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 | ₩8,210 | ₩8,586 | ₩8,157 | ₩8,358 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,304 | ₩8,439 | ₩8,090 | ₩8,090 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,747 | ₩8,747 | ₩8,345 | ₩8,385 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,841 | ₩9,056 | ₩8,626 | ₩8,814 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,747 | ₩9,042 | ₩8,473 | ₩8,828 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,082 | ₩9,525 | ₩8,720 | ₩8,747 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,935 | ₩9,270 | ₩8,841 | ₩8,989 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,056 | ₩9,404 | ₩8,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,935 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,404 | ₩9,525 | ₩9,002 | ₩9,042 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,351 | ₩9,686 | ₩9,190 | ₩9,284 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,659 | ₩9,820 | ₩9,384 | ₩9,646 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,485 | ₩9,861 | ₩9,136 | ₩9,700 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,445 | ₩9,592 | ₩8,787 | ₩9,498 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,619 | ₩9,941 | ₩9,257 | ₩9,659 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,250 | ₩10,384 | ₩9,512 | ₩9,552 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,437 | ₩10,639 | ₩10,075 | ₩10,196 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,437 | ₩10,719 | ₩10,250 | ₩10,277 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,733 | ₩10,733 | ₩10,209 | ₩10,317 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,800 | ₩10,800 | ₩10,531 | ₩10,558 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,867 | ₩10,988 | ₩10,639 | ₩10,827 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,202 | ₩11,256 | ₩10,934 | ₩10,947 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,135 | ₩11,162 | ₩10,880 | ₩11,081 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,564 | ₩11,652 | ₩11,336 | ₩11,350 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,336 | ₩11,841 | ₩11,115 | ₩11,457 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,068 | ₩11,377 | ₩10,934 | ₩11,336 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,685 | ₩12,275 | ₩11,242 | ₩11,403 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,511 | ₩11,990 | ₩11,471 | ₩11,484 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,752 | ₩11,933 | ₩11,336 | ₩11,336 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,343 | ₩12,436 | ₩11,953 | ₩12,007 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,161 | ₩13,268 | ₩12,235 | ₩12,343 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,799 | ₩13,142 | ₩12,597 | ₩13,013 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,933 | ₩13,241 | ₩12,571 | ₩12,718 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,282 | ₩13,369 | ₩12,611 | ₩13,013 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,335 | ₩13,747 | ₩12,879 | ₩13,376 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,423 | ₩13,278 | ₩12,356 | ₩12,919 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,182 | ₩12,839 | ₩12,074 | ₩12,343 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩12,007 | ₩12,866 | ₩11,819 | ₩12,343 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,940 | ₩12,006 | ₩11,497 | ₩11,699 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,873 | ₩12,202 | ₩11,685 | ₩12,007 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,471 | ₩11,927 | ₩11,471 | ₩11,846 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,752 | ₩12,128 | ₩11,437 | ₩11,457 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩12,047 | ₩12,300 | ₩11,685 | ₩11,819 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,591 | ₩11,927 | ₩11,538 | ₩11,846 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,886 | ₩11,980 | ₩11,417 | ₩11,578 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,672 | ₩11,913 | ₩11,377 | ₩11,591 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,853 | ₩11,913 | ₩10,411 | ₩11,363 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,424 | ₩11,202 | ₩10,424 | ₩10,853 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,116 | ₩10,498 | ₩10,075 | ₩10,236 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,303 | ₩10,424 | ₩9,960 | ₩10,035 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,928 | ₩10,330 | ₩9,659 | ₩10,250 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,834 | ₩10,149 | ₩9,610 | ₩9,995 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩10,022 | ₩10,169 | ₩9,794 | ₩9,834 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩10,008 | ₩10,250 | ₩9,720 | ₩10,048 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,102 | ₩10,357 | ₩9,854 | ₩10,102 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,277 | ₩10,330 | ₩9,908 | ₩10,035 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,317 | ₩10,639 | ₩10,196 | ₩10,384 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,934 | ₩11,135 | ₩10,397 | ₩10,645 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩11,041 | ₩11,135 | ₩10,639 | ₩10,813 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,880 | ₩11,068 | ₩10,374 | ₩10,907 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,639 | ₩11,249 | ₩10,486 | ₩10,907 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,491 | ₩10,773 | ₩10,230 | ₩10,625 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,545 | ₩10,713 | ₩10,169 | ₩10,531 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,478 | ₩10,786 | ₩10,344 | ₩10,666 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,330 | ₩10,545 | ₩9,995 | ₩10,290 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,518 | ₩10,518 | ₩10,183 | ₩10,464 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,478 | ₩10,759 | ₩9,968 | ₩10,464 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,666 | ₩10,963 | ₩10,062 | ₩10,156 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,571 | ₩12,168 | ₩10,786 | ₩10,867 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,886 | ₩12,329 | ₩11,370 | ₩11,430 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,564 | ₩11,987 | ₩11,336 | ₩11,860 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,840 | ₩11,538 | ₩10,840 | ₩11,269 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,403 | ₩11,544 | ₩10,706 | ₩10,907 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,149 | ₩11,377 | ₩10,612 | ₩11,336 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,746 | ₩11,122 | ₩10,196 | ₩11,001 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,068 | ₩11,068 | ₩10,484 | ₩10,652 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,961 | ₩11,075 | ₩10,746 | ₩10,813 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,974 | ₩11,370 | ₩10,974 | ₩11,108 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,296 | ₩11,430 | ₩10,974 | ₩11,242 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,242 | ₩11,544 | ₩11,041 | ₩11,336 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,216 | ₩11,578 | ₩11,001 | ₩11,014 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,988 | ₩11,524 | ₩10,639 | ₩11,108 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,283 | ₩11,846 | ₩10,880 | ₩10,920 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,853 | ₩11,437 | ₩10,357 | ₩10,800 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,491 | ₩10,894 | ₩10,128 | ₩10,491 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,719 | ₩11,202 | ₩10,397 | ₩10,397 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,310 | ₩11,795 | ₩10,679 | ₩11,014 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,141 | ₩12,141 | ₩11,229 | ₩11,296 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,772 | ₩13,141 | ₩11,712 | ₩11,980 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,450 | ₩13,268 | ₩12,450 | ₩13,040 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,107 | ₩13,308 | ₩12,490 | ₩12,490 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,161 | ₩13,496 | ₩13,040 | ₩13,188 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,684 | ₩13,744 | ₩12,893 | ₩13,013 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,577 | ₩14,113 | ₩13,147 | ₩13,684 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,885 | ₩14,140 | ₩13,456 | ₩13,563 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,596 | ₩14,764 | ₩13,872 | ₩13,872 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,181 | ₩14,791 | ₩13,987 | ₩14,677 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,637 | ₩15,710 | ₩13,785 | ₩13,926 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,744 | ₩15,106 | ₩14,181 | ₩14,556 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,757 | ₩15,214 | ₩14,423 | ₩14,851 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,233 | ₩16,293 | ₩14,529 | ₩14,556 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩17,025 | ₩17,092 | ₩16,260 | ₩16,260 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,239 | ₩17,320 | ₩16,917 | ₩16,971 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,588 | ₩17,746 | ₩17,373 | ₩17,414 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,655 | ₩17,883 | ₩17,508 | ₩17,695 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩18,098 | ₩18,098 | ₩17,588 | ₩17,776 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,245 | ₩18,313 | ₩17,856 | ₩18,111 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,111 | ₩18,313 | ₩17,856 | ₩18,138 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,313 | ₩18,715 | ₩17,856 | ₩18,017 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,326 | ₩18,648 | ₩18,071 | ₩18,152 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,856 | ₩18,380 | ₩17,729 | ₩18,152 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,152 | ₩18,245 | ₩17,575 | ₩17,803 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,830 | ₩18,044 | ₩17,736 | ₩17,749 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,709 | ₩17,944 | ₩17,427 | ₩17,856 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,387 | ₩17,588 | ₩17,280 | ₩17,387 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,763 | ₩17,897 | ₩17,373 | ₩17,441 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,682 | ₩18,044 | ₩17,646 | ₩17,984 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,494 | ₩17,843 | ₩17,454 | ₩17,742 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,414 | ₩17,796 | ₩17,387 | ₩17,548 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩17,078 | ₩17,695 | ₩16,904 | ₩17,561 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,830 | ₩17,830 | ₩16,575 | ₩16,629 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,467 | ₩17,897 | ₩17,467 | ₩17,709 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,320 | ₩18,017 | ₩17,246 | ₩17,803 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,776 | ₩17,776 | ₩17,186 | ₩17,226 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,494 | ₩17,776 | ₩17,068 | ₩17,763 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩17,078 | ₩17,441 | ₩16,912 | ₩17,441 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,340 | ₩17,092 | ₩16,099 | ₩17,078 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,716 | ₩16,783 | ₩16,193 | ₩16,528 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,877 | ₩16,877 | ₩16,287 | ₩16,555 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,971 | ₩17,092 | ₩15,918 | ₩16,864 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,220 | ₩16,542 | ₩15,857 | ₩16,045 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,797 | ₩16,958 | ₩16,099 | ₩16,186 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,415 | ₩16,629 | ₩15,375 | ₩16,528 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,965 | ₩16,609 | ₩15,373 | ₩16,220 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,932 | ₩15,998 | ₩14,862 | ₩15,603 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,704 | ₩14,959 | ₩14,502 | ₩14,798 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,221 | ₩14,945 | ₩14,214 | ₩14,449 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,248 | ₩14,489 | ₩13,952 | ₩14,214 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,731 | ₩15,214 | ₩14,435 | ₩14,502 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,851 | ₩14,851 | ₩14,087 | ₩14,328 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,355 | ₩15,576 | ₩14,221 | ₩15,026 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,690 | ₩15,399 | ₩13,590 | ₩14,248 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,248 | ₩14,959 | ₩13,684 | ₩14,677 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,750 | ₩15,817 | ₩14,838 | ₩14,959 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,756 | ₩16,756 | ₩15,965 | ₩16,193 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,911 | ₩17,159 | ₩15,898 | ₩16,703 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩17,092 | ₩17,441 | ₩15,200 | ₩15,535 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩18,044 | ₩18,044 | ₩17,092 | ₩17,092 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,474 | ₩18,514 | ₩17,534 | ₩18,205 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,138 | ₩19,976 | ₩18,138 | ₩18,594 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩17,038 | ₩18,272 | ₩16,971 | ₩17,950 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩17,078 | ₩18,223 | ₩16,944 | ₩17,494 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,380 | ₩18,380 | ₩17,105 | ₩17,642 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,460 | ₩18,863 | ₩17,863 | ₩18,393 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,849 | ₩19,486 | ₩17,642 | ₩18,118 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,977 | ₩21,389 | ₩17,561 | ₩19,507 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,696 | ₩16,179 | ₩15,301 | ₩16,159 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,737 | ₩16,032 | ₩15,093 | ₩15,764 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,522 | ₩16,099 | ₩15,200 | ₩15,764 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,932 | ₩15,643 | ₩14,731 | ₩15,187 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,784 | ₩15,549 | ₩14,784 | ₩15,053 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,677 | ₩15,079 | ₩14,355 | ₩14,717 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,301 | ₩14,757 | ₩13,818 | ₩14,617 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,623 | ₩15,026 | ₩14,368 | ₩14,570 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,468 | ₩15,468 | ₩14,529 | ₩14,670 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,227 | ₩16,099 | ₩15,086 | ₩15,656 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,696 | ₩16,059 | ₩14,905 | ₩15,046 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,857 | ₩16,086 | ₩14,985 | ₩16,045 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,984 | ₩16,984 | ₩15,307 | ₩15,361 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,944 | ₩17,306 | ₩15,898 | ₩16,984 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,495 | ₩16,864 | ₩15,173 | ₩16,810 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,367 | ₩17,229 | ₩15,160 | ₩15,415 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,500 | ₩18,648 | ₩16,571 | ₩16,864 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,125 | ₩19,453 | ₩17,373 | ₩18,138 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,856 | ₩18,259 | ₩17,186 | ₩17,212 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,876 | ₩19,574 | ₩17,549 | ₩18,024 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,432 | ₩20,432 | ₩19,158 | ₩19,842 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,392 | ₩20,794 | ₩19,815 | ₩19,896 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,848 | ₩21,096 | ₩18,822 | ₩19,788 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,156 | ₩24,122 | ₩20,848 | ₩20,969 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,796 | ₩21,465 | ₩17,615 | ₩21,237 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,118 | ₩19,118 | ₩17,776 | ₩18,728 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,849 | ₩19,829 | ₩18,433 | ₩19,050 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,589 | ₩17,575 | ₩15,562 | ₩17,400 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩15,053 | ₩15,576 | ₩14,476 | ₩15,401 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,267 | ₩16,072 | ₩15,026 | ₩15,053 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,556 | ₩15,535 | ₩14,207 | ₩15,227 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,241 | ₩14,757 | ₩12,923 | ₩14,335 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,852 | ₩13,268 | ₩12,498 | ₩13,054 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,436 | ₩12,685 | ₩12,235 | ₩12,477 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,544 | ₩12,678 | ₩12,215 | ₩12,477 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,665 | ₩12,691 | ₩12,088 | ₩12,537 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,463 | ₩12,953 | ₩12,302 | ₩12,839 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,806 | ₩12,665 | ₩11,806 | ₩12,423 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,833 | ₩12,007 | ₩11,605 | ₩11,779 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩12,021 | ₩12,404 | ₩11,591 | ₩11,833 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,289 | ₩12,779 | ₩12,034 | ₩12,074 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩13,067 | ₩13,355 | ₩12,084 | ₩12,114 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩13,027 | ₩13,456 | ₩12,745 | ₩13,443 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩13,013 | ₩13,322 | ₩12,780 | ₩12,919 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩13,000 | ₩13,402 | ₩12,772 | ₩12,866 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩13,067 | ₩13,491 | ₩12,745 | ₩12,906 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,094 | ₩13,402 | ₩12,799 | ₩13,094 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩13,067 | ₩13,738 | ₩12,745 | ₩13,094 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,617 | ₩14,087 | ₩12,946 | ₩13,040 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,557 | ₩13,590 | ₩12,557 | ₩13,469 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,174 | ₩13,268 | ₩12,611 | ₩12,611 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,389 | ₩13,872 | ₩12,906 | ₩13,275 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,416 | ₩13,952 | ₩13,295 | ₩13,832 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,362 | ₩13,523 | ₩13,013 | ₩13,369 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,201 | ₩13,530 | ₩12,879 | ₩13,322 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,724 | ₩13,724 | ₩13,181 | ₩13,255 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,087 | ₩14,248 | ₩13,490 | ₩13,617 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,805 | ₩14,248 | ₩13,486 | ₩13,952 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,362 | ₩14,020 | ₩13,215 | ₩13,805 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,919 | ₩13,215 | ₩12,745 | ₩13,121 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,255 | ₩13,537 | ₩12,919 | ₩12,986 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,080 | ₩13,516 | ₩12,933 | ₩13,241 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,691 | ₩13,027 | ₩12,691 | ₩13,000 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,423 | ₩12,758 | ₩12,329 | ₩12,597 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,074 | ₩12,624 | ₩12,074 | ₩12,490 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,114 | ₩12,611 | ₩11,833 | ₩12,074 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,772 | ₩13,445 | ₩12,088 | ₩12,128 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,718 | ₩13,121 | ₩12,530 | ₩12,544 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,343 | ₩12,758 | ₩12,242 | ₩12,530 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,410 | ₩13,121 | ₩12,296 | ₩12,490 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,879 | ₩12,986 | ₩12,249 | ₩12,249 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩15,026 | ₩15,026 | ₩13,040 | ₩13,134 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,818 | ₩14,301 | ₩13,751 | ₩14,207 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩14,006 | ₩14,006 | ₩13,620 | ₩13,698 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,087 | ₩14,744 | ₩13,604 | ₩13,791 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,684 | ₩14,237 | ₩13,510 | ₩13,758 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,698 | ₩14,020 | ₩13,469 | ₩13,671 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,435 | ₩14,677 | ₩13,604 | ₩13,644 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,798 | ₩15,183 | ₩14,382 | ₩14,422 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,388 | ₩15,462 | ₩14,776 | ₩15,026 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,589 | ₩15,710 | ₩15,388 | ₩15,495 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,415 | ₩15,703 | ₩15,160 | ₩15,629 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,790 | ₩16,213 | ₩15,039 | ₩15,468 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,233 | ₩16,340 | ₩15,643 | ₩15,643 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,843 | ₩18,217 | ₩16,179 | ₩16,381 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩18,098 | ₩18,321 | ₩17,642 | ₩17,843 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,822 | ₩19,185 | ₩18,017 | ₩18,111 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,864 | ₩18,380 | ₩16,823 | ₩17,441 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,119 | ₩17,159 | ₩16,475 | ₩16,817 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,615 | ₩18,172 | ₩17,216 | ₩17,414 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,977 | ₩18,219 | ₩17,092 | ₩17,145 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,453 | ₩19,493 | ₩18,125 | ₩18,299 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,869 | ₩19,990 | ₩18,868 | ₩19,265 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,742 | ₩19,788 | ₩18,474 | ₩19,453 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,380 | ₩18,899 | ₩18,144 | ₩18,313 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,796 | ₩18,889 | ₩17,776 | ₩17,944 | -4.53% | 7.4만 |
|---|