시장 데이터를 불러오는 중
전체 종목
SSR 마이닝 과거 주가
SSR Mining Inc. - Common Stock · SSRM · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SSR Mining Inc. - Common Stock · SSRM · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,218 | ₩47,809 | ₩45,977 | ₩47,488 | +2.75% | 209.7만 |
| 2026.10.08 | ₩43,503 | ₩45,295 | ₩43,503 | ₩44,961 | +3.35% | 189만 |
| 2026.10.07 | ₩43,864 | ₩44,466 | ₩43,329 | ₩43,797 | -0.15% | 217만 |
| 2026.10.06 | ₩45,710 | ₩46,458 | ₩44,560 | ₩45,843 | +0.29% | 238.2만 |
| 2026.10.05 | ₩44,760 | ₩45,656 | ₩43,984 | ₩45,349 | +1.31% | 208.6만 |
| 2026.10.02 | ₩45,469 | ₩45,750 | ₩44,252 | ₩44,493 | -2.15% | 207.9만 |
| 2026.10.01 | ₩44,533 | ₩45,496 | ₩43,931 | ₩44,693 | +0.36% | 236.9만 |
| 2026.09.30 | ₩46,044 | ₩46,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,560 |
| -3.22% |
| 223.3만 |
| 2026.09.29 | ₩45,456 | ₩45,964 | ₩44,773 | ₩45,389 | -0.15% | 169.6만 |
|---|
| 2026.09.28 | ₩44,987 | ₩46,271 | ₩44,733 | ₩45,255 | +0.59% | 209.4만 |
|---|
| 2026.09.25 | ₩47,863 | ₩47,983 | ₩46,472 | ₩47,716 | -0.31% | 174.6만 |
|---|
| 2026.09.24 | ₩47,742 | ₩48,050 | ₩46,592 | ₩47,903 | +0.34% | 191.6만 |
|---|
| 2026.09.23 | ₩49,615 | ₩49,909 | ₩48,357 | ₩48,545 | -2.16% | 319.7만 |
|---|
| 2026.09.22 | ₩48,839 | ₩51,714 | ₩48,464 | ₩51,219 | +4.87% | 312만 |
|---|
| 2026.09.21 | ₩49,026 | ₩49,026 | ₩47,903 | ₩48,959 | -0.14% | 247.5만 |
|---|
| 2026.09.18 | ₩48,705 | ₩48,745 | ₩47,809 | ₩48,585 | -0.25% | 477.3만 |
|---|
| 2026.09.17 | ₩49,240 | ₩49,401 | ₩47,996 | ₩48,344 | -1.82% | 162.4만 |
|---|
| 2026.09.16 | ₩47,916 | ₩48,384 | ₩46,151 | ₩47,100 | -1.70% | 314.8만 |
|---|
| 2026.09.15 | ₩46,953 | ₩47,207 | ₩45,669 | ₩47,127 | +0.37% | 158.5만 |
|---|
| 2026.09.14 | ₩46,686 | ₩47,221 | ₩45,950 | ₩46,552 | -0.29% | 257.9만 |
|---|
| 2026.09.11 | ₩49,213 | ₩50,043 | ₩48,090 | ₩48,464 | -1.52% | 161.5만 |
|---|
| 2026.09.10 | ₩48,197 | ₩49,120 | ₩47,809 | ₩48,424 | +0.47% | 174.6만 |
|---|
| 2026.09.09 | ₩50,404 | ₩51,152 | ₩49,307 | ₩50,283 | -0.24% | 178.3만 |
|---|
| 2026.09.08 | ₩49,534 | ₩50,029 | ₩49,173 | ₩49,401 | -0.27% | 183.8만 |
|---|
| 2026.09.04 | ₩50,363 | ₩51,259 | ₩49,681 | ₩49,681 | -1.35% | 253.4만 |
|---|
| 2026.09.03 | ₩52,744 | ₩52,744 | ₩51,206 | ₩52,008 | -1.39% | 231.4만 |
|---|
| 2026.09.02 | ₩49,441 | ₩50,698 | ₩49,294 | ₩50,484 | +2.11% | 217만 |
|---|
| 2026.09.01 | ₩48,291 | ₩50,618 | ₩47,729 | ₩47,916 | -0.78% | 399만 |
|---|
| 2026.08.31 | ₩49,708 | ₩50,390 | ₩48,866 | ₩50,297 | +1.18% | 287.6만 |
|---|
