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 | ₩3,658 | ₩3,671 | ₩3,538 | ₩3,538 | -3.28% | 205.5만 |
| 2026.10.08 | ₩3,524 | ₩3,618 | ₩3,484 | ₩3,564 | +1.14% | 228.8만 |
| 2026.10.07 | ₩3,484 | ₩3,604 | ₩3,431 | ₩3,524 | +1.15% | 173.2만 |
| 2026.10.06 | ₩3,498 | ₩3,604 | ₩3,404 | ₩3,578 | +2.29% | 225.5만 |
| 2026.10.05 | ₩3,578 | ₩3,658 | ₩3,444 | ₩3,484 | -2.61% | 413만 |
| 2026.10.02 | ₩3,631 | ₩3,644 | ₩3,551 | ₩3,564 | -1.84% | 227.2만 |
| 2026.10.01 | ₩3,644 | ₩3,644 | ₩3,551 | ₩3,578 | -1.83% | 188.3만 |
| 2026.09.30 | ₩3,644 | ₩3,671 | ₩3,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,618 |
| -0.73% |
| 280.2만 |
| 2026.09.29 | ₩3,604 | ₩3,618 | ₩3,511 | ₩3,578 | -0.74% | 202.2만 |
|---|
| 2026.09.28 | ₩3,498 | ₩3,658 | ₩3,471 | ₩3,591 | +2.67% | 183.7만 |
|---|
| 2026.09.25 | ₩3,604 | ₩3,738 | ₩3,578 | ₩3,671 | +1.85% | 225.2만 |
|---|
| 2026.09.24 | ₩3,644 | ₩3,684 | ₩3,551 | ₩3,618 | -0.73% | 236.8만 |
|---|
| 2026.09.23 | ₩3,644 | ₩3,711 | ₩3,564 | ₩3,658 | +0.37% | 268.6만 |
|---|
| 2026.09.22 | ₩3,538 | ₩3,858 | ₩3,538 | ₩3,765 | +6.42% | 492.3만 |
|---|
| 2026.09.21 | ₩3,524 | ₩3,724 | ₩3,471 | ₩3,658 | +3.79% | 791.9만 |
|---|
| 2026.09.18 | ₩3,017 | ₩3,110 | ₩2,964 | ₩3,017 | 0.00% | 493.4만 |
|---|
| 2026.09.17 | ₩2,977 | ₩3,110 | ₩2,977 | ₩3,004 | +0.90% | 122.1만 |
|---|
| 2026.09.16 | ₩2,950 | ₩2,950 | ₩2,843 | ₩2,897 | -1.81% | 136.5만 |
|---|
| 2026.09.15 | ₩2,923 | ₩2,923 | ₩2,830 | ₩2,883 | -1.37% | 118.9만 |
|---|
| 2026.09.14 | ₩2,830 | ₩2,923 | ₩2,763 | ₩2,897 | +2.36% | 253만 |
|---|
| 2026.09.11 | ₩3,017 | ₩3,017 | ₩2,857 | ₩2,897 | -3.98% | 70.3만 |
|---|
| 2026.09.10 | ₩2,937 | ₩2,977 | ₩2,883 | ₩2,923 | -0.45% | 59만 |
|---|
| 2026.09.09 | ₩3,057 | ₩3,124 | ₩3,030 | ₩3,030 | -0.87% | 70.7만 |
|---|
| 2026.09.08 | ₩3,004 | ₩3,097 | ₩2,950 | ₩3,004 | 0.00% | 106.3만 |
|---|
| 2026.09.04 | ₩3,030 | ₩3,057 | ₩2,977 | ₩2,990 | -1.32% | 68.9만 |
|---|
| 2026.09.03 | ₩3,070 | ₩3,164 | ₩3,017 | ₩3,110 | +1.30% | 138.2만 |
|---|
| 2026.09.02 | ₩2,883 | ₩3,004 | ₩2,870 | ₩2,990 | +3.70% | 98.9만 |
|---|
| 2026.09.01 | ₩2,843 | ₩2,910 | ₩2,737 | ₩2,803 | -1.41% | 78.3만 |
|---|
| 2026.08.31 | ₩2,923 | ₩2,950 | ₩2,870 | ₩2,910 | -0.46% | 55.5만 |
|---|
| 2026.08.28 | ₩3,150 | ₩3,150 | ₩2,923 | ₩2,950 | -6.36% | 98.7만 |
|---|
| 2026.08.27 | ₩3,070 | ₩3,150 | ₩3,044 | ₩3,137 | +2.17% | 65.8만 |
