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 | ₩8,185 | ₩8,559 | ₩8,131 | ₩8,332 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,278 | ₩8,412 | ₩8,064 | ₩8,064 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,720 | ₩8,720 | ₩8,319 | ₩8,359 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,813 | ₩9,027 | ₩8,599 | ₩8,787 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,720 | ₩9,014 | ₩8,447 | ₩8,800 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,054 | ₩9,495 | ₩8,693 | ₩8,720 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,907 | ₩9,241 | ₩8,813 | ₩8,960 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,027 | ₩9,375 | ₩8,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,907 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,375 | ₩9,495 | ₩8,974 | ₩9,014 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,322 | ₩9,656 | ₩9,161 | ₩9,255 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,629 | ₩9,790 | ₩9,355 | ₩9,616 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,455 | ₩9,830 | ₩9,108 | ₩9,669 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,415 | ₩9,562 | ₩8,760 | ₩9,469 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,589 | ₩9,910 | ₩9,228 | ₩9,629 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,218 | ₩10,351 | ₩9,482 | ₩9,522 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,405 | ₩10,605 | ₩10,044 | ₩10,164 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,405 | ₩10,686 | ₩10,218 | ₩10,244 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,699 | ₩10,699 | ₩10,177 | ₩10,284 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,766 | ₩10,766 | ₩10,498 | ₩10,525 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,833 | ₩10,953 | ₩10,605 | ₩10,793 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,167 | ₩11,221 | ₩10,900 | ₩10,913 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,100 | ₩11,127 | ₩10,846 | ₩11,047 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,528 | ₩11,615 | ₩11,301 | ₩11,314 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,301 | ₩11,804 | ₩11,080 | ₩11,421 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,033 | ₩11,341 | ₩10,900 | ₩11,301 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,649 | ₩12,237 | ₩11,207 | ₩11,368 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,475 | ₩11,952 | ₩11,435 | ₩11,448 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,715 | ₩11,896 | ₩11,301 | ₩11,301 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,304 | ₩12,398 | ₩11,916 | ₩11,970 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,120 | ₩13,227 | ₩12,197 | ₩12,304 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,759 | ₩13,101 | ₩12,558 | ₩12,973 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,892 | ₩13,200 | ₩12,531 | ₩12,678 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,240 | ₩13,327 | ₩12,571 | ₩12,973 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,294 | ₩13,704 | ₩12,839 | ₩13,334 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,384 | ₩13,236 | ₩12,317 | ₩12,879 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,143 | ₩12,799 | ₩12,036 | ₩12,304 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩11,970 | ₩12,825 | ₩11,782 | ₩12,304 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,903 | ₩11,968 | ₩11,461 | ₩11,662 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,836 | ₩12,163 | ₩11,649 | ₩11,970 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,435 | ₩11,889 | ₩11,435 | ₩11,809 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,715 | ₩12,090 | ₩11,401 | ₩11,421 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩12,010 | ₩12,261 | ₩11,649 | ₩11,782 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,555 | ₩11,889 | ₩11,501 | ₩11,809 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,849 | ₩11,943 | ₩11,381 | ₩11,542 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,635 | ₩11,876 | ₩11,341 | ₩11,555 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,819 | ₩11,876 | ₩10,378 | ₩11,328 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,391 | ₩11,167 | ₩10,391 | ₩10,819 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,084 | ₩10,465 | ₩10,044 | ₩10,204 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,271 | ₩10,391 | ₩9,929 | ₩10,004 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,897 | ₩10,298 | ₩9,629 | ₩10,218 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,803 | ₩10,117 | ₩9,580 | ₩9,963 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩9,990 | ₩10,137 | ₩9,763 | ₩9,803 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩9,977 | ₩10,218 | ₩9,689 | ₩10,017 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,070 | ₩10,325 | ₩9,823 | ₩10,070 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,244 | ₩10,298 | ₩9,877 | ₩10,004 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,284 | ₩10,605 | ₩10,164 | ₩10,351 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,900 | ₩11,100 | ₩10,365 | ₩10,612 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩11,007 | ₩11,100 | ₩10,605 | ₩10,779 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,846 | ₩11,033 | ₩10,342 | ₩10,873 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,605 | ₩11,214 | ₩10,453 | ₩10,873 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,458 | ₩10,739 | ₩10,198 | ₩10,592 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,512 | ₩10,679 | ₩10,137 | ₩10,498 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,445 | ₩10,753 | ₩10,311 | ₩10,632 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,298 | ₩10,512 | ₩9,963 | ₩10,258 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,485 | ₩10,485 | ₩10,151 | ₩10,432 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,445 | ₩10,726 | ₩9,937 | ₩10,432 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,632 | ₩10,929 | ₩10,030 | ₩10,124 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,535 | ₩12,130 | ₩10,753 | ₩10,833 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,849 | ₩12,291 | ₩11,334 | ₩11,394 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,528 | ₩11,949 | ₩11,301 | ₩11,822 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,806 | ₩11,501 | ₩10,806 | ₩11,234 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,368 | ₩11,508 | ₩10,672 | ₩10,873 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,114 | ₩11,341 | ₩10,579 | ₩11,301 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,712 | ₩11,087 | ₩10,164 | ₩10,967 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,033 | ₩11,033 | ₩10,452 | ₩10,619 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,926 | ₩11,040 | ₩10,712 | ₩10,779 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,940 | ₩11,334 | ₩10,940 | ₩11,074 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,261 | ₩11,394 | ₩10,940 | ₩11,207 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,207 | ₩11,508 | ₩11,007 | ₩11,301 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,180 | ₩11,542 | ₩10,967 | ₩10,980 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,953 | ₩11,488 | ₩10,605 | ₩11,074 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,247 | ₩11,809 | ₩10,846 | ₩10,886 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,819 | ₩11,401 | ₩10,325 | ₩10,766 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,458 | ₩10,860 | ₩10,096 | ₩10,458 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,686 | ₩11,167 | ₩10,365 | ₩10,365 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,274 | ₩11,758 | ₩10,646 | ₩10,980 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,103 | ₩12,103 | ₩11,194 | ₩11,261 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,732 | ₩13,100 | ₩11,675 | ₩11,943 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,411 | ₩13,227 | ₩12,411 | ₩12,999 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,066 | ₩13,267 | ₩12,451 | ₩12,451 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,120 | ₩13,454 | ₩12,999 | ₩13,146 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,641 | ₩13,701 | ₩12,852 | ₩12,973 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,534 | ₩14,069 | ₩13,106 | ₩13,641 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,842 | ₩14,096 | ₩13,414 | ₩13,521 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,551 | ₩14,718 | ₩13,829 | ₩13,829 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,136 | ₩14,745 | ₩13,944 | ₩14,631 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,591 | ₩15,661 | ₩13,742 | ₩13,882 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,698 | ₩15,059 | ₩14,136 | ₩14,511 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,711 | ₩15,166 | ₩14,378 | ₩14,805 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,182 | ₩16,242 | ₩14,484 | ₩14,511 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩16,971 | ₩17,038 | ₩16,209 | ₩16,209 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,185 | ₩17,266 | ₩16,864 | ₩16,918 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,533 | ₩17,691 | ₩17,319 | ₩17,359 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,600 | ₩17,827 | ₩17,453 | ₩17,640 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩18,041 | ₩18,041 | ₩17,533 | ₩17,720 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,188 | ₩18,255 | ₩17,801 | ₩18,055 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,055 | ₩18,255 | ₩17,801 | ₩18,081 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,255 | ₩18,656 | ₩17,801 | ₩17,961 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,269 | ₩18,590 | ₩18,015 | ₩18,095 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,801 | ₩18,322 | ₩17,673 | ₩18,095 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,095 | ₩18,188 | ₩17,520 | ₩17,747 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,774 | ₩17,988 | ₩17,680 | ₩17,694 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,653 | ₩17,887 | ₩17,373 | ₩17,801 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,332 | ₩17,533 | ₩17,225 | ₩17,332 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,707 | ₩17,841 | ₩17,319 | ₩17,386 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,627 | ₩17,988 | ₩17,591 | ₩17,928 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,439 | ₩17,787 | ₩17,399 | ₩17,687 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,359 | ₩17,740 | ₩17,332 | ₩17,493 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩17,025 | ₩17,640 | ₩16,851 | ₩17,506 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,774 | ₩17,774 | ₩16,523 | ₩16,577 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,413 | ₩17,841 | ₩17,413 | ₩17,653 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,266 | ₩17,961 | ₩17,192 | ₩17,747 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,720 | ₩17,720 | ₩17,132 | ₩17,172 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,439 | ₩17,720 | ₩17,014 | ₩17,707 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩17,025 | ₩17,386 | ₩16,859 | ₩17,386 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,289 | ₩17,038 | ₩16,049 | ₩17,025 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,664 | ₩16,731 | ₩16,142 | ₩16,477 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,824 | ₩16,824 | ₩16,236 | ₩16,503 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,918 | ₩17,038 | ₩15,868 | ₩16,811 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,169 | ₩16,490 | ₩15,808 | ₩15,995 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,744 | ₩16,904 | ₩16,049 | ₩16,135 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,366 | ₩16,577 | ₩15,326 | ₩16,477 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,915 | ₩16,557 | ₩15,325 | ₩16,169 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,885 | ₩15,948 | ₩14,815 | ₩15,554 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,658 | ₩14,912 | ₩14,457 | ₩14,751 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,176 | ₩14,898 | ₩14,170 | ₩14,404 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,203 | ₩14,444 | ₩13,909 | ₩14,170 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,684 | ₩15,166 | ₩14,390 | ₩14,457 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,805 | ₩14,805 | ₩14,042 | ₩14,283 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,310 | ₩15,527 | ₩14,176 | ₩14,979 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,644 | ₩15,350 | ₩13,548 | ₩14,203 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,203 | ₩14,912 | ₩13,641 | ₩14,631 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,701 | ₩15,768 | ₩14,791 | ₩14,912 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,704 | ₩16,704 | ₩15,915 | ₩16,142 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,861 | ₩17,105 | ₩15,848 | ₩16,650 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩17,038 | ₩17,386 | ₩15,153 | ₩15,487 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩17,988 | ₩17,988 | ₩17,038 | ₩17,038 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,416 | ₩18,456 | ₩17,480 | ₩18,148 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,081 | ₩19,914 | ₩18,081 | ₩18,536 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩16,985 | ₩18,215 | ₩16,918 | ₩17,894 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩17,025 | ₩18,166 | ₩16,891 | ₩17,439 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,322 | ₩18,322 | ₩17,052 | ₩17,587 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,402 | ₩18,804 | ₩17,807 | ₩18,335 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,790 | ₩19,425 | ₩17,587 | ₩18,061 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,921 | ₩21,322 | ₩17,506 | ₩19,446 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,647 | ₩16,129 | ₩15,253 | ₩16,109 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,687 | ₩15,982 | ₩15,046 | ₩15,714 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,473 | ₩16,049 | ₩15,153 | ₩15,714 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,885 | ₩15,594 | ₩14,684 | ₩15,139 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,738 | ₩15,500 | ₩14,738 | ₩15,005 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,631 | ₩15,032 | ₩14,310 | ₩14,671 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,256 | ₩14,711 | ₩13,775 | ₩14,571 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,577 | ₩14,979 | ₩14,323 | ₩14,524 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,420 | ₩15,420 | ₩14,484 | ₩14,624 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,179 | ₩16,049 | ₩15,039 | ₩15,607 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,647 | ₩16,008 | ₩14,858 | ₩14,999 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,808 | ₩16,035 | ₩14,939 | ₩15,995 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,931 | ₩16,931 | ₩15,260 | ₩15,313 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,891 | ₩17,252 | ₩15,848 | ₩16,931 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,447 | ₩16,811 | ₩15,126 | ₩16,757 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,316 | ₩17,175 | ₩15,112 | ₩15,366 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,442 | ₩18,590 | ₩16,519 | ₩16,811 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,068 | ₩19,392 | ₩17,319 | ₩18,081 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,801 | ₩18,202 | ₩17,132 | ₩17,159 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,817 | ₩19,512 | ₩17,494 | ₩17,968 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,368 | ₩20,368 | ₩19,098 | ₩19,780 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,328 | ₩20,729 | ₩19,753 | ₩19,833 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,783 | ₩21,030 | ₩18,763 | ₩19,726 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,083 | ₩24,046 | ₩20,783 | ₩20,903 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,737 | ₩21,398 | ₩17,560 | ₩21,171 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,058 | ₩19,058 | ₩17,720 | ₩18,670 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,790 | ₩19,766 | ₩18,376 | ₩18,991 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,540 | ₩17,520 | ₩15,514 | ₩17,346 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩15,005 | ₩15,527 | ₩14,430 | ₩15,353 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,219 | ₩16,022 | ₩14,979 | ₩15,005 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,511 | ₩15,487 | ₩14,163 | ₩15,179 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,200 | ₩14,711 | ₩12,883 | ₩14,290 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,812 | ₩13,227 | ₩12,459 | ₩13,013 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,398 | ₩12,645 | ₩12,197 | ₩12,438 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,505 | ₩12,638 | ₩12,177 | ₩12,438 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,625 | ₩12,652 | ₩12,050 | ₩12,498 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,424 | ₩12,912 | ₩12,264 | ₩12,799 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,769 | ₩12,625 | ₩11,769 | ₩12,384 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,796 | ₩11,970 | ₩11,568 | ₩11,742 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩11,983 | ₩12,365 | ₩11,555 | ₩11,796 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,250 | ₩12,739 | ₩11,996 | ₩12,036 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩13,026 | ₩13,314 | ₩12,046 | ₩12,077 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩12,986 | ₩13,414 | ₩12,705 | ₩13,401 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩12,973 | ₩13,280 | ₩12,740 | ₩12,879 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩12,959 | ₩13,360 | ₩12,732 | ₩12,825 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩13,026 | ₩13,449 | ₩12,705 | ₩12,866 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,053 | ₩13,360 | ₩12,759 | ₩13,053 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩13,026 | ₩13,695 | ₩12,705 | ₩13,053 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,574 | ₩14,042 | ₩12,906 | ₩12,999 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,518 | ₩13,548 | ₩12,518 | ₩13,427 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,133 | ₩13,227 | ₩12,571 | ₩12,571 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,347 | ₩13,829 | ₩12,866 | ₩13,233 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,374 | ₩13,909 | ₩13,253 | ₩13,788 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,320 | ₩13,481 | ₩12,973 | ₩13,327 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,160 | ₩13,487 | ₩12,839 | ₩13,280 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,681 | ₩13,681 | ₩13,140 | ₩13,213 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,042 | ₩14,203 | ₩13,447 | ₩13,574 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,762 | ₩14,203 | ₩13,443 | ₩13,909 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,320 | ₩13,976 | ₩13,173 | ₩13,762 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,879 | ₩13,173 | ₩12,705 | ₩13,080 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,213 | ₩13,494 | ₩12,879 | ₩12,946 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,039 | ₩13,474 | ₩12,892 | ₩13,200 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,652 | ₩12,986 | ₩12,652 | ₩12,959 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,384 | ₩12,718 | ₩12,291 | ₩12,558 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,036 | ₩12,585 | ₩12,036 | ₩12,451 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,077 | ₩12,571 | ₩11,796 | ₩12,036 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,732 | ₩13,403 | ₩12,050 | ₩12,090 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,678 | ₩13,080 | ₩12,491 | ₩12,505 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,304 | ₩12,718 | ₩12,204 | ₩12,491 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,371 | ₩13,080 | ₩12,257 | ₩12,451 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,839 | ₩12,946 | ₩12,210 | ₩12,210 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩14,979 | ₩14,979 | ₩12,999 | ₩13,093 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,775 | ₩14,256 | ₩13,708 | ₩14,163 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩13,962 | ₩13,962 | ₩13,577 | ₩13,655 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,042 | ₩14,698 | ₩13,561 | ₩13,748 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,641 | ₩14,192 | ₩13,467 | ₩13,715 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,655 | ₩13,976 | ₩13,427 | ₩13,628 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,390 | ₩14,631 | ₩13,561 | ₩13,601 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,751 | ₩15,135 | ₩14,337 | ₩14,377 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,340 | ₩15,413 | ₩14,730 | ₩14,979 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,540 | ₩15,661 | ₩15,340 | ₩15,447 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,366 | ₩15,654 | ₩15,112 | ₩15,580 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,741 | ₩16,162 | ₩14,992 | ₩15,420 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,182 | ₩16,289 | ₩15,594 | ₩15,594 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,787 | ₩18,160 | ₩16,129 | ₩16,329 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩18,041 | ₩18,263 | ₩17,587 | ₩17,787 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,763 | ₩19,125 | ₩17,961 | ₩18,055 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,811 | ₩18,322 | ₩16,771 | ₩17,386 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,065 | ₩17,105 | ₩16,423 | ₩16,764 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,560 | ₩18,115 | ₩17,163 | ₩17,359 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,921 | ₩18,162 | ₩17,038 | ₩17,092 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,392 | ₩19,432 | ₩18,068 | ₩18,242 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,807 | ₩19,927 | ₩18,809 | ₩19,205 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,683 | ₩19,726 | ₩18,416 | ₩19,392 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,322 | ₩18,840 | ₩18,087 | ₩18,255 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,737 | ₩18,830 | ₩17,720 | ₩17,887 | -4.53% | 7.4만 |
|---|