| 2026.08.28 | ₩52,503 | ₩52,677 | ₩49,294 | ₩49,869 | -5.02% | 212.9만 |
|---|
| 2026.08.27 | ₩50,631 | ₩52,209 | ₩50,511 | ₩52,169 | +3.04% | 168.3만 |
|---|
| 2026.08.26 | ₩51,366 | ₩51,901 | ₩50,832 | ₩50,939 | -0.83% | 193.9만 |
|---|
| 2026.08.25 | ₩50,484 | ₩52,731 | ₩50,109 | ₩52,436 | +3.87% | 273.7만 |
|---|
| 2026.08.24 | ₩51,246 | ₩51,888 | ₩50,176 | ₩51,634 | +0.76% | 256.8만 |
|---|
| 2026.08.21 | ₩51,353 | ₩51,353 | ₩49,240 | ₩50,511 | -1.64% | 412.1만 |
|---|
| 2026.08.20 | ₩46,913 | ₩49,454 | ₩46,806 | ₩49,253 | +4.99% | 384.5만 |
|---|
| 2026.08.19 | ₩45,148 | ₩47,395 | ₩44,961 | ₩47,314 | +4.80% | 370.9만 |
|---|
| 2026.08.18 | ₩43,142 | ₩43,664 | ₩42,139 | ₩42,380 | -1.77% | 166.5만 |
|---|
| 2026.08.17 | ₩43,209 | ₩44,439 | ₩43,035 | ₩43,837 | +1.45% | 184.7만 |
|---|
| 2026.08.14 | ₩42,861 | ₩43,797 | ₩42,674 | ₩43,048 | +0.44% | 171.6만 |
|---|
| 2026.08.13 | ₩42,981 | ₩42,995 | ₩41,925 | ₩42,567 | -0.96% | 260.1만 |
|---|
| 2026.08.12 | ₩44,239 | ₩44,239 | ₩43,022 | ₩43,490 | -1.69% | 227.4만 |
|---|
| 2026.08.11 | ₩41,845 | ₩42,794 | ₩41,818 | ₩42,754 | +2.17% | 207.3만 |
|---|
| 2026.08.10 | ₩42,353 | ₩42,487 | ₩41,390 | ₩41,992 | -0.85% | 372.6만 |
|---|
| 2026.08.07 | ₩40,387 | ₩42,500 | ₩40,387 | ₩42,500 | +5.23% | 428.7만 |
|---|
| 2026.08.06 | ₩37,900 | ₩39,825 | ₩37,739 | ₩38,475 | +1.52% | 291.7만 |
|---|
| 2026.08.05 | ₩36,536 | ₩39,411 | ₩36,509 | ₩38,782 | +6.15% | 566.5만 |
|---|
| 2026.08.04 | ₩37,244 | ₩37,445 | ₩35,479 | ₩35,546 | -4.56% | 476.7만 |
|---|
| 2026.08.03 | ₩33,955 | ₩36,241 | ₩33,874 | ₩36,094 | +6.30% | 341.8만 |
|---|
| 2026.07.31 | ₩34,703 | ₩35,091 | ₩33,406 | ₩34,262 | -1.27% | 217.3만 |
|---|
| 2026.07.30 | ₩34,637 | ₩35,720 | ₩34,035 | ₩35,680 | +3.01% | 366.4만 |
|---|
| 2026.07.29 | ₩33,754 | ₩34,396 | ₩32,323 | ₩33,446 | -0.91% | 404.6만 |
|---|
| 2026.07.28 | ₩34,596 | ₩34,596 | ₩33,085 | ₩33,981 | -1.78% | 286.1만 |
|---|
| 2026.07.27 | ₩36,041 | ₩36,455 | ₩34,637 | ₩35,158 | -2.45% | 332.5만 |
|---|
| 2026.07.24 | ₩36,803 | ₩37,030 | ₩35,867 | ₩35,920 | -2.40% | 272만 |
|---|
| 2026.07.23 | ₩36,509 | ₩37,030 | ₩35,399 | ₩36,375 | -0.37% | 190.6만 |
|---|
| 2026.07.22 | ₩37,084 | ₩38,435 | ₩37,084 | ₩37,552 | +1.26% | 257만 |
|---|
| 2026.07.21 | ₩34,476 | ₩36,509 | ₩34,289 | ₩36,388 | +5.55% | 345.9만 |
|---|
| 2026.07.20 | ₩33,874 | ₩34,476 | ₩33,313 | ₩33,500 | -1.11% | 297.7만 |
|---|
| 2026.07.17 | ₩33,981 | ₩34,891 | ₩33,446 | ₩34,195 | +0.63% | 374.7만 |
|---|
| 2026.07.16 | ₩35,399 | ₩35,706 | ₩34,329 | ₩34,623 | -2.19% | 280만 |