|---|
| 2026.08.26 | ₩3,110 | ₩3,150 | ₩3,070 | ₩3,084 | -0.86% | 114.8만 |
|---|
| 2026.08.25 | ₩3,177 | ₩3,217 | ₩3,124 | ₩3,164 | -0.42% | 77.5만 |
|---|
| 2026.08.24 | ₩3,377 | ₩3,391 | ₩3,164 | ₩3,217 | -4.74% | 94.7만 |
|---|
| 2026.08.21 | ₩3,324 | ₩3,391 | ₩3,257 | ₩3,324 | 0.00% | 133.8만 |
|---|
| 2026.08.20 | ₩3,231 | ₩3,337 | ₩3,190 | ₩3,231 | 0.00% | 110.8만 |
|---|
| 2026.08.19 | ₩3,177 | ₩3,324 | ₩3,137 | ₩3,297 | +3.78% | 196.6만 |
|---|
| 2026.08.18 | ₩2,990 | ₩3,057 | ₩2,964 | ₩3,044 | +1.79% | 72.9만 |
|---|
| 2026.08.17 | ₩3,084 | ₩3,231 | ₩3,017 | ₩3,057 | -0.87% | 126.5만 |
|---|
| 2026.08.14 | ₩3,030 | ₩3,137 | ₩3,017 | ₩3,084 | +1.76% | 74.5만 |
|---|
| 2026.08.13 | ₩3,057 | ₩3,084 | ₩2,964 | ₩3,004 | -1.75% | 94.7만 |
|---|
| 2026.08.12 | ₩3,110 | ₩3,137 | ₩3,044 | ₩3,097 | -0.43% | 116.6만 |
|---|
| 2026.08.11 | ₩2,964 | ₩3,124 | ₩2,950 | ₩3,030 | +2.25% | 125.8만 |
|---|
| 2026.08.10 | ₩2,817 | ₩3,030 | ₩2,777 | ₩2,977 | +5.69% | 172.4만 |
|---|
| 2026.08.07 | ₩2,857 | ₩2,937 | ₩2,763 | ₩2,817 | -1.40% | 129.3만 |
|---|
| 2026.08.06 | ₩2,643 | ₩2,723 | ₩2,630 | ₩2,710 | +2.53% | 80.3만 |
|---|
| 2026.08.05 | ₩2,563 | ₩2,697 | ₩2,550 | ₩2,657 | +3.65% | 150.9만 |
|---|
| 2026.08.04 | ₩2,430 | ₩2,536 | ₩2,376 | ₩2,470 | +1.65% | 211.5만 |
|---|
| 2026.08.03 | ₩2,283 | ₩2,403 | ₩2,283 | ₩2,376 | +4.09% | 161.4만 |
|---|
| 2026.07.31 | ₩2,323 | ₩2,349 | ₩2,229 | ₩2,296 | -1.15% | 116.8만 |
|---|
| 2026.07.30 | ₩2,283 | ₩2,403 | ₩2,283 | ₩2,376 | +4.09% | 109만 |
|---|
| 2026.07.29 | ₩2,243 | ₩2,336 | ₩2,176 | ₩2,283 | +1.79% | 225만 |
|---|
| 2026.07.28 | ₩2,296 | ₩2,296 | ₩2,176 | ₩2,243 | -2.33% | 85.2만 |
|---|
| 2026.07.27 | ₩2,363 | ₩2,376 | ₩2,296 | ₩2,309 | -2.26% | 82.1만 |
|---|
| 2026.07.24 | ₩2,296 | ₩2,363 | ₩2,256 | ₩2,309 | +0.58% | 91.9만 |
|---|
| 2026.07.23 | ₩2,269 | ₩2,336 | ₩2,229 | ₩2,283 | +0.59% | 92만 |
|---|
| 2026.07.22 | ₩2,283 | ₩2,403 | ₩2,269 | ₩2,323 | +1.75% | 87.9만 |
|---|
| 2026.07.21 | ₩2,136 | ₩2,269 | ₩2,123 | ₩2,243 | +5.00% | 82만 |
|---|
| 2026.07.20 | ₩2,069 | ₩2,123 | ₩2,056 | ₩2,082 | +0.65% | 65.5만 |
|---|
| 2026.07.17 | ₩2,029 | ₩2,123 | ₩1,989 | ₩2,056 | +1.32% | 184.7만 |
|---|
| 2026.07.16 | ₩2,149 | ₩2,149 | ₩2,029 | ₩2,069 | -3.73% | 334.5만 |
|---|
| 2026.07.15 | ₩2,243 | ₩2,296 | ₩2,136 | ₩2,203 | -1.79% | 156만 |
|---|
| 2026.07.14 | ₩2,283 | ₩2,349 | ₩2,243 | ₩2,243 | -1.75% | 80.2만 |
