시장 데이터를 불러오는 중
전체 종목
비스타 골드 과거 주가
Vista Gold Corp Common Stock · VGZ · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vista Gold Corp Common Stock · VGZ · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,672 | ₩3,685 | ₩3,551 | ₩3,551 | -3.28% | 205.5만 |
| 2026.10.08 | ₩3,538 | ₩3,631 | ₩3,497 | ₩3,578 | +1.14% | 228.8만 |
| 2026.10.07 | ₩3,497 | ₩3,618 | ₩3,444 | ₩3,538 | +1.15% | 173.2만 |
| 2026.10.06 | ₩3,511 | ₩3,618 | ₩3,417 | ₩3,591 | +2.29% | 225.5만 |
| 2026.10.05 | ₩3,591 | ₩3,672 | ₩3,457 | ₩3,497 | -2.61% | 413만 |
| 2026.10.02 | ₩3,645 | ₩3,658 | ₩3,564 | ₩3,578 | -1.84% | 227.2만 |
| 2026.10.01 | ₩3,658 | ₩3,658 | ₩3,564 | ₩3,591 | -1.83% | 188.3만 |
| 2026.09.30 | ₩3,658 | ₩3,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,631 |
| -0.73% |
| 280.2만 |
| 2026.09.29 | ₩3,618 | ₩3,631 | ₩3,524 | ₩3,591 | -0.74% | 202.2만 |
|---|
| 2026.09.28 | ₩3,511 | ₩3,672 | ₩3,484 | ₩3,605 | +2.67% | 183.7만 |
|---|
| 2026.09.25 | ₩3,618 | ₩3,752 | ₩3,591 | ₩3,685 | +1.85% | 225.2만 |
|---|
| 2026.09.24 | ₩3,658 | ₩3,698 | ₩3,564 | ₩3,631 | -0.73% | 236.8만 |
|---|
| 2026.09.23 | ₩3,658 | ₩3,725 | ₩3,578 | ₩3,672 | +0.37% | 268.6만 |
|---|
| 2026.09.22 | ₩3,551 | ₩3,873 | ₩3,551 | ₩3,779 | +6.42% | 492.3만 |
|---|
| 2026.09.21 | ₩3,538 | ₩3,739 | ₩3,484 | ₩3,672 | +3.79% | 791.9만 |
|---|
| 2026.09.18 | ₩3,028 | ₩3,122 | ₩2,975 | ₩3,028 | 0.00% | 493.4만 |
|---|
| 2026.09.17 | ₩2,988 | ₩3,122 | ₩2,988 | ₩3,015 | +0.90% | 122.1만 |
|---|
| 2026.09.16 | ₩2,961 | ₩2,961 | ₩2,854 | ₩2,908 | -1.81% | 136.5만 |
|---|
| 2026.09.15 | ₩2,935 | ₩2,935 | ₩2,841 | ₩2,894 | -1.37% | 118.9만 |
|---|
| 2026.09.14 | ₩2,841 | ₩2,935 | ₩2,774 | ₩2,908 | +2.36% | 253만 |
|---|
| 2026.09.11 | ₩3,028 | ₩3,028 | ₩2,868 | ₩2,908 | -3.98% | 70.3만 |
|---|
| 2026.09.10 | ₩2,948 | ₩2,988 | ₩2,894 | ₩2,935 | -0.45% | 59만 |
|---|
| 2026.09.09 | ₩3,069 | ₩3,136 | ₩3,042 | ₩3,042 | -0.87% | 70.7만 |
|---|
| 2026.09.08 | ₩3,015 | ₩3,109 | ₩2,961 | ₩3,015 | 0.00% | 106.3만 |
|---|
| 2026.09.04 | ₩3,042 | ₩3,069 | ₩2,988 | ₩3,002 | -1.32% | 68.9만 |
|---|
| 2026.09.03 | ₩3,082 | ₩3,176 | ₩3,028 | ₩3,122 | +1.30% | 138.2만 |
|---|
| 2026.09.02 | ₩2,894 | ₩3,015 | ₩2,881 | ₩3,002 | +3.70% | 98.9만 |
|---|
| 2026.09.01 | ₩2,854 | ₩2,921 | ₩2,747 | ₩2,814 | -1.41% | 78.3만 |
|---|
| 2026.08.31 | ₩2,935 | ₩2,961 | ₩2,881 | ₩2,921 | -0.46% | 55.5만 |
|---|
