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 | ₩8,186 | ₩8,560 | ₩8,132 | ₩8,333 | +1.80% | 8.3만 |
| 2026.10.08 | ₩8,279 | ₩8,413 | ₩8,065 | ₩8,065 | -2.58% | 8.2만 |
| 2026.10.07 | ₩8,721 | ₩8,721 | ₩8,319 | ₩8,359 | -4.14% | 9.4만 |
| 2026.10.06 | ₩8,814 | ₩9,028 | ₩8,600 | ₩8,787 | -0.30% | 6.8만 |
| 2026.10.05 | ₩8,721 | ₩9,015 | ₩8,448 | ₩8,801 | +0.92% | 8.5만 |
| 2026.10.02 | ₩9,055 | ₩9,496 | ₩8,694 | ₩8,721 | -3.69% | 9.3만 |
| 2026.10.01 | ₩8,908 | ₩9,242 | ₩8,814 | ₩8,961 | +0.60% | 8.5만 |
| 2026.09.30 | ₩9,028 | ₩9,376 | ₩8,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,908 |
| -1.33% |
| 6.5만 |
| 2026.09.29 | ₩9,376 | ₩9,496 | ₩8,975 | ₩9,015 | -3.85% | 7.7만 |
|---|
| 2026.09.28 | ₩9,322 | ₩9,657 | ₩9,162 | ₩9,256 | -0.72% | 11.2만 |
|---|
| 2026.09.25 | ₩9,630 | ₩9,791 | ₩9,356 | ₩9,617 | -0.14% | 5.4만 |
|---|
| 2026.09.24 | ₩9,456 | ₩9,831 | ₩9,108 | ₩9,670 | +2.26% | 15.4만 |
|---|
| 2026.09.23 | ₩9,416 | ₩9,563 | ₩8,761 | ₩9,470 | +0.57% | 11.8만 |
|---|
| 2026.09.22 | ₩9,590 | ₩9,911 | ₩9,229 | ₩9,630 | +0.42% | 16.6만 |
|---|
| 2026.09.21 | ₩10,219 | ₩10,352 | ₩9,483 | ₩9,523 | -6.81% | 16.1만 |
|---|
| 2026.09.18 | ₩10,406 | ₩10,606 | ₩10,045 | ₩10,165 | -2.31% | 17.4만 |
|---|
| 2026.09.17 | ₩10,406 | ₩10,687 | ₩10,219 | ₩10,245 | -1.54% | 7.2만 |
|---|
| 2026.09.16 | ₩10,700 | ₩10,700 | ₩10,178 | ₩10,285 | -3.87% | 7.2만 |
|---|
| 2026.09.15 | ₩10,767 | ₩10,767 | ₩10,499 | ₩10,526 | -2.24% | 7.2만 |
|---|
| 2026.09.14 | ₩10,834 | ₩10,954 | ₩10,606 | ₩10,794 | -0.37% | 8.4만 |
|---|
| 2026.09.11 | ₩11,168 | ₩11,222 | ₩10,901 | ₩10,914 | -2.28% | 4.6만 |
|---|
| 2026.09.10 | ₩11,101 | ₩11,128 | ₩10,847 | ₩11,048 | -0.48% | 4.9만 |
|---|
| 2026.09.09 | ₩11,529 | ₩11,616 | ₩11,302 | ₩11,315 | -1.86% | 7.1만 |
|---|
| 2026.09.08 | ₩11,302 | ₩11,805 | ₩11,081 | ₩11,422 | +1.07% | 9.3만 |
|---|
| 2026.09.04 | ₩11,034 | ₩11,342 | ₩10,901 | ₩11,302 | +2.42% | 6.2만 |
|---|
| 2026.09.03 | ₩11,650 | ₩12,238 | ₩11,208 | ₩11,369 | -2.41% | 8만 |
|---|
| 2026.09.02 | ₩11,476 | ₩11,953 | ₩11,436 | ₩11,449 | -0.23% | 5.1만 |
|---|
| 2026.09.01 | ₩11,717 | ₩11,897 | ₩11,302 | ₩11,302 | -3.54% | 6.1만 |
|---|
| 2026.08.31 | ₩12,305 | ₩12,399 | ₩11,917 | ₩11,971 | -2.72% | 6.3만 |
|---|
| 2026.08.28 | ₩13,121 | ₩13,228 | ₩12,198 | ₩12,305 | -6.22% | 7.5만 |
|---|
| 2026.08.27 | ₩12,760 | ₩13,102 | ₩12,559 | ₩12,974 | +1.68% | 7.9만 |
|---|
| 2026.08.26 | ₩12,894 | ₩13,201 | ₩12,532 | ₩12,680 | -1.66% | 6.8만 |