|---|
| 2026.07.15 | ₩36,830 | ₩37,565 | ₩35,345 | ₩36,442 | -1.05% | 298.7만 |
|---|
| 2026.07.14 | ₩38,782 | ₩39,170 | ₩37,111 | ₩37,191 | -4.10% | 308만 |
|---|
| 2026.07.13 | ₩37,539 | ₩38,180 | ₩36,602 | ₩37,298 | -0.64% | 219.1만 |
|---|
| 2026.07.10 | ₩38,408 | ₩38,929 | ₩37,686 | ₩38,221 | -0.49% | 251.4만 |
|---|
| 2026.07.09 | ₩38,568 | ₩39,424 | ₩38,247 | ₩38,983 | +1.07% | 226.6만 |
|---|
| 2026.07.08 | ₩38,849 | ₩39,705 | ₩36,161 | ₩37,712 | -2.93% | 343.6만 |
|---|
| 2026.07.07 | ₩40,655 | ₩41,256 | ₩39,451 | ₩39,999 | -1.61% | 319.8만 |
|---|
| 2026.07.06 | ₩42,045 | ₩42,380 | ₩40,173 | ₩40,975 | -2.54% | 258.8만 |
|---|
| 2026.07.02 | ₩39,825 | ₩41,377 | ₩39,598 | ₩40,949 | +2.82% | 410.7만 |
|---|
| 2026.07.01 | ₩37,579 | ₩40,133 | ₩37,445 | ₩38,555 | +2.60% | 355.5만 |
|---|
| 2026.06.30 | ₩38,087 | ₩38,114 | ₩36,429 | ₩37,819 | -0.70% | 308.8만 |
|---|
| 2026.06.29 | ₩38,287 | ₩38,689 | ₩37,244 | ₩37,953 | -0.87% | 333.2만 |
|---|
| 2026.06.26 | ₩38,515 | ₩39,866 | ₩38,475 | ₩39,290 | +2.01% | 1192.8만 |
|---|
| 2026.06.25 | ₩39,277 | ₩39,932 | ₩37,900 | ₩38,060 | -3.10% | 305.9만 |
|---|
| 2026.06.24 | ₩37,445 | ₩38,742 | ₩37,191 | ₩37,913 | +1.25% | 305.8만 |
|---|
| 2026.06.23 | ₩38,929 | ₩39,812 | ₩38,421 | ₩39,130 | +0.52% | 311.6만 |
|---|
| 2026.06.22 | ₩40,120 | ₩41,591 | ₩40,039 | ₩41,082 | +2.40% | 270.6만 |
|---|
| 2026.06.18 | ₩42,527 | ₩44,105 | ₩41,029 | ₩41,390 | -2.67% | 444.5만 |
|---|
| 2026.06.17 | ₩42,567 | ₩45,255 | ₩42,406 | ₩42,487 | -0.19% | 607.8만 |
|---|
| 2026.06.16 | ₩40,842 | ₩42,915 | ₩40,267 | ₩42,567 | +4.22% | 401.7만 |
|---|
| 2026.06.15 | ₩39,317 | ₩40,160 | ₩38,314 | ₩38,702 | -1.56% | 324.2만 |
|---|
| 2026.06.12 | ₩35,613 | ₩36,643 | ₩34,891 | ₩36,415 | +2.25% | 274.2만 |
|---|
| 2026.06.11 | ₩32,952 | ₩35,225 | ₩32,631 | ₩35,198 | +6.82% | 278.5만 |
|---|
| 2026.06.10 | ₩33,433 | ₩34,048 | ₩32,697 | ₩32,845 | -1.76% | 259.4만 |
|---|
| 2026.06.09 | ₩35,934 | ₩35,947 | ₩32,911 | ₩34,396 | -4.28% | 320.4만 |
|---|
| 2026.06.08 | ₩36,121 | ₩36,429 | ₩35,332 | ₩35,586 | -1.48% | 215.9만 |
|---|
| 2026.06.05 | ₩38,060 | ₩38,087 | ₩35,559 | ₩35,747 | -6.08% | 297.3만 |
|---|
| 2026.06.04 | ₩39,277 | ₩40,360 | ₩39,143 | ₩39,397 | +0.31% | 160.1만 |
|---|
| 2026.06.03 | ₩39,504 | ₩40,146 | ₩38,595 | ₩38,635 | -2.20% | 290.3만 |
|---|
| 2026.06.02 | ₩39,999 | ₩40,574 | ₩39,264 | ₩39,866 | -0.33% | 222.4만 |
|---|
| 2026.06.01 | ₩40,548 | ₩40,735 | ₩38,756 | ₩39,879 | -1.65% | 302.9만 |
|---|
| 2026.05.29 | ₩40,227 | ₩41,978 | ₩39,879 | ₩41,751 | +3.79% | 247.6만 |