| 2026.08.28 | ₩3,162 | ₩3,162 | ₩2,935 | ₩2,961 | -6.36% | 98.7만 |
|---|
| 2026.08.27 | ₩3,082 | ₩3,162 | ₩3,055 | ₩3,149 | +2.17% | 65.8만 |
|---|
| 2026.08.26 | ₩3,122 | ₩3,162 | ₩3,082 | ₩3,095 | -0.86% | 114.8만 |
|---|
| 2026.08.25 | ₩3,189 | ₩3,229 | ₩3,136 | ₩3,176 | -0.42% | 77.5만 |
|---|
| 2026.08.24 | ₩3,390 | ₩3,404 | ₩3,176 | ₩3,229 | -4.74% | 94.7만 |
|---|
| 2026.08.21 | ₩3,337 | ₩3,404 | ₩3,270 | ₩3,337 | 0.00% | 133.8만 |
|---|
| 2026.08.20 | ₩3,243 | ₩3,350 | ₩3,203 | ₩3,243 | 0.00% | 110.8만 |
|---|
| 2026.08.19 | ₩3,189 | ₩3,337 | ₩3,149 | ₩3,310 | +3.78% | 196.6만 |
|---|
| 2026.08.18 | ₩3,002 | ₩3,069 | ₩2,975 | ₩3,055 | +1.79% | 72.9만 |
|---|
| 2026.08.17 | ₩3,095 | ₩3,243 | ₩3,028 | ₩3,069 | -0.87% | 126.5만 |
|---|
| 2026.08.14 | ₩3,042 | ₩3,149 | ₩3,028 | ₩3,095 | +1.76% | 74.5만 |
|---|
| 2026.08.13 | ₩3,069 | ₩3,095 | ₩2,975 | ₩3,015 | -1.75% | 94.7만 |
|---|
| 2026.08.12 | ₩3,122 | ₩3,149 | ₩3,055 | ₩3,109 | -0.43% | 116.6만 |
|---|
| 2026.08.11 | ₩2,975 | ₩3,136 | ₩2,961 | ₩3,042 | +2.25% | 125.8만 |
|---|
| 2026.08.10 | ₩2,827 | ₩3,042 | ₩2,787 | ₩2,988 | +5.69% | 172.4만 |
|---|
| 2026.08.07 | ₩2,868 | ₩2,948 | ₩2,774 | ₩2,827 | -1.40% | 129.3만 |
|---|
| 2026.08.06 | ₩2,653 | ₩2,734 | ₩2,640 | ₩2,720 | +2.53% | 80.3만 |
|---|
| 2026.08.05 | ₩2,573 | ₩2,707 | ₩2,559 | ₩2,667 | +3.65% | 150.9만 |
|---|
| 2026.08.04 | ₩2,439 | ₩2,546 | ₩2,385 | ₩2,479 | +1.65% | 211.5만 |
|---|
| 2026.08.03 | ₩2,291 | ₩2,412 | ₩2,291 | ₩2,385 | +4.09% | 161.4만 |
|---|
| 2026.07.31 | ₩2,332 | ₩2,358 | ₩2,238 | ₩2,305 | -1.15% | 116.8만 |
|---|
| 2026.07.30 | ₩2,291 | ₩2,412 | ₩2,291 | ₩2,385 | +4.09% | 109만 |
|---|
| 2026.07.29 | ₩2,251 | ₩2,345 | ₩2,184 | ₩2,291 | +1.79% | 225만 |
|---|
| 2026.07.28 | ₩2,305 | ₩2,305 | ₩2,184 | ₩2,251 | -2.33% | 85.2만 |
|---|
| 2026.07.27 | ₩2,372 | ₩2,385 | ₩2,305 | ₩2,318 | -2.26% | 82.1만 |
|---|
| 2026.07.24 | ₩2,305 | ₩2,372 | ₩2,265 | ₩2,318 | +0.58% | 91.9만 |
|---|
| 2026.07.23 | ₩2,278 | ₩2,345 | ₩2,238 | ₩2,291 | +0.59% | 92만 |
|---|
| 2026.07.22 | ₩2,291 | ₩2,412 | ₩2,278 | ₩2,332 | +1.75% | 87.9만 |
|---|
| 2026.07.21 | ₩2,144 | ₩2,278 | ₩2,131 | ₩2,251 | +5.00% | 82만 |
|---|
| 2026.07.20 | ₩2,077 | ₩2,131 | ₩2,064 | ₩2,090 | +0.65% | 65.5만 |
|---|
| 2026.07.17 | ₩2,037 | ₩2,131 | ₩1,997 | ₩2,064 | +1.32% | 184.7만 |
|---|
| 2026.07.16 | ₩2,157 | ₩2,157 | ₩2,037 | ₩2,077 | -3.73% | 334.5만 |
|---|