|---|
| 2026.08.25 | ₩13,241 | ₩13,328 | ₩12,573 | ₩12,974 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩13,295 | ₩13,705 | ₩12,840 | ₩13,335 | +0.30% | 20.3만 |
|---|
| 2026.08.21 | ₩12,385 | ₩13,237 | ₩12,318 | ₩12,880 | +4.00% | 17.6만 |
|---|
| 2026.08.20 | ₩12,145 | ₩12,800 | ₩12,038 | ₩12,305 | +1.32% | 7.5만 |
|---|
| 2026.08.19 | ₩11,971 | ₩12,827 | ₩11,783 | ₩12,305 | +2.79% | 16.6만 |
|---|
| 2026.08.18 | ₩11,904 | ₩11,969 | ₩11,462 | ₩11,663 | -2.02% | 5.5만 |
|---|
| 2026.08.17 | ₩11,837 | ₩12,165 | ₩11,650 | ₩11,971 | +1.13% | 7.4만 |
|---|
| 2026.08.14 | ₩11,436 | ₩11,890 | ₩11,436 | ₩11,810 | +3.27% | 5.1만 |
|---|
| 2026.08.13 | ₩11,717 | ₩12,091 | ₩11,402 | ₩11,422 | -2.51% | 3.7만 |
|---|
| 2026.08.12 | ₩12,011 | ₩12,262 | ₩11,650 | ₩11,783 | -1.89% | 7.1만 |
|---|
| 2026.08.11 | ₩11,556 | ₩11,890 | ₩11,503 | ₩11,810 | +2.20% | 4만 |
|---|
| 2026.08.10 | ₩11,850 | ₩11,944 | ₩11,382 | ₩11,543 | -2.60% | 8.6만 |
|---|
| 2026.08.07 | ₩11,636 | ₩11,877 | ₩11,342 | ₩11,556 | -0.69% | 7.5만 |
|---|
| 2026.08.06 | ₩10,820 | ₩11,877 | ₩10,379 | ₩11,329 | +4.70% | 27만 |
|---|
| 2026.08.05 | ₩10,392 | ₩11,168 | ₩10,392 | ₩10,820 | +4.12% | 11.2만 |
|---|
| 2026.08.04 | ₩10,085 | ₩10,466 | ₩10,045 | ₩10,205 | +1.19% | 4.9만 |
|---|
| 2026.08.03 | ₩10,272 | ₩10,392 | ₩9,930 | ₩10,005 | -2.60% | 5만 |
|---|
| 2026.07.31 | ₩9,898 | ₩10,299 | ₩9,630 | ₩10,219 | +3.24% | 4.6만 |
|---|
| 2026.07.30 | ₩9,804 | ₩10,118 | ₩9,581 | ₩9,964 | +1.64% | 5만 |
|---|
| 2026.07.29 | ₩9,991 | ₩10,138 | ₩9,764 | ₩9,804 | -1.87% | 4.9만 |
|---|
| 2026.07.28 | ₩9,978 | ₩10,219 | ₩9,690 | ₩10,018 | +0.40% | 3.8만 |
|---|
| 2026.07.27 | ₩10,071 | ₩10,326 | ₩9,824 | ₩10,071 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩10,245 | ₩10,299 | ₩9,878 | ₩10,005 | -2.35% | 5.1만 |
|---|
| 2026.07.23 | ₩10,285 | ₩10,606 | ₩10,165 | ₩10,352 | +0.65% | 4.5만 |
|---|
| 2026.07.22 | ₩10,901 | ₩11,101 | ₩10,366 | ₩10,613 | -2.64% | 5.9만 |
|---|
| 2026.07.21 | ₩11,008 | ₩11,101 | ₩10,606 | ₩10,780 | -2.07% | 5.2만 |
|---|
| 2026.07.20 | ₩10,847 | ₩11,034 | ₩10,343 | ₩10,874 | +0.25% | 3.3만 |
|---|
| 2026.07.17 | ₩10,606 | ₩11,215 | ₩10,454 | ₩10,874 | +2.52% | 3.7만 |
|---|
| 2026.07.16 | ₩10,459 | ₩10,740 | ₩10,199 | ₩10,593 | +1.28% | 3.6만 |
|---|
| 2026.07.15 | ₩10,513 | ₩10,680 | ₩10,138 | ₩10,499 | -0.13% | 5만 |
|---|
| 2026.07.14 | ₩10,446 | ₩10,754 | ₩10,312 | ₩10,633 | +1.79% | 4.7만 |
|---|