|---|
| 2026.07.13 | ₩2,269 | ₩2,283 | ₩2,189 | ₩2,216 | -2.35% | 276만 |
|---|
| 2026.07.10 | ₩2,336 | ₩2,376 | ₩2,269 | ₩2,296 | -1.71% | 99.1만 |
|---|
| 2026.07.09 | ₩2,309 | ₩2,430 | ₩2,296 | ₩2,376 | +2.89% | 102.2만 |
|---|
| 2026.07.08 | ₩2,390 | ₩2,430 | ₩2,229 | ₩2,256 | -5.59% | 362만 |
|---|
| 2026.07.07 | ₩2,470 | ₩2,483 | ₩2,376 | ₩2,456 | -0.54% | 285.2만 |
|---|
| 2026.07.06 | ₩2,496 | ₩2,550 | ₩2,456 | ₩2,456 | -1.60% | 196.2만 |
|---|
| 2026.07.02 | ₩2,523 | ₩2,643 | ₩2,403 | ₩2,443 | -3.17% | 204.4만 |
|---|
| 2026.07.01 | ₩2,523 | ₩2,603 | ₩2,470 | ₩2,483 | -1.59% | 216.3만 |
|---|
| 2026.06.30 | ₩2,510 | ₩2,563 | ₩2,470 | ₩2,550 | +1.60% | 132.5만 |
|---|
| 2026.06.29 | ₩2,697 | ₩2,697 | ₩2,470 | ₩2,510 | -6.93% | 281.8만 |
|---|
| 2026.06.26 | ₩2,550 | ₩2,843 | ₩2,523 | ₩2,737 | +7.33% | 2634.1만 |
|---|
| 2026.06.25 | ₩2,643 | ₩2,683 | ₩2,510 | ₩2,510 | -5.05% | 172.3만 |
|---|
| 2026.06.24 | ₩2,710 | ₩2,737 | ₩2,536 | ₩2,563 | -5.42% | 232.6만 |
|---|
| 2026.06.23 | ₩2,964 | ₩2,990 | ₩2,777 | ₩2,777 | -6.31% | 245.2만 |
|---|
| 2026.06.22 | ₩3,164 | ₩3,164 | ₩3,044 | ₩3,070 | -2.95% | 122.8만 |
|---|
| 2026.06.18 | ₩3,217 | ₩3,351 | ₩3,150 | ₩3,190 | -0.83% | 237.1만 |
|---|
| 2026.06.17 | ₩3,377 | ₩3,457 | ₩3,177 | ₩3,177 | -5.93% | 170.7만 |
|---|
| 2026.06.16 | ₩3,337 | ₩3,551 | ₩3,311 | ₩3,364 | +0.80% | 328만 |
|---|
| 2026.06.15 | ₩3,204 | ₩3,351 | ₩3,204 | ₩3,324 | +3.75% | 174.9만 |
|---|
| 2026.06.12 | ₩2,990 | ₩3,124 | ₩2,950 | ₩3,124 | +4.46% | 226만 |
|---|
| 2026.06.11 | ₩2,817 | ₩3,004 | ₩2,803 | ₩2,937 | +4.27% | 334.9만 |
|---|
| 2026.06.10 | ₩2,790 | ₩2,923 | ₩2,790 | ₩2,817 | +0.96% | 223.3만 |
|---|
| 2026.06.09 | ₩2,990 | ₩3,057 | ₩2,763 | ₩2,897 | -3.12% | 194.8만 |
|---|
| 2026.06.08 | ₩2,910 | ₩3,057 | ₩2,883 | ₩2,937 | +0.92% | 177.9만 |
|---|
| 2026.06.05 | ₩3,070 | ₩3,084 | ₩2,870 | ₩2,897 | -5.65% | 351.5만 |
|---|
| 2026.06.04 | ₩3,070 | ₩3,177 | ₩3,057 | ₩3,150 | +2.61% | 117.4만 |
|---|
| 2026.06.03 | ₩3,164 | ₩3,204 | ₩3,030 | ₩3,030 | -4.22% | 220.6만 |
|---|
| 2026.06.02 | ₩3,217 | ₩3,257 | ₩3,164 | ₩3,190 | -0.83% | 103.6만 |
|---|
| 2026.06.01 | ₩3,150 | ₩3,311 | ₩3,097 | ₩3,164 | +0.42% | 148.3만 |
|---|
| 2026.05.29 | ₩3,097 | ₩3,257 | ₩3,070 | ₩3,217 | +3.88% | 132.3만 |
|---|
| 2026.05.28 | ₩2,923 | ₩3,204 | ₩2,923 | ₩3,097 | +5.94% | 111.8만 |
