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 | ₩37,311 | ₩37,874 | ₩36,667 | ₩37,659 | +0.93% | 39.2만 |
| 2026.10.08 | ₩35,527 | ₩36,519 | ₩35,527 | ₩36,372 | +2.38% | 43.4만 |
| 2026.10.07 | ₩35,594 | ₩35,889 | ₩34,950 | ₩35,782 | +0.53% | 70.7만 |
| 2026.10.06 | ₩36,747 | ₩37,150 | ₩36,090 | ₩36,801 | +0.15% | 40.3만 |
| 2026.10.05 | ₩36,211 | ₩36,667 | ₩35,165 | ₩36,425 | +0.59% | 48.8만 |
| 2026.10.02 | ₩37,284 | ₩37,404 | ₩35,768 | ₩36,171 | -2.99% | 62.4만 |
| 2026.10.01 | ₩37,981 | ₩38,088 | ₩36,412 | ₩36,546 | -3.78% | 62.6만 |
| 2026.09.30 | ₩39,604 | ₩39,604 | ₩37,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,008 |
| -4.03% |
| 54.2만 |
| 2026.09.29 | ₩38,558 | ₩38,947 | ₩37,887 | ₩38,531 | -0.07% | 50.6만 |
|---|
| 2026.09.28 | ₩38,330 | ₩39,255 | ₩38,102 | ₩38,209 | -0.31% | 58.1만 |
|---|
| 2026.09.25 | ₩40,341 | ₩41,066 | ₩39,926 | ₩40,637 | +0.73% | 26.3만 |
|---|
| 2026.09.24 | ₩41,186 | ₩41,321 | ₩39,416 | ₩40,207 | -2.38% | 65.1만 |
|---|
| 2026.09.23 | ₩42,300 | ₩42,300 | ₩40,945 | ₩41,844 | -1.08% | 41.9만 |
|---|
| 2026.09.22 | ₩41,508 | ₩43,922 | ₩41,468 | ₩43,668 | +5.20% | 41만 |
|---|
| 2026.09.21 | ₩41,709 | ₩41,830 | ₩40,516 | ₩41,468 | -0.58% | 35.5만 |
|---|
| 2026.09.18 | ₩42,165 | ₩42,165 | ₩40,677 | ₩41,508 | -1.56% | 87.2만 |
|---|
| 2026.09.17 | ₩40,315 | ₩41,844 | ₩39,765 | ₩41,414 | +2.73% | 62.9만 |
|---|
| 2026.09.16 | ₩40,690 | ₩40,865 | ₩38,088 | ₩39,215 | -3.63% | 48.4만 |
|---|
| 2026.09.15 | ₩39,818 | ₩39,979 | ₩38,719 | ₩39,295 | -1.31% | 34.5만 |
|---|
| 2026.09.14 | ₩39,805 | ₩40,328 | ₩39,094 | ₩39,711 | -0.24% | 46.1만 |
|---|
| 2026.09.11 | ₩42,246 | ₩42,957 | ₩41,213 | ₩41,589 | -1.56% | 39.4만 |
|---|
| 2026.09.10 | ₩41,790 | ₩42,206 | ₩41,052 | ₩41,508 | -0.67% | 43.4만 |
|---|
| 2026.09.09 | ₩43,533 | ₩44,459 | ₩42,648 | ₩43,346 | -0.43% | 41.2만 |
|---|
| 2026.09.08 | ₩42,715 | ₩43,574 | ₩42,420 | ₩42,595 | -0.28% | 50.9만 |
|---|
| 2026.09.04 | ₩42,903 | ₩43,185 | ₩42,112 | ₩42,688 | -0.50% | 41.4만 |
|---|
| 2026.09.03 | ₩43,533 | ₩43,855 | ₩42,165 | ₩43,681 | +0.34% | 50.9만 |
|---|
| 2026.09.02 | ₩41,240 | ₩42,313 | ₩40,972 | ₩41,723 | +1.17% | 61.9만 |
|---|
| 2026.09.01 | ₩40,824 | ₩41,897 | ₩40,100 | ₩40,127 | -1.71% | 98.7만 |
|---|
| 2026.08.31 | ₩43,493 | ₩43,922 | ₩42,501 | ₩42,621 | -2.00% | 58.7만 |
|---|
| 2026.08.28 | ₩45,746 | ₩45,988 | ₩42,970 | ₩43,440 | -5.04% | 67.5만 |
|---|
| 2026.08.27 | ₩45,800 | ₩46,564 | ₩45,304 | ₩45,679 | -0.26% | 40.3만 |
|---|