|---|
| 2026.05.28 | ₩39,290 | ₩40,815 | ₩38,354 | ₩40,320 | +2.62% | 203.7만 |
|---|
| 2026.05.27 | ₩40,106 | ₩40,882 | ₩39,678 | ₩39,732 | -0.93% | 165.8만 |
|---|
| 2026.05.26 | ₩41,283 | ₩42,112 | ₩40,695 | ₩41,337 | +0.13% | 179.7만 |
|---|
| 2026.05.22 | ₩40,200 | ₩40,507 | ₩39,076 | ₩39,745 | -1.13% | 178.1만 |
|---|
| 2026.05.21 | ₩40,013 | ₩41,230 | ₩39,665 | ₩40,454 | +1.10% | 225.7만 |
|---|
| 2026.05.20 | ₩40,387 | ₩41,417 | ₩39,585 | ₩41,109 | +1.79% | 218.1만 |
|---|
| 2026.05.19 | ₩40,053 | ₩40,494 | ₩38,916 | ₩39,598 | -1.14% | 310.2만 |
|---|
| 2026.05.18 | ₩42,687 | ₩43,155 | ₩40,855 | ₩41,082 | -3.76% | 227.1만 |
|---|
| 2026.05.15 | ₩42,848 | ₩43,236 | ₩41,337 | ₩41,978 | -2.03% | 437.7만 |
|---|
| 2026.05.14 | ₩46,632 | ₩46,659 | ₩44,720 | ₩45,803 | -1.78% | 206.9만 |
|---|
| 2026.05.13 | ₩47,207 | ₩47,849 | ₩46,057 | ₩46,472 | -1.56% | 245.9만 |
|---|
| 2026.05.12 | ₩44,907 | ₩48,117 | ₩44,666 | ₩47,796 | +6.43% | 402.1만 |
|---|
| 2026.05.11 | ₩45,750 | ₩48,518 | ₩45,188 | ₩46,458 | +1.55% | 425.9만 |
|---|
| 2026.05.08 | ₩44,078 | ₩46,204 | ₩43,998 | ₩45,736 | +3.76% | 272.7만 |
|---|
| 2026.05.07 | ₩45,295 | ₩46,352 | ₩43,583 | ₩43,744 | -3.42% | 512.7만 |
|---|
| 2026.05.06 | ₩43,343 | ₩45,669 | ₩42,527 | ₩43,623 | +0.65% | 542.3만 |
|---|
| 2026.05.05 | ₩38,796 | ₩39,036 | ₩37,632 | ₩37,779 | -2.62% | 232.1만 |
|---|
| 2026.05.04 | ₩38,796 | ₩39,277 | ₩37,819 | ₩37,900 | -2.31% | 319.4만 |
|---|
| 2026.05.01 | ₩38,194 | ₩39,585 | ₩38,100 | ₩39,036 | +2.21% | 301.8만 |
|---|
| 2026.04.30 | ₩39,076 | ₩39,451 | ₩37,953 | ₩38,528 | -1.40% | 515.5만 |
|---|
| 2026.04.29 | ₩38,622 | ₩38,622 | ₩37,539 | ₩37,672 | -2.46% | 299.8만 |
|---|
| 2026.04.28 | ₩39,999 | ₩40,173 | ₩38,515 | ₩39,090 | -2.27% | 327.6만 |
|---|
| 2026.04.27 | ₩40,855 | ₩41,390 | ₩40,066 | ₩41,123 | +0.65% | 190.3만 |
|---|
| 2026.04.24 | ₩40,053 | ₩40,895 | ₩39,344 | ₩40,855 | +2.00% | 168.7만 |
|---|
| 2026.04.23 | ₩40,588 | ₩40,855 | ₩38,863 | ₩39,919 | -1.65% | 273.1만 |
|---|
| 2026.04.22 | ₩41,096 | ₩41,470 | ₩40,454 | ₩40,922 | -0.42% | 154.5만 |
|---|
| 2026.04.21 | ₩42,192 | ₩42,433 | ₩39,932 | ₩39,946 | -5.32% | 261.8만 |
|---|
| 2026.04.20 | ₩42,246 | ₩42,928 | ₩41,256 | ₩42,687 | +1.04% | 219.7만 |
|---|
| 2026.04.17 | ₩42,554 | ₩43,463 | ₩42,340 | ₩42,460 | -0.22% | 254.4만 |
|---|
| 2026.04.16 | ₩41,898 | ₩42,567 | ₩41,524 | ₩41,658 | -0.57% | 197.8만 |
|---|
| 2026.04.15 | ₩43,516 | ₩43,744 | ₩41,631 | ₩41,671 | -4.24% | 296.7만 |
|---|
