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 | ₩8,165 | ₩8,538 | ₩8,111 | ₩8,311 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,258 | ₩8,391 | ₩8,045 | ₩8,045 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,698 | ₩8,698 | ₩8,298 | ₩8,338 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,792 | ₩9,005 | ₩8,578 | ₩8,765 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,698 | ₩8,992 | ₩8,426 | ₩8,778 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,032 | ₩9,472 | ₩8,672 | ₩8,698 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,885 | ₩9,218 | ₩8,792 | ₩8,938 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,005 | ₩9,352 | ₩8,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,885 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,352 | ₩9,472 | ₩8,952 | ₩8,992 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,299 | ₩9,632 | ₩9,138 | ₩9,232 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,605 | ₩9,765 | ₩9,332 | ₩9,592 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,432 | ₩9,805 | ₩9,085 | ₩9,645 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,392 | ₩9,539 | ₩8,738 | ₩9,445 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,565 | ₩9,886 | ₩9,205 | ₩9,605 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,192 | ₩10,326 | ₩9,459 | ₩9,499 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,379 | ₩10,579 | ₩10,019 | ₩10,139 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,379 | ₩10,659 | ₩10,192 | ₩10,219 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,673 | ₩10,673 | ₩10,152 | ₩10,259 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,739 | ₩10,739 | ₩10,473 | ₩10,499 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,806 | ₩10,926 | ₩10,579 | ₩10,766 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,140 | ₩11,193 | ₩10,873 | ₩10,886 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,073 | ₩11,100 | ₩10,819 | ₩11,020 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,500 | ₩11,586 | ₩11,273 | ₩11,286 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,273 | ₩11,775 | ₩11,053 | ₩11,393 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,006 | ₩11,313 | ₩10,873 | ₩11,273 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,620 | ₩12,207 | ₩11,180 | ₩11,340 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,446 | ₩11,923 | ₩11,406 | ₩11,420 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,687 | ₩11,867 | ₩11,273 | ₩11,273 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,274 | ₩12,367 | ₩11,887 | ₩11,940 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,087 | ₩13,194 | ₩12,167 | ₩12,274 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,727 | ₩13,069 | ₩12,527 | ₩12,941 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,861 | ₩13,167 | ₩12,500 | ₩12,647 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,207 | ₩13,294 | ₩12,540 | ₩12,941 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,261 | ₩13,670 | ₩12,807 | ₩13,301 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,354 | ₩13,203 | ₩12,287 | ₩12,847 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,113 | ₩12,767 | ₩12,007 | ₩12,274 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩11,940 | ₩12,794 | ₩11,753 | ₩12,274 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,873 | ₩11,939 | ₩11,433 | ₩11,633 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,807 | ₩12,133 | ₩11,620 | ₩11,940 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,406 | ₩11,860 | ₩11,406 | ₩11,780 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,687 | ₩12,060 | ₩11,373 | ₩11,393 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩11,980 | ₩12,231 | ₩11,620 | ₩11,753 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,526 | ₩11,860 | ₩11,473 | ₩11,780 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,820 | ₩11,913 | ₩11,353 | ₩11,513 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,606 | ₩11,847 | ₩11,313 | ₩11,526 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,793 | ₩11,847 | ₩10,352 | ₩11,300 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,366 | ₩11,140 | ₩10,366 | ₩10,793 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,059 | ₩10,439 | ₩10,019 | ₩10,179 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,246 | ₩10,366 | ₩9,904 | ₩9,979 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,872 | ₩10,272 | ₩9,605 | ₩10,192 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,779 | ₩10,092 | ₩9,556 | ₩9,939 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩9,966 | ₩10,112 | ₩9,739 | ₩9,779 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩9,952 | ₩10,192 | ₩9,665 | ₩9,992 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,046 | ₩10,299 | ₩9,799 | ₩10,046 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,219 | ₩10,272 | ₩9,852 | ₩9,979 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,259 | ₩10,579 | ₩10,139 | ₩10,326 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,873 | ₩11,073 | ₩10,339 | ₩10,586 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩10,979 | ₩11,073 | ₩10,579 | ₩10,753 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,819 | ₩11,006 | ₩10,316 | ₩10,846 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,579 | ₩11,186 | ₩10,427 | ₩10,846 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,433 | ₩10,713 | ₩10,172 | ₩10,566 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,486 | ₩10,653 | ₩10,112 | ₩10,473 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,419 | ₩10,726 | ₩10,286 | ₩10,606 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,272 | ₩10,486 | ₩9,939 | ₩10,232 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,459 | ₩10,459 | ₩10,126 | ₩10,406 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,419 | ₩10,699 | ₩9,912 | ₩10,406 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,606 | ₩10,902 | ₩10,006 | ₩10,099 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,506 | ₩12,100 | ₩10,726 | ₩10,806 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,820 | ₩12,260 | ₩11,306 | ₩11,366 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,500 | ₩11,920 | ₩11,273 | ₩11,793 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,779 | ₩11,473 | ₩10,779 | ₩11,206 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,340 | ₩11,480 | ₩10,646 | ₩10,846 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,086 | ₩11,313 | ₩10,553 | ₩11,273 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,686 | ₩11,060 | ₩10,139 | ₩10,939 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,006 | ₩11,006 | ₩10,426 | ₩10,593 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,899 | ₩11,013 | ₩10,686 | ₩10,753 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,913 | ₩11,306 | ₩10,913 | ₩11,046 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,233 | ₩11,366 | ₩10,913 | ₩11,180 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,180 | ₩11,480 | ₩10,979 | ₩11,273 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,153 | ₩11,513 | ₩10,939 | ₩10,953 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,926 | ₩11,460 | ₩10,579 | ₩11,046 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,220 | ₩11,780 | ₩10,819 | ₩10,859 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,793 | ₩11,373 | ₩10,299 | ₩10,739 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,433 | ₩10,833 | ₩10,071 | ₩10,433 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,659 | ₩11,140 | ₩10,339 | ₩10,339 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,246 | ₩11,729 | ₩10,619 | ₩10,953 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,073 | ₩12,073 | ₩11,166 | ₩11,233 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,700 | ₩13,067 | ₩11,647 | ₩11,913 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,380 | ₩13,194 | ₩12,380 | ₩12,967 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,034 | ₩13,234 | ₩12,420 | ₩12,420 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,087 | ₩13,421 | ₩12,967 | ₩13,114 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,608 | ₩13,668 | ₩12,821 | ₩12,941 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,501 | ₩14,035 | ₩13,074 | ₩13,608 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,808 | ₩14,061 | ₩13,381 | ₩13,488 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,515 | ₩14,682 | ₩13,794 | ₩13,794 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,101 | ₩14,708 | ₩13,909 | ₩14,595 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,555 | ₩15,622 | ₩13,708 | ₩13,848 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,662 | ₩15,022 | ₩14,101 | ₩14,475 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,675 | ₩15,128 | ₩14,343 | ₩14,768 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,142 | ₩16,202 | ₩14,448 | ₩14,475 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩16,929 | ₩16,996 | ₩16,169 | ₩16,169 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,143 | ₩17,223 | ₩16,823 | ₩16,876 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,490 | ₩17,647 | ₩17,276 | ₩17,316 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,556 | ₩17,783 | ₩17,410 | ₩17,597 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩17,997 | ₩17,997 | ₩17,490 | ₩17,677 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,143 | ₩18,210 | ₩17,757 | ₩18,010 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,010 | ₩18,210 | ₩17,757 | ₩18,037 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,210 | ₩18,610 | ₩17,757 | ₩17,917 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,224 | ₩18,544 | ₩17,970 | ₩18,050 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,757 | ₩18,277 | ₩17,630 | ₩18,050 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,050 | ₩18,143 | ₩17,476 | ₩17,703 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,730 | ₩17,943 | ₩17,637 | ₩17,650 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,610 | ₩17,843 | ₩17,330 | ₩17,757 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,290 | ₩17,490 | ₩17,183 | ₩17,290 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,663 | ₩17,797 | ₩17,276 | ₩17,343 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,583 | ₩17,943 | ₩17,547 | ₩17,883 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,396 | ₩17,743 | ₩17,356 | ₩17,643 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,316 | ₩17,697 | ₩17,290 | ₩17,450 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩16,983 | ₩17,597 | ₩16,809 | ₩17,463 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,730 | ₩17,730 | ₩16,483 | ₩16,536 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,370 | ₩17,797 | ₩17,370 | ₩17,610 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,223 | ₩17,917 | ₩17,150 | ₩17,703 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,677 | ₩17,677 | ₩17,090 | ₩17,130 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,396 | ₩17,677 | ₩16,972 | ₩17,663 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩16,983 | ₩17,343 | ₩16,817 | ₩17,343 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,249 | ₩16,996 | ₩16,009 | ₩16,983 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,623 | ₩16,689 | ₩16,102 | ₩16,436 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,783 | ₩16,783 | ₩16,196 | ₩16,463 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,876 | ₩16,996 | ₩15,829 | ₩16,769 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,129 | ₩16,449 | ₩15,769 | ₩15,956 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,703 | ₩16,863 | ₩16,009 | ₩16,096 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,329 | ₩16,536 | ₩15,289 | ₩16,436 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,876 | ₩16,516 | ₩15,287 | ₩16,129 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,848 | ₩15,909 | ₩14,779 | ₩15,515 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,622 | ₩14,875 | ₩14,421 | ₩14,715 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,141 | ₩14,862 | ₩14,135 | ₩14,368 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,168 | ₩14,408 | ₩13,874 | ₩14,135 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,648 | ₩15,128 | ₩14,355 | ₩14,421 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,768 | ₩14,768 | ₩14,008 | ₩14,248 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,275 | ₩15,489 | ₩14,141 | ₩14,942 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,608 | ₩15,313 | ₩13,514 | ₩14,168 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,168 | ₩14,875 | ₩13,608 | ₩14,595 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,662 | ₩15,729 | ₩14,755 | ₩14,875 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,663 | ₩16,663 | ₩15,876 | ₩16,102 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,822 | ₩17,063 | ₩15,809 | ₩16,609 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩16,996 | ₩17,343 | ₩15,115 | ₩15,449 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩17,943 | ₩17,943 | ₩16,996 | ₩16,996 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,370 | ₩18,410 | ₩17,436 | ₩18,103 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,037 | ₩19,864 | ₩18,037 | ₩18,490 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩16,943 | ₩18,170 | ₩16,876 | ₩17,850 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩16,983 | ₩18,121 | ₩16,849 | ₩17,396 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,277 | ₩18,277 | ₩17,010 | ₩17,543 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,357 | ₩18,757 | ₩17,763 | ₩18,290 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,744 | ₩19,378 | ₩17,543 | ₩18,017 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,877 | ₩21,269 | ₩17,463 | ₩19,398 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,609 | ₩16,089 | ₩15,215 | ₩16,069 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,649 | ₩15,942 | ₩15,008 | ₩15,675 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,435 | ₩16,009 | ₩15,115 | ₩15,675 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,848 | ₩15,555 | ₩14,648 | ₩15,102 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,702 | ₩15,462 | ₩14,702 | ₩14,968 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,595 | ₩14,995 | ₩14,275 | ₩14,635 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,221 | ₩14,675 | ₩13,741 | ₩14,535 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,541 | ₩14,942 | ₩14,288 | ₩14,488 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,382 | ₩15,382 | ₩14,448 | ₩14,588 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,142 | ₩16,009 | ₩15,002 | ₩15,569 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,609 | ₩15,969 | ₩14,822 | ₩14,962 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,769 | ₩15,996 | ₩14,902 | ₩15,956 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,889 | ₩16,889 | ₩15,222 | ₩15,275 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,849 | ₩17,210 | ₩15,809 | ₩16,889 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,409 | ₩16,769 | ₩15,088 | ₩16,716 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,276 | ₩17,132 | ₩15,075 | ₩15,329 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,397 | ₩18,544 | ₩16,479 | ₩16,769 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,023 | ₩19,344 | ₩17,276 | ₩18,037 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,757 | ₩18,157 | ₩17,090 | ₩17,116 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,771 | ₩19,464 | ₩17,451 | ₩17,923 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,318 | ₩20,318 | ₩19,051 | ₩19,731 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,278 | ₩20,678 | ₩19,704 | ₩19,784 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,732 | ₩20,978 | ₩18,717 | ₩19,678 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,026 | ₩23,987 | ₩20,732 | ₩20,852 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,690 | ₩21,345 | ₩17,516 | ₩21,118 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,011 | ₩19,011 | ₩17,677 | ₩18,624 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,744 | ₩19,718 | ₩18,330 | ₩18,944 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,502 | ₩17,476 | ₩15,475 | ₩17,303 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩14,968 | ₩15,489 | ₩14,395 | ₩15,315 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,182 | ₩15,982 | ₩14,942 | ₩14,968 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,475 | ₩15,449 | ₩14,128 | ₩15,142 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,167 | ₩14,675 | ₩12,851 | ₩14,255 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,780 | ₩13,194 | ₩12,428 | ₩12,981 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,367 | ₩12,614 | ₩12,167 | ₩12,407 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,474 | ₩12,607 | ₩12,147 | ₩12,407 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,594 | ₩12,620 | ₩12,020 | ₩12,467 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,394 | ₩12,881 | ₩12,234 | ₩12,767 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,740 | ₩12,594 | ₩11,740 | ₩12,354 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,767 | ₩11,940 | ₩11,540 | ₩11,713 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩11,953 | ₩12,335 | ₩11,526 | ₩11,767 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,220 | ₩12,707 | ₩11,967 | ₩12,007 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩12,994 | ₩13,281 | ₩12,016 | ₩12,047 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩12,954 | ₩13,381 | ₩12,674 | ₩13,367 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩12,941 | ₩13,247 | ₩12,708 | ₩12,847 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩12,927 | ₩13,327 | ₩12,700 | ₩12,794 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩12,994 | ₩13,416 | ₩12,674 | ₩12,834 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,021 | ₩13,327 | ₩12,727 | ₩13,021 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩12,994 | ₩13,661 | ₩12,674 | ₩13,021 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,541 | ₩14,008 | ₩12,874 | ₩12,967 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,487 | ₩13,514 | ₩12,487 | ₩13,394 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,101 | ₩13,194 | ₩12,540 | ₩12,540 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,314 | ₩13,794 | ₩12,834 | ₩13,201 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,341 | ₩13,874 | ₩13,221 | ₩13,754 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,287 | ₩13,448 | ₩12,941 | ₩13,294 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,127 | ₩13,454 | ₩12,807 | ₩13,247 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,648 | ₩13,648 | ₩13,107 | ₩13,181 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,008 | ₩14,168 | ₩13,414 | ₩13,541 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,728 | ₩14,168 | ₩13,410 | ₩13,874 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,287 | ₩13,941 | ₩13,141 | ₩13,728 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,847 | ₩13,141 | ₩12,674 | ₩13,047 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,181 | ₩13,461 | ₩12,847 | ₩12,914 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,007 | ₩13,441 | ₩12,861 | ₩13,167 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,620 | ₩12,954 | ₩12,620 | ₩12,927 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,354 | ₩12,687 | ₩12,260 | ₩12,527 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,007 | ₩12,554 | ₩12,007 | ₩12,420 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,047 | ₩12,540 | ₩11,767 | ₩12,007 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,700 | ₩13,370 | ₩12,020 | ₩12,060 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,647 | ₩13,047 | ₩12,460 | ₩12,474 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,274 | ₩12,687 | ₩12,173 | ₩12,460 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,340 | ₩13,047 | ₩12,227 | ₩12,420 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,807 | ₩12,914 | ₩12,180 | ₩12,180 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩14,942 | ₩14,942 | ₩12,967 | ₩13,061 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,741 | ₩14,221 | ₩13,674 | ₩14,128 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩13,928 | ₩13,928 | ₩13,544 | ₩13,621 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,008 | ₩14,662 | ₩13,528 | ₩13,714 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,608 | ₩14,157 | ₩13,434 | ₩13,681 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,621 | ₩13,941 | ₩13,394 | ₩13,594 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,355 | ₩14,595 | ₩13,528 | ₩13,568 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,715 | ₩15,098 | ₩14,301 | ₩14,341 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,302 | ₩15,375 | ₩14,694 | ₩14,942 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,502 | ₩15,622 | ₩15,302 | ₩15,409 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,329 | ₩15,615 | ₩15,075 | ₩15,542 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,702 | ₩16,122 | ₩14,955 | ₩15,382 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,142 | ₩16,249 | ₩15,555 | ₩15,555 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,743 | ₩18,115 | ₩16,089 | ₩16,289 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩17,997 | ₩18,218 | ₩17,543 | ₩17,743 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,717 | ₩19,077 | ₩17,917 | ₩18,010 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,769 | ₩18,277 | ₩16,729 | ₩17,343 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,023 | ₩17,063 | ₩16,383 | ₩16,723 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,516 | ₩18,070 | ₩17,120 | ₩17,316 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,877 | ₩18,117 | ₩16,996 | ₩17,050 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,344 | ₩19,384 | ₩18,023 | ₩18,197 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,758 | ₩19,878 | ₩18,763 | ₩19,157 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,637 | ₩19,678 | ₩18,370 | ₩19,344 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,277 | ₩18,793 | ₩18,042 | ₩18,210 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,690 | ₩18,784 | ₩17,677 | ₩17,843 | -4.53% | 7.4만 |
|---|