| 2026.08.26 | ₩45,639 | ₩46,779 | ₩45,371 | ₩45,854 | +0.47% | 50.3만 |
|---|
| 2026.08.25 | ₩43,533 | ₩47,101 | ₩43,051 | ₩46,980 | +7.92% | 95.5만 |
|---|
| 2026.08.24 | ₩40,328 | ₩44,606 | ₩40,221 | ₩44,298 | +9.84% | 129.7만 |
|---|
| 2026.08.21 | ₩46,390 | ₩46,390 | ₩39,926 | ₩40,449 | -12.81% | 302.4만 |
|---|
| 2026.08.20 | ₩44,258 | ₩45,961 | ₩44,124 | ₩44,620 | +0.82% | 94.8만 |
|---|
| 2026.08.19 | ₩44,714 | ₩45,478 | ₩44,016 | ₩44,995 | +0.63% | 138.4만 |
|---|
| 2026.08.18 | ₩42,782 | ₩43,171 | ₩40,918 | ₩41,616 | -2.73% | 69.1만 |
|---|
| 2026.08.17 | ₩45,223 | ₩45,223 | ₩43,305 | ₩43,480 | -3.86% | 66.7만 |
|---|
| 2026.08.14 | ₩43,896 | ₩45,854 | ₩43,896 | ₩44,955 | +2.41% | 65.8만 |
|---|
| 2026.08.13 | ₩42,769 | ₩43,520 | ₩42,447 | ₩43,144 | +0.88% | 48.6만 |
|---|
| 2026.08.12 | ₩44,526 | ₩44,660 | ₩43,185 | ₩43,600 | -2.08% | 67.4만 |
|---|
| 2026.08.11 | ₩41,897 | ₩43,064 | ₩41,455 | ₩42,957 | +2.53% | 65.2만 |
|---|
| 2026.08.10 | ₩41,388 | ₩42,300 | ₩41,119 | ₩41,911 | +1.26% | 101.3만 |
|---|
| 2026.08.07 | ₩41,508 | ₩42,380 | ₩41,213 | ₩41,750 | +0.58% | 101.1만 |
|---|
| 2026.08.06 | ₩38,383 | ₩39,564 | ₩38,155 | ₩38,906 | +1.36% | 66.3만 |
|---|
| 2026.08.05 | ₩38,357 | ₩39,631 | ₩38,209 | ₩39,094 | +1.92% | 82.8만 |
|---|
| 2026.08.04 | ₩36,881 | ₩37,378 | ₩36,023 | ₩36,586 | -0.80% | 66.2만 |
|---|
| 2026.08.03 | ₩34,481 | ₩35,567 | ₩33,783 | ₩35,446 | +2.80% | 45.2만 |
|---|
| 2026.07.31 | ₩35,406 | ₩35,406 | ₩33,984 | ₩34,615 | -2.23% | 34.9만 |
|---|
| 2026.07.30 | ₩34,870 | ₩36,103 | ₩33,958 | ₩36,050 | +3.38% | 43.6만 |
|---|
| 2026.07.29 | ₩33,354 | ₩35,259 | ₩32,777 | ₩33,864 | +1.53% | 74.5만 |
|---|
| 2026.07.28 | ₩34,481 | ₩34,481 | ₩32,871 | ₩33,569 | -2.64% | 46만 |
|---|
| 2026.07.27 | ₩35,339 | ₩35,875 | ₩34,199 | ₩35,165 | -0.49% | 32.1만 |
|---|
| 2026.07.24 | ₩35,285 | ₩35,661 | ₩34,668 | ₩34,843 | -1.25% | 32.8만 |
|---|
| 2026.07.23 | ₩35,272 | ₩35,902 | ₩34,347 | ₩34,910 | -1.03% | 40.8만 |
|---|
| 2026.07.22 | ₩36,157 | ₩37,673 | ₩36,157 | ₩36,640 | +1.34% | 52.8만 |
|---|
| 2026.07.21 | ₩34,199 | ₩35,420 | ₩34,186 | ₩35,339 | +3.33% | 50.7만 |
|---|
| 2026.07.20 | ₩32,791 | ₩33,770 | ₩32,764 | ₩33,247 | +1.39% | 48.2만 |
|---|
| 2026.07.17 | ₩32,053 | ₩33,314 | ₩31,772 | ₩33,046 | +3.10% | 58.2만 |
|---|
| 2026.07.16 | ₩33,193 | ₩33,421 | ₩32,067 | ₩32,777 | -1.25% | 66.3만 |
|---|
| 2026.07.15 | ₩34,977 | ₩35,406 | ₩33,220 | ₩34,266 | -2.03% | 52.1만 |
|---|