| 2026.07.13 | ₩10,299 | ₩10,513 | ₩9,964 | ₩10,259 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩10,486 | ₩10,486 | ₩10,152 | ₩10,433 | -0.51% | 5.2만 |
|---|
| 2026.07.09 | ₩10,446 | ₩10,727 | ₩9,938 | ₩10,433 | -0.13% | 10.6만 |
|---|
| 2026.07.08 | ₩10,633 | ₩10,930 | ₩10,031 | ₩10,125 | -4.78% | 10.8만 |
|---|
| 2026.07.07 | ₩11,536 | ₩12,131 | ₩10,754 | ₩10,834 | -6.09% | 8.7만 |
|---|
| 2026.07.06 | ₩11,850 | ₩12,292 | ₩11,335 | ₩11,396 | -3.84% | 10.7만 |
|---|
| 2026.07.02 | ₩11,529 | ₩11,951 | ₩11,302 | ₩11,824 | +2.55% | 7.4만 |
|---|
| 2026.07.01 | ₩10,807 | ₩11,503 | ₩10,807 | ₩11,235 | +3.96% | 3.1만 |
|---|
| 2026.06.30 | ₩11,369 | ₩11,509 | ₩10,673 | ₩10,874 | -4.35% | 6만 |
|---|
| 2026.06.29 | ₩11,115 | ₩11,342 | ₩10,580 | ₩11,302 | +1.68% | 5.1만 |
|---|
| 2026.06.26 | ₩10,713 | ₩11,088 | ₩10,165 | ₩10,968 | +2.37% | 16.1만 |
|---|
| 2026.06.25 | ₩11,034 | ₩11,034 | ₩10,453 | ₩10,620 | -3.76% | 4.1만 |
|---|
| 2026.06.24 | ₩10,927 | ₩11,041 | ₩10,713 | ₩10,780 | -1.35% | 5.2만 |
|---|
| 2026.06.23 | ₩10,941 | ₩11,335 | ₩10,941 | ₩11,075 | +1.22% | 1.9만 |
|---|
| 2026.06.22 | ₩11,262 | ₩11,396 | ₩10,941 | ₩11,208 | -0.48% | 3.6만 |
|---|
| 2026.06.18 | ₩11,208 | ₩11,509 | ₩11,008 | ₩11,302 | +0.84% | 5.8만 |
|---|
| 2026.06.17 | ₩11,182 | ₩11,543 | ₩10,968 | ₩10,981 | -1.79% | 6.4만 |
|---|
| 2026.06.16 | ₩10,954 | ₩11,489 | ₩10,606 | ₩11,075 | +1.10% | 5.3만 |
|---|
| 2026.06.15 | ₩11,248 | ₩11,810 | ₩10,847 | ₩10,887 | -3.21% | 7.7만 |
|---|
| 2026.06.12 | ₩10,820 | ₩11,402 | ₩10,326 | ₩10,767 | -0.49% | 7.8만 |
|---|
| 2026.06.11 | ₩10,459 | ₩10,861 | ₩10,097 | ₩10,459 | 0.00% | 9.2만 |
|---|
| 2026.06.10 | ₩10,687 | ₩11,168 | ₩10,366 | ₩10,366 | -3.00% | 5.5만 |
|---|
| 2026.06.09 | ₩11,275 | ₩11,759 | ₩10,647 | ₩10,981 | -2.61% | 7.7만 |
|---|
| 2026.06.08 | ₩12,104 | ₩12,104 | ₩11,195 | ₩11,262 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩12,733 | ₩13,101 | ₩11,676 | ₩11,944 | -6.20% | 4.7만 |
|---|
| 2026.06.04 | ₩12,412 | ₩13,228 | ₩12,412 | ₩13,001 | +4.74% | 4.1만 |
|---|
| 2026.06.03 | ₩13,067 | ₩13,268 | ₩12,452 | ₩12,452 | -4.71% | 6.4만 |
|---|
| 2026.06.02 | ₩13,121 | ₩13,455 | ₩13,001 | ₩13,148 | +0.20% | 4.2만 |
|---|
| 2026.06.01 | ₩13,643 | ₩13,703 | ₩12,853 | ₩12,974 | -4.90% | 6.1만 |
|---|
| 2026.05.29 | ₩13,536 | ₩14,071 | ₩13,108 | ₩13,643 | +0.79% | 10.6만 |
|---|
| 2026.05.28 | ₩13,843 | ₩14,097 | ₩13,415 | ₩13,522 | -2.32% | 6.7만 |
|---|