| 2026.04.14 | ₩43,516 | ₩44,011 | ₩42,647 | ₩43,918 | +0.92% | 294.3만 |
|---|
| 2026.04.13 | ₩43,490 | ₩43,784 | ₩42,406 | ₩42,874 | -1.41% | 296.1만 |
|---|
| 2026.04.10 | ₩44,987 | ₩46,151 | ₩43,904 | ₩44,305 | -1.52% | 453.2만 |
|---|
| 2026.04.09 | ₩47,074 | ₩48,839 | ₩43,904 | ₩44,680 | -5.09% | 477.6만 |
|---|
| 2026.04.08 | ₩47,007 | ₩47,555 | ₩45,322 | ₩46,913 | -0.20% | 671.3만 |
|---|
| 2026.04.07 | ₩42,781 | ₩43,610 | ₩41,751 | ₩43,583 | +1.88% | 437.4만 |
|---|
| 2026.04.06 | ₩42,099 | ₩43,557 | ₩42,019 | ₩42,620 | +1.24% | 394만 |
|---|
| 2026.04.02 | ₩39,718 | ₩42,687 | ₩39,317 | ₩42,233 | +6.33% | 622.3만 |
|---|
| 2026.04.01 | ₩40,347 | ₩43,797 | ₩39,611 | ₩42,126 | +4.41% | 715.6만 |
|---|
| 2026.03.31 | ₩36,108 | ₩39,411 | ₩36,108 | ₩39,317 | +8.89% | 584.1만 |
|---|
| 2026.03.30 | ₩35,747 | ₩36,108 | ₩34,423 | ₩35,051 | -1.95% | 315.5만 |
|---|
| 2026.03.27 | ₩33,620 | ₩36,134 | ₩33,286 | ₩35,372 | +5.21% | 417.7만 |
|---|
| 2026.03.26 | ₩33,580 | ₩35,385 | ₩32,952 | ₩32,978 | -1.79% | 306.1만 |
|---|
| 2026.03.25 | ₩34,703 | ₩35,800 | ₩34,262 | ₩34,877 | +0.50% | 498.3만 |
|---|
| 2026.03.24 | ₩31,908 | ₩33,099 | ₩31,494 | ₩32,684 | +2.43% | 215만 |
|---|
| 2026.03.23 | ₩31,280 | ₩33,339 | ₩31,160 | ₩32,457 | +3.76% | 455.8만 |
|---|
| 2026.03.20 | ₩32,256 | ₩32,310 | ₩30,170 | ₩30,745 | -4.68% | 640.1만 |
|---|
| 2026.03.19 | ₩32,136 | ₩32,671 | ₩30,651 | ₩32,216 | +0.25% | 551.1만 |
|---|
| 2026.03.18 | ₩36,522 | ₩36,562 | ₩34,316 | ₩34,489 | -5.57% | 432만 |
|---|
| 2026.03.17 | ₩38,394 | ₩38,822 | ₩37,391 | ₩37,793 | -1.57% | 259.2만 |
|---|
| 2026.03.16 | ₩37,512 | ₩38,970 | ₩36,816 | ₩37,980 | +1.25% | 314.3만 |
|---|
| 2026.03.13 | ₩39,103 | ₩39,250 | ₩37,351 | ₩37,686 | -3.63% | 333만 |
|---|
| 2026.03.12 | ₩41,484 | ₩41,510 | ₩39,371 | ₩39,411 | -5.00% | 244만 |
|---|
| 2026.03.11 | ₩39,986 | ₩40,548 | ₩38,528 | ₩40,548 | +1.40% | 321만 |
|---|
| 2026.03.10 | ₩41,002 | ₩42,366 | ₩40,253 | ₩41,377 | +0.91% | 365.6만 |
|---|
| 2026.03.09 | ₩38,863 | ₩40,400 | ₩37,151 | ₩40,307 | +3.72% | 452.2만 |
|---|
| 2026.03.06 | ₩40,989 | ₩41,938 | ₩39,919 | ₩40,828 | -0.39% | 388.7만 |
|---|
| 2026.03.05 | ₩43,797 | ₩44,573 | ₩40,160 | ₩41,711 | -4.76% | 884.5만 |
|---|
| 2026.03.04 | ₩44,412 | ₩44,787 | ₩42,259 | ₩44,479 | +0.15% | 1077.5만 |
|---|
| 2026.03.03 | ₩39,504 | ₩40,200 | ₩37,177 | ₩38,689 | -2.06% | 336.1만 |
|---|
| 2026.03.02 | ₩42,794 | ₩43,516 | ₩40,922 | ₩42,714 | -0.19% | 321.2만 |
|---|
| 2026.02.27 | ₩43,008 | ₩43,597 | ₩42,299 | ₩43,048 | +0.09% | 282.3만 |