|---|
| 2026.05.27 | ₩2,937 | ₩3,070 | ₩2,897 | ₩3,004 | +2.27% | 104.9만 |
|---|
| 2026.05.26 | ₩2,990 | ₩3,084 | ₩2,950 | ₩3,030 | +1.34% | 115.2만 |
|---|
| 2026.05.22 | ₩2,910 | ₩3,070 | ₩2,883 | ₩2,990 | +2.75% | 204.2만 |
|---|
| 2026.05.21 | ₩2,910 | ₩2,977 | ₩2,857 | ₩2,950 | +1.38% | 85.7만 |
|---|
| 2026.05.20 | ₩2,857 | ₩2,950 | ₩2,763 | ₩2,950 | +3.27% | 140.5만 |
|---|
| 2026.05.19 | ₩2,830 | ₩2,870 | ₩2,750 | ₩2,817 | -0.47% | 142.7만 |
|---|
| 2026.05.18 | ₩2,910 | ₩2,950 | ₩2,843 | ₩2,897 | -0.46% | 127.3만 |
|---|
| 2026.05.15 | ₩2,897 | ₩2,950 | ₩2,817 | ₩2,897 | 0.00% | 121.5만 |
|---|
| 2026.05.14 | ₩3,044 | ₩3,084 | ₩2,964 | ₩3,057 | +0.44% | 71.5만 |
|---|
| 2026.05.13 | ₩3,137 | ₩3,137 | ₩3,017 | ₩3,084 | -1.70% | 60.8만 |
|---|
| 2026.05.12 | ₩3,070 | ₩3,190 | ₩2,990 | ₩3,190 | +3.91% | 129.1만 |
|---|
| 2026.05.11 | ₩2,990 | ₩3,204 | ₩2,990 | ₩3,164 | +5.80% | 107.2만 |
|---|
| 2026.05.08 | ₩3,070 | ₩3,110 | ₩2,977 | ₩3,004 | -2.17% | 107.8만 |
|---|
| 2026.05.07 | ₩3,070 | ₩3,177 | ₩2,950 | ₩3,004 | -2.17% | 165.9만 |
|---|
| 2026.05.06 | ₩3,030 | ₩3,070 | ₩2,937 | ₩3,004 | -0.88% | 97.2만 |
|---|
| 2026.05.05 | ₩2,857 | ₩2,897 | ₩2,803 | ₩2,817 | -1.40% | 71.8만 |
|---|
| 2026.05.04 | ₩2,710 | ₩2,883 | ₩2,710 | ₩2,803 | +3.45% | 122.5만 |
|---|
| 2026.05.01 | ₩2,883 | ₩2,883 | ₩2,697 | ₩2,737 | -5.09% | 106.2만 |
|---|
| 2026.04.30 | ₩2,817 | ₩2,923 | ₩2,817 | ₩2,883 | +2.37% | 89.1만 |
|---|
| 2026.04.29 | ₩2,790 | ₩2,830 | ₩2,683 | ₩2,723 | -2.39% | 89만 |
|---|
| 2026.04.28 | ₩2,870 | ₩2,910 | ₩2,777 | ₩2,830 | -1.40% | 115만 |
|---|
| 2026.04.27 | ₩2,937 | ₩2,990 | ₩2,883 | ₩2,937 | 0.00% | 78.6만 |
|---|
| 2026.04.24 | ₩2,897 | ₩3,070 | ₩2,857 | ₩2,977 | +2.76% | 83만 |
|---|
| 2026.04.23 | ₩2,870 | ₩2,937 | ₩2,817 | ₩2,883 | +0.47% | 232.5만 |
|---|
| 2026.04.22 | ₩2,817 | ₩2,977 | ₩2,817 | ₩2,910 | +3.32% | 149.6만 |
|---|
| 2026.04.21 | ₩2,883 | ₩2,883 | ₩2,737 | ₩2,763 | -4.17% | 172.9만 |
|---|
| 2026.04.20 | ₩2,950 | ₩2,964 | ₩2,843 | ₩2,897 | -1.81% | 125.5만 |
|---|
| 2026.04.17 | ₩3,004 | ₩3,084 | ₩2,950 | ₩2,990 | -0.44% | 121.2만 |
|---|
| 2026.04.16 | ₩2,803 | ₩2,937 | ₩2,803 | ₩2,883 | +2.86% | 100.2만 |
|---|
| 2026.04.15 | ₩2,803 | ₩2,897 | ₩2,763 | ₩2,790 | -0.48% | 77.6만 |
|---|
| 2026.04.14 | ₩2,763 | ₩2,830 | ₩2,697 | ₩2,817 | +1.93% | 104.4만 |
|---|
