₩40,649 | ₩40,823 | ₩38,395 | ₩40,018 | -1.55% | 64.1만 |
|---|
| 2025.12.31 | ₩40,139 | ₩41,212 | ₩39,656 | ₩39,696 | -1.10% | 79.5만 |
|---|
| 2025.12.30 | ₩40,904 | ₩41,346 | ₩39,669 | ₩40,635 | -0.66% | 71.4만 |
|---|
| 2025.12.29 | ₩39,468 | ₩41,024 | ₩39,079 | ₩39,830 | +0.92% | 130.8만 |
|---|
| 2025.12.26 | ₩42,124 | ₩42,352 | ₩41,185 | ₩41,776 | -0.83% | 62.9만 |
|---|
| 2025.12.24 | ₩42,513 | ₩42,513 | ₩40,702 | ₩41,534 | -2.30% | 51.9만 |
|---|
| 2025.12.23 | ₩41,708 | ₩42,755 | ₩40,595 | ₩42,513 | +1.93% | 110.1만 |
|---|
| 2025.12.22 | ₩40,984 | ₩41,883 | ₩40,528 | ₩41,494 | +1.24% | 127.8만 |
|---|
| 2025.12.19 | ₩38,194 | ₩40,179 | ₩38,194 | ₩39,683 | +3.90% | 255.9만 |
|---|
| 2025.12.18 | ₩39,079 | ₩40,246 | ₩37,979 | ₩38,167 | -2.33% | 134.6만 |
|---|
| 2025.12.17 | ₩39,575 | ₩40,421 | ₩38,771 | ₩39,146 | -1.08% | 79.4만 |
|---|
| 2025.12.16 | ₩38,462 | ₩39,643 | ₩38,140 | ₩39,186 | +1.88% | 82.2만 |
|---|
| 2025.12.15 | ₩40,769 | ₩40,877 | ₩37,818 | ₩38,288 | -6.09% | 112.2만 |
|---|
| 2025.12.12 | ₩41,695 | ₩41,843 | ₩39,200 | ₩40,072 | -3.89% | 74.8만 |
|---|
| 2025.12.11 | ₩39,455 | ₩40,957 | ₩38,744 | ₩40,662 | +3.06% | 144.3만 |
|---|
| 2025.12.10 | ₩39,280 | ₩39,321 | ₩37,268 | ₩38,945 | -0.85% | 105.6만 |
|---|
| 2025.12.09 | ₩38,690 | ₩39,817 | ₩38,556 | ₩39,307 | +1.60% | 97.1만 |
|---|
| 2025.12.08 | ₩40,461 | ₩40,501 | ₩38,314 | ₩38,395 | -5.11% | 91.5만 |
|---|
| 2025.12.05 | ₩41,789 | ₩42,057 | ₩39,830 | ₩40,166 | -3.88% | 165.2만 |
|---|
| 2025.12.04 | ₩39,079 | ₩41,212 | ₩38,972 | ₩41,132 | +5.25% | 122.3만 |
|---|
| 2025.12.03 | ₩39,549 | ₩40,018 | ₩39,039 | ₩39,616 | +0.17% | 71.5만 |
|---|
| 2025.12.02 | ₩38,153 | ₩39,321 | ₩37,550 | ₩39,213 | +2.78% | 121.5만 |
|---|
| 2025.12.01 | ₩38,381 | ₩38,435 | ₩37,040 | ₩37,778 | -1.57% | 88.1만 |
|---|
| 2025.11.28 | ₩36,731 | ₩37,670 | ₩36,302 | ₩37,469 | +2.01% | 79.5만 |
|---|
| 2025.11.26 | ₩34,276 | ₩36,061 | ₩34,182 | ₩35,926 | +4.81% | 103.2만 |
|---|
| 2025.11.25 | ₩33,646 | ₩34,317 | ₩33,324 | ₩33,767 | +0.36% | 104만 |
|---|
| 2025.11.24 | ₩31,714 | ₩33,740 | ₩31,714 | ₩33,565 | +5.84% | 93.9만 |
|---|
| 2025.11.21 | ₩31,687 | ₩32,948 | ₩31,540 | ₩31,607 | -0.25% | 166.9만 |
|---|
| 2025.11.20 | ₩34,075 | ₩34,880 | ₩32,116 | ₩32,170 | -5.59% | 93.6만 |
|---|