|---|
| 2026.02.26 | ₩40,414 | ₩43,276 | ₩40,066 | ₩42,981 | +6.35% | 297만 |
|---|
| 2026.02.25 | ₩41,658 | ₩41,738 | ₩40,400 | ₩40,775 | -2.12% | 311.2만 |
|---|
| 2026.02.24 | ₩39,371 | ₩41,390 | ₩38,956 | ₩41,002 | +4.14% | 276.8만 |
|---|
| 2026.02.23 | ₩41,377 | ₩42,366 | ₩40,280 | ₩40,521 | -2.07% | 494.3만 |
|---|
| 2026.02.20 | ₩38,863 | ₩40,895 | ₩38,087 | ₩40,735 | +4.82% | 770.7만 |
|---|
| 2026.02.19 | ₩35,519 | ₩39,692 | ₩34,757 | ₩38,929 | +9.60% | 649.5만 |
|---|
| 2026.02.18 | ₩35,854 | ₩36,175 | ₩33,714 | ₩35,559 | -0.82% | 1163.7만 |
|---|
| 2026.02.17 | ₩35,920 | ₩36,281 | ₩34,128 | ₩34,650 | -3.54% | 383.5만 |
|---|
| 2026.02.13 | ₩35,131 | ₩37,739 | ₩34,891 | ₩37,592 | +7.00% | 559.3만 |
|---|
| 2026.02.12 | ₩36,910 | ₩37,151 | ₩34,650 | ₩34,677 | -6.05% | 396.9만 |
|---|
| 2026.02.11 | ₩36,442 | ₩36,843 | ₩34,984 | ₩36,803 | +0.99% | 291.2만 |
|---|
| 2026.02.10 | ₩34,396 | ₩36,041 | ₩34,222 | ₩35,626 | +3.58% | 290.3만 |
|---|
| 2026.02.09 | ₩32,724 | ₩34,690 | ₩32,577 | ₩34,637 | +5.84% | 258.1만 |
|---|
| 2026.02.06 | ₩31,093 | ₩32,363 | ₩31,026 | ₩32,310 | +3.91% | 323.2만 |
|---|
| 2026.02.05 | ₩30,424 | ₩31,775 | ₩30,023 | ₩30,130 | -0.97% | 312.8만 |
|---|
| 2026.02.04 | ₩33,166 | ₩33,259 | ₩30,772 | ₩32,256 | -2.74% | 307.3만 |
|---|
| 2026.02.03 | ₩32,336 | ₩32,644 | ₩31,039 | ₩32,617 | +0.87% | 408.1만 |
|---|
| 2026.02.02 | ₩30,491 | ₩31,347 | ₩30,036 | ₩30,424 | -0.22% | 476.6만 |
|---|
| 2026.01.30 | ₩33,166 | ₩34,115 | ₩30,197 | ₩30,531 | -7.94% | 671.8만 |
|---|
| 2026.01.29 | ₩38,421 | ₩38,528 | ₩34,864 | ₩35,867 | -6.65% | 443만 |
|---|
| 2026.01.28 | ₩37,753 | ₩37,913 | ₩36,335 | ₩37,659 | -0.25% | 331.6만 |
|---|
| 2026.01.27 | ₩36,094 | ₩37,485 | ₩34,677 | ₩37,338 | +3.45% | 510.1만 |
|---|
| 2026.01.26 | ₩37,111 | ₩37,565 | ₩36,041 | ₩36,201 | -2.45% | 796.1만 |
|---|
| 2026.01.23 | ₩35,292 | ₩35,920 | ₩34,048 | ₩35,118 | -0.49% | 513.9만 |
|---|
| 2026.01.22 | ₩31,668 | ₩34,904 | ₩31,614 | ₩34,744 | +9.71% | 569.7만 |
|---|
| 2026.01.21 | ₩33,232 | ₩33,674 | ₩30,705 | ₩30,932 | -6.92% | 444만 |
|---|
| 2026.01.20 | ₩31,347 | ₩32,965 | ₩31,226 | ₩32,671 | +4.22% | 417.5만 |
|---|
| 2026.01.16 | ₩31,481 | ₩31,574 | ₩30,023 | ₩30,585 | -2.85% | 412.9만 |
|---|
| 2026.01.15 | ₩31,079 | ₩32,310 | ₩30,865 | ₩31,922 | +2.71% | 236.7만 |
|---|
| 2026.01.14 | ₩32,952 | ₩33,286 | ₩31,427 | ₩31,855 | -3.33% | 411.9만 |
|---|
| 2026.01.13 | ₩30,865 | ₩33,125 | ₩30,865 | ₩31,882 | +3.29% | 471.7만 |
|---|
| 2026.01.12 | ₩30,424 | ₩31,547 | ₩30,384 | ₩30,611 | +0.62% | 314.5만 |