| 2026.07.15 | ₩2,251 | ₩2,305 | ₩2,144 | ₩2,211 | -1.79% | 156만 |
|---|
| 2026.07.14 | ₩2,291 | ₩2,358 | ₩2,251 | ₩2,251 | -1.75% | 80.2만 |
|---|
| 2026.07.13 | ₩2,278 | ₩2,291 | ₩2,198 | ₩2,224 | -2.35% | 276만 |
|---|
| 2026.07.10 | ₩2,345 | ₩2,385 | ₩2,278 | ₩2,305 | -1.71% | 99.1만 |
|---|
| 2026.07.09 | ₩2,318 | ₩2,439 | ₩2,305 | ₩2,385 | +2.89% | 102.2만 |
|---|
| 2026.07.08 | ₩2,399 | ₩2,439 | ₩2,238 | ₩2,265 | -5.59% | 362만 |
|---|
| 2026.07.07 | ₩2,479 | ₩2,492 | ₩2,385 | ₩2,466 | -0.54% | 285.2만 |
|---|
| 2026.07.06 | ₩2,506 | ₩2,559 | ₩2,466 | ₩2,466 | -1.60% | 196.2만 |
|---|
| 2026.07.02 | ₩2,533 | ₩2,653 | ₩2,412 | ₩2,452 | -3.17% | 204.4만 |
|---|
| 2026.07.01 | ₩2,533 | ₩2,613 | ₩2,479 | ₩2,492 | -1.59% | 216.3만 |
|---|
| 2026.06.30 | ₩2,519 | ₩2,573 | ₩2,479 | ₩2,559 | +1.60% | 132.5만 |
|---|
| 2026.06.29 | ₩2,707 | ₩2,707 | ₩2,479 | ₩2,519 | -6.93% | 281.8만 |
|---|
| 2026.06.26 | ₩2,559 | ₩2,854 | ₩2,533 | ₩2,747 | +7.33% | 2634.1만 |
|---|
| 2026.06.25 | ₩2,653 | ₩2,693 | ₩2,519 | ₩2,519 | -5.05% | 172.3만 |
|---|
| 2026.06.24 | ₩2,720 | ₩2,747 | ₩2,546 | ₩2,573 | -5.42% | 232.6만 |
|---|
| 2026.06.23 | ₩2,975 | ₩3,002 | ₩2,787 | ₩2,787 | -6.31% | 245.2만 |
|---|
| 2026.06.22 | ₩3,176 | ₩3,176 | ₩3,055 | ₩3,082 | -2.95% | 122.8만 |
|---|
| 2026.06.18 | ₩3,229 | ₩3,363 | ₩3,162 | ₩3,203 | -0.83% | 237.1만 |
|---|
| 2026.06.17 | ₩3,390 | ₩3,471 | ₩3,189 | ₩3,189 | -5.93% | 170.7만 |
|---|
| 2026.06.16 | ₩3,350 | ₩3,564 | ₩3,323 | ₩3,377 | +0.80% | 328만 |
|---|
| 2026.06.15 | ₩3,216 | ₩3,363 | ₩3,216 | ₩3,337 | +3.75% | 174.9만 |
|---|
| 2026.06.12 | ₩3,002 | ₩3,136 | ₩2,961 | ₩3,136 | +4.46% | 226만 |
|---|
| 2026.06.11 | ₩2,827 | ₩3,015 | ₩2,814 | ₩2,948 | +4.27% | 334.9만 |
|---|
| 2026.06.10 | ₩2,801 | ₩2,935 | ₩2,801 | ₩2,827 | +0.96% | 223.3만 |
|---|
| 2026.06.09 | ₩3,002 | ₩3,069 | ₩2,774 | ₩2,908 | -3.12% | 194.8만 |
|---|
| 2026.06.08 | ₩2,921 | ₩3,069 | ₩2,894 | ₩2,948 | +0.92% | 177.9만 |
|---|
| 2026.06.05 | ₩3,082 | ₩3,095 | ₩2,881 | ₩2,908 | -5.65% | 351.5만 |
|---|
| 2026.06.04 | ₩3,082 | ₩3,189 | ₩3,069 | ₩3,162 | +2.61% | 117.4만 |
|---|
| 2026.06.03 | ₩3,176 | ₩3,216 | ₩3,042 | ₩3,042 | -4.22% | 220.6만 |
|---|
| 2026.06.02 | ₩3,229 | ₩3,270 | ₩3,176 | ₩3,203 | -0.83% | 103.6만 |
|---|
| 2026.06.01 | ₩3,162 | ₩3,323 | ₩3,109 | ₩3,176 | +0.42% | 148.3만 |
|---|
| 2026.05.29 | ₩3,109 | ₩3,270 | ₩3,082 | ₩3,229 | +3.88% | 132.3만 |