| 2025.11.19 | ₩33,297 | ₩34,478 | ₩33,136 | ₩33,860 | +1.69% | 99.8만 |
|---|
| 2025.11.18 | ₩32,076 | ₩33,069 | ₩31,808 | ₩32,841 | +2.38% | 69.2만 |
|---|
| 2025.11.17 | ₩31,419 | ₩32,331 | ₩31,244 | ₩31,969 | +1.75% | 77.8만 |
|---|
| 2025.11.14 | ₩29,661 | ₩32,184 | ₩29,661 | ₩31,915 | +7.60% | 100만 |
|---|
| 2025.11.13 | ₩33,498 | ₩33,659 | ₩30,601 | ₩31,218 | -6.81% | 155.8만 |
|---|
| 2025.11.12 | ₩32,331 | ₩34,115 | ₩31,955 | ₩33,498 | +3.61% | 91.7만 |
|---|
| 2025.11.11 | ₩32,532 | ₩32,774 | ₩31,808 | ₩32,170 | -1.11% | 55.3만 |
|---|
| 2025.11.10 | ₩31,875 | ₩32,921 | ₩31,459 | ₩32,519 | +2.02% | 74.4만 |
|---|
| 2025.11.07 | ₩29,916 | ₩30,627 | ₩29,541 | ₩30,574 | +2.20% | 57.5만 |
|---|
| 2025.11.06 | ₩30,158 | ₩30,855 | ₩29,822 | ₩29,930 | -0.76% | 56.6만 |
|---|
| 2025.11.05 | ₩30,346 | ₩30,654 | ₩29,514 | ₩29,997 | -1.15% | 74만 |
|---|
| 2025.11.04 | ₩30,614 | ₩30,614 | ₩29,527 | ₩29,635 | -3.20% | 70.6만 |
|---|
| 2025.11.03 | ₩31,741 | ₩32,345 | ₩30,627 | ₩31,513 | -0.72% | 69.6만 |
|---|
| 2025.10.31 | ₩31,982 | ₩32,412 | ₩31,204 | ₩31,969 | -0.04% | 62.7만 |
|---|
| 2025.10.30 | ₩31,526 | ₩32,224 | ₩31,392 | ₩32,009 | +1.53% | 57.8만 |
|---|
| 2025.10.29 | ₩31,902 | ₩32,519 | ₩31,177 | ₩31,459 | -1.39% | 110.1만 |
|---|
| 2025.10.28 | ₩29,152 | ₩31,137 | ₩29,071 | ₩30,855 | +5.84% | 83.7만 |
|---|
| 2025.10.27 | ₩30,547 | ₩31,258 | ₩29,098 | ₩30,037 | -1.67% | 116.6만 |
|---|
| 2025.10.24 | ₩31,097 | ₩32,264 | ₩31,016 | ₩31,580 | +1.55% | 68.3만 |
|---|
| 2025.10.23 | ₩32,465 | ₩32,465 | ₩31,191 | ₩31,540 | -2.85% | 84만 |
|---|
| 2025.10.22 | ₩29,916 | ₩31,808 | ₩29,916 | ₩31,526 | +5.38% | 125만 |
|---|
| 2025.10.21 | ₩32,760 | ₩32,895 | ₩30,641 | ₩31,473 | -3.93% | 185.4만 |
|---|
| 2025.10.20 | ₩36,007 | ₩36,007 | ₩34,880 | ₩35,672 | -0.93% | 123.3만 |
|---|
| 2025.10.17 | ₩37,670 | ₩37,805 | ₩34,585 | ₩35,175 | -6.62% | 173.8만 |
|---|
| 2025.10.16 | ₩37,899 | ₩39,321 | ₩37,442 | ₩38,838 | +2.48% | 168.4만 |
|---|
| 2025.10.15 | ₩35,739 | ₩37,483 | ₩35,591 | ₩37,362 | +4.54% | 130.3만 |
|---|
| 2025.10.14 | ₩34,880 | ₩35,846 | ₩34,451 | ₩35,068 | +0.54% | 98.6만 |
|---|
| 2025.10.13 | ₩34,276 | ₩35,873 | ₩34,182 | ₩35,350 | +3.13% | 131.3만 |
|---|
| 2025.10.10 | ₩32,599 | ₩33,565 | ₩32,264 | ₩32,935 | +1.03% | 137.6만 |
|---|