| 2026.07.14 | ₩34,856 | ₩35,554 | ₩34,440 | ₩34,668 | -0.54% | 34.1만 |
|---|
| 2026.07.13 | ₩34,440 | ₩34,440 | ₩32,871 | ₩33,461 | -2.84% | 45만 |
|---|
| 2026.07.10 | ₩34,709 | ₩35,594 | ₩34,253 | ₩34,843 | +0.39% | 34.4만 |
|---|
| 2026.07.09 | ₩34,253 | ₩35,326 | ₩33,984 | ₩35,084 | +2.43% | 58.2만 |
|---|
| 2026.07.08 | ₩34,615 | ₩35,111 | ₩32,402 | ₩33,461 | -3.33% | 64.6만 |
|---|
| 2026.07.07 | ₩36,412 | ₩36,761 | ₩34,199 | ₩35,607 | -2.21% | 84.4만 |
|---|
| 2026.07.06 | ₩38,008 | ₩38,437 | ₩36,439 | ₩36,747 | -3.32% | 46.3만 |
|---|
| 2026.07.02 | ₩35,822 | ₩37,981 | ₩35,822 | ₩37,042 | +3.41% | 72.8만 |
|---|
| 2026.07.01 | ₩34,266 | ₩36,385 | ₩34,266 | ₩35,017 | +2.19% | 40.8만 |
|---|
| 2026.06.30 | ₩34,065 | ₩34,803 | ₩33,260 | ₩34,521 | +1.34% | 63.5만 |
|---|
| 2026.06.29 | ₩34,601 | ₩34,601 | ₩33,354 | ₩34,011 | -1.71% | 62.6만 |
|---|
| 2026.06.26 | ₩34,508 | ₩35,862 | ₩34,467 | ₩35,071 | +1.63% | 65.5만 |
|---|
| 2026.06.25 | ₩34,508 | ₩35,057 | ₩32,952 | ₩34,253 | -0.74% | 57.2만 |
|---|
| 2026.06.24 | ₩35,004 | ₩35,648 | ₩32,067 | ₩33,193 | -5.17% | 94.8만 |
|---|
| 2026.06.23 | ₩37,123 | ₩38,209 | ₩36,184 | ₩36,291 | -2.24% | 67.6만 |
|---|
| 2026.06.22 | ₩38,732 | ₩39,979 | ₩38,330 | ₩39,362 | +1.63% | 59.2만 |
|---|
| 2026.06.18 | ₩41,321 | ₩42,554 | ₩38,477 | ₩39,765 | -3.77% | 95.7만 |
|---|
| 2026.06.17 | ₩41,870 | ₩44,311 | ₩41,079 | ₩41,146 | -1.73% | 101.5만 |
|---|
| 2026.06.16 | ₩41,575 | ₩43,265 | ₩41,106 | ₩41,870 | +0.71% | 97.8만 |
|---|
| 2026.06.15 | ₩40,891 | ₩42,139 | ₩40,207 | ₩40,730 | -0.39% | 86.6만 |
|---|
| 2026.06.12 | ₩36,600 | ₩38,290 | ₩35,969 | ₩37,606 | +2.75% | 93.3만 |
|---|
| 2026.06.11 | ₩33,877 | ₩36,251 | ₩33,287 | ₩36,197 | +6.85% | 128.7만 |
|---|
| 2026.06.10 | ₩36,036 | ₩36,358 | ₩33,166 | ₩33,609 | -6.74% | 198.9만 |
|---|
| 2026.06.09 | ₩38,598 | ₩41,334 | ₩35,822 | ₩37,284 | -3.41% | 209만 |
|---|
| 2026.06.08 | ₩39,792 | ₩40,006 | ₩36,895 | ₩37,324 | -6.20% | 170.8만 |
|---|
| 2026.06.05 | ₩44,566 | ₩45,223 | ₩39,188 | ₩39,456 | -11.47% | 60.1만 |
|---|
| 2026.06.04 | ₩46,216 | ₩47,946 | ₩44,875 | ₩45,666 | -1.19% | 152.1만 |
|---|
| 2026.06.03 | ₩46,444 | ₩47,020 | ₩45,331 | ₩46,001 | -0.95% | 85.2만 |
|---|
| 2026.06.02 | ₩44,740 | ₩47,718 | ₩44,512 | ₩47,637 | +6.47% | 124.1만 |
|---|
| 2026.06.01 | ₩44,579 | ₩45,290 | ₩42,984 | ₩44,647 | +0.15% | 128.3만 |
|---|
| 2026.05.29 | ₩43,131 | ₩45,988 | ₩42,890 | ₩45,746 | +6.06% | 100.8만 |
|---|
| 2026.05.28 | ₩41,361 | ₩44,177 | ₩40,395 | ₩43,346 | +4.80% | 63만 |