|---|
| 2026.05.28 | ₩2,935 | ₩3,216 | ₩2,935 | ₩3,109 | +5.94% | 111.8만 |
|---|
| 2026.05.27 | ₩2,948 | ₩3,082 | ₩2,908 | ₩3,015 | +2.27% | 104.9만 |
|---|
| 2026.05.26 | ₩3,002 | ₩3,095 | ₩2,961 | ₩3,042 | +1.34% | 115.2만 |
|---|
| 2026.05.22 | ₩2,921 | ₩3,082 | ₩2,894 | ₩3,002 | +2.75% | 204.2만 |
|---|
| 2026.05.21 | ₩2,921 | ₩2,988 | ₩2,868 | ₩2,961 | +1.38% | 85.7만 |
|---|
| 2026.05.20 | ₩2,868 | ₩2,961 | ₩2,774 | ₩2,961 | +3.27% | 140.5만 |
|---|
| 2026.05.19 | ₩2,841 | ₩2,881 | ₩2,760 | ₩2,827 | -0.47% | 142.7만 |
|---|
| 2026.05.18 | ₩2,921 | ₩2,961 | ₩2,854 | ₩2,908 | -0.46% | 127.3만 |
|---|
| 2026.05.15 | ₩2,908 | ₩2,961 | ₩2,827 | ₩2,908 | 0.00% | 121.5만 |
|---|
| 2026.05.14 | ₩3,055 | ₩3,095 | ₩2,975 | ₩3,069 | +0.44% | 71.5만 |
|---|
| 2026.05.13 | ₩3,149 | ₩3,149 | ₩3,028 | ₩3,095 | -1.70% | 60.8만 |
|---|
| 2026.05.12 | ₩3,082 | ₩3,203 | ₩3,002 | ₩3,203 | +3.91% | 129.1만 |
|---|
| 2026.05.11 | ₩3,002 | ₩3,216 | ₩3,002 | ₩3,176 | +5.80% | 107.2만 |
|---|
| 2026.05.08 | ₩3,082 | ₩3,122 | ₩2,988 | ₩3,015 | -2.17% | 107.8만 |
|---|
| 2026.05.07 | ₩3,082 | ₩3,189 | ₩2,961 | ₩3,015 | -2.17% | 165.9만 |
|---|
| 2026.05.06 | ₩3,042 | ₩3,082 | ₩2,948 | ₩3,015 | -0.88% | 97.2만 |
|---|
| 2026.05.05 | ₩2,868 | ₩2,908 | ₩2,814 | ₩2,827 | -1.40% | 71.8만 |
|---|
| 2026.05.04 | ₩2,720 | ₩2,894 | ₩2,720 | ₩2,814 | +3.45% | 122.5만 |
|---|
| 2026.05.01 | ₩2,894 | ₩2,894 | ₩2,707 | ₩2,747 | -5.09% | 106.2만 |
|---|
| 2026.04.30 | ₩2,827 | ₩2,935 | ₩2,827 | ₩2,894 | +2.37% | 89.1만 |
|---|
| 2026.04.29 | ₩2,801 | ₩2,841 | ₩2,693 | ₩2,734 | -2.39% | 89만 |
|---|
| 2026.04.28 | ₩2,881 | ₩2,921 | ₩2,787 | ₩2,841 | -1.40% | 115만 |
|---|
| 2026.04.27 | ₩2,948 | ₩3,002 | ₩2,894 | ₩2,948 | 0.00% | 78.6만 |
|---|
| 2026.04.24 | ₩2,908 | ₩3,082 | ₩2,868 | ₩2,988 | +2.76% | 83만 |
|---|
| 2026.04.23 | ₩2,881 | ₩2,948 | ₩2,827 | ₩2,894 | +0.47% | 232.5만 |
|---|
| 2026.04.22 | ₩2,827 | ₩2,988 | ₩2,827 | ₩2,921 | +3.32% | 149.6만 |
|---|
| 2026.04.21 | ₩2,894 | ₩2,894 | ₩2,747 | ₩2,774 | -4.17% | 172.9만 |
|---|
| 2026.04.20 | ₩2,961 | ₩2,975 | ₩2,854 | ₩2,908 | -1.81% | 125.5만 |
|---|
| 2026.04.17 | ₩3,015 | ₩3,095 | ₩2,961 | ₩3,002 | -0.44% | 121.2만 |
|---|
| 2026.04.16 | ₩2,814 | ₩2,948 | ₩2,814 | ₩2,894 | +2.86% | 100.2만 |
|---|
| 2026.04.15 | ₩2,814 | ₩2,908 | ₩2,774 | ₩2,801 | -0.48% | 77.6만 |
|---|
| 2026.04.14 | ₩2,774 | ₩2,841 | ₩2,707 | ₩2,827 | +1.93% | 104.4만 |
