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 | ₩8,193 | ₩8,568 | ₩8,139 | ₩8,340 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,286 | ₩8,420 | ₩8,072 | ₩8,072 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,728 | ₩8,728 | ₩8,327 | ₩8,367 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,822 | ₩9,036 | ₩8,608 | ₩8,795 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,728 | ₩9,023 | ₩8,455 | ₩8,809 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,063 | ₩9,505 | ₩8,701 | ₩8,728 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,916 | ₩9,250 | ₩8,822 | ₩8,969 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,036 | ₩9,384 | ₩8,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,916 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,384 | ₩9,505 | ₩8,983 | ₩9,023 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,331 | ₩9,665 | ₩9,170 | ₩9,264 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,638 | ₩9,799 | ₩9,364 | ₩9,625 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,464 | ₩9,839 | ₩9,116 | ₩9,679 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,424 | ₩9,572 | ₩8,768 | ₩9,478 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,598 | ₩9,920 | ₩9,237 | ₩9,638 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,228 | ₩10,361 | ₩9,491 | ₩9,531 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,415 | ₩10,616 | ₩10,053 | ₩10,174 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,415 | ₩10,696 | ₩10,228 | ₩10,254 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,709 | ₩10,709 | ₩10,187 | ₩10,294 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,776 | ₩10,776 | ₩10,509 | ₩10,535 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,843 | ₩10,964 | ₩10,616 | ₩10,803 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,178 | ₩11,232 | ₩10,910 | ₩10,924 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,111 | ₩11,138 | ₩10,857 | ₩11,057 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,539 | ₩11,626 | ₩11,312 | ₩11,325 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,312 | ₩11,815 | ₩11,091 | ₩11,432 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,044 | ₩11,352 | ₩10,910 | ₩11,312 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,660 | ₩12,249 | ₩11,218 | ₩11,379 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,486 | ₩11,964 | ₩11,446 | ₩11,459 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,727 | ₩11,908 | ₩11,312 | ₩11,312 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,316 | ₩12,410 | ₩11,928 | ₩11,981 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,132 | ₩13,240 | ₩12,209 | ₩12,316 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,771 | ₩13,114 | ₩12,570 | ₩12,985 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,905 | ₩13,213 | ₩12,543 | ₩12,691 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,253 | ₩13,340 | ₩12,584 | ₩12,985 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,306 | ₩13,717 | ₩12,851 | ₩13,347 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,396 | ₩13,249 | ₩12,329 | ₩12,891 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,155 | ₩12,811 | ₩12,048 | ₩12,316 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩11,981 | ₩12,838 | ₩11,794 | ₩12,316 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,914 | ₩11,980 | ₩11,472 | ₩11,673 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,847 | ₩12,175 | ₩11,660 | ₩11,981 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,446 | ₩11,901 | ₩11,446 | ₩11,821 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,727 | ₩12,102 | ₩11,412 | ₩11,432 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩12,021 | ₩12,273 | ₩11,660 | ₩11,794 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,566 | ₩11,901 | ₩11,513 | ₩11,821 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,861 | ₩11,954 | ₩11,392 | ₩11,553 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,647 | ₩11,887 | ₩11,352 | ₩11,566 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,830 | ₩11,887 | ₩10,388 | ₩11,339 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,402 | ₩11,178 | ₩10,402 | ₩10,830 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,094 | ₩10,475 | ₩10,053 | ₩10,214 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,281 | ₩10,402 | ₩9,938 | ₩10,013 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,906 | ₩10,308 | ₩9,638 | ₩10,228 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,813 | ₩10,127 | ₩9,589 | ₩9,973 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩10,000 | ₩10,147 | ₩9,772 | ₩9,813 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩9,987 | ₩10,228 | ₩9,699 | ₩10,027 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,080 | ₩10,335 | ₩9,833 | ₩10,080 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,254 | ₩10,308 | ₩9,886 | ₩10,013 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,294 | ₩10,616 | ₩10,174 | ₩10,361 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,910 | ₩11,111 | ₩10,375 | ₩10,622 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩11,017 | ₩11,111 | ₩10,616 | ₩10,790 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,857 | ₩11,044 | ₩10,352 | ₩10,883 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,616 | ₩11,225 | ₩10,463 | ₩10,883 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,468 | ₩10,750 | ₩10,207 | ₩10,602 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,522 | ₩10,689 | ₩10,147 | ₩10,509 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,455 | ₩10,763 | ₩10,321 | ₩10,643 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,308 | ₩10,522 | ₩9,973 | ₩10,268 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,495 | ₩10,495 | ₩10,161 | ₩10,442 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,455 | ₩10,736 | ₩9,946 | ₩10,442 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,643 | ₩10,940 | ₩10,040 | ₩10,134 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,546 | ₩12,142 | ₩10,763 | ₩10,843 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,861 | ₩12,302 | ₩11,345 | ₩11,406 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,539 | ₩11,961 | ₩11,312 | ₩11,834 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,817 | ₩11,513 | ₩10,817 | ₩11,245 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,379 | ₩11,519 | ₩10,683 | ₩10,883 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,124 | ₩11,352 | ₩10,589 | ₩11,312 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,723 | ₩11,098 | ₩10,174 | ₩10,977 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,044 | ₩11,044 | ₩10,462 | ₩10,629 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,937 | ₩11,051 | ₩10,723 | ₩10,790 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,950 | ₩11,345 | ₩10,950 | ₩11,084 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,272 | ₩11,406 | ₩10,950 | ₩11,218 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,218 | ₩11,519 | ₩11,017 | ₩11,312 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,191 | ₩11,553 | ₩10,977 | ₩10,991 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,964 | ₩11,499 | ₩10,616 | ₩11,084 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,258 | ₩11,821 | ₩10,857 | ₩10,897 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,830 | ₩11,412 | ₩10,335 | ₩10,776 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,468 | ₩10,870 | ₩10,106 | ₩10,468 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,696 | ₩11,178 | ₩10,375 | ₩10,375 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,285 | ₩11,770 | ₩10,656 | ₩10,991 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,115 | ₩12,115 | ₩11,205 | ₩11,272 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,744 | ₩13,112 | ₩11,687 | ₩11,954 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,423 | ₩13,240 | ₩12,423 | ₩13,012 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,079 | ₩13,280 | ₩12,463 | ₩12,463 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,132 | ₩13,467 | ₩13,012 | ₩13,159 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,655 | ₩13,715 | ₩12,865 | ₩12,985 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,547 | ₩14,083 | ₩13,119 | ₩13,655 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,855 | ₩14,110 | ₩13,427 | ₩13,534 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,565 | ₩14,732 | ₩13,842 | ₩13,842 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,150 | ₩14,759 | ₩13,957 | ₩14,645 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,605 | ₩15,676 | ₩13,755 | ₩13,895 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,712 | ₩15,074 | ₩14,150 | ₩14,525 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,725 | ₩15,181 | ₩14,392 | ₩14,819 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,198 | ₩16,258 | ₩14,498 | ₩14,525 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩16,988 | ₩17,055 | ₩16,225 | ₩16,225 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,202 | ₩17,282 | ₩16,881 | ₩16,934 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,550 | ₩17,708 | ₩17,336 | ₩17,376 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,617 | ₩17,845 | ₩17,470 | ₩17,657 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩18,059 | ₩18,059 | ₩17,550 | ₩17,738 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,206 | ₩18,273 | ₩17,818 | ₩18,072 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,072 | ₩18,273 | ₩17,818 | ₩18,099 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,273 | ₩18,675 | ₩17,818 | ₩17,978 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,286 | ₩18,608 | ₩18,032 | ₩18,112 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,818 | ₩18,340 | ₩17,691 | ₩18,112 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,112 | ₩18,206 | ₩17,537 | ₩17,764 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,791 | ₩18,005 | ₩17,697 | ₩17,711 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,671 | ₩17,905 | ₩17,389 | ₩17,818 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,349 | ₩17,550 | ₩17,242 | ₩17,349 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,724 | ₩17,858 | ₩17,336 | ₩17,403 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,644 | ₩18,005 | ₩17,608 | ₩17,945 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,456 | ₩17,804 | ₩17,416 | ₩17,704 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,376 | ₩17,758 | ₩17,349 | ₩17,510 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩17,041 | ₩17,657 | ₩16,867 | ₩17,523 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,791 | ₩17,791 | ₩16,539 | ₩16,593 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,430 | ₩17,858 | ₩17,430 | ₩17,671 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,282 | ₩17,978 | ₩17,209 | ₩17,764 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,738 | ₩17,738 | ₩17,148 | ₩17,189 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,456 | ₩17,738 | ₩17,031 | ₩17,724 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩17,041 | ₩17,403 | ₩16,875 | ₩17,403 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,305 | ₩17,055 | ₩16,064 | ₩17,041 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,680 | ₩16,747 | ₩16,158 | ₩16,493 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,841 | ₩16,841 | ₩16,252 | ₩16,519 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,934 | ₩17,055 | ₩15,883 | ₩16,827 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,185 | ₩16,506 | ₩15,823 | ₩16,011 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,760 | ₩16,921 | ₩16,064 | ₩16,151 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,381 | ₩16,593 | ₩15,341 | ₩16,493 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,930 | ₩16,573 | ₩15,340 | ₩16,185 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,900 | ₩15,964 | ₩14,830 | ₩15,569 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,672 | ₩14,926 | ₩14,471 | ₩14,766 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,190 | ₩14,913 | ₩14,183 | ₩14,418 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,217 | ₩14,458 | ₩13,922 | ₩14,183 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,699 | ₩15,181 | ₩14,404 | ₩14,471 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,819 | ₩14,819 | ₩14,056 | ₩14,297 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,324 | ₩15,542 | ₩14,190 | ₩14,993 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,659 | ₩15,365 | ₩13,561 | ₩14,217 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,217 | ₩14,926 | ₩13,655 | ₩14,645 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,716 | ₩15,783 | ₩14,806 | ₩14,926 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,720 | ₩16,720 | ₩15,930 | ₩16,158 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,877 | ₩17,122 | ₩15,863 | ₩16,667 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩17,055 | ₩17,403 | ₩15,167 | ₩15,502 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩18,005 | ₩18,005 | ₩17,055 | ₩17,055 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,434 | ₩18,474 | ₩17,497 | ₩18,166 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,099 | ₩19,933 | ₩18,099 | ₩18,554 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩17,001 | ₩18,233 | ₩16,934 | ₩17,912 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩17,041 | ₩18,183 | ₩16,908 | ₩17,456 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,340 | ₩18,340 | ₩17,068 | ₩17,604 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,420 | ₩18,822 | ₩17,825 | ₩18,353 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,808 | ₩19,444 | ₩17,604 | ₩18,079 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,938 | ₩21,343 | ₩17,523 | ₩19,464 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,663 | ₩16,144 | ₩15,268 | ₩16,124 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,703 | ₩15,997 | ₩15,060 | ₩15,729 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,489 | ₩16,064 | ₩15,167 | ₩15,729 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,900 | ₩15,609 | ₩14,699 | ₩15,154 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,752 | ₩15,515 | ₩14,752 | ₩15,020 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,645 | ₩15,047 | ₩14,324 | ₩14,685 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,270 | ₩14,725 | ₩13,788 | ₩14,585 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,592 | ₩14,993 | ₩14,337 | ₩14,538 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,435 | ₩15,435 | ₩14,498 | ₩14,638 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,194 | ₩16,064 | ₩15,053 | ₩15,622 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,663 | ₩16,024 | ₩14,873 | ₩15,013 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,823 | ₩16,051 | ₩14,953 | ₩16,011 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,948 | ₩16,948 | ₩15,274 | ₩15,328 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,908 | ₩17,269 | ₩15,863 | ₩16,948 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,462 | ₩16,827 | ₩15,140 | ₩16,774 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,332 | ₩17,191 | ₩15,127 | ₩15,381 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,460 | ₩18,608 | ₩16,535 | ₩16,827 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,086 | ₩19,411 | ₩17,336 | ₩18,099 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,818 | ₩18,219 | ₩17,148 | ₩17,175 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,835 | ₩19,531 | ₩17,511 | ₩17,985 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,388 | ₩20,388 | ₩19,116 | ₩19,799 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,348 | ₩20,750 | ₩19,772 | ₩19,853 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,803 | ₩21,051 | ₩18,782 | ₩19,746 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,106 | ₩24,069 | ₩20,803 | ₩20,924 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,755 | ₩21,419 | ₩17,577 | ₩21,191 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,076 | ₩19,076 | ₩17,738 | ₩18,688 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,808 | ₩19,786 | ₩18,393 | ₩19,009 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,555 | ₩17,537 | ₩15,529 | ₩17,363 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩15,020 | ₩15,542 | ₩14,444 | ₩15,368 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,234 | ₩16,037 | ₩14,993 | ₩15,020 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,525 | ₩15,502 | ₩14,177 | ₩15,194 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,213 | ₩14,725 | ₩12,896 | ₩14,304 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,825 | ₩13,240 | ₩12,471 | ₩13,025 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,410 | ₩12,657 | ₩12,209 | ₩12,450 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,517 | ₩12,651 | ₩12,189 | ₩12,450 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,637 | ₩12,664 | ₩12,062 | ₩12,510 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,436 | ₩12,925 | ₩12,276 | ₩12,811 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,780 | ₩12,637 | ₩11,780 | ₩12,396 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,807 | ₩11,981 | ₩11,580 | ₩11,754 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩11,995 | ₩12,377 | ₩11,566 | ₩11,807 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,262 | ₩12,751 | ₩12,008 | ₩12,048 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩13,039 | ₩13,327 | ₩12,057 | ₩12,088 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩12,999 | ₩13,427 | ₩12,717 | ₩13,414 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩12,985 | ₩13,293 | ₩12,752 | ₩12,891 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩12,972 | ₩13,373 | ₩12,744 | ₩12,838 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩13,039 | ₩13,462 | ₩12,717 | ₩12,878 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,066 | ₩13,373 | ₩12,771 | ₩13,066 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩13,039 | ₩13,708 | ₩12,717 | ₩13,066 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,588 | ₩14,056 | ₩12,918 | ₩13,012 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,530 | ₩13,561 | ₩12,530 | ₩13,440 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,146 | ₩13,240 | ₩12,584 | ₩12,584 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,360 | ₩13,842 | ₩12,878 | ₩13,246 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,387 | ₩13,922 | ₩13,266 | ₩13,802 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,333 | ₩13,494 | ₩12,985 | ₩13,340 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,173 | ₩13,501 | ₩12,851 | ₩13,293 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,695 | ₩13,695 | ₩13,153 | ₩13,226 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,056 | ₩14,217 | ₩13,460 | ₩13,588 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,775 | ₩14,217 | ₩13,456 | ₩13,922 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,333 | ₩13,989 | ₩13,186 | ₩13,775 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,891 | ₩13,186 | ₩12,717 | ₩13,092 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,226 | ₩13,507 | ₩12,891 | ₩12,958 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,052 | ₩13,487 | ₩12,905 | ₩13,213 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,664 | ₩12,999 | ₩12,664 | ₩12,972 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,396 | ₩12,731 | ₩12,302 | ₩12,570 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,048 | ₩12,597 | ₩12,048 | ₩12,463 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,088 | ₩12,584 | ₩11,807 | ₩12,048 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,744 | ₩13,416 | ₩12,062 | ₩12,102 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,691 | ₩13,092 | ₩12,503 | ₩12,517 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,316 | ₩12,731 | ₩12,215 | ₩12,503 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,383 | ₩13,092 | ₩12,269 | ₩12,463 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,851 | ₩12,958 | ₩12,222 | ₩12,222 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩14,993 | ₩14,993 | ₩13,012 | ₩13,106 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,788 | ₩14,270 | ₩13,721 | ₩14,177 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩13,976 | ₩13,976 | ₩13,590 | ₩13,668 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,056 | ₩14,712 | ₩13,574 | ₩13,762 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,655 | ₩14,206 | ₩13,481 | ₩13,728 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,668 | ₩13,989 | ₩13,440 | ₩13,641 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,404 | ₩14,645 | ₩13,574 | ₩13,614 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,766 | ₩15,150 | ₩14,351 | ₩14,391 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,355 | ₩15,428 | ₩14,744 | ₩14,993 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,555 | ₩15,676 | ₩15,355 | ₩15,462 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,381 | ₩15,669 | ₩15,127 | ₩15,596 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,756 | ₩16,178 | ₩15,007 | ₩15,435 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,198 | ₩16,305 | ₩15,609 | ₩15,609 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,804 | ₩18,178 | ₩16,144 | ₩16,345 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩18,059 | ₩18,281 | ₩17,604 | ₩17,804 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,782 | ₩19,143 | ₩17,978 | ₩18,072 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,827 | ₩18,340 | ₩16,787 | ₩17,403 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,082 | ₩17,122 | ₩16,439 | ₩16,780 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,577 | ₩18,132 | ₩17,179 | ₩17,376 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,938 | ₩18,179 | ₩17,055 | ₩17,108 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,411 | ₩19,451 | ₩18,086 | ₩18,260 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,826 | ₩19,946 | ₩18,827 | ₩19,223 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,701 | ₩19,746 | ₩18,434 | ₩19,411 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,340 | ₩18,858 | ₩18,104 | ₩18,273 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,755 | ₩18,849 | ₩17,738 | ₩17,905 | -4.53% | 7.4만 |
|---|