| 2026.05.27 | ₩14,552 | ₩14,719 | ₩13,830 | ₩13,830 | -4.96% | 2.8만 |
|---|
| 2026.05.26 | ₩14,137 | ₩14,746 | ₩13,945 | ₩14,632 | +3.50% | 3만 |
|---|
| 2026.05.22 | ₩14,592 | ₩15,662 | ₩13,743 | ₩13,883 | -4.86% | 4.8만 |
|---|
| 2026.05.21 | ₩14,699 | ₩15,060 | ₩14,137 | ₩14,512 | -1.27% | 3.9만 |
|---|
| 2026.05.20 | ₩14,713 | ₩15,167 | ₩14,380 | ₩14,806 | +0.64% | 4.8만 |
|---|
| 2026.05.19 | ₩16,184 | ₩16,244 | ₩14,485 | ₩14,512 | -10.33% | 7.1만 |
|---|
| 2026.05.18 | ₩16,973 | ₩17,040 | ₩16,211 | ₩16,211 | -4.49% | 6.2만 |
|---|
| 2026.05.15 | ₩17,187 | ₩17,267 | ₩16,866 | ₩16,920 | -1.56% | 5.5만 |
|---|
| 2026.05.14 | ₩17,535 | ₩17,693 | ₩17,321 | ₩17,361 | -0.99% | 7.6만 |
|---|
| 2026.05.13 | ₩17,602 | ₩17,829 | ₩17,455 | ₩17,642 | +0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩18,043 | ₩18,043 | ₩17,535 | ₩17,722 | -1.78% | 6.3만 |
|---|
| 2026.05.11 | ₩18,190 | ₩18,257 | ₩17,802 | ₩18,056 | -0.74% | 5.3만 |
|---|
| 2026.05.08 | ₩18,056 | ₩18,257 | ₩17,802 | ₩18,083 | +0.15% | 4만 |
|---|
| 2026.05.07 | ₩18,257 | ₩18,658 | ₩17,802 | ₩17,963 | -1.61% | 6.2만 |
|---|
| 2026.05.06 | ₩18,270 | ₩18,591 | ₩18,016 | ₩18,097 | -0.95% | 11만 |
|---|
| 2026.05.05 | ₩17,802 | ₩18,324 | ₩17,675 | ₩18,097 | +1.65% | 13.4만 |
|---|
| 2026.05.04 | ₩18,097 | ₩18,190 | ₩17,521 | ₩17,749 | -1.92% | 6.3만 |
|---|
| 2026.05.01 | ₩17,776 | ₩17,990 | ₩17,682 | ₩17,695 | -0.45% | 5.5만 |
|---|
| 2026.04.30 | ₩17,655 | ₩17,889 | ₩17,374 | ₩17,802 | +0.83% | 5.3만 |
|---|
| 2026.04.29 | ₩17,334 | ₩17,535 | ₩17,227 | ₩17,334 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩17,709 | ₩17,842 | ₩17,321 | ₩17,388 | -1.81% | 5.8만 |
|---|
| 2026.04.27 | ₩17,628 | ₩17,990 | ₩17,592 | ₩17,929 | +1.71% | 3.3만 |
|---|
| 2026.04.24 | ₩17,441 | ₩17,789 | ₩17,401 | ₩17,689 | +1.42% | 4.7만 |
|---|
| 2026.04.23 | ₩17,361 | ₩17,742 | ₩17,334 | ₩17,495 | +0.77% | 8.1만 |
|---|
| 2026.04.22 | ₩17,027 | ₩17,642 | ₩16,853 | ₩17,508 | +2.83% | 6만 |
|---|
| 2026.04.21 | ₩17,776 | ₩17,776 | ₩16,525 | ₩16,578 | -6.73% | 13.9만 |
|---|
| 2026.04.20 | ₩17,414 | ₩17,842 | ₩17,414 | ₩17,655 | +1.38% | 9.4만 |
|---|
| 2026.04.17 | ₩17,267 | ₩17,963 | ₩17,194 | ₩17,749 | +2.79% | 6.9만 |
|---|
| 2026.04.16 | ₩17,722 | ₩17,722 | ₩17,134 | ₩17,174 | -3.09% | 3만 |
|---|
| 2026.04.15 | ₩17,441 | ₩17,722 | ₩17,016 | ₩17,709 | +1.53% | 7.2만 |
|---|
| 2026.04.14 | ₩17,027 | ₩17,388 | ₩16,861 | ₩17,388 | +2.12% | 4.3만 |
|---|
| 2026.04.13 | ₩16,291 | ₩17,040 | ₩16,050 | ₩17,027 | +4.52% | 2.8만 |