|---|
| 2026.04.13 | ₩2,653 | ₩2,760 | ₩2,613 | ₩2,720 | +2.53% | 93.6만 |
|---|
| 2026.04.10 | ₩2,707 | ₩2,760 | ₩2,667 | ₩2,680 | -0.99% | 89만 |
|---|
| 2026.04.09 | ₩2,613 | ₩2,720 | ₩2,586 | ₩2,693 | +3.08% | 120.2만 |
|---|
| 2026.04.08 | ₩2,881 | ₩2,908 | ₩2,600 | ₩2,626 | -8.84% | 182.2만 |
|---|
| 2026.04.07 | ₩2,720 | ₩2,747 | ₩2,600 | ₩2,680 | -1.48% | 153.6만 |
|---|
| 2026.04.06 | ₩2,734 | ₩2,774 | ₩2,693 | ₩2,734 | 0.00% | 54.6만 |
|---|
| 2026.04.02 | ₩2,546 | ₩2,787 | ₩2,492 | ₩2,734 | +7.37% | 76.7만 |
|---|
| 2026.04.01 | ₩2,734 | ₩2,854 | ₩2,667 | ₩2,760 | +0.98% | 115.7만 |
|---|
| 2026.03.31 | ₩2,425 | ₩2,640 | ₩2,412 | ₩2,626 | +8.29% | 158.4만 |
|---|
| 2026.03.30 | ₩2,479 | ₩2,492 | ₩2,318 | ₩2,358 | -4.86% | 138.4만 |
|---|
| 2026.03.27 | ₩2,479 | ₩2,533 | ₩2,372 | ₩2,412 | -2.70% | 120.2만 |
|---|
| 2026.03.26 | ₩2,586 | ₩2,626 | ₩2,385 | ₩2,466 | -4.66% | 303.7만 |
|---|
| 2026.03.25 | ₩2,760 | ₩2,760 | ₩2,667 | ₩2,707 | -1.94% | 308.7만 |
|---|
| 2026.03.24 | ₩2,492 | ₩2,626 | ₩2,439 | ₩2,600 | +4.30% | 202.7만 |
|---|
| 2026.03.23 | ₩2,412 | ₩2,600 | ₩2,385 | ₩2,506 | +3.89% | 250.1만 |
|---|
| 2026.03.20 | ₩2,466 | ₩2,506 | ₩2,372 | ₩2,399 | -2.72% | 197.9만 |
|---|
| 2026.03.19 | ₩2,425 | ₩2,519 | ₩2,305 | ₩2,466 | +1.66% | 304.1만 |
|---|
| 2026.03.18 | ₩2,720 | ₩2,734 | ₩2,600 | ₩2,640 | -2.96% | 423.3만 |
|---|
| 2026.03.17 | ₩2,734 | ₩2,894 | ₩2,734 | ₩2,787 | +1.96% | 169.4만 |
|---|
| 2026.03.16 | ₩2,747 | ₩2,827 | ₩2,680 | ₩2,734 | -0.49% | 359.1만 |
|---|
| 2026.03.13 | ₩2,787 | ₩2,827 | ₩2,680 | ₩2,774 | -0.48% | 218.8만 |
|---|
| 2026.03.12 | ₩3,069 | ₩3,136 | ₩2,720 | ₩2,760 | -10.04% | 330.7만 |
|---|
| 2026.03.11 | ₩3,243 | ₩3,243 | ₩3,069 | ₩3,176 | -2.07% | 134.3만 |
|---|
| 2026.03.10 | ₩3,243 | ₩3,404 | ₩3,229 | ₩3,296 | +1.65% | 159.6만 |
|---|
| 2026.03.09 | ₩3,176 | ₩3,216 | ₩3,015 | ₩3,162 | -0.42% | 191.1만 |
|---|
| 2026.03.06 | ₩3,229 | ₩3,323 | ₩3,122 | ₩3,229 | 0.00% | 131.2만 |
|---|
| 2026.03.05 | ₩3,404 | ₩3,417 | ₩3,216 | ₩3,270 | -3.94% | 129.7만 |
|---|
| 2026.03.04 | ₩3,564 | ₩3,564 | ₩3,363 | ₩3,471 | -2.63% | 75.3만 |
|---|
| 2026.03.03 | ₩3,631 | ₩3,631 | ₩3,310 | ₩3,417 | -5.90% | 194.9만 |
|---|
| 2026.03.02 | ₩3,859 | ₩3,873 | ₩3,511 | ₩3,765 | -2.43% | 156.8만 |
|---|
| 2026.02.27 | ₩3,832 | ₩3,846 | ₩3,645 | ₩3,752 | -2.10% | 185.7만 |
|---|