| 2026.04.13 | ₩2,643 | ₩2,750 | ₩2,603 | ₩2,710 | +2.53% | 93.6만 |
|---|
| 2026.04.10 | ₩2,697 | ₩2,750 | ₩2,657 | ₩2,670 | -0.99% | 89만 |
|---|
| 2026.04.09 | ₩2,603 | ₩2,710 | ₩2,576 | ₩2,683 | +3.08% | 120.2만 |
|---|
| 2026.04.08 | ₩2,870 | ₩2,897 | ₩2,590 | ₩2,616 | -8.84% | 182.2만 |
|---|
| 2026.04.07 | ₩2,710 | ₩2,737 | ₩2,590 | ₩2,670 | -1.48% | 153.6만 |
|---|
| 2026.04.06 | ₩2,723 | ₩2,763 | ₩2,683 | ₩2,723 | 0.00% | 54.6만 |
|---|
| 2026.04.02 | ₩2,536 | ₩2,777 | ₩2,483 | ₩2,723 | +7.37% | 76.7만 |
|---|
| 2026.04.01 | ₩2,723 | ₩2,843 | ₩2,657 | ₩2,750 | +0.98% | 115.7만 |
|---|
| 2026.03.31 | ₩2,416 | ₩2,630 | ₩2,403 | ₩2,616 | +8.29% | 158.4만 |
|---|
| 2026.03.30 | ₩2,470 | ₩2,483 | ₩2,309 | ₩2,349 | -4.86% | 138.4만 |
|---|
| 2026.03.27 | ₩2,470 | ₩2,523 | ₩2,363 | ₩2,403 | -2.70% | 120.2만 |
|---|
| 2026.03.26 | ₩2,576 | ₩2,616 | ₩2,376 | ₩2,456 | -4.66% | 303.7만 |
|---|
| 2026.03.25 | ₩2,750 | ₩2,750 | ₩2,657 | ₩2,697 | -1.94% | 308.7만 |
|---|
| 2026.03.24 | ₩2,483 | ₩2,616 | ₩2,430 | ₩2,590 | +4.30% | 202.7만 |
|---|
| 2026.03.23 | ₩2,403 | ₩2,590 | ₩2,376 | ₩2,496 | +3.89% | 250.1만 |
|---|
| 2026.03.20 | ₩2,456 | ₩2,496 | ₩2,363 | ₩2,390 | -2.72% | 197.9만 |
|---|
| 2026.03.19 | ₩2,416 | ₩2,510 | ₩2,296 | ₩2,456 | +1.66% | 304.1만 |
|---|
| 2026.03.18 | ₩2,710 | ₩2,723 | ₩2,590 | ₩2,630 | -2.96% | 423.3만 |
|---|
| 2026.03.17 | ₩2,723 | ₩2,883 | ₩2,723 | ₩2,777 | +1.96% | 169.4만 |
|---|
| 2026.03.16 | ₩2,737 | ₩2,817 | ₩2,670 | ₩2,723 | -0.49% | 359.1만 |
|---|
| 2026.03.13 | ₩2,777 | ₩2,817 | ₩2,670 | ₩2,763 | -0.48% | 218.8만 |
|---|
| 2026.03.12 | ₩3,057 | ₩3,124 | ₩2,710 | ₩2,750 | -10.04% | 330.7만 |
|---|
| 2026.03.11 | ₩3,231 | ₩3,231 | ₩3,057 | ₩3,164 | -2.07% | 134.3만 |
|---|
| 2026.03.10 | ₩3,231 | ₩3,391 | ₩3,217 | ₩3,284 | +1.65% | 159.6만 |
|---|
| 2026.03.09 | ₩3,164 | ₩3,204 | ₩3,004 | ₩3,150 | -0.42% | 191.1만 |
|---|
| 2026.03.06 | ₩3,217 | ₩3,311 | ₩3,110 | ₩3,217 | 0.00% | 131.2만 |
|---|
| 2026.03.05 | ₩3,391 | ₩3,404 | ₩3,204 | ₩3,257 | -3.94% | 129.7만 |
|---|
| 2026.03.04 | ₩3,551 | ₩3,551 | ₩3,351 | ₩3,457 | -2.63% | 75.3만 |
|---|
| 2026.03.03 | ₩3,618 | ₩3,618 | ₩3,297 | ₩3,404 | -5.90% | 194.9만 |
|---|
| 2026.03.02 | ₩3,845 | ₩3,858 | ₩3,498 | ₩3,751 | -2.43% | 156.8만 |
|---|
| 2026.02.27 | ₩3,818 | ₩3,831 | ₩3,631 | ₩3,738 | -2.10% | 185.7만 |
|---|
| 2026.02.26 | ₩3,578 | ₩3,871 | ₩3,444 | ₩3,871 | +8.21% | 309.1만 |