|---|
| 2026.05.27 | ₩41,052 | ₩42,501 | ₩40,851 | ₩41,481 | +1.05% | 59만 |
|---|
| 2026.05.26 | ₩41,589 | ₩42,353 | ₩41,119 | ₩42,179 | +1.42% | 71.4만 |
|---|
| 2026.05.22 | ₩40,087 | ₩40,891 | ₩39,295 | ₩40,140 | +0.13% | 62.9만 |
|---|
| 2026.05.21 | ₩40,167 | ₩41,294 | ₩39,161 | ₩40,073 | -0.23% | 77.8만 |
|---|
| 2026.05.20 | ₩37,726 | ₩41,133 | ₩37,579 | ₩41,106 | +8.96% | 124.4만 |
|---|
| 2026.05.19 | ₩37,860 | ₩37,860 | ₩36,157 | ₩37,029 | -2.20% | 78.9만 |
|---|
| 2026.05.18 | ₩39,564 | ₩40,100 | ₩37,981 | ₩38,678 | -2.24% | 75.8만 |
|---|
| 2026.05.15 | ₩40,784 | ₩40,784 | ₩38,652 | ₩39,443 | -3.29% | 143만 |
|---|
| 2026.05.14 | ₩44,338 | ₩44,365 | ₩41,200 | ₩42,326 | -4.54% | 145.6만 |
|---|
| 2026.05.13 | ₩43,869 | ₩45,035 | ₩43,051 | ₩44,606 | +1.68% | 61.3만 |
|---|
| 2026.05.12 | ₩43,721 | ₩44,794 | ₩41,924 | ₩44,056 | +0.77% | 79.4만 |
|---|
| 2026.05.11 | ₩42,393 | ₩44,888 | ₩42,179 | ₩44,700 | +5.44% | 105.2만 |
|---|
| 2026.05.08 | ₩40,543 | ₩42,434 | ₩40,543 | ₩41,857 | +3.24% | 53.2만 |
|---|
| 2026.05.07 | ₩41,830 | ₩43,238 | ₩39,711 | ₩39,845 | -4.75% | 164.7만 |
|---|
| 2026.05.06 | ₩40,328 | ₩41,857 | ₩40,060 | ₩40,717 | +0.96% | 91.4만 |
|---|
| 2026.05.05 | ₩38,786 | ₩38,947 | ₩37,579 | ₩37,606 | -3.04% | 43.6만 |
|---|
| 2026.05.04 | ₩37,337 | ₩38,343 | ₩36,801 | ₩37,767 | +1.15% | 64.6만 |
|---|
| 2026.05.01 | ₩37,230 | ₩38,316 | ₩37,015 | ₩37,646 | +1.12% | 76.1만 |
|---|
| 2026.04.30 | ₩37,485 | ₩37,887 | ₩36,948 | ₩37,485 | 0.00% | 69.7만 |
|---|
| 2026.04.29 | ₩37,512 | ₩37,512 | ₩35,862 | ₩35,983 | -4.08% | 122.7만 |
|---|
| 2026.04.28 | ₩39,255 | ₩39,443 | ₩37,619 | ₩37,941 | -3.35% | 110.2만 |
|---|
| 2026.04.27 | ₩40,127 | ₩41,160 | ₩39,698 | ₩40,489 | +0.90% | 49.9만 |
|---|
| 2026.04.24 | ₩40,502 | ₩40,905 | ₩40,046 | ₩40,355 | -0.36% | 59만 |
|---|
| 2026.04.23 | ₩41,039 | ₩41,911 | ₩39,564 | ₩40,476 | -1.37% | 68.4만 |
|---|
| 2026.04.22 | ₩42,447 | ₩43,118 | ₩41,535 | ₩41,629 | -1.93% | 44만 |
|---|
| 2026.04.21 | ₩43,614 | ₩43,815 | ₩41,173 | ₩41,240 | -5.44% | 73.1만 |
|---|
| 2026.04.20 | ₩44,258 | ₩44,714 | ₩43,520 | ₩44,311 | +0.12% | 52.2만 |
|---|
| 2026.04.17 | ₩42,943 | ₩45,813 | ₩42,943 | ₩45,062 | +4.93% | 76.4만 |
|---|
| 2026.04.16 | ₩42,259 | ₩42,702 | ₩41,723 | ₩42,206 | -0.13% | 64.5만 |
|---|
| 2026.04.15 | ₩42,085 | ₩42,836 | ₩41,280 | ₩41,723 | -0.86% | 44.9만 |
|---|
| 2026.04.14 | ₩42,849 | ₩43,292 | ₩42,192 | ₩42,554 | -0.69% | 81.6만 |
|---|