| 2026.02.26 | ₩3,591 | ₩3,886 | ₩3,457 | ₩3,886 | +8.21% | 309.1만 |
|---|
| 2026.02.25 | ₩3,886 | ₩3,886 | ₩3,765 | ₩3,792 | -2.41% | 127.5만 |
|---|
| 2026.02.24 | ₩3,819 | ₩3,940 | ₩3,698 | ₩3,832 | +0.35% | 174.7만 |
|---|
| 2026.02.23 | ₩3,685 | ₩4,074 | ₩3,672 | ₩3,966 | +7.64% | 193.3만 |
|---|
| 2026.02.20 | ₩3,591 | ₩3,685 | ₩3,497 | ₩3,631 | +1.12% | 103.1만 |
|---|
| 2026.02.19 | ₩3,404 | ₩3,605 | ₩3,377 | ₩3,564 | +4.72% | 88.1만 |
|---|
| 2026.02.18 | ₩3,390 | ₩3,538 | ₩3,350 | ₩3,430 | +1.19% | 101.1만 |
|---|
| 2026.02.17 | ₩3,551 | ₩3,578 | ₩3,216 | ₩3,377 | -4.91% | 219.1만 |
|---|
| 2026.02.13 | ₩3,658 | ₩3,819 | ₩3,591 | ₩3,658 | 0.00% | 153.6만 |
|---|
| 2026.02.12 | ₩3,993 | ₩4,033 | ₩3,497 | ₩3,524 | -11.74% | 293.5만 |
|---|
| 2026.02.11 | ₩4,074 | ₩4,100 | ₩3,672 | ₩4,087 | +0.33% | 239.8만 |
|---|
| 2026.02.10 | ₩3,658 | ₩3,966 | ₩3,511 | ₩3,926 | +7.33% | 224.4만 |
|---|
| 2026.02.09 | ₩3,256 | ₩3,698 | ₩3,216 | ₩3,645 | +11.93% | 181.3만 |
|---|
| 2026.02.06 | ₩3,069 | ₩3,229 | ₩3,069 | ₩3,176 | +3.49% | 155.8만 |
|---|
| 2026.02.05 | ₩3,176 | ₩3,310 | ₩2,961 | ₩2,961 | -6.75% | 173.4만 |
|---|
| 2026.02.04 | ₩3,578 | ₩3,591 | ₩3,243 | ₩3,337 | -6.74% | 233.7만 |
|---|
| 2026.02.03 | ₩3,216 | ₩3,578 | ₩3,216 | ₩3,524 | +9.58% | 391.7만 |
|---|
| 2026.02.02 | ₩2,908 | ₩3,028 | ₩2,841 | ₩2,961 | +1.84% | 179.8만 |
|---|
| 2026.01.30 | ₩3,283 | ₩3,417 | ₩2,948 | ₩2,988 | -8.98% | 504.1만 |
|---|
| 2026.01.29 | ₩4,047 | ₩4,047 | ₩3,511 | ₩3,698 | -8.61% | 283.7만 |
|---|
| 2026.01.28 | ₩4,020 | ₩4,194 | ₩3,832 | ₩3,953 | -1.67% | 283.5만 |
|---|
| 2026.01.27 | ₩3,658 | ₩3,980 | ₩3,618 | ₩3,980 | +8.79% | 200.9만 |
|---|
| 2026.01.26 | ₩4,100 | ₩4,154 | ₩3,591 | ₩3,672 | -10.46% | 493만 |
|---|
| 2026.01.23 | ₩3,538 | ₩3,926 | ₩3,350 | ₩3,859 | +9.09% | 367.3만 |
|---|
| 2026.01.22 | ₩3,015 | ₩3,511 | ₩2,988 | ₩3,457 | +14.67% | 314.5만 |
|---|
| 2026.01.21 | ₩3,149 | ₩3,149 | ₩2,948 | ₩3,015 | -4.26% | 216.4만 |
|---|
| 2026.01.20 | ₩3,042 | ₩3,136 | ₩3,002 | ₩3,042 | 0.00% | 152.1만 |
|---|
| 2026.01.16 | ₩2,935 | ₩2,975 | ₩2,787 | ₩2,975 | +1.37% | 135.3만 |
|---|
| 2026.01.15 | ₩2,787 | ₩2,948 | ₩2,774 | ₩2,935 | +5.29% | 152.2만 |
|---|
| 2026.01.14 | ₩2,935 | ₩2,948 | ₩2,827 | ₩2,881 | -1.83% | 233.4만 |
|---|
| 2026.01.13 | ₩2,894 | ₩3,015 | ₩2,814 | ₩2,854 | -1.39% | 225.3만 |
|---|
| 2026.01.12 | ₩2,801 | ₩2,868 | ₩2,774 | ₩2,827 | +0.96% | 133.2만 |
