시장 데이터를 불러오는 중
전체 종목
웨스턴 코퍼 & 골드 과거 주가
Western Copper and Gold Corporation Common Stock · WRN · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Copper and Gold Corporation Common Stock · WRN · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,814 | ₩2,841 | ₩2,760 | ₩2,814 | 0.00% | 69.5만 |
| 2026.10.08 | ₩2,760 | ₩2,814 | ₩2,720 | ₩2,734 | -0.97% | 161.6만 |
| 2026.10.07 | ₩2,841 | ₩2,841 | ₩2,774 | ₩2,774 | -2.36% | 71만 |
| 2026.10.06 | ₩2,921 | ₩2,961 | ₩2,841 | ₩2,908 | -0.46% | 109.8만 |
| 2026.10.05 | ₩2,935 | ₩2,948 | ₩2,854 | ₩2,894 | -1.37% | 98.6만 |
| 2026.10.02 | ₩2,948 | ₩2,961 | ₩2,881 | ₩2,921 | -0.91% | 58.7만 |
| 2026.10.01 | ₩2,961 | ₩2,961 | ₩2,868 | ₩2,881 | -2.71% | 143.3만 |
| 2026.09.30 | ₩2,988 | ₩3,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,961 |
| -0.90% |
| 112.1만 |
| 2026.09.29 | ₩3,028 | ₩3,042 | ₩2,921 | ₩2,975 | -1.77% | 139.2만 |
|---|
| 2026.09.28 | ₩2,961 | ₩3,042 | ₩2,948 | ₩3,002 | +1.36% | 95.2만 |
|---|
| 2026.09.25 | ₩3,176 | ₩3,203 | ₩3,082 | ₩3,109 | -2.11% | 68.8만 |
|---|
| 2026.09.24 | ₩3,162 | ₩3,203 | ₩3,109 | ₩3,149 | -0.42% | 100.8만 |
|---|
| 2026.09.23 | ₩3,283 | ₩3,350 | ₩3,162 | ₩3,203 | -2.45% | 196.1만 |
|---|
| 2026.09.22 | ₩3,203 | ₩3,404 | ₩3,189 | ₩3,377 | +5.44% | 146.4만 |
|---|
| 2026.09.21 | ₩3,256 | ₩3,270 | ₩3,162 | ₩3,176 | -2.47% | 89만 |
|---|
| 2026.09.18 | ₩3,229 | ₩3,283 | ₩3,176 | ₩3,243 | +0.41% | 107.5만 |
|---|
| 2026.09.17 | ₩3,122 | ₩3,243 | ₩3,095 | ₩3,229 | +3.43% | 118.2만 |
|---|
| 2026.09.16 | ₩3,122 | ₩3,149 | ₩2,961 | ₩3,015 | -3.43% | 122.2만 |
|---|
| 2026.09.15 | ₩3,122 | ₩3,149 | ₩2,975 | ₩3,069 | -1.72% | 170.5만 |
|---|
| 2026.09.14 | ₩3,149 | ₩3,189 | ₩3,002 | ₩3,122 | -0.85% | 188.3만 |
|---|
| 2026.09.11 | ₩3,283 | ₩3,323 | ₩3,229 | ₩3,229 | -1.63% | 100.3만 |
|---|
| 2026.09.10 | ₩3,350 | ₩3,350 | ₩3,189 | ₩3,203 | -4.40% | 139.8만 |
|---|
| 2026.09.09 | ₩3,417 | ₩3,457 | ₩3,377 | ₩3,430 | +0.39% | 108만 |
|---|
| 2026.09.08 | ₩3,229 | ₩3,471 | ₩3,229 | ₩3,350 | +3.73% | 107.7만 |
|---|
| 2026.09.04 | ₩3,162 | ₩3,229 | ₩3,136 | ₩3,216 | +1.69% | 79.5만 |
|---|