|---|
| 2026.02.25 | ₩3,871 | ₩3,871 | ₩3,751 | ₩3,778 | -2.41% | 127.5만 |
|---|
| 2026.02.24 | ₩3,805 | ₩3,925 | ₩3,684 | ₩3,818 | +0.35% | 174.7만 |
|---|
| 2026.02.23 | ₩3,671 | ₩4,058 | ₩3,658 | ₩3,951 | +7.64% | 193.3만 |
|---|
| 2026.02.20 | ₩3,578 | ₩3,671 | ₩3,484 | ₩3,618 | +1.12% | 103.1만 |
|---|
| 2026.02.19 | ₩3,391 | ₩3,591 | ₩3,364 | ₩3,551 | +4.72% | 88.1만 |
|---|
| 2026.02.18 | ₩3,377 | ₩3,524 | ₩3,337 | ₩3,417 | +1.19% | 101.1만 |
|---|
| 2026.02.17 | ₩3,538 | ₩3,564 | ₩3,204 | ₩3,364 | -4.91% | 219.1만 |
|---|
| 2026.02.13 | ₩3,644 | ₩3,805 | ₩3,578 | ₩3,644 | 0.00% | 153.6만 |
|---|
| 2026.02.12 | ₩3,978 | ₩4,018 | ₩3,484 | ₩3,511 | -11.74% | 293.5만 |
|---|
| 2026.02.11 | ₩4,058 | ₩4,085 | ₩3,658 | ₩4,072 | +0.33% | 239.8만 |
|---|
| 2026.02.10 | ₩3,644 | ₩3,951 | ₩3,498 | ₩3,911 | +7.33% | 224.4만 |
|---|
| 2026.02.09 | ₩3,244 | ₩3,684 | ₩3,204 | ₩3,631 | +11.93% | 181.3만 |
|---|
| 2026.02.06 | ₩3,057 | ₩3,217 | ₩3,057 | ₩3,164 | +3.49% | 155.8만 |
|---|
| 2026.02.05 | ₩3,164 | ₩3,297 | ₩2,950 | ₩2,950 | -6.75% | 173.4만 |
|---|
| 2026.02.04 | ₩3,564 | ₩3,578 | ₩3,231 | ₩3,324 | -6.74% | 233.7만 |
|---|
| 2026.02.03 | ₩3,204 | ₩3,564 | ₩3,204 | ₩3,511 | +9.58% | 391.7만 |
|---|
| 2026.02.02 | ₩2,897 | ₩3,017 | ₩2,830 | ₩2,950 | +1.84% | 179.8만 |
|---|
| 2026.01.30 | ₩3,271 | ₩3,404 | ₩2,937 | ₩2,977 | -8.98% | 504.1만 |
|---|
| 2026.01.29 | ₩4,031 | ₩4,031 | ₩3,498 | ₩3,684 | -8.61% | 283.7만 |
|---|
| 2026.01.28 | ₩4,005 | ₩4,178 | ₩3,818 | ₩3,938 | -1.67% | 283.5만 |
|---|
| 2026.01.27 | ₩3,644 | ₩3,965 | ₩3,604 | ₩3,965 | +8.79% | 200.9만 |
|---|
| 2026.01.26 | ₩4,085 | ₩4,138 | ₩3,578 | ₩3,658 | -10.46% | 493만 |
|---|
| 2026.01.23 | ₩3,524 | ₩3,911 | ₩3,337 | ₩3,845 | +9.09% | 367.3만 |
|---|
| 2026.01.22 | ₩3,004 | ₩3,498 | ₩2,977 | ₩3,444 | +14.67% | 314.5만 |
|---|
| 2026.01.21 | ₩3,137 | ₩3,137 | ₩2,937 | ₩3,004 | -4.26% | 216.4만 |
|---|
| 2026.01.20 | ₩3,030 | ₩3,124 | ₩2,990 | ₩3,030 | 0.00% | 152.1만 |
|---|
| 2026.01.16 | ₩2,923 | ₩2,964 | ₩2,777 | ₩2,964 | +1.37% | 135.3만 |
|---|
| 2026.01.15 | ₩2,777 | ₩2,937 | ₩2,763 | ₩2,923 | +5.29% | 152.2만 |
|---|
| 2026.01.14 | ₩2,923 | ₩2,937 | ₩2,817 | ₩2,870 | -1.83% | 233.4만 |
|---|
| 2026.01.13 | ₩2,883 | ₩3,004 | ₩2,803 | ₩2,843 | -1.39% | 225.3만 |
|---|
| 2026.01.12 | ₩2,790 | ₩2,857 | ₩2,763 | ₩2,817 | +0.96% | 133.2만 |
|---|