|---|
| 2026.01.09 | ₩2,707 | ₩2,814 | ₩2,693 | ₩2,720 | +0.50% | 112만 |
|---|
| 2026.01.08 | ₩2,680 | ₩2,747 | ₩2,640 | ₩2,734 | +2.00% | 102.2만 |
|---|
| 2026.01.07 | ₩2,734 | ₩2,747 | ₩2,626 | ₩2,734 | 0.00% | 92.7만 |
|---|
| 2026.01.06 | ₩2,720 | ₩2,868 | ₩2,680 | ₩2,827 | +3.94% | 134.8만 |
|---|
| 2026.01.05 | ₩2,559 | ₩2,734 | ₩2,533 | ₩2,680 | +4.71% | 176만 |
|---|
| 2026.01.02 | ₩2,586 | ₩2,613 | ₩2,412 | ₩2,425 | -6.22% | 176만 |
|---|
| 2025.12.31 | ₩2,586 | ₩2,734 | ₩2,546 | ₩2,640 | +2.07% | 188.4만 |
|---|
| 2025.12.30 | ₩2,626 | ₩2,653 | ₩2,546 | ₩2,573 | -2.04% | 106.7만 |
|---|
| 2025.12.29 | ₩2,667 | ₩2,734 | ₩2,546 | ₩2,586 | -3.02% | 205.8만 |
|---|
| 2025.12.26 | ₩2,868 | ₩2,894 | ₩2,760 | ₩2,801 | -2.34% | 97.6만 |
|---|
| 2025.12.24 | ₩2,908 | ₩2,921 | ₩2,774 | ₩2,801 | -3.69% | 121.3만 |
|---|
| 2025.12.23 | ₩3,042 | ₩3,069 | ₩2,894 | ₩2,921 | -3.96% | 244.6만 |
|---|
| 2025.12.22 | ₩2,894 | ₩3,189 | ₩2,894 | ₩3,002 | +3.70% | 343만 |
|---|
| 2025.12.19 | ₩2,894 | ₩3,015 | ₩2,734 | ₩2,814 | -2.78% | 304.2만 |
|---|
| 2025.12.18 | ₩2,787 | ₩2,948 | ₩2,720 | ₩2,921 | +4.81% | 207.6만 |
|---|
| 2025.12.17 | ₩2,935 | ₩2,961 | ₩2,734 | ₩2,801 | -4.57% | 183.7만 |
|---|
| 2025.12.16 | ₩2,908 | ₩2,961 | ₩2,868 | ₩2,881 | -0.92% | 106.1만 |
|---|
| 2025.12.15 | ₩3,243 | ₩3,243 | ₩2,827 | ₩2,921 | -9.92% | 182만 |
|---|
| 2025.12.12 | ₩3,082 | ₩3,310 | ₩3,069 | ₩3,162 | +2.61% | 346.8만 |
|---|
| 2025.12.11 | ₩2,667 | ₩3,042 | ₩2,573 | ₩3,042 | +14.07% | 371.4만 |
|---|
| 2025.12.10 | ₩2,573 | ₩2,693 | ₩2,479 | ₩2,653 | +3.13% | 146.3만 |
|---|
| 2025.12.09 | ₩2,492 | ₩2,600 | ₩2,439 | ₩2,586 | +3.76% | 104.7만 |
|---|
| 2025.12.08 | ₩2,600 | ₩2,626 | ₩2,439 | ₩2,439 | -6.19% | 125.3만 |
|---|
| 2025.12.05 | ₩2,640 | ₩2,787 | ₩2,573 | ₩2,586 | -2.03% | 136.9만 |
|---|
| 2025.12.04 | ₩2,653 | ₩2,667 | ₩2,559 | ₩2,600 | -2.02% | 68.2만 |
|---|
| 2025.12.03 | ₩2,667 | ₩2,680 | ₩2,600 | ₩2,667 | 0.00% | 85.2만 |
|---|
| 2025.12.02 | ₩2,640 | ₩2,653 | ₩2,533 | ₩2,626 | -0.51% | 78.9만 |
|---|
| 2025.12.01 | ₩2,667 | ₩2,680 | ₩2,559 | ₩2,640 | -1.01% | 117.4만 |
|---|
| 2025.11.28 | ₩2,559 | ₩2,720 | ₩2,559 | ₩2,640 | +3.14% | 121.8만 |
|---|
| 2025.11.26 | ₩2,278 | ₩2,506 | ₩2,265 | ₩2,506 | +10.00% | 107만 |
|---|
| 2025.11.25 | ₩2,265 | ₩2,278 | ₩2,211 | ₩2,278 | +0.59% | 72.5만 |
|---|
| 2025.11.24 | ₩2,184 | ₩2,291 | ₩2,144 | ₩2,278 | +4.29% | 59.3만 |