| 2026.04.13 | ₩41,106 | ₩42,957 | ₩41,106 | ₩42,018 | +2.22% | 91.1만 |
|---|
| 2026.04.10 | ₩43,802 | ₩44,526 | ₩41,441 | ₩41,777 | -4.62% | 121.8만 |
|---|
| 2026.04.09 | ₩42,581 | ₩43,842 | ₩41,321 | ₩43,533 | +2.24% | 79만 |
|---|
| 2026.04.08 | ₩44,056 | ₩44,365 | ₩41,951 | ₩42,648 | -3.20% | 108.3만 |
|---|
| 2026.04.07 | ₩41,119 | ₩41,401 | ₩39,443 | ₩41,240 | +0.29% | 100.1만 |
|---|
| 2026.04.06 | ₩40,422 | ₩41,294 | ₩39,979 | ₩41,025 | +1.49% | 71.9만 |
|---|
| 2026.04.02 | ₩38,048 | ₩40,972 | ₩37,740 | ₩40,422 | +6.24% | 93.1만 |
|---|
| 2026.04.01 | ₩39,094 | ₩41,924 | ₩38,450 | ₩40,637 | +3.95% | 157.7만 |
|---|
| 2026.03.31 | ₩35,768 | ₩38,075 | ₩35,741 | ₩38,008 | +6.26% | 118.2만 |
|---|
| 2026.03.30 | ₩35,755 | ₩35,835 | ₩33,984 | ₩34,427 | -3.71% | 72.2만 |
|---|
| 2026.03.27 | ₩33,529 | ₩35,285 | ₩33,099 | ₩34,762 | +3.68% | 77.9만 |
|---|
| 2026.03.26 | ₩33,649 | ₩35,218 | ₩33,622 | ₩33,730 | +0.24% | 122.7만 |
|---|
| 2026.03.25 | ₩36,814 | ₩37,311 | ₩35,165 | ₩35,285 | -4.15% | 94.2만 |
|---|
| 2026.03.24 | ₩34,119 | ₩35,111 | ₩33,354 | ₩34,789 | +1.97% | 92.9만 |
|---|
| 2026.03.23 | ₩33,368 | ₩35,473 | ₩33,059 | ₩34,628 | +3.78% | 177.9만 |
|---|
| 2026.03.20 | ₩33,274 | ₩33,435 | ₩31,946 | ₩32,764 | -1.53% | 391.4만 |
|---|
| 2026.03.19 | ₩33,475 | ₩33,743 | ₩31,624 | ₩33,314 | -0.48% | 247.6만 |
|---|
| 2026.03.18 | ₩39,443 | ₩39,443 | ₩35,956 | ₩36,224 | -8.16% | 202.8만 |
|---|
| 2026.03.17 | ₩42,232 | ₩42,836 | ₩41,119 | ₩41,374 | -2.03% | 99.2만 |
|---|
| 2026.03.16 | ₩42,554 | ₩43,024 | ₩40,556 | ₩42,031 | -1.23% | 110만 |
|---|
| 2026.03.13 | ₩42,916 | ₩43,587 | ₩41,039 | ₩42,045 | -2.03% | 160.7만 |
|---|
| 2026.03.12 | ₩45,344 | ₩45,344 | ₩43,064 | ₩43,748 | -3.52% | 65.3만 |
|---|
| 2026.03.11 | ₩45,612 | ₩46,055 | ₩43,855 | ₩45,451 | -0.35% | 62.4만 |
|---|
| 2026.03.10 | ₩46,605 | ₩47,731 | ₩45,773 | ₩46,685 | +0.17% | 71.5만 |
|---|
| 2026.03.09 | ₩42,662 | ₩45,706 | ₩41,937 | ₩45,599 | +6.88% | 72.1만 |
|---|
| 2026.03.06 | ₩43,292 | ₩45,733 | ₩42,595 | ₩44,995 | +3.93% | 62만 |
|---|
| 2026.03.05 | ₩45,867 | ₩45,867 | ₩43,225 | ₩44,566 | -2.84% | 91.6만 |
|---|
| 2026.03.04 | ₩49,099 | ₩49,247 | ₩46,430 | ₩46,819 | -4.64% | 76.1만 |
|---|
| 2026.03.03 | ₩48,160 | ₩49,233 | ₩45,679 | ₩47,731 | -0.89% | 123.6만 |
|---|
| 2026.03.02 | ₩53,726 | ₩53,726 | ₩50,628 | ₩52,707 | -1.90% | 99.9만 |
|---|
| 2026.02.27 | ₩51,714 | ₩52,828 | ₩51,352 | ₩52,774 | +2.05% | 89.2만 |
|---|
| 2026.02.26 | ₩49,877 | ₩51,969 | ₩49,381 | ₩51,741 | +3.74% | 77.3만 |