|---|
| 2026.04.10 | ₩16,665 | ₩16,732 | ₩16,144 | ₩16,478 | -1.12% | 2.3만 |
|---|
| 2026.04.09 | ₩16,826 | ₩16,826 | ₩16,237 | ₩16,505 | -1.91% | 4.4만 |
|---|
| 2026.04.08 | ₩16,920 | ₩17,040 | ₩15,870 | ₩16,813 | -0.63% | 7.6만 |
|---|
| 2026.04.07 | ₩16,170 | ₩16,491 | ₩15,809 | ₩15,997 | -1.08% | 3.7만 |
|---|
| 2026.04.06 | ₩16,746 | ₩16,906 | ₩16,050 | ₩16,137 | -3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩15,368 | ₩16,578 | ₩15,328 | ₩16,478 | +7.22% | 5.2만 |
|---|
| 2026.04.01 | ₩15,916 | ₩16,558 | ₩15,327 | ₩16,170 | +1.60% | 6.2만 |
|---|
| 2026.03.31 | ₩14,886 | ₩15,950 | ₩14,817 | ₩15,555 | +4.49% | 5만 |
|---|
| 2026.03.30 | ₩14,659 | ₩14,913 | ₩14,458 | ₩14,753 | +0.64% | 5.2만 |
|---|
| 2026.03.27 | ₩14,178 | ₩14,900 | ₩14,171 | ₩14,405 | +1.60% | 6.1만 |
|---|
| 2026.03.26 | ₩14,204 | ₩14,445 | ₩13,910 | ₩14,171 | -0.24% | 4.3만 |
|---|
| 2026.03.25 | ₩14,686 | ₩15,167 | ₩14,392 | ₩14,458 | -1.55% | 7.7만 |
|---|
| 2026.03.24 | ₩14,806 | ₩14,806 | ₩14,044 | ₩14,285 | -3.52% | 11만 |
|---|
| 2026.03.23 | ₩14,311 | ₩15,528 | ₩14,178 | ₩14,980 | +4.67% | 12만 |
|---|
| 2026.03.20 | ₩14,646 | ₩15,352 | ₩13,549 | ₩14,204 | -3.01% | 18.9만 |
|---|
| 2026.03.19 | ₩14,204 | ₩14,913 | ₩13,643 | ₩14,632 | +3.01% | 12.3만 |
|---|
| 2026.03.18 | ₩15,702 | ₩15,769 | ₩14,793 | ₩14,913 | -5.03% | 6.3만 |
|---|
| 2026.03.17 | ₩16,705 | ₩16,705 | ₩15,916 | ₩16,144 | -3.36% | 5.1만 |
|---|
| 2026.03.16 | ₩15,863 | ₩17,107 | ₩15,849 | ₩16,652 | +4.97% | 8.3만 |
|---|
| 2026.03.13 | ₩17,040 | ₩17,388 | ₩15,154 | ₩15,488 | -9.11% | 18.5만 |
|---|
| 2026.03.12 | ₩17,990 | ₩17,990 | ₩17,040 | ₩17,040 | -5.28% | 4.8만 |
|---|
| 2026.03.11 | ₩18,418 | ₩18,458 | ₩17,481 | ₩18,150 | -1.45% | 8.2만 |
|---|
| 2026.03.10 | ₩18,083 | ₩19,916 | ₩18,083 | ₩18,538 | +2.51% | 11.7만 |
|---|
| 2026.03.09 | ₩16,986 | ₩18,217 | ₩16,920 | ₩17,896 | +5.35% | 6.8만 |
|---|
| 2026.03.06 | ₩17,027 | ₩18,167 | ₩16,893 | ₩17,441 | +2.44% | 5.3만 |
|---|
| 2026.03.05 | ₩18,324 | ₩18,324 | ₩17,053 | ₩17,588 | -4.01% | 10.6만 |
|---|
| 2026.03.04 | ₩18,404 | ₩18,805 | ₩17,809 | ₩18,337 | -0.36% | 9.5만 |
|---|
| 2026.03.03 | ₩18,792 | ₩19,427 | ₩17,588 | ₩18,063 | -3.88% | 18만 |
|---|
| 2026.03.02 | ₩17,923 | ₩21,324 | ₩17,508 | ₩19,447 | +8.51% | 81.9만 |
|---|
| 2026.02.27 | ₩15,649 | ₩16,130 | ₩15,254 | ₩16,110 | +2.95% | 6.2만 |
|---|
| 2026.02.26 | ₩15,689 | ₩15,983 | ₩15,047 | ₩15,716 | +0.17% | 3.9만 |