| 2026.01.09 | ₩2,697 | ₩2,803 | ₩2,683 | ₩2,710 | +0.50% | 112만 |
|---|
| 2026.01.08 | ₩2,670 | ₩2,737 | ₩2,630 | ₩2,723 | +2.00% | 102.2만 |
|---|
| 2026.01.07 | ₩2,723 | ₩2,737 | ₩2,616 | ₩2,723 | 0.00% | 92.7만 |
|---|
| 2026.01.06 | ₩2,710 | ₩2,857 | ₩2,670 | ₩2,817 | +3.94% | 134.8만 |
|---|
| 2026.01.05 | ₩2,550 | ₩2,723 | ₩2,523 | ₩2,670 | +4.71% | 176만 |
|---|
| 2026.01.02 | ₩2,576 | ₩2,603 | ₩2,403 | ₩2,416 | -6.22% | 176만 |
|---|
| 2025.12.31 | ₩2,576 | ₩2,723 | ₩2,536 | ₩2,630 | +2.07% | 188.4만 |
|---|
| 2025.12.30 | ₩2,616 | ₩2,643 | ₩2,536 | ₩2,563 | -2.04% | 106.7만 |
|---|
| 2025.12.29 | ₩2,657 | ₩2,723 | ₩2,536 | ₩2,576 | -3.02% | 205.8만 |
|---|
| 2025.12.26 | ₩2,857 | ₩2,883 | ₩2,750 | ₩2,790 | -2.34% | 97.6만 |
|---|
| 2025.12.24 | ₩2,897 | ₩2,910 | ₩2,763 | ₩2,790 | -3.69% | 121.3만 |
|---|
| 2025.12.23 | ₩3,030 | ₩3,057 | ₩2,883 | ₩2,910 | -3.96% | 244.6만 |
|---|
| 2025.12.22 | ₩2,883 | ₩3,177 | ₩2,883 | ₩2,990 | +3.70% | 343만 |
|---|
| 2025.12.19 | ₩2,883 | ₩3,004 | ₩2,723 | ₩2,803 | -2.78% | 304.2만 |
|---|
| 2025.12.18 | ₩2,777 | ₩2,937 | ₩2,710 | ₩2,910 | +4.81% | 207.6만 |
|---|
| 2025.12.17 | ₩2,923 | ₩2,950 | ₩2,723 | ₩2,790 | -4.57% | 183.7만 |
|---|
| 2025.12.16 | ₩2,897 | ₩2,950 | ₩2,857 | ₩2,870 | -0.92% | 106.1만 |
|---|
| 2025.12.15 | ₩3,231 | ₩3,231 | ₩2,817 | ₩2,910 | -9.92% | 182만 |
|---|
| 2025.12.12 | ₩3,070 | ₩3,297 | ₩3,057 | ₩3,150 | +2.61% | 346.8만 |
|---|
| 2025.12.11 | ₩2,657 | ₩3,030 | ₩2,563 | ₩3,030 | +14.07% | 371.4만 |
|---|
| 2025.12.10 | ₩2,563 | ₩2,683 | ₩2,470 | ₩2,643 | +3.13% | 146.3만 |
|---|
| 2025.12.09 | ₩2,483 | ₩2,590 | ₩2,430 | ₩2,576 | +3.76% | 104.7만 |
|---|
| 2025.12.08 | ₩2,590 | ₩2,616 | ₩2,430 | ₩2,430 | -6.19% | 125.3만 |
|---|
| 2025.12.05 | ₩2,630 | ₩2,777 | ₩2,563 | ₩2,576 | -2.03% | 136.9만 |
|---|
| 2025.12.04 | ₩2,643 | ₩2,657 | ₩2,550 | ₩2,590 | -2.02% | 68.2만 |
|---|
| 2025.12.03 | ₩2,657 | ₩2,670 | ₩2,590 | ₩2,657 | 0.00% | 85.2만 |
|---|
| 2025.12.02 | ₩2,630 | ₩2,643 | ₩2,523 | ₩2,616 | -0.51% | 78.9만 |
|---|
| 2025.12.01 | ₩2,657 | ₩2,670 | ₩2,550 | ₩2,630 | -1.01% | 117.4만 |
|---|
| 2025.11.28 | ₩2,550 | ₩2,710 | ₩2,550 | ₩2,630 | +3.14% | 121.8만 |
|---|
| 2025.11.26 | ₩2,269 | ₩2,496 | ₩2,256 | ₩2,496 | +10.00% | 107만 |
|---|
| 2025.11.25 | ₩2,256 | ₩2,269 | ₩2,203 | ₩2,269 | +0.59% | 72.5만 |
|---|
| 2025.11.24 | ₩2,176 | ₩2,283 | ₩2,136 | ₩2,269 | +4.29% | 59.3만 |