|---|
| 2026.02.25 | ₩50,963 | ₩51,647 | ₩50,266 | ₩50,628 | -0.66% | 47.8만 |
|---|
| 2026.02.24 | ₩47,356 | ₩50,507 | ₩46,953 | ₩50,159 | +5.92% | 86.6만 |
|---|
| 2026.02.23 | ₩48,442 | ₩49,689 | ₩47,637 | ₩48,777 | +0.69% | 92만 |
|---|
| 2026.02.20 | ₩46,766 | ₩48,160 | ₩46,001 | ₩47,584 | +1.75% | 101만 |
|---|
| 2026.02.19 | ₩43,936 | ₩46,658 | ₩43,936 | ₩46,578 | +6.01% | 78만 |
|---|
| 2026.02.18 | ₩44,781 | ₩45,089 | ₩43,788 | ₩44,338 | -0.99% | 74.1만 |
|---|
| 2026.02.17 | ₩42,554 | ₩44,378 | ₩41,093 | ₩43,922 | +3.21% | 128.5만 |
|---|
| 2026.02.13 | ₩43,037 | ₩46,403 | ₩42,957 | ₩45,612 | +5.98% | 140.3만 |
|---|
| 2026.02.12 | ₩45,290 | ₩46,350 | ₩42,487 | ₩42,514 | -6.13% | 117.2만 |
|---|
| 2026.02.11 | ₩45,706 | ₩46,538 | ₩43,466 | ₩46,108 | +0.88% | 74만 |
|---|
| 2026.02.10 | ₩43,319 | ₩44,432 | ₩42,742 | ₩44,137 | +1.89% | 71.7만 |
|---|
| 2026.02.09 | ₩41,535 | ₩43,721 | ₩41,106 | ₩43,641 | +5.07% | 85.1만 |
|---|
| 2026.02.06 | ₩38,772 | ₩40,677 | ₩38,772 | ₩40,234 | +3.77% | 77.9만 |
|---|
| 2026.02.05 | ₩37,713 | ₩39,523 | ₩36,895 | ₩37,686 | -0.07% | 160.1만 |
|---|
| 2026.02.04 | ₩41,160 | ₩41,160 | ₩37,874 | ₩39,644 | -3.68% | 110만 |
|---|
| 2026.02.03 | ₩40,435 | ₩41,240 | ₩38,196 | ₩39,751 | -1.69% | 146.7만 |
|---|
| 2026.02.02 | ₩37,673 | ₩39,215 | ₩36,761 | ₩37,297 | -1.00% | 142.2만 |
|---|
| 2026.01.30 | ₩40,972 | ₩42,474 | ₩37,726 | ₩37,901 | -7.50% | 208.8만 |
|---|
| 2026.01.29 | ₩47,624 | ₩47,825 | ₩42,662 | ₩44,982 | -5.55% | 289.6만 |
|---|
| 2026.01.28 | ₩46,672 | ₩46,819 | ₩44,727 | ₩46,457 | -0.46% | 110만 |
|---|
| 2026.01.27 | ₩45,947 | ₩46,135 | ₩43,560 | ₩46,015 | +0.15% | 117.9만 |
|---|
| 2026.01.26 | ₩50,574 | ₩50,950 | ₩45,290 | ₩45,290 | -10.45% | 227.6만 |
|---|
| 2026.01.23 | ₩50,306 | ₩50,950 | ₩47,986 | ₩48,777 | -3.04% | 155.4만 |
|---|
| 2026.01.22 | ₩43,721 | ₩49,917 | ₩43,721 | ₩49,542 | +13.31% | 191.7만 |
|---|
| 2026.01.21 | ₩45,840 | ₩46,457 | ₩43,198 | ₩43,909 | -4.21% | 156.6만 |
|---|
| 2026.01.20 | ₩43,305 | ₩44,472 | ₩42,581 | ₩44,298 | +2.29% | 140.7만 |
|---|
| 2026.01.16 | ₩41,696 | ₩42,098 | ₩40,288 | ₩41,388 | -0.74% | 98.9만 |
|---|
| 2026.01.15 | ₩41,455 | ₩42,581 | ₩41,093 | ₩42,005 | +1.33% | 89.1만 |
|---|
| 2026.01.14 | ₩42,487 | ₩42,957 | ₩41,294 | ₩42,098 | -0.92% | 126.4만 |
|---|
| 2026.01.13 | ₩41,937 | ₩42,595 | ₩41,173 | ₩41,750 | -0.45% | 86.8만 |
|---|
| 2026.01.12 | ₩42,930 | ₩43,305 | ₩41,830 | ₩41,844 | -2.53% | 99.1만 |
|---|
