시장 데이터를 불러오는 중
전체 종목
US 골드마이닝 과거 주가
U.S. GoldMining Inc. - Common stock · USGO · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. GoldMining Inc. - Common stock · USGO · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,201 | ₩8,576 | ₩8,147 | ₩8,348 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,295 | ₩8,429 | ₩8,080 | ₩8,080 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,737 | ₩8,737 | ₩8,335 | ₩8,375 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,831 | ₩9,045 | ₩8,616 | ₩8,804 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,737 | ₩9,032 | ₩8,464 | ₩8,817 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,072 | ₩9,514 | ₩8,710 | ₩8,737 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,925 | ₩9,260 | ₩8,831 | ₩8,978 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,045 | ₩9,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,925 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,394 | ₩9,514 | ₩8,992 | ₩9,032 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,340 | ₩9,675 | ₩9,179 | ₩9,273 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,648 | ₩9,809 | ₩9,373 | ₩9,635 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,474 | ₩9,849 | ₩9,126 | ₩9,688 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,434 | ₩9,581 | ₩8,777 | ₩9,487 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,608 | ₩9,930 | ₩9,246 | ₩9,648 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,238 | ₩10,372 | ₩9,501 | ₩9,541 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,425 | ₩10,626 | ₩10,064 | ₩10,184 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,425 | ₩10,707 | ₩10,238 | ₩10,265 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,720 | ₩10,720 | ₩10,198 | ₩10,305 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,787 | ₩10,787 | ₩10,519 | ₩10,546 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,854 | ₩10,975 | ₩10,626 | ₩10,814 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,189 | ₩11,243 | ₩10,921 | ₩10,935 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,122 | ₩11,149 | ₩10,868 | ₩11,069 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,551 | ₩11,638 | ₩11,323 | ₩11,337 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,323 | ₩11,827 | ₩11,102 | ₩11,444 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,055 | ₩11,363 | ₩10,921 | ₩11,323 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,672 | ₩12,261 | ₩11,229 | ₩11,390 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,497 | ₩11,976 | ₩11,457 | ₩11,471 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,739 | ₩11,919 | ₩11,323 | ₩11,323 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,328 | ₩12,422 | ₩11,940 | ₩11,993 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,146 | ₩13,253 | ₩12,221 | ₩12,328 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,784 | ₩13,127 | ₩12,583 | ₩12,998 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,918 | ₩13,226 | ₩12,556 | ₩12,703 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,266 | ₩13,353 | ₩12,596 | ₩12,998 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,320 | ₩13,731 | ₩12,864 | ₩13,360 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,409 | ₩13,262 | ₩12,342 | ₩12,904 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,167 | ₩12,824 | ₩12,060 | ₩12,328 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩11,993 | ₩12,851 | ₩11,806 | ₩12,328 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,926 | ₩11,992 | ₩11,484 | ₩11,685 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,859 | ₩12,187 | ₩11,672 | ₩11,993 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,457 | ₩11,913 | ₩11,457 | ₩11,832 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,739 | ₩12,114 | ₩11,424 | ₩11,444 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩12,033 | ₩12,285 | ₩11,672 | ₩11,806 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,578 | ₩11,913 | ₩11,524 | ₩11,832 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,873 | ₩11,966 | ₩11,404 | ₩11,564 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,658 | ₩11,899 | ₩11,363 | ₩11,578 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,841 | ₩11,899 | ₩10,399 | ₩11,350 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,412 | ₩11,189 | ₩10,412 | ₩10,841 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,104 | ₩10,486 | ₩10,064 | ₩10,224 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,291 | ₩10,412 | ₩9,948 | ₩10,023 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,916 | ₩10,318 | ₩9,648 | ₩10,238 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,822 | ₩10,137 | ₩9,599 | ₩9,983 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩10,010 | ₩10,157 | ₩9,782 | ₩9,822 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩9,997 | ₩10,238 | ₩9,708 | ₩10,037 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,090 | ₩10,345 | ₩9,842 | ₩10,090 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,265 | ₩10,318 | ₩9,896 | ₩10,023 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,305 | ₩10,626 | ₩10,184 | ₩10,372 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,921 | ₩11,122 | ₩10,385 | ₩10,633 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩11,028 | ₩11,122 | ₩10,626 | ₩10,801 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,868 | ₩11,055 | ₩10,362 | ₩10,894 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,626 | ₩11,236 | ₩10,474 | ₩10,894 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,479 | ₩10,760 | ₩10,218 | ₩10,613 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,533 | ₩10,700 | ₩10,157 | ₩10,519 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,466 | ₩10,774 | ₩10,332 | ₩10,653 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,318 | ₩10,533 | ₩9,983 | ₩10,278 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,506 | ₩10,506 | ₩10,171 | ₩10,452 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,466 | ₩10,747 | ₩9,956 | ₩10,452 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,653 | ₩10,951 | ₩10,050 | ₩10,144 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,558 | ₩12,154 | ₩10,774 | ₩10,854 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,873 | ₩12,315 | ₩11,357 | ₩11,417 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,551 | ₩11,973 | ₩11,323 | ₩11,846 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,827 | ₩11,524 | ₩10,827 | ₩11,256 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,390 | ₩11,531 | ₩10,693 | ₩10,894 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,136 | ₩11,363 | ₩10,600 | ₩11,323 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,734 | ₩11,109 | ₩10,184 | ₩10,988 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,055 | ₩11,055 | ₩10,472 | ₩10,640 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,948 | ₩11,062 | ₩10,734 | ₩10,801 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,961 | ₩11,357 | ₩10,961 | ₩11,095 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,283 | ₩11,417 | ₩10,961 | ₩11,229 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,229 | ₩11,531 | ₩11,028 | ₩11,323 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,203 | ₩11,564 | ₩10,988 | ₩11,002 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,975 | ₩11,511 | ₩10,626 | ₩11,095 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,270 | ₩11,832 | ₩10,868 | ₩10,908 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,841 | ₩11,424 | ₩10,345 | ₩10,787 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,479 | ₩10,881 | ₩10,116 | ₩10,479 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,707 | ₩11,189 | ₩10,385 | ₩10,385 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,296 | ₩11,781 | ₩10,667 | ₩11,002 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,127 | ₩12,127 | ₩11,216 | ₩11,283 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,757 | ₩13,125 | ₩11,698 | ₩11,966 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,435 | ₩13,253 | ₩12,435 | ₩13,025 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,092 | ₩13,293 | ₩12,476 | ₩12,476 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,146 | ₩13,481 | ₩13,025 | ₩13,172 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,668 | ₩13,729 | ₩12,878 | ₩12,998 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,561 | ₩14,097 | ₩13,132 | ₩13,668 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,869 | ₩14,124 | ₩13,440 | ₩13,548 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,579 | ₩14,747 | ₩13,856 | ₩13,856 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,164 | ₩14,774 | ₩13,971 | ₩14,660 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,620 | ₩15,692 | ₩13,769 | ₩13,909 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,727 | ₩15,089 | ₩14,164 | ₩14,539 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,740 | ₩15,196 | ₩14,407 | ₩14,834 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,214 | ₩16,275 | ₩14,512 | ₩14,539 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩17,005 | ₩17,072 | ₩16,241 | ₩16,241 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,219 | ₩17,300 | ₩16,898 | ₩16,951 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,568 | ₩17,726 | ₩17,353 | ₩17,393 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,635 | ₩17,862 | ₩17,487 | ₩17,675 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩18,077 | ₩18,077 | ₩17,568 | ₩17,755 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,224 | ₩18,291 | ₩17,836 | ₩18,090 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,090 | ₩18,291 | ₩17,836 | ₩18,117 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,291 | ₩18,693 | ₩17,836 | ₩17,996 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,305 | ₩18,626 | ₩18,050 | ₩18,130 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,836 | ₩18,358 | ₩17,708 | ₩18,130 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,130 | ₩18,224 | ₩17,554 | ₩17,782 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,809 | ₩18,023 | ₩17,715 | ₩17,728 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,688 | ₩17,923 | ₩17,407 | ₩17,836 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,367 | ₩17,568 | ₩17,259 | ₩17,367 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,742 | ₩17,876 | ₩17,353 | ₩17,420 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,661 | ₩18,023 | ₩17,625 | ₩17,963 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,474 | ₩17,822 | ₩17,434 | ₩17,722 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,393 | ₩17,775 | ₩17,367 | ₩17,527 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩17,058 | ₩17,675 | ₩16,884 | ₩17,541 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,809 | ₩17,809 | ₩16,556 | ₩16,610 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,447 | ₩17,876 | ₩17,447 | ₩17,688 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,300 | ₩17,996 | ₩17,226 | ₩17,782 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,755 | ₩17,755 | ₩17,166 | ₩17,206 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,474 | ₩17,755 | ₩17,048 | ₩17,742 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩17,058 | ₩17,420 | ₩16,892 | ₩17,420 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,321 | ₩17,072 | ₩16,080 | ₩17,058 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,697 | ₩16,764 | ₩16,174 | ₩16,509 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,857 | ₩16,857 | ₩16,268 | ₩16,536 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,951 | ₩17,072 | ₩15,899 | ₩16,844 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,201 | ₩16,522 | ₩15,839 | ₩16,027 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,777 | ₩16,938 | ₩16,080 | ₩16,167 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,397 | ₩16,610 | ₩15,357 | ₩16,509 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,946 | ₩16,589 | ₩15,355 | ₩16,201 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,914 | ₩15,980 | ₩14,845 | ₩15,584 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,687 | ₩14,941 | ₩14,486 | ₩14,780 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,204 | ₩14,928 | ₩14,198 | ₩14,432 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,231 | ₩14,472 | ₩13,936 | ₩14,198 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,713 | ₩15,196 | ₩14,419 | ₩14,486 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,834 | ₩14,834 | ₩14,070 | ₩14,311 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,338 | ₩15,558 | ₩14,204 | ₩15,008 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,673 | ₩15,381 | ₩13,574 | ₩14,231 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,231 | ₩14,941 | ₩13,668 | ₩14,660 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,732 | ₩15,799 | ₩14,821 | ₩14,941 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,737 | ₩16,737 | ₩15,946 | ₩16,174 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,893 | ₩17,139 | ₩15,879 | ₩16,683 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩17,072 | ₩17,420 | ₩15,182 | ₩15,517 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩18,023 | ₩18,023 | ₩17,072 | ₩17,072 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,452 | ₩18,492 | ₩17,514 | ₩18,184 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,117 | ₩19,953 | ₩18,117 | ₩18,573 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩17,018 | ₩18,251 | ₩16,951 | ₩17,929 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩17,058 | ₩18,201 | ₩16,924 | ₩17,474 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,358 | ₩18,358 | ₩17,085 | ₩17,621 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,439 | ₩18,841 | ₩17,842 | ₩18,372 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,827 | ₩19,464 | ₩17,621 | ₩18,097 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,956 | ₩21,364 | ₩17,541 | ₩19,484 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,678 | ₩16,161 | ₩15,283 | ₩16,141 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,718 | ₩16,013 | ₩15,075 | ₩15,745 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,504 | ₩16,080 | ₩15,182 | ₩15,745 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,914 | ₩15,625 | ₩14,713 | ₩15,169 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,767 | ₩15,531 | ₩14,767 | ₩15,035 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,660 | ₩15,062 | ₩14,338 | ₩14,700 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,285 | ₩14,740 | ₩13,802 | ₩14,600 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,606 | ₩15,008 | ₩14,352 | ₩14,553 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,450 | ₩15,450 | ₩14,512 | ₩14,653 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,209 | ₩16,080 | ₩15,069 | ₩15,638 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,678 | ₩16,040 | ₩14,888 | ₩15,028 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,839 | ₩16,067 | ₩14,968 | ₩16,027 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,965 | ₩16,965 | ₩15,290 | ₩15,343 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,924 | ₩17,286 | ₩15,879 | ₩16,965 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,477 | ₩16,844 | ₩15,156 | ₩16,790 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,348 | ₩17,209 | ₩15,142 | ₩15,397 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,479 | ₩18,626 | ₩16,552 | ₩16,844 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,104 | ₩19,430 | ₩17,353 | ₩18,117 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,836 | ₩18,238 | ₩17,166 | ₩17,192 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,854 | ₩19,551 | ₩17,529 | ₩18,003 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,409 | ₩20,409 | ₩19,135 | ₩19,819 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,368 | ₩20,770 | ₩19,792 | ₩19,872 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,824 | ₩21,072 | ₩18,800 | ₩19,765 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,129 | ₩24,094 | ₩20,824 | ₩20,945 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,774 | ₩21,440 | ₩17,594 | ₩21,213 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,095 | ₩19,095 | ₩17,755 | ₩18,707 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,827 | ₩19,805 | ₩18,412 | ₩19,028 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,571 | ₩17,554 | ₩15,544 | ₩17,380 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩15,035 | ₩15,558 | ₩14,459 | ₩15,383 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,249 | ₩16,053 | ₩15,008 | ₩15,035 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,539 | ₩15,517 | ₩14,191 | ₩15,209 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,226 | ₩14,740 | ₩12,908 | ₩14,318 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,837 | ₩13,253 | ₩12,484 | ₩13,038 