|---|
| 2025.11.21 | ₩2,256 | ₩2,256 | ₩2,096 | ₩2,149 | -4.73% | 87.6만 |
|---|
| 2025.11.20 | ₩2,403 | ₩2,470 | ₩2,216 | ₩2,256 | -6.11% | 112.1만 |
|---|
| 2025.11.19 | ₩2,349 | ₩2,510 | ₩2,349 | ₩2,430 | +3.41% | 136.2만 |
|---|
| 2025.11.18 | ₩2,323 | ₩2,336 | ₩2,256 | ₩2,323 | 0.00% | 53.8만 |
|---|
| 2025.11.17 | ₩2,323 | ₩2,376 | ₩2,256 | ₩2,309 | -0.57% | 96.7만 |
|---|
| 2025.11.14 | ₩2,430 | ₩2,430 | ₩2,229 | ₩2,363 | -2.75% | 135만 |
|---|
| 2025.11.13 | ₩2,336 | ₩2,523 | ₩2,269 | ₩2,443 | +4.57% | 212.4만 |
|---|
| 2025.11.12 | ₩2,336 | ₩2,443 | ₩2,269 | ₩2,269 | -2.86% | 407.1만 |
|---|
| 2025.11.11 | ₩2,376 | ₩2,403 | ₩2,256 | ₩2,336 | -1.69% | 112.8만 |
|---|
| 2025.11.10 | ₩2,256 | ₩2,403 | ₩2,256 | ₩2,363 | +4.73% | 168.6만 |
|---|
| 2025.11.07 | ₩2,163 | ₩2,203 | ₩2,042 | ₩2,203 | +1.85% | 66.3만 |
|---|
| 2025.11.06 | ₩2,109 | ₩2,176 | ₩2,082 | ₩2,149 | +1.90% | 105.6만 |
|---|
| 2025.11.05 | ₩1,976 | ₩2,096 | ₩1,909 | ₩2,042 | +3.38% | 148.3만 |
|---|
| 2025.11.04 | ₩2,123 | ₩2,176 | ₩2,029 | ₩2,069 | -2.52% | 150.2만 |
|---|
| 2025.11.03 | ₩2,216 | ₩2,243 | ₩2,136 | ₩2,149 | -3.01% | 96.9만 |
|---|
| 2025.10.31 | ₩2,256 | ₩2,256 | ₩2,203 | ₩2,229 | -1.18% | 64.2만 |
|---|
| 2025.10.30 | ₩2,229 | ₩2,309 | ₩2,216 | ₩2,256 | +1.20% | 60.2만 |
|---|
| 2025.10.29 | ₩2,336 | ₩2,336 | ₩2,189 | ₩2,243 | -4.00% | 80.8만 |
|---|
| 2025.10.28 | ₩2,216 | ₩2,349 | ₩2,176 | ₩2,269 | +2.41% | 152.5만 |
|---|
| 2025.10.27 | ₩2,256 | ₩2,283 | ₩2,136 | ₩2,256 | 0.00% | 169.9만 |
|---|
| 2025.10.24 | ₩2,269 | ₩2,403 | ₩2,256 | ₩2,323 | +2.35% | 120.2만 |
|---|
| 2025.10.23 | ₩2,416 | ₩2,456 | ₩2,283 | ₩2,309 | -4.42% | 144.2만 |
|---|
| 2025.10.22 | ₩2,309 | ₩2,403 | ₩2,283 | ₩2,376 | +2.89% | 156.8만 |
|---|
| 2025.10.21 | ₩2,470 | ₩2,483 | ₩2,229 | ₩2,403 | -2.70% | 316.8만 |
|---|
| 2025.10.20 | ₩2,670 | ₩2,697 | ₩2,470 | ₩2,616 | -2.00% | 297.8만 |
|---|
| 2025.10.17 | ₩2,897 | ₩2,897 | ₩2,536 | ₩2,643 | -8.76% | 302.9만 |
|---|
| 2025.10.16 | ₩3,004 | ₩3,097 | ₩2,870 | ₩2,897 | -3.56% | 322만 |
|---|
| 2025.10.15 | ₩2,937 | ₩2,990 | ₩2,870 | ₩2,977 | +1.36% | 257.1만 |
|---|
| 2025.10.14 | ₩2,830 | ₩2,977 | ₩2,817 | ₩2,897 | +2.36% | 221.3만 |
|---|
| 2025.10.13 | ₩2,937 | ₩3,030 | ₩2,870 | ₩2,937 | 0.00% | 229.5만 |
|---|
| 2025.10.10 | ₩2,830 | ₩2,857 | ₩2,697 | ₩2,750 | -2.83% | 213.5만 |
|---|