| 2026.01.09 | ₩42,219 | ₩42,474 | ₩40,878 | ₩41,388 | -1.97% | 73.3만 |
|---|
| 2026.01.08 | ₩41,401 | ₩42,514 | ₩41,093 | ₩41,870 | +1.13% | 135.3만 |
|---|
| 2026.01.07 | ₩41,441 | ₩42,581 | ₩39,778 | ₩42,581 | +2.75% | 163.9만 |
|---|
| 2026.01.06 | ₩42,098 | ₩42,903 | ₩41,736 | ₩42,876 | +1.85% | 157.8만 |
|---|
| 2026.01.05 | ₩41,414 | ₩43,614 | ₩40,730 | ₩41,455 | +0.10% | 149.5만 |
|---|
| 2026.01.02 | ₩40,637 | ₩40,811 | ₩38,383 | ₩40,006 | -1.55% | 64.1만 |
|---|
| 2025.12.31 | ₩40,127 | ₩41,200 | ₩39,644 | ₩39,684 | -1.10% | 79.5만 |
|---|
| 2025.12.30 | ₩40,891 | ₩41,334 | ₩39,658 | ₩40,623 | -0.66% | 71.4만 |
|---|
| 2025.12.29 | ₩39,456 | ₩41,012 | ₩39,067 | ₩39,818 | +0.92% | 130.8만 |
|---|
| 2025.12.26 | ₩42,112 | ₩42,340 | ₩41,173 | ₩41,763 | -0.83% | 62.9만 |
|---|
| 2025.12.24 | ₩42,501 | ₩42,501 | ₩40,690 | ₩41,522 | -2.30% | 51.9만 |
|---|
| 2025.12.23 | ₩41,696 | ₩42,742 | ₩40,583 | ₩42,501 | +1.93% | 110.1만 |
|---|
| 2025.12.22 | ₩40,972 | ₩41,870 | ₩40,516 | ₩41,481 | +1.24% | 127.8만 |
|---|
| 2025.12.19 | ₩38,182 | ₩40,167 | ₩38,182 | ₩39,671 | +3.90% | 255.9만 |
|---|
| 2025.12.18 | ₩39,067 | ₩40,234 | ₩37,968 | ₩38,155 | -2.33% | 134.6만 |
|---|
| 2025.12.17 | ₩39,564 | ₩40,409 | ₩38,759 | ₩39,134 | -1.08% | 79.4만 |
|---|
| 2025.12.16 | ₩38,450 | ₩39,631 | ₩38,129 | ₩39,175 | +1.88% | 82.2만 |
|---|
| 2025.12.15 | ₩40,757 | ₩40,865 | ₩37,807 | ₩38,276 | -6.09% | 112.2만 |
|---|
| 2025.12.12 | ₩41,683 | ₩41,830 | ₩39,188 | ₩40,060 | -3.89% | 74.8만 |
|---|
| 2025.12.11 | ₩39,443 | ₩40,945 | ₩38,732 | ₩40,650 | +3.06% | 144.3만 |
|---|
| 2025.12.10 | ₩39,269 | ₩39,309 | ₩37,257 | ₩38,933 | -0.85% | 105.6만 |
|---|
| 2025.12.09 | ₩38,678 | ₩39,805 | ₩38,544 | ₩39,295 | +1.60% | 97.1만 |
|---|
| 2025.12.08 | ₩40,449 | ₩40,489 | ₩38,303 | ₩38,383 | -5.11% | 91.5만 |
|---|
| 2025.12.05 | ₩41,777 | ₩42,045 | ₩39,818 | ₩40,154 | -3.88% | 165.2만 |
|---|
| 2025.12.04 | ₩39,067 | ₩41,200 | ₩38,960 | ₩41,119 | +5.25% | 122.3만 |
|---|
| 2025.12.03 | ₩39,537 | ₩40,006 | ₩39,027 | ₩39,604 | +0.17% | 71.5만 |
|---|
| 2025.12.02 | ₩38,142 | ₩39,309 | ₩37,539 | ₩39,202 | +2.78% | 121.5만 |
|---|
| 2025.12.01 | ₩38,370 | ₩38,424 | ₩37,029 | ₩37,767 | -1.57% | 88.1만 |
|---|
| 2025.11.28 | ₩36,720 | ₩37,659 | ₩36,291 | ₩37,458 | +2.01% | 79.5만 |
|---|
| 2025.11.26 | ₩34,266 | ₩36,050 | ₩34,172 | ₩35,916 | +4.81% | 103.2만 |
|---|
| 2025.11.25 | ₩33,636 | ₩34,306 | ₩33,314 | ₩33,756 | +0.36% | 104만 |
|---|
| 2025.11.24 | ₩31,705 | ₩33,730 | ₩31,705 | ₩33,555 | +5.84% | 93.9만 |