|---|
| 2026.01.09 | ₩29,582 | ₩30,170 | ₩29,247 | ₩29,434 | -0.50% | 182.2만 |
|---|
| 2026.01.08 | ₩28,926 | ₩29,541 | ₩28,592 | ₩29,394 | +1.62% | 176.5만 |
|---|
| 2026.01.07 | ₩29,541 | ₩29,742 | ₩28,712 | ₩29,715 | +0.59% | 163.8만 |
|---|
| 2026.01.06 | ₩29,073 | ₩30,237 | ₩28,899 | ₩30,183 | +3.82% | 289.2만 |
|---|
| 2026.01.05 | ₩29,261 | ₩30,585 | ₩28,779 | ₩28,940 | -1.10% | 304.1만 |
|---|
| 2026.01.02 | ₩30,009 | ₩30,023 | ₩27,856 | ₩28,779 | -4.10% | 285.5만 |
|---|
| 2025.12.31 | ₩29,006 | ₩29,862 | ₩28,966 | ₩29,314 | +1.06% | 184만 |
|---|
| 2025.12.30 | ₩29,902 | ₩30,090 | ₩29,207 | ₩29,341 | -1.88% | 193.3만 |
|---|
| 2025.12.29 | ₩29,234 | ₩29,822 | ₩28,632 | ₩29,247 | +0.05% | 402.9만 |
|---|
| 2025.12.26 | ₩31,133 | ₩31,521 | ₩30,478 | ₩30,972 | -0.52% | 146.1만 |
|---|
| 2025.12.24 | ₩30,919 | ₩30,919 | ₩29,969 | ₩30,504 | -1.34% | 97.5만 |
|---|
| 2025.12.23 | ₩31,414 | ₩31,481 | ₩30,397 | ₩30,946 | -1.49% | 186.4만 |
|---|
| 2025.12.22 | ₩31,521 | ₩31,935 | ₩30,798 | ₩31,160 | -1.15% | 277.6만 |
|---|
| 2025.12.19 | ₩30,157 | ₩31,280 | ₩30,090 | ₩30,691 | +1.77% | 730만 |
|---|
| 2025.12.18 | ₩29,555 | ₩31,093 | ₩29,301 | ₩30,036 | +1.63% | 269.7만 |
|---|
| 2025.12.17 | ₩30,223 | ₩30,531 | ₩28,899 | ₩29,555 | -2.21% | 277.3만 |
|---|
| 2025.12.16 | ₩29,220 | ₩30,009 | ₩29,033 | ₩29,689 | +1.60% | 222.1만 |
|---|
| 2025.12.15 | ₩30,250 | ₩30,371 | ₩28,699 | ₩29,207 | -3.45% | 214.8만 |
|---|
| 2025.12.12 | ₩30,758 | ₩30,959 | ₩28,525 | ₩29,702 | -3.43% | 299.3만 |
|---|
| 2025.12.11 | ₩28,672 | ₩30,504 | ₩28,485 | ₩29,956 | +4.48% | 266.3만 |
|---|
| 2025.12.10 | ₩28,391 | ₩28,913 | ₩27,830 | ₩28,538 | +0.52% | 237만 |
|---|
| 2025.12.09 | ₩28,017 | ₩29,394 | ₩28,017 | ₩28,619 | +2.15% | 186.5만 |
|---|
| 2025.12.08 | ₩28,351 | ₩28,819 | ₩27,856 | ₩28,084 | -0.94% | 224.6만 |
|---|
| 2025.12.05 | ₩28,926 | ₩29,154 | ₩27,763 | ₩27,977 | -3.28% | 157.8만 |
|---|
| 2025.12.04 | ₩28,217 | ₩28,538 | ₩28,124 | ₩28,391 | +0.62% | 201.4만 |
|---|
| 2025.12.03 | ₩29,301 | ₩29,475 | ₩28,552 | ₩28,672 | -2.15% | 283만 |
|---|
| 2025.12.02 | ₩29,755 | ₩29,983 | ₩28,766 | ₩29,020 | -2.47% | 274.3만 |
|---|
| 2025.12.01 | ₩31,280 | ₩31,347 | ₩29,876 | ₩30,036 | -3.98% | 308.5만 |
|---|
| 2025.11.28 | ₩30,905 | ₩31,374 | ₩30,531 | ₩31,133 | +0.74% | 269.1만 |
|---|
| 2025.11.26 | ₩29,434 | ₩30,290 | ₩29,261 | ₩30,264 | +2.82% | 175.4만 |
|---|
| 2025.11.25 | ₩28,793 | ₩29,368 | ₩28,686 | ₩28,899 | +0.37% | 188만 |
|---|