|---|
| 2025.11.21 | ₩2,265 | ₩2,265 | ₩2,104 | ₩2,157 | -4.73% | 87.6만 |
|---|
| 2025.11.20 | ₩2,412 | ₩2,479 | ₩2,224 | ₩2,265 | -6.11% | 112.1만 |
|---|
| 2025.11.19 | ₩2,358 | ₩2,519 | ₩2,358 | ₩2,439 | +3.41% | 136.2만 |
|---|
| 2025.11.18 | ₩2,332 | ₩2,345 | ₩2,265 | ₩2,332 | 0.00% | 53.8만 |
|---|
| 2025.11.17 | ₩2,332 | ₩2,385 | ₩2,265 | ₩2,318 | -0.57% | 96.7만 |
|---|
| 2025.11.14 | ₩2,439 | ₩2,439 | ₩2,238 | ₩2,372 | -2.75% | 135만 |
|---|
| 2025.11.13 | ₩2,345 | ₩2,533 | ₩2,278 | ₩2,452 | +4.57% | 212.4만 |
|---|
| 2025.11.12 | ₩2,345 | ₩2,452 | ₩2,278 | ₩2,278 | -2.86% | 407.1만 |
|---|
| 2025.11.11 | ₩2,385 | ₩2,412 | ₩2,265 | ₩2,345 | -1.69% | 112.8만 |
|---|
| 2025.11.10 | ₩2,265 | ₩2,412 | ₩2,265 | ₩2,372 | +4.73% | 168.6만 |
|---|
| 2025.11.07 | ₩2,171 | ₩2,211 | ₩2,050 | ₩2,211 | +1.85% | 66.3만 |
|---|
| 2025.11.06 | ₩2,117 | ₩2,184 | ₩2,090 | ₩2,157 | +1.90% | 105.6만 |
|---|
| 2025.11.05 | ₩1,983 | ₩2,104 | ₩1,916 | ₩2,050 | +3.38% | 148.3만 |
|---|
| 2025.11.04 | ₩2,131 | ₩2,184 | ₩2,037 | ₩2,077 | -2.52% | 150.2만 |
|---|
| 2025.11.03 | ₩2,224 | ₩2,251 | ₩2,144 | ₩2,157 | -3.01% | 96.9만 |
|---|
| 2025.10.31 | ₩2,265 | ₩2,265 | ₩2,211 | ₩2,238 | -1.18% | 64.2만 |
|---|
| 2025.10.30 | ₩2,238 | ₩2,318 | ₩2,224 | ₩2,265 | +1.20% | 60.2만 |
|---|
| 2025.10.29 | ₩2,345 | ₩2,345 | ₩2,198 | ₩2,251 | -4.00% | 80.8만 |
|---|
| 2025.10.28 | ₩2,224 | ₩2,358 | ₩2,184 | ₩2,278 | +2.41% | 152.5만 |
|---|
| 2025.10.27 | ₩2,265 | ₩2,291 | ₩2,144 | ₩2,265 | 0.00% | 169.9만 |
|---|
| 2025.10.24 | ₩2,278 | ₩2,412 | ₩2,265 | ₩2,332 | +2.35% | 120.2만 |
|---|
| 2025.10.23 | ₩2,425 | ₩2,466 | ₩2,291 | ₩2,318 | -4.42% | 144.2만 |
|---|
| 2025.10.22 | ₩2,318 | ₩2,412 | ₩2,291 | ₩2,385 | +2.89% | 156.8만 |
|---|
| 2025.10.21 | ₩2,479 | ₩2,492 | ₩2,238 | ₩2,412 | -2.70% | 316.8만 |
|---|
| 2025.10.20 | ₩2,680 | ₩2,707 | ₩2,479 | ₩2,626 | -2.00% | 297.8만 |
|---|
| 2025.10.17 | ₩2,908 | ₩2,908 | ₩2,546 | ₩2,653 | -8.76% | 302.9만 |
|---|
| 2025.10.16 | ₩3,015 | ₩3,109 | ₩2,881 | ₩2,908 | -3.56% | 322만 |
|---|
| 2025.10.15 | ₩2,948 | ₩3,002 | ₩2,881 | ₩2,988 | +1.36% | 257.1만 |
|---|
| 2025.10.14 | ₩2,841 | ₩2,988 | ₩2,827 | ₩2,908 | +2.36% | 221.3만 |
|---|
| 2025.10.13 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,948 | 0.00% | 229.5만 |
|---|
| 2025.10.10 | ₩2,841 | ₩2,868 | ₩2,707 | ₩2,760 | -2.83% | 213.5만 |
|---|