|---|
| 2025.11.21 | ₩31,678 | ₩32,938 | ₩31,530 | ₩31,597 | -0.25% | 166.9만 |
|---|
| 2025.11.20 | ₩34,065 | ₩34,870 | ₩32,107 | ₩32,161 | -5.59% | 93.6만 |
|---|
| 2025.11.19 | ₩33,287 | ₩34,467 | ₩33,126 | ₩33,850 | +1.69% | 99.8만 |
|---|
| 2025.11.18 | ₩32,067 | ₩33,059 | ₩31,798 | ₩32,831 | +2.38% | 69.2만 |
|---|
| 2025.11.17 | ₩31,409 | ₩32,321 | ₩31,235 | ₩31,959 | +1.75% | 77.8만 |
|---|
| 2025.11.14 | ₩29,653 | ₩32,174 | ₩29,653 | ₩31,906 | +7.60% | 100만 |
|---|
| 2025.11.13 | ₩33,488 | ₩33,649 | ₩30,591 | ₩31,208 | -6.81% | 155.8만 |
|---|
| 2025.11.12 | ₩32,321 | ₩34,105 | ₩31,946 | ₩33,488 | +3.61% | 91.7만 |
|---|
| 2025.11.11 | ₩32,523 | ₩32,764 | ₩31,798 | ₩32,161 | -1.11% | 55.3만 |
|---|
| 2025.11.10 | ₩31,865 | ₩32,912 | ₩31,450 | ₩32,509 | +2.02% | 74.4만 |
|---|
| 2025.11.07 | ₩29,907 | ₩30,618 | ₩29,532 | ₩30,565 | +2.20% | 57.5만 |
|---|
| 2025.11.06 | ₩30,149 | ₩30,846 | ₩29,814 | ₩29,921 | -0.76% | 56.6만 |
|---|
| 2025.11.05 | ₩30,337 | ₩30,645 | ₩29,505 | ₩29,988 | -1.15% | 74만 |
|---|
| 2025.11.04 | ₩30,605 | ₩30,605 | ₩29,518 | ₩29,626 | -3.20% | 70.6만 |
|---|
| 2025.11.03 | ₩31,731 | ₩32,335 | ₩30,618 | ₩31,503 | -0.72% | 69.6만 |
|---|
| 2025.10.31 | ₩31,973 | ₩32,402 | ₩31,195 | ₩31,959 | -0.04% | 62.7만 |
|---|
| 2025.10.30 | ₩31,517 | ₩32,214 | ₩31,383 | ₩32,000 | +1.53% | 57.8만 |
|---|
| 2025.10.29 | ₩31,892 | ₩32,509 | ₩31,168 | ₩31,450 | -1.39% | 110.1만 |
|---|
| 2025.10.28 | ₩29,143 | ₩31,128 | ₩29,063 | ₩30,846 | +5.84% | 83.7만 |
|---|
| 2025.10.27 | ₩30,538 | ₩31,249 | ₩29,089 | ₩30,028 | -1.67% | 116.6만 |
|---|
| 2025.10.24 | ₩31,088 | ₩32,254 | ₩31,007 | ₩31,570 | +1.55% | 68.3만 |
|---|
| 2025.10.23 | ₩32,456 | ₩32,456 | ₩31,182 | ₩31,530 | -2.85% | 84만 |
|---|
| 2025.10.22 | ₩29,907 | ₩31,798 | ₩29,907 | ₩31,517 | +5.38% | 125만 |
|---|
| 2025.10.21 | ₩32,751 | ₩32,885 | ₩30,632 | ₩31,463 | -3.93% | 185.4만 |
|---|
| 2025.10.20 | ₩35,996 | ₩35,996 | ₩34,870 | ₩35,661 | -0.93% | 123.3만 |
|---|
| 2025.10.17 | ₩37,659 | ₩37,793 | ₩34,575 | ₩35,165 | -6.62% | 173.8만 |
|---|
| 2025.10.16 | ₩37,887 | ₩39,309 | ₩37,431 | ₩38,826 | +2.48% | 168.4만 |
|---|
| 2025.10.15 | ₩35,728 | ₩37,471 | ₩35,580 | ₩37,351 | +4.54% | 130.3만 |
|---|
| 2025.10.14 | ₩34,870 | ₩35,835 | ₩34,440 | ₩35,057 | +0.54% | 98.6만 |
|---|
| 2025.10.13 | ₩34,266 | ₩35,862 | ₩34,172 | ₩35,339 | +3.13% | 131.3만 |
|---|
| 2025.10.10 | ₩32,590 | ₩33,555 | ₩32,254 | ₩32,925 | +1.03% | 137.6만 |
|---|