|---|
| 2026.02.25 | ₩15,475 | ₩16,050 | ₩15,154 | ₩15,716 | +1.56% | 4.3만 |
|---|
| 2026.02.24 | ₩14,886 | ₩15,595 | ₩14,686 | ₩15,141 | +1.71% | 5만 |
|---|
| 2026.02.23 | ₩14,739 | ₩15,502 | ₩14,739 | ₩15,007 | +1.81% | 5.6만 |
|---|
| 2026.02.20 | ₩14,632 | ₩15,034 | ₩14,311 | ₩14,672 | +0.27% | 4.1만 |
|---|
| 2026.02.19 | ₩14,258 | ₩14,713 | ₩13,776 | ₩14,572 | +2.20% | 3.7만 |
|---|
| 2026.02.18 | ₩14,579 | ₩14,980 | ₩14,325 | ₩14,525 | -0.37% | 3.6만 |
|---|
| 2026.02.17 | ₩15,421 | ₩15,421 | ₩14,485 | ₩14,626 | -5.16% | 5.3만 |
|---|
| 2026.02.13 | ₩15,181 | ₩16,050 | ₩15,040 | ₩15,609 | +2.82% | 5.3만 |
|---|
| 2026.02.12 | ₩15,649 | ₩16,010 | ₩14,860 | ₩15,000 | -4.15% | 7.1만 |
|---|
| 2026.02.11 | ₩15,809 | ₩16,037 | ₩14,940 | ₩15,997 | +1.18% | 5.6만 |
|---|
| 2026.02.10 | ₩16,933 | ₩16,933 | ₩15,261 | ₩15,314 | -9.56% | 6.3만 |
|---|
| 2026.02.09 | ₩16,893 | ₩17,254 | ₩15,849 | ₩16,933 | +0.24% | 6.8만 |
|---|
| 2026.02.06 | ₩15,448 | ₩16,813 | ₩15,127 | ₩16,759 | +8.48% | 12.5만 |
|---|
| 2026.02.05 | ₩16,318 | ₩17,176 | ₩15,114 | ₩15,368 | -5.82% | 15.8만 |
|---|
| 2026.02.04 | ₩18,444 | ₩18,591 | ₩16,521 | ₩16,813 | -8.85% | 11.8만 |
|---|
| 2026.02.03 | ₩18,070 | ₩19,394 | ₩17,321 | ₩18,083 | +0.07% | 10.2만 |
|---|
| 2026.02.02 | ₩17,802 | ₩18,204 | ₩17,134 | ₩17,160 | -3.61% | 9만 |
|---|
| 2026.01.30 | ₩18,819 | ₩19,514 | ₩17,496 | ₩17,969 | -4.51% | 20.3만 |
|---|
| 2026.01.29 | ₩20,370 | ₩20,370 | ₩19,100 | ₩19,782 | -2.89% | 12.6만 |
|---|
| 2026.01.28 | ₩20,330 | ₩20,731 | ₩19,755 | ₩19,835 | -2.43% | 9만 |
|---|
| 2026.01.27 | ₩20,785 | ₩21,032 | ₩18,765 | ₩19,728 | -5.08% | 20만 |
|---|
| 2026.01.26 | ₩23,085 | ₩24,048 | ₩20,785 | ₩20,905 | -9.44% | 38.1만 |
|---|
| 2026.01.23 | ₩18,739 | ₩21,400 | ₩17,562 | ₩21,173 | +12.99% | 23.8만 |
|---|
| 2026.01.22 | ₩19,060 | ₩19,060 | ₩17,722 | ₩18,672 | -2.04% | 24.5만 |
|---|
| 2026.01.21 | ₩18,792 | ₩19,768 | ₩18,377 | ₩18,993 | +1.07% | 43.7만 |
|---|
| 2026.01.20 | ₩15,542 | ₩17,521 | ₩15,515 | ₩17,348 | +11.62% | 14.1만 |
|---|
| 2026.01.16 | ₩15,007 | ₩15,528 | ₩14,432 | ₩15,355 | +2.32% | 7.8만 |
|---|
| 2026.01.15 | ₩15,221 | ₩16,023 | ₩14,980 | ₩15,007 | -1.41% | 9.3만 |
|---|
| 2026.01.14 | ₩14,512 | ₩15,488 | ₩14,164 | ₩15,181 | +4.61% | 7.9만 |
|---|
| 2026.01.13 | ₩13,201 | ₩14,713 | ₩12,884 | ₩14,291 | +8.26% | 16.2만 |
|---|
| 2026.01.12 | ₩12,813 | ₩13,228 | ₩12,460 | ₩13,014 | +1.57% | 5.9만 |
|---|