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,422 | ₩12,670 | ₩12,221 | ₩12,462 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,529 | ₩12,663 | ₩12,201 | ₩12,462 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,650 | ₩12,677 | ₩12,074 | ₩12,522 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,449 | ₩12,938 | ₩12,288 | ₩12,824 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,792 | ₩12,650 | ₩11,792 | ₩12,409 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,819 | ₩11,993 | ₩11,591 | ₩11,765 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩12,007 | ₩12,390 | ₩11,578 | ₩11,819 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,275 | ₩12,764 | ₩12,020 | ₩12,060 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩13,052 | ₩13,340 | ₩12,070 | ₩12,100 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩13,012 | ₩13,440 | ₩12,730 | ₩13,427 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩12,998 | ₩13,306 | ₩12,765 | ₩12,904 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩12,985 | ₩13,387 | ₩12,757 | ₩12,851 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩13,052 | ₩13,475 | ₩12,730 | ₩12,891 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,079 | ₩13,387 | ₩12,784 | ₩13,079 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩13,052 | ₩13,722 | ₩12,730 | ₩13,079 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,601 | ₩14,070 | ₩12,931 | ₩13,025 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,543 | ₩13,574 | ₩12,543 | ₩13,454 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,159 | ₩13,253 | ₩12,596 | ₩12,596 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,373 | ₩13,856 | ₩12,891 | ₩13,259 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,400 | ₩13,936 | ₩13,280 | ₩13,816 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,347 | ₩13,507 | ₩12,998 | ₩13,353 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,186 | ₩13,514 | ₩12,864 | ₩13,306 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,708 | ₩13,708 | ₩13,166 | ₩13,239 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,070 | ₩14,231 | ₩13,474 | ₩13,601 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,789 | ₩14,231 | ₩13,470 | ₩13,936 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,347 | ₩14,003 | ₩13,199 | ₩13,789 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,904 | ₩13,199 | ₩12,730 | ₩13,105 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,239 | ₩13,521 | ₩12,904 | ₩12,971 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,065 | ₩13,501 | ₩12,918 | ₩13,226 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,677 | ₩13,012 | ₩12,677 | ₩12,985 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,409 | ₩12,744 | ₩12,315 | ₩12,583 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,060 | ₩12,610 | ₩12,060 | ₩12,476 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,100 | ₩12,596 | ₩11,819 | ₩12,060 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,757 | ₩13,430 | ₩12,074 | ₩12,114 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,703 | ₩13,105 | ₩12,516 | ₩12,529 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,328 | ₩12,744 | ₩12,228 | ₩12,516 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,395 | ₩13,105 | ₩12,281 | ₩12,476 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,864 | ₩12,971 | ₩12,234 | ₩12,234 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩15,008 | ₩15,008 | ₩13,025 | ₩13,119 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,802 | ₩14,285 | ₩13,735 | ₩14,191 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩13,990 | ₩13,990 | ₩13,604 | ₩13,682 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,070 | ₩14,727 | ₩13,588 | ₩13,775 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,668 | ₩14,220 | ₩13,494 | ₩13,742 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,682 | ₩14,003 | ₩13,454 | ₩13,655 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,419 | ₩14,660 | ₩13,588 | ₩13,628 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,780 | ₩15,165 | ₩14,365 | ₩14,405 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,370 | ₩15,444 | ₩14,759 | ₩15,008 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,571 | ₩15,692 | ₩15,370 | ₩15,477 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,397 | ₩15,685 | ₩15,142 | ₩15,611 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,772 | ₩16,194 | ₩15,022 | ₩15,450 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,214 | ₩16,321 | ₩15,625 | ₩15,625 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,822 | ₩18,196 | ₩16,161 | ₩16,362 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩18,077 | ₩18,299 | ₩17,621 | ₩17,822 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,800 | ₩19,162 | ₩17,996 | ₩18,090 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,844 | ₩18,358 | ₩16,804 | ₩17,420 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,099 | ₩17,139 | ₩16,455 | ₩16,797 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,594 | ₩18,151 | ₩17,196 | ₩17,393 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,956 | ₩18,197 | ₩17,072 | ₩17,125 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,430 | ₩19,470 | ₩18,104 | ₩18,278 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,846 | ₩19,966 | ₩18,846 | ₩19,243 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,720 | ₩19,765 | ₩18,452 | ₩19,430 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,358 | ₩18,877 | ₩18,122 | ₩18,291 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,774 | ₩18,867 | ₩17,755 | ₩17,923 | -4.53% | 7.4만 |
|---|