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 | ₩8,208 | ₩8,583 | ₩8,154 | ₩8,355 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,302 | ₩8,436 | ₩8,087 | ₩8,087 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,744 | ₩8,744 | ₩8,342 | ₩8,382 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,838 | ₩9,053 | ₩8,624 | ₩8,811 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,744 | ₩9,039 | ₩8,471 | ₩8,825 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,080 | ₩9,522 | ₩8,717 | ₩8,744 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,932 | ₩9,267 | ₩8,838 | ₩8,986 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,053 | ₩9,401 | ₩8,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,932 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,401 | ₩9,522 | ₩8,999 | ₩9,039 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,348 | ₩9,683 | ₩9,187 | ₩9,281 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,656 | ₩9,817 | ₩9,381 | ₩9,643 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,482 | ₩9,857 | ₩9,133 | ₩9,696 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,442 | ₩9,589 | ₩8,784 | ₩9,495 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,616 | ₩9,938 | ₩9,254 | ₩9,656 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,246 | ₩10,380 | ₩9,509 | ₩9,549 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,434 | ₩10,635 | ₩10,072 | ₩10,193 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,434 | ₩10,716 | ₩10,246 | ₩10,273 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,729 | ₩10,729 | ₩10,206 | ₩10,313 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,796 | ₩10,796 | ₩10,528 | ₩10,555 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,863 | ₩10,984 | ₩10,635 | ₩10,823 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,199 | ₩11,252 | ₩10,930 | ₩10,944 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,131 | ₩11,158 | ₩10,877 | ₩11,078 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,561 | ₩11,648 | ₩11,333 | ₩11,346 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,333 | ₩11,837 | ₩11,111 | ₩11,453 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,064 | ₩11,373 | ₩10,930 | ₩11,333 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,681 | ₩12,271 | ₩11,239 | ₩11,400 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,507 | ₩11,986 | ₩11,467 | ₩11,480 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,748 | ₩11,929 | ₩11,333 | ₩11,333 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,338 | ₩12,432 | ₩11,950 | ₩12,003 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,157 | ₩13,264 | ₩12,231 | ₩12,338 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,794 | ₩13,138 | ₩12,593 | ₩13,009 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,929 | ₩13,237 | ₩12,566 | ₩12,714 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,277 | ₩13,364 | ₩12,607 | ₩13,009 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,331 | ₩13,743 | ₩12,875 | ₩13,371 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,419 | ₩13,273 | ₩12,352 | ₩12,915 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,178 | ₩12,835 | ₩12,070 | ₩12,338 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩12,003 | ₩12,862 | ₩11,815 | ₩12,338 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,936 | ₩12,002 | ₩11,494 | ₩11,695 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,869 | ₩12,198 | ₩11,681 | ₩12,003 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,467 | ₩11,923 | ₩11,467 | ₩11,842 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,748 | ₩12,124 | ₩11,433 | ₩11,453 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩12,043 | ₩12,296 | ₩11,681 | ₩11,815 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,587 | ₩11,923 | ₩11,534 | ₩11,842 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,882 | ₩11,976 | ₩11,413 | ₩11,574 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,668 | ₩11,909 | ₩11,373 | ₩11,587 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,850 | ₩11,909 | ₩10,407 | ₩11,359 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,421 | ₩11,199 | ₩10,421 | ₩10,850 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,112 | ₩10,494 | ₩10,072 | ₩10,233 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,300 | ₩10,421 | ₩9,957 | ₩10,032 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,924 | ₩10,327 | ₩9,656 | ₩10,246 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,831 | ₩10,146 | ₩9,607 | ₩9,991 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩10,018 | ₩10,166 | ₩9,790 | ₩9,831 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩10,005 | ₩10,246 | ₩9,717 | ₩10,045 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,099 | ₩10,354 | ₩9,851 | ₩10,099 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,273 | ₩10,327 | ₩9,904 | ₩10,032 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,313 | ₩10,635 | ₩10,193 | ₩10,380 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,930 | ₩11,131 | ₩10,394 | ₩10,642 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩11,038 | ₩11,131 | ₩10,635 | ₩10,810 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,877 | ₩11,064 | ₩10,371 | ₩10,903 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,635 | ₩11,245 | ₩10,482 | ₩10,903 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,488 | ₩10,769 | ₩10,226 | ₩10,622 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,541 | ₩10,709 | ₩10,166 | ₩10,528 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,474 | ₩10,783 | ₩10,340 | ₩10,662 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,327 | ₩10,541 | ₩9,991 | ₩10,287 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,515 | ₩10,515 | ₩10,179 | ₩10,461 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,474 | ₩10,756 | ₩9,965 | ₩10,461 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,662 | ₩10,960 | ₩10,059 | ₩10,152 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,567 | ₩12,164 | ₩10,783 | ₩10,863 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,882 | ₩12,325 | ₩11,366 | ₩11,427 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,561 | ₩11,983 | ₩11,333 | ₩11,856 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,836 | ₩11,534 | ₩10,836 | ₩11,266 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,400 | ₩11,541 | ₩10,702 | ₩10,903 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,145 | ₩11,373 | ₩10,608 | ₩11,333 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,743 | ₩11,118 | ₩10,193 | ₩10,997 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,064 | ₩11,064 | ₩10,481 | ₩10,649 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,957 | ₩11,071 | ₩10,743 | ₩10,810 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,971 | ₩11,366 | ₩10,971 | ₩11,105 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,292 | ₩11,427 | ₩10,971 | ₩11,239 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,239 | ₩11,541 | ₩11,038 | ₩11,333 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,212 | ₩11,574 | ₩10,997 | ₩11,011 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,984 | ₩11,520 | ₩10,635 | ₩11,105 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,279 | ₩11,842 | ₩10,877 | ₩10,917 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,850 | ₩11,433 | ₩10,354 | ₩10,796 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,488 | ₩10,890 | ₩10,124 | ₩10,488 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,716 | ₩11,199 | ₩10,394 | ₩10,394 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,306 | ₩11,791 | ₩10,675 | ₩11,011 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,137 | ₩12,137 | ₩11,225 | ₩11,292 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,768 | ₩13,136 | ₩11,708 | ₩11,976 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,446 | ₩13,264 | ₩12,446 | ₩13,036 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,103 | ₩13,304 | ₩12,486 | ₩12,486 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,157 | ₩13,492 | ₩13,036 | ₩13,183 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,680 | ₩13,740 | ₩12,888 | ₩13,009 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,572 | ₩14,109 | ₩13,143 | ₩13,680 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,881 | ₩14,136 | ₩13,452 | ₩13,559 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,592 | ₩14,759 | ₩13,867 | ₩13,867 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,176 | ₩14,786 | ₩13,983 | ₩14,672 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,632 | ₩15,705 | ₩13,780 | ₩13,921 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,739 | ₩15,101 | ₩14,176 | ₩14,551 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,753 | ₩15,209 | ₩14,419 | ₩14,846 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,228 | ₩16,288 | ₩14,525 | ₩14,551 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩17,019 | ₩17,086 | ₩16,255 | ₩16,255 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,234 | ₩17,314 | ₩16,912 | ₩16,965 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,582 | ₩17,741 | ₩17,368 | ₩17,408 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,649 | ₩17,877 | ₩17,502 | ₩17,690 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩18,092 | ₩18,092 | ₩17,582 | ₩17,770 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,240 | ₩18,307 | ₩17,851 | ₩18,105 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,105 | ₩18,307 | ₩17,851 | ₩18,132 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,307 | ₩18,709 | ₩17,851 | ₩18,012 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,320 | ₩18,642 | ₩18,065 | ₩18,146 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,851 | ₩18,374 | ₩17,723 | ₩18,146 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,146 | ₩18,240 | ₩17,569 | ₩17,797 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,824 | ₩18,038 | ₩17,730 | ₩17,743 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,703 | ₩17,938 | ₩17,421 | ₩17,851 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,381 | ₩17,582 | ₩17,274 | ₩17,381 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,757 | ₩17,891 | ₩17,368 | ₩17,435 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,676 | ₩18,038 | ₩17,640 | ₩17,978 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,488 | ₩17,837 | ₩17,448 | ₩17,737 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,408 | ₩17,790 | ₩17,381 | ₩17,542 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩17,073 | ₩17,690 | ₩16,898 | ₩17,556 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,824 | ₩17,824 | ₩16,570 | ₩16,623 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,462 | ₩17,891 | ₩17,462 | ₩17,703 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,314 | ₩18,012 | ₩17,240 | ₩17,797 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,770 | ₩17,770 | ₩17,180 | ₩17,220 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,488 | ₩17,770 | ₩17,062 | ₩17,757 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩17,073 | ₩17,435 | ₩16,906 | ₩17,435 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,335 | ₩17,086 | ₩16,094 | ₩17,073 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,711 | ₩16,778 | ₩16,188 | ₩16,523 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,872 | ₩16,872 | ₩16,281 | ₩16,550 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,965 | ₩17,086 | ₩15,913 | ₩16,858 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,214 | ₩16,536 | ₩15,852 | ₩16,040 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,791 | ₩16,952 | ₩16,094 | ₩16,181 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,410 | ₩16,623 | ₩15,369 | ₩16,523 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,960 | ₩16,603 | ₩15,368 | ₩16,214 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,927 | ₩15,993 | ₩14,857 | ₩15,597 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,699 | ₩14,954 | ₩14,498 | ₩14,793 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,216 | ₩14,940 | ₩14,209 | ₩14,444 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,243 | ₩14,484 | ₩13,948 | ₩14,209 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,726 | ₩15,209 | ₩14,431 | ₩14,498 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,846 | ₩14,846 | ₩14,082 | ₩14,323 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,350 | ₩15,571 | ₩14,216 | ₩15,021 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,685 | ₩15,394 | ₩13,586 | ₩14,243 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,243 | ₩14,954 | ₩13,680 | ₩14,672 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,745 | ₩15,812 | ₩14,833 | ₩14,954 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,751 | ₩16,751 | ₩15,960 | ₩16,188 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,906 | ₩17,153 | ₩15,893 | ₩16,697 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩17,086 | ₩17,435 | ₩15,195 | ₩15,530 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩18,038 | ₩18,038 | ₩17,086 | ₩17,086 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,467 | ₩18,508 | ₩17,529 | ₩18,199 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,132 | ₩19,970 | ₩18,132 | ₩18,588 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩17,032 | ₩18,266 | ₩16,965 | ₩17,944 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩17,073 | ₩18,217 | ₩16,939 | ₩17,488 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,374 | ₩18,374 | ₩17,100 | ₩17,636 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,454 | ₩18,856 | ₩17,857 | ₩18,387 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,843 | ₩19,480 | ₩17,636 | ₩18,112 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,971 | ₩21,382 | ₩17,556 | ₩19,500 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,691 | ₩16,174 | ₩15,296 | ₩16,154 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,732 | ₩16,027 | ₩15,088 | ₩15,758 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,517 | ₩16,094 | ₩15,195 | ₩15,758 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,927 | ₩15,638 | ₩14,726 | ₩15,182 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,779 | ₩15,544 | ₩14,779 | ₩15,048 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,672 | ₩15,074 | ₩14,350 | ₩14,712 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,297 | ₩14,753 | ₩13,814 | ₩14,612 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,618 | ₩15,021 | ₩14,364 | ₩14,565 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,463 | ₩15,463 | ₩14,525 | ₩14,665 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,222 | ₩16,094 | ₩15,081 | ₩15,651 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,691 | ₩16,053 | ₩14,900 | ₩15,041 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,852 | ₩16,080 | ₩14,981 | ₩16,040 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,979 | ₩16,979 | ₩15,302 | ₩15,356 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,939 | ₩17,301 | ₩15,893 | ₩16,979 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,490 | ₩16,858 | ₩15,168 | ₩16,804 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,362 | ₩17,223 | ₩15,155 | ₩15,410 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,494 | ₩18,642 | ₩16,566 | ₩16,858 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,119 | ₩19,447 | ₩17,368 | ₩18,132 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,851 | ₩18,253 | ₩17,180 | ₩17,207 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,870 | ₩19,567 | ₩17,543 | ₩18,018 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,426 | ₩20,426 | ₩19,151 | ₩19,835 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,385 | ₩20,788 | ₩19,809 | ₩19,889 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,841 | ₩21,089 | ₩18,816 | ₩19,782 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,148 | ₩24,114 | ₩20,841 | ₩20,962 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,789 | ₩21,458 | ₩17,609 | ₩21,230 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,111 | ₩19,111 | ₩17,770 | ₩18,722 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,843 | ₩19,822 | ₩18,427 | ₩19,044 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,584 | ₩17,569 | ₩15,557 | ₩17,395 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩15,048 | ₩15,571 | ₩14,471 | ₩15,396 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,262 | ₩16,067 | ₩15,021 | ₩15,048 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,551 | ₩15,530 | ₩14,203 | ₩15,222 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,237 | ₩14,753 | ₩12,919 | ₩14,330 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,848 | ₩13,264 | ₩12,494 | ₩13,049 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,432 | ₩12,680 | ₩12,231 | ₩12,473 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,540 | ₩12,674 | ₩12,211 | ₩12,473 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,660 | ₩12,687 | ₩12,084 | ₩12,533 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,459 | ₩12,949 | ₩12,298 | ₩12,835 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,802 | ₩12,660 | ₩11,802 | ₩12,419 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,829 | ₩12,003 | ₩11,601 | ₩11,775 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩12,017 | ₩12,400 | ₩11,587 | ₩11,829 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,285 | ₩12,774 | ₩12,030 | ₩12,070 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩13,063 | ₩13,351 | ₩12,080 | ₩12,110 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩13,022 | ₩13,452 | ₩12,741 | ₩13,438 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩13,009 | ₩13,318 | ₩12,776 | ₩12,915 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩12,996 | ₩13,398 | ₩12,768 | ₩12,862 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩13,063 | ₩13,487 | ₩12,741 | ₩12,902 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,090 | ₩13,398 | ₩12,794 | ₩13,090 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩13,063 | ₩13,733 | ₩12,741 | ₩13,090 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,613 | ₩14,082 | ₩12,942 | ₩13,036 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,553 | ₩13,586 | ₩12,553 | ₩13,465 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,170 | ₩13,264 | ₩12,607 | ₩12,607 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,385 | ₩13,867 | ₩12,902 | ₩13,271 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,411 | ₩13,948 | ₩13,291 | ₩13,827 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,358 | ₩13,519 | ₩13,009 | ₩13,364 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,197 | ₩13,525 | ₩12,875 | ₩13,318 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,720 | ₩13,720 | ₩13,177 | ₩13,250 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,082 | ₩14,243 | ₩13,485 | ₩13,613 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,800 | ₩14,243 | ₩13,481 | ₩13,948 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,358 | ₩14,015 | ₩13,210 | ₩13,800 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,915 | ₩13,210 | ₩12,741 | ₩13,116 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,250 | ₩13,532 | ₩12,915 | ₩12,982 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,076 | ₩13,512 | ₩12,929 | ₩13,237 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,687 | ₩13,022 | ₩12,687 | ₩12,996 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,419 | ₩12,754 | ₩12,325 | ₩12,593 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,070 | ₩12,620 | ₩12,070 | ₩12,486 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,110 | ₩12,607 | ₩11,829 | ₩12,070 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,768 | ₩13,441 | ₩12,084 | ₩12,124 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,714 | ₩13,116 | ₩12,526 | ₩12,540 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,338 | ₩12,754 | ₩12,238 | ₩12,526 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,406 | ₩13,116 | ₩12,292 | ₩12,486 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,875 | ₩12,982 | ₩12,245 | ₩12,245 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩15,021 | ₩15,021 | ₩13,036 | ₩13,130 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,814 | ₩14,297 | ₩13,747 | ₩14,203 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩14,002 | ₩14,002 | ₩13,615 | ₩13,693 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,082 | ₩14,739 | ₩13,599 | ₩13,787 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,680 | ₩14,232 | ₩13,505 | ₩13,753 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,693 | ₩14,015 | ₩13,465 | ₩13,666 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,431 | ₩14,672 | ₩13,599 | ₩13,639 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,793 | ₩15,178 | ₩14,377 | ₩14,417 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,383 | ₩15,457 | ₩14,771 | ₩15,021 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,584 | ₩15,705 | ₩15,383 | ₩15,490 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,410 | ₩15,698 | ₩15,155 | ₩15,624 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,785 | ₩16,208 | ₩15,034 | ₩15,463 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,228 | ₩16,335 | ₩15,638 | ₩15,638 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,837 | ₩18,211 | ₩16,174 | ₩16,375 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩18,092 | ₩18,315 | ₩17,636 | ₩17,837 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,816 | ₩19,178 | ₩18,012 | ₩18,105 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,858 | ₩18,374 | ₩16,818 | ₩17,435 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,113 | ₩17,153 | ₩16,469 | ₩16,811 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,609 | ₩18,166 | ₩17,211 | ₩17,408 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,971 | ₩18,213 | ₩17,086 | ₩17,140 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,447 | ₩19,487 | ₩18,119 | ₩18,293 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,862 | ₩19,983 | ₩18,862 | ₩19,259 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,736 | ₩19,782 | ₩18,467 | ₩19,447 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,374 | ₩18,893 | ₩18,138 | ₩18,307 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,789 | ₩18,883 | ₩17,770 | ₩17,938 | -4.53% | 7.4만 |
|---|