| 2026.01.09 | ₩12,399 | ₩12,646 | ₩12,198 | ₩12,439 | +0.32% | 3.7만 |
|---|
| 2026.01.08 | ₩12,506 | ₩12,639 | ₩12,178 | ₩12,439 | -0.53% | 1.6만 |
|---|
| 2026.01.07 | ₩12,626 | ₩12,653 | ₩12,051 | ₩12,499 | -1.01% | 2.4만 |
|---|
| 2026.01.06 | ₩12,425 | ₩12,914 | ₩12,265 | ₩12,800 | +3.01% | 4.7만 |
|---|
| 2026.01.05 | ₩11,770 | ₩12,626 | ₩11,770 | ₩12,385 | +5.23% | 3.6만 |
|---|
| 2026.01.02 | ₩11,797 | ₩11,971 | ₩11,569 | ₩11,743 | -0.45% | 3.3만 |
|---|
| 2025.12.31 | ₩11,984 | ₩12,367 | ₩11,556 | ₩11,797 | -1.56% | 3.2만 |
|---|
| 2025.12.30 | ₩12,252 | ₩12,740 | ₩11,997 | ₩12,038 | -1.75% | 5.9만 |
|---|
| 2025.12.29 | ₩13,027 | ₩13,315 | ₩12,047 | ₩12,078 | -7.29% | 7.6만 |
|---|
| 2025.12.26 | ₩12,987 | ₩13,415 | ₩12,706 | ₩13,402 | +3.19% | 5.3만 |
|---|
| 2025.12.24 | ₩12,974 | ₩13,281 | ₩12,741 | ₩12,880 | -0.72% | 2.2만 |
|---|
| 2025.12.23 | ₩12,960 | ₩13,362 | ₩12,733 | ₩12,827 | -1.03% | 4.8만 |
|---|
| 2025.12.22 | ₩13,027 | ₩13,450 | ₩12,706 | ₩12,867 | -1.23% | 5.4만 |
|---|
| 2025.12.19 | ₩13,054 | ₩13,362 | ₩12,760 | ₩13,054 | 0.00% | 8.4만 |
|---|
| 2025.12.18 | ₩13,027 | ₩13,696 | ₩12,706 | ₩13,054 | +0.21% | 2.9만 |
|---|
| 2025.12.17 | ₩13,576 | ₩14,044 | ₩12,907 | ₩13,001 | -4.24% | 8.7만 |
|---|
| 2025.12.16 | ₩12,519 | ₩13,549 | ₩12,519 | ₩13,429 | +7.26% | 3만 |
|---|
| 2025.12.15 | ₩13,134 | ₩13,228 | ₩12,573 | ₩12,573 | -4.28% | 3.3만 |
|---|
| 2025.12.12 | ₩13,348 | ₩13,830 | ₩12,867 | ₩13,235 | -0.85% | 4.7만 |
|---|
| 2025.12.11 | ₩13,375 | ₩13,910 | ₩13,255 | ₩13,790 | +3.10% | 2.7만 |
|---|
| 2025.12.10 | ₩13,322 | ₩13,482 | ₩12,974 | ₩13,328 | +0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩13,161 | ₩13,489 | ₩12,840 | ₩13,281 | +0.91% | 4.1만 |
|---|
| 2025.12.08 | ₩13,683 | ₩13,683 | ₩13,141 | ₩13,215 | -3.42% | 3.5만 |
|---|
| 2025.12.05 | ₩14,044 | ₩14,204 | ₩13,449 | ₩13,576 | -3.33% | 4.9만 |
|---|
| 2025.12.04 | ₩13,763 | ₩14,204 | ₩13,445 | ₩13,910 | +1.07% | 3.3만 |
|---|
| 2025.12.03 | ₩13,322 | ₩13,977 | ₩13,174 | ₩13,763 | +3.31% | 3.5만 |
|---|
| 2025.12.02 | ₩12,880 | ₩13,174 | ₩12,706 | ₩13,081 | +1.56% | 3.2만 |
|---|
| 2025.12.01 | ₩13,215 | ₩13,495 | ₩12,880 | ₩12,947 | -2.02% | 3만 |
|---|
| 2025.11.28 | ₩13,041 | ₩13,475 | ₩12,894 | ₩13,201 | +1.23% | 3.5만 |
|---|
| 2025.11.26 | ₩12,653 | ₩12,987 | ₩12,653 | ₩12,960 | +2.43% | 2.8만 |
|---|
| 2025.11.25 | ₩12,385 | ₩12,720 | ₩12,292 | ₩12,559 | +1.40% | 3.2만 |
|---|
| 2025.11.24 | ₩12,038 | ₩12,586 | ₩12,038 | ₩12,452 | +3.44% | 1.9만 |