| 2025.11.24 | ₩27,321 | ₩28,833 | ₩27,027 | ₩28,793 | +5.38% | 196만 |
|---|
| 2025.11.21 | ₩26,653 | ₩27,428 | ₩26,479 | ₩26,974 | +1.20% | 265.5만 |
|---|
| 2025.11.20 | ₩28,538 | ₩29,341 | ₩26,706 | ₩26,746 | -6.28% | 220.7만 |
|---|
| 2025.11.19 | ₩29,113 | ₩29,541 | ₩27,963 | ₩28,619 | -1.70% | 166.8만 |
|---|
| 2025.11.18 | ₩28,766 | ₩28,953 | ₩27,870 | ₩28,431 | -1.16% | 150만 |
|---|
| 2025.11.17 | ₩28,378 | ₩29,314 | ₩28,137 | ₩28,472 | +0.33% | 226.8만 |
|---|
| 2025.11.14 | ₩26,519 | ₩28,632 | ₩26,332 | ₩28,445 | +7.26% | 260.3만 |
|---|
| 2025.11.13 | ₩29,100 | ₩29,140 | ₩27,562 | ₩28,338 | -2.62% | 274.3만 |
|---|
| 2025.11.12 | ₩28,391 | ₩29,234 | ₩27,509 | ₩28,926 | +1.88% | 276.8만 |
|---|
| 2025.11.11 | ₩27,910 | ₩28,231 | ₩27,562 | ₩27,843 | -0.24% | 221.4만 |
|---|
| 2025.11.10 | ₩28,097 | ₩28,579 | ₩27,562 | ₩27,843 | -0.90% | 300.7만 |
|---|
| 2025.11.07 | ₩26,613 | ₩27,255 | ₩26,158 | ₩26,666 | +0.20% | 322.7만 |
|---|
| 2025.11.06 | ₩26,559 | ₩27,201 | ₩26,439 | ₩26,452 | -0.40% | 286만 |
|---|
| 2025.11.05 | ₩24,914 | ₩26,626 | ₩24,326 | ₩26,051 | +4.56% | 620.5만 |
|---|
| 2025.11.04 | ₩29,809 | ₩29,849 | ₩28,940 | ₩29,020 | -2.65% | 272만 |
|---|
| 2025.11.03 | ₩30,170 | ₩30,798 | ₩29,969 | ₩30,611 | +1.46% | 231.8만 |
|---|
| 2025.10.31 | ₩30,571 | ₩30,745 | ₩29,849 | ₩30,170 | -1.31% | 264만 |
|---|
| 2025.10.30 | ₩30,090 | ₩30,812 | ₩29,555 | ₩30,665 | +1.91% | 220.9만 |
|---|
| 2025.10.29 | ₩31,414 | ₩31,414 | ₩29,582 | ₩29,902 | -4.81% | 261.5만 |
|---|
| 2025.10.28 | ₩29,006 | ₩30,571 | ₩28,886 | ₩30,317 | +4.52% | 214.5만 |
|---|
| 2025.10.27 | ₩29,528 | ₩30,304 | ₩28,672 | ₩29,648 | +0.41% | 307.8만 |
|---|
| 2025.10.24 | ₩30,157 | ₩31,213 | ₩29,822 | ₩30,598 | +1.46% | 247.1만 |
|---|
| 2025.10.23 | ₩31,133 | ₩31,601 | ₩30,665 | ₩30,785 | -1.12% | 237.5만 |
|---|
| 2025.10.22 | ₩28,258 | ₩30,210 | ₩28,258 | ₩30,023 | +6.25% | 329.4만 |
|---|
| 2025.10.21 | ₩29,983 | ₩30,651 | ₩28,525 | ₩29,595 | -1.29% | 415.1만 |
|---|
| 2025.10.20 | ₩32,149 | ₩32,684 | ₩31,454 | ₩32,644 | +1.54% | 235.7만 |
|---|
| 2025.10.17 | ₩33,460 | ₩33,968 | ₩31,053 | ₩31,748 | -5.12% | 395만 |
|---|
| 2025.10.16 | ₩34,142 | ₩34,717 | ₩33,380 | ₩34,503 | +1.06% | 354.4만 |
|---|
| 2025.10.15 | ₩32,216 | ₩34,744 | ₩32,203 | ₩33,981 | +5.48% | 519.7만 |
|---|
| 2025.10.14 | ₩31,186 | ₩32,082 | ₩30,839 | ₩31,561 | +1.20% | 284.8만 |
|---|
| 2025.10.13 | ₩30,905 | ₩31,601 | ₩30,785 | ₩31,454 | +1.77% | 185.3만 |
|---|
| 2025.10.10 | ₩30,772 | ₩30,865 | ₩29,234 | ₩30,009 | -2.48% | 322.5만 |
|---|