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 | ₩8,192 | ₩8,566 | ₩8,138 | ₩8,339 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,285 | ₩8,419 | ₩8,071 | ₩8,071 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,727 | ₩8,727 | ₩8,326 | ₩8,366 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,821 | ₩9,035 | ₩8,607 | ₩8,794 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,727 | ₩9,022 | ₩8,454 | ₩8,807 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,062 | ₩9,503 | ₩8,700 | ₩8,727 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,914 | ₩9,249 | ₩8,821 | ₩8,968 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,035 | ₩9,383 | ₩8,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,914 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,383 | ₩9,503 | ₩8,981 | ₩9,022 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,329 | ₩9,664 | ₩9,169 | ₩9,262 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,637 | ₩9,798 | ₩9,363 | ₩9,624 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,463 | ₩9,838 | ₩9,115 | ₩9,677 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,423 | ₩9,570 | ₩8,767 | ₩9,477 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,597 | ₩9,918 | ₩9,236 | ₩9,637 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,226 | ₩10,360 | ₩9,490 | ₩9,530 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,414 | ₩10,614 | ₩10,052 | ₩10,173 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,414 | ₩10,695 | ₩10,226 | ₩10,253 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,708 | ₩10,708 | ₩10,186 | ₩10,293 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,775 | ₩10,775 | ₩10,507 | ₩10,534 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,842 | ₩10,962 | ₩10,614 | ₩10,802 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,177 | ₩11,230 | ₩10,909 | ₩10,922 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,110 | ₩11,136 | ₩10,855 | ₩11,056 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,538 | ₩11,625 | ₩11,310 | ₩11,324 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,310 | ₩11,814 | ₩11,090 | ₩11,431 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,043 | ₩11,351 | ₩10,909 | ₩11,310 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,658 | ₩12,247 | ₩11,217 | ₩11,377 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,484 | ₩11,962 | ₩11,444 | ₩11,458 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,725 | ₩11,906 | ₩11,310 | ₩11,310 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,314 | ₩12,408 | ₩11,926 | ₩11,980 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,131 | ₩13,238 | ₩12,207 | ₩12,314 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,769 | ₩13,112 | ₩12,569 | ₩12,984 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,903 | ₩13,211 | ₩12,542 | ₩12,689 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,251 | ₩13,338 | ₩12,582 | ₩12,984 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,305 | ₩13,716 | ₩12,850 | ₩13,345 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,395 | ₩13,247 | ₩12,328 | ₩12,890 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,154 | ₩12,810 | ₩12,047 | ₩12,314 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩11,980 | ₩12,836 | ₩11,792 | ₩12,314 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,913 | ₩11,978 | ₩11,471 | ₩11,672 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,846 | ₩12,174 | ₩11,658 | ₩11,980 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,444 | ₩11,899 | ₩11,444 | ₩11,819 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,725 | ₩12,100 | ₩11,411 | ₩11,431 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩12,020 | ₩12,271 | ₩11,658 | ₩11,792 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,565 | ₩11,899 | ₩11,511 | ₩11,819 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,859 | ₩11,953 | ₩11,391 | ₩11,551 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,645 | ₩11,886 | ₩11,351 | ₩11,565 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,829 | ₩11,886 | ₩10,387 | ₩11,337 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,400 | ₩11,177 | ₩10,400 | ₩10,829 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,092 | ₩10,474 | ₩10,052 | ₩10,213 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,280 | ₩10,400 | ₩9,937 | ₩10,012 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,905 | ₩10,307 | ₩9,637 | ₩10,226 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,811 | ₩10,126 | ₩9,588 | ₩9,972 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩9,999 | ₩10,146 | ₩9,771 | ₩9,811 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩9,985 | ₩10,226 | ₩9,698 | ₩10,025 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,079 | ₩10,333 | ₩9,831 | ₩10,079 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,253 | ₩10,307 | ₩9,885 | ₩10,012 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,293 | ₩10,614 | ₩10,173 | ₩10,360 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,909 | ₩11,110 | ₩10,373 | ₩10,621 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩11,016 | ₩11,110 | ₩10,614 | ₩10,788 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,855 | ₩11,043 | ₩10,351 | ₩10,882 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,614 | ₩11,223 | ₩10,462 | ₩10,882 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,467 | ₩10,748 | ₩10,206 | ₩10,601 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,521 | ₩10,688 | ₩10,146 | ₩10,507 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,454 | ₩10,762 | ₩10,320 | ₩10,641 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,307 | ₩10,521 | ₩9,972 | ₩10,266 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,494 | ₩10,494 | ₩10,159 | ₩10,440 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,454 | ₩10,735 | ₩9,945 | ₩10,440 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,641 | ₩10,938 | ₩10,039 | ₩10,133 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,545 | ₩12,140 | ₩10,762 | ₩10,842 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,859 | ₩12,301 | ₩11,344 | ₩11,404 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,538 | ₩11,960 | ₩11,310 | ₩11,832 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,815 | ₩11,511 | ₩10,815 | ₩11,243 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,377 | ₩11,518 | ₩10,681 | ₩10,882 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,123 | ₩11,351 | ₩10,588 | ₩11,310 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,721 | ₩11,096 | ₩10,173 | ₩10,976 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,043 | ₩11,043 | ₩10,460 | ₩10,628 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,936 | ₩11,049 | ₩10,721 | ₩10,788 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,949 | ₩11,344 | ₩10,949 | ₩11,083 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,270 | ₩11,404 | ₩10,949 | ₩11,217 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,217 | ₩11,518 | ₩11,016 | ₩11,310 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,190 | ₩11,551 | ₩10,976 | ₩10,989 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,962 | ₩11,498 | ₩10,614 | ₩11,083 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,257 | ₩11,819 | ₩10,855 | ₩10,895 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,829 | ₩11,411 | ₩10,333 | ₩10,775 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,467 | ₩10,869 | ₩10,104 | ₩10,467 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,695 | ₩11,177 | ₩10,373 | ₩10,373 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,284 | ₩11,768 | ₩10,655 | ₩10,989 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,114 | ₩12,114 | ₩11,203 | ₩11,270 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,743 | ₩13,111 | ₩11,685 | ₩11,953 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,421 | ₩13,238 | ₩12,421 | ₩13,010 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,077 | ₩13,278 | ₩12,462 | ₩12,462 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,131 | ₩13,465 | ₩13,010 | ₩13,158 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,653 | ₩13,713 | ₩12,863 | ₩12,984 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,546 | ₩14,081 | ₩13,117 | ₩13,653 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,854 | ₩14,108 | ₩13,425 | ₩13,532 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,563 | ₩14,730 | ₩13,840 | ₩13,840 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,148 | ₩14,757 | ₩13,955 | ₩14,643 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,603 | ₩15,674 | ₩13,753 | ₩13,894 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,710 | ₩15,072 | ₩14,148 | ₩14,523 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,724 | ₩15,179 | ₩14,390 | ₩14,817 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,196 | ₩16,256 | ₩14,496 | ₩14,523 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩16,986 | ₩17,053 | ₩16,223 | ₩16,223 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,200 | ₩17,280 | ₩16,879 | ₩16,932 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,548 | ₩17,706 | ₩17,334 | ₩17,374 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,615 | ₩17,842 | ₩17,468 | ₩17,655 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩18,056 | ₩18,056 | ₩17,548 | ₩17,735 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,204 | ₩18,271 | ₩17,816 | ₩18,070 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,070 | ₩18,271 | ₩17,816 | ₩18,097 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,271 | ₩18,672 | ₩17,816 | ₩17,976 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,284 | ₩18,605 | ₩18,030 | ₩18,110 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,816 | ₩18,338 | ₩17,688 | ₩18,110 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,110 | ₩18,204 | ₩17,534 | ₩17,762 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,789 | ₩18,003 | ₩17,695 | ₩17,708 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,668 | ₩17,903 | ₩17,387 | ₩17,816 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,347 | ₩17,548 | ₩17,240 | ₩17,347 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,722 | ₩17,856 | ₩17,334 | ₩17,401 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,642 | ₩18,003 | ₩17,605 | ₩17,943 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,454 | ₩17,802 | ₩17,414 | ₩17,702 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,374 | ₩17,755 | ₩17,347 | ₩17,508 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩17,039 | ₩17,655 | ₩16,865 | ₩17,521 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,789 | ₩17,789 | ₩16,537 | ₩16,591 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,427 | ₩17,856 | ₩17,427 | ₩17,668 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,280 | ₩17,976 | ₩17,207 | ₩17,762 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,735 | ₩17,735 | ₩17,146 | ₩17,186 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,454 | ₩17,735 | ₩17,029 | ₩17,722 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩17,039 | ₩17,401 | ₩16,873 | ₩17,401 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,303 | ₩17,053 | ₩16,062 | ₩17,039 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,678 | ₩16,745 | ₩16,156 | ₩16,490 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,838 | ₩16,838 | ₩16,250 | ₩16,517 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,932 | ₩17,053 | ₩15,881 | ₩16,825 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,183 | ₩16,504 | ₩15,821 | ₩16,009 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,758 | ₩16,919 | ₩16,062 | ₩16,149 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,379 | ₩16,591 | ₩15,339 | ₩16,490 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,928 | ₩16,571 | ₩15,338 | ₩16,183 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,898 | ₩15,962 | ₩14,828 | ₩15,567 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,670 | ₩14,924 | ₩14,469 | ₩14,764 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,188 | ₩14,911 | ₩14,182 | ₩14,416 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,215 | ₩14,456 | ₩13,921 | ₩14,182 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,697 | ₩15,179 | ₩14,402 | ₩14,469 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,817 | ₩14,817 | ₩14,054 | ₩14,295 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,322 | ₩15,540 | ₩14,188 | ₩14,991 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,657 | ₩15,363 | ₩13,559 | ₩14,215 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,215 | ₩14,924 | ₩13,653 | ₩14,643 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,714 | ₩15,781 | ₩14,804 | ₩14,924 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,718 | ₩16,718 | ₩15,928 | ₩16,156 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,875 | ₩17,120 | ₩15,861 | ₩16,664 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩17,053 | ₩17,401 | ₩15,165 | ₩15,500 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩18,003 | ₩18,003 | ₩17,053 | ₩17,053 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,431 | ₩18,471 | ₩17,494 | ₩18,164 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,097 | ₩19,930 | ₩18,097 | ₩18,552 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩16,999 | ₩18,231 | ₩16,932 | ₩17,909 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩17,039 | ₩18,181 | ₩16,905 | ₩17,454 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,338 | ₩18,338 | ₩17,066 | ₩17,601 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,418 | ₩18,819 | ₩17,822 | ₩18,351 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,806 | ₩19,442 | ₩17,601 | ₩18,077 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,936 | ₩21,340 | ₩17,521 | ₩19,462 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,661 | ₩16,142 | ₩15,266 | ₩16,122 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,701 | ₩15,995 | ₩15,058 | ₩15,727 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,487 | ₩16,062 | ₩15,165 | ₩15,727 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,898 | ₩15,607 | ₩14,697 | ₩15,152 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,750 | ₩15,513 | ₩14,750 | ₩15,018 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,643 | ₩15,045 | ₩14,322 | ₩14,683 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,269 | ₩14,724 | ₩13,787 | ₩14,583 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,590 | ₩14,991 | ₩14,335 | ₩14,536 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,433 | ₩15,433 | ₩14,496 | ₩14,637 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,192 | ₩16,062 | ₩15,052 | ₩15,620 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,661 | ₩16,022 | ₩14,871 | ₩15,011 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,821 | ₩16,049 | ₩14,951 | ₩16,009 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,946 | ₩16,946 | ₩15,272 | ₩15,326 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,905 | ₩17,267 | ₩15,861 | ₩16,946 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,460 | ₩16,825 | ₩15,139 | ₩16,772 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,330 | ₩17,189 | ₩15,125 | ₩15,379 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,458 | ₩18,605 | ₩16,533 | ₩16,825 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,083 | ₩19,408 | ₩17,334 | ₩18,097 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,816 | ₩18,217 | ₩17,146 | ₩17,173 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,833 | ₩19,529 | ₩17,509 | ₩17,983 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,386 | ₩20,386 | ₩19,114 | ₩19,797 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,345 | ₩20,747 | ₩19,770 | ₩19,850 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,800 | ₩21,048 | ₩18,779 | ₩19,743 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,103 | ₩24,066 | ₩20,800 | ₩20,921 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,753 | ₩21,416 | ₩17,575 | ₩21,189 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,074 | ₩19,074 | ₩17,735 | ₩18,686 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,806 | ₩19,783 | ₩18,391 | ₩19,007 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,553 | ₩17,534 | ₩15,527 | ₩17,360 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩15,018 | ₩15,540 | ₩14,443 | ₩15,366 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,232 | ₩16,035 | ₩14,991 | ₩15,018 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,523 | ₩15,500 | ₩14,175 | ₩15,192 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,211 | ₩14,724 | ₩12,894 | ₩14,302 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,823 | ₩13,238 | ₩12,470 | ₩13,024 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,408 | ₩12,656 | ₩12,207 | ₩12,448 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,515 | ₩12,649 | ₩12,187 | ₩12,448 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,636 | ₩12,662 | ₩12,060 | ₩12,508 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,435 | ₩12,923 | ₩12,274 | ₩12,810 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,779 | ₩12,636 | ₩11,779 | ₩12,395 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,806 | ₩11,980 | ₩11,578 | ₩11,752 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩11,993 | ₩12,376 | ₩11,565 | ₩11,806 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,261 | ₩12,749 | ₩12,006 | ₩12,047 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩13,037 | ₩13,325 | ₩12,056 | ₩12,087 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩12,997 | ₩13,425 | ₩12,716 | ₩13,412 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩12,984 | ₩13,291 | ₩12,751 | ₩12,890 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩12,970 | ₩13,372 | ₩12,743 | ₩12,836 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩13,037 | ₩13,460 | ₩12,716 | ₩12,876 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,064 | ₩13,372 | ₩12,769 | ₩13,064 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩13,037 | ₩13,706 | ₩12,716 | ₩13,064 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,586 | ₩14,054 | ₩12,917 | ₩13,010 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,528 | ₩13,559 | ₩12,528 | ₩13,439 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,144 | ₩13,238 | ₩12,582 | ₩12,582 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,358 | ₩13,840 | ₩12,876 | ₩13,245 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,385 | ₩13,921 | ₩13,265 | ₩13,800 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,332 | ₩13,492 | ₩12,984 | ₩13,338 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,171 | ₩13,499 | ₩12,850 | ₩13,291 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,693 | ₩13,693 | ₩13,151 | ₩13,224 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,054 | ₩14,215 | ₩13,459 | ₩13,586 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,773 | ₩14,215 | ₩13,455 | ₩13,921 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,332 | ₩13,987 | ₩13,184 | ₩13,773 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,890 | ₩13,184 | ₩12,716 | ₩13,091 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,224 | ₩13,506 | ₩12,890 | ₩12,957 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,050 | ₩13,485 | ₩12,903 | ₩13,211 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,662 | ₩12,997 | ₩12,662 | ₩12,970 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,395 | ₩12,729 | ₩12,301 | ₩12,569 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,047 | ₩12,595 | ₩12,047 | ₩12,462 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,087 | ₩12,582 | ₩11,806 | ₩12,047 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,743 | ₩13,415 | ₩12,060 | ₩12,100 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,689 | ₩13,091 | ₩12,502 | ₩12,515 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,314 | ₩12,729 | ₩12,214 | ₩12,502 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,381 | ₩13,091 | ₩12,267 | ₩12,462 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,850 | ₩12,957 | ₩12,221 | ₩12,221 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩14,991 | ₩14,991 | ₩13,010 | ₩13,104 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,787 | ₩14,269 | ₩13,720 | ₩14,175 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩13,974 | ₩13,974 | ₩13,589 | ₩13,666 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,054 | ₩14,710 | ₩13,572 | ₩13,760 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,653 | ₩14,204 | ₩13,479 | ₩13,726 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,666 | ₩13,987 | ₩13,439 | ₩13,639 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,402 | ₩14,643 | ₩13,572 | ₩13,613 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,764 | ₩15,148 | ₩14,349 | ₩14,389 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,353 | ₩15,426 | ₩14,742 | ₩14,991 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,553 | ₩15,674 | ₩15,353 | ₩15,460 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,379 | ₩15,667 | ₩15,125 | ₩15,594 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,754 | ₩16,176 | ₩15,005 | ₩15,433 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,196 | ₩16,303 | ₩15,607 | ₩15,607 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,802 | ₩18,176 | ₩16,142 | ₩16,343 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩18,056 | ₩18,279 | ₩17,601 | ₩17,802 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,779 | ₩19,141 | ₩17,976 | ₩18,070 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,825 | ₩18,338 | ₩16,785 | ₩17,401 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,079 | ₩17,120 | ₩16,437 | ₩16,778 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,575 | ₩18,130 | ₩17,177 | ₩17,374 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,936 | ₩18,177 | ₩17,053 | ₩17,106 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,408 | ₩19,449 | ₩18,083 | ₩18,257 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,823 | ₩19,944 | ₩18,825 | ₩19,221 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,699 | ₩19,743 | ₩18,431 | ₩19,408 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,338 | ₩18,856 | ₩18,102 | ₩18,271 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,753 | ₩18,846 | ₩17,735 | ₩17,903 | -4.53% | 7.4만 |
|---|