|---|
| 2025.11.21 | ₩12,078 | ₩12,573 | ₩11,797 | ₩12,038 | -0.33% | 4.7만 |
|---|
| 2025.11.20 | ₩12,733 | ₩13,405 | ₩12,051 | ₩12,091 | -5.04% | 3.8만 |
|---|
| 2025.11.19 | ₩12,680 | ₩13,081 | ₩12,492 | ₩12,506 | -1.37% | 5.7만 |
|---|
| 2025.11.18 | ₩12,305 | ₩12,720 | ₩12,205 | ₩12,492 | +1.52% | 3.9만 |
|---|
| 2025.11.17 | ₩12,372 | ₩13,081 | ₩12,258 | ₩12,452 | +0.65% | 3만 |
|---|
| 2025.11.14 | ₩12,840 | ₩12,947 | ₩12,211 | ₩12,211 | -4.90% | 5.6만 |
|---|
| 2025.11.13 | ₩14,980 | ₩14,980 | ₩13,001 | ₩13,094 | -12.59% | 7.3만 |
|---|
| 2025.11.12 | ₩13,776 | ₩14,258 | ₩13,709 | ₩14,164 | +2.82% | 8.6만 |
|---|
| 2025.11.11 | ₩13,964 | ₩13,964 | ₩13,578 | ₩13,656 | -2.20% | 3.1만 |
|---|
| 2025.11.10 | ₩14,044 | ₩14,699 | ₩13,562 | ₩13,750 | -2.10% | 9.1만 |
|---|
| 2025.11.07 | ₩13,643 | ₩14,194 | ₩13,469 | ₩13,716 | +0.54% | 5.4만 |
|---|
| 2025.11.06 | ₩13,656 | ₩13,977 | ₩13,429 | ₩13,629 | -0.20% | 5.7만 |
|---|
| 2025.11.05 | ₩14,392 | ₩14,632 | ₩13,562 | ₩13,602 | -5.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,753 | ₩15,137 | ₩14,338 | ₩14,378 | -2.54% | 3.5만 |
|---|
| 2025.11.03 | ₩15,341 | ₩15,415 | ₩14,731 | ₩14,980 | -2.35% | 6.3만 |
|---|
| 2025.10.31 | ₩15,542 | ₩15,662 | ₩15,341 | ₩15,448 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩15,368 | ₩15,656 | ₩15,114 | ₩15,582 | +1.39% | 5.8만 |
|---|
| 2025.10.29 | ₩15,742 | ₩16,164 | ₩14,993 | ₩15,421 | -2.04% | 6.5만 |
|---|
| 2025.10.28 | ₩16,184 | ₩16,291 | ₩15,595 | ₩15,595 | -3.64% | 8.3만 |
|---|
| 2025.10.27 | ₩17,789 | ₩18,162 | ₩16,130 | ₩16,331 | -8.20% | 12.7만 |
|---|
| 2025.10.24 | ₩18,043 | ₩18,265 | ₩17,588 | ₩17,789 | -1.41% | 8.7만 |
|---|
| 2025.10.23 | ₩18,765 | ₩19,126 | ₩17,963 | ₩18,056 | -3.78% | 15.2만 |
|---|
| 2025.10.22 | ₩16,813 | ₩18,324 | ₩16,772 | ₩17,388 | +3.42% | 30.6만 |
|---|
| 2025.10.21 | ₩17,067 | ₩17,107 | ₩16,425 | ₩16,766 | -1.76% | 8.1만 |
|---|
| 2025.10.20 | ₩17,562 | ₩18,117 | ₩17,164 | ₩17,361 | -1.14% | 13.8만 |
|---|
| 2025.10.17 | ₩17,923 | ₩18,163 | ₩17,040 | ₩17,093 | -4.63% | 11.9만 |
|---|
| 2025.10.16 | ₩19,394 | ₩19,434 | ₩18,070 | ₩18,244 | -5.93% | 14.2만 |
|---|
| 2025.10.15 | ₩19,809 | ₩19,929 | ₩18,811 | ₩19,207 | -3.04% | 9.9만 |
|---|
| 2025.10.14 | ₩18,685 | ₩19,728 | ₩18,418 | ₩19,394 | +3.79% | 22.9만 |
|---|
| 2025.10.13 | ₩18,324 | ₩18,842 | ₩18,088 | ₩18,257 | -0.36% | 7만 |
|---|
| 2025.10.10 | ₩18,739 | ₩18,832 | ₩17,722 | ₩17,889 | -4.53% | 7.4만 |
|---|