| 2026.09.03 | ₩3,323 | ₩3,323 | ₩3,136 | ₩3,229 | -2.82% | 139.2만 |
|---|
| 2026.09.02 | ₩3,256 | ₩3,323 | ₩3,189 | ₩3,243 | -0.41% | 89.6만 |
|---|
| 2026.09.01 | ₩3,283 | ₩3,323 | ₩3,149 | ₩3,162 | -3.67% | 112.7만 |
|---|
| 2026.08.31 | ₩3,350 | ₩3,430 | ₩3,323 | ₩3,363 | +0.40% | 70.8만 |
|---|
| 2026.08.28 | ₩3,511 | ₩3,511 | ₩3,350 | ₩3,377 | -3.82% | 126.7만 |
|---|
| 2026.08.27 | ₩3,457 | ₩3,524 | ₩3,417 | ₩3,471 | +0.39% | 73.9만 |
|---|
| 2026.08.26 | ₩3,471 | ₩3,538 | ₩3,430 | ₩3,444 | -0.77% | 68.9만 |
|---|
| 2026.08.25 | ₩3,417 | ₩3,524 | ₩3,363 | ₩3,511 | +2.75% | 62.2만 |
|---|
| 2026.08.24 | ₩3,444 | ₩3,444 | ₩3,350 | ₩3,417 | -0.78% | 78.4만 |
|---|
| 2026.08.21 | ₩3,350 | ₩3,457 | ₩3,350 | ₩3,390 | +1.20% | 155.4만 |
|---|
| 2026.08.20 | ₩3,283 | ₩3,363 | ₩3,243 | ₩3,283 | 0.00% | 142.9만 |
|---|
| 2026.08.19 | ₩3,283 | ₩3,377 | ₩3,270 | ₩3,337 | +1.63% | 93.6만 |
|---|
| 2026.08.18 | ₩3,189 | ₩3,243 | ₩3,136 | ₩3,162 | -0.84% | 49만 |
|---|
| 2026.08.17 | ₩3,229 | ₩3,363 | ₩3,229 | ₩3,256 | +0.83% | 136.1만 |
|---|
| 2026.08.14 | ₩3,216 | ₩3,283 | ₩3,203 | ₩3,216 | 0.00% | 55.5만 |
|---|
| 2026.08.13 | ₩3,189 | ₩3,229 | ₩3,149 | ₩3,203 | +0.42% | 77.4만 |
|---|
| 2026.08.12 | ₩3,337 | ₩3,404 | ₩3,203 | ₩3,216 | -3.61% | 76.9만 |
|---|
| 2026.08.11 | ₩3,296 | ₩3,323 | ₩3,243 | ₩3,283 | -0.41% | 103.2만 |
|---|
| 2026.08.10 | ₩3,256 | ₩3,323 | ₩3,216 | ₩3,296 | +1.23% | 80.3만 |
|---|
| 2026.08.07 | ₩3,256 | ₩3,296 | ₩3,189 | ₩3,229 | -0.82% | 124.1만 |
|---|
| 2026.08.06 | ₩3,149 | ₩3,189 | ₩3,055 | ₩3,122 | -0.85% | 94.7만 |
|---|
| 2026.08.05 | ₩3,095 | ₩3,149 | ₩3,069 | ₩3,095 | 0.00% | 122.3만 |
|---|
| 2026.08.04 | ₩2,868 | ₩3,002 | ₩2,868 | ₩2,961 | +3.27% | 71.8만 |
|---|
| 2026.08.03 | ₩2,747 | ₩2,827 | ₩2,720 | ₩2,814 | +2.44% | 73.4만 |
|---|
| 2026.07.31 | ₩2,801 | ₩2,827 | ₩2,707 | ₩2,734 | -2.39% | 76.1만 |
|---|
| 2026.07.30 | ₩2,774 | ₩2,827 | ₩2,760 | ₩2,827 | +1.93% | 79.4만 |
|---|
| 2026.07.29 | ₩2,760 | ₩2,814 | ₩2,680 | ₩2,707 | -1.94% | 127.8만 |
|---|
| 2026.07.28 | ₩2,827 | ₩2,841 | ₩2,693 | ₩2,747 | -2.84% | 112.2만 |
|---|
| 2026.07.27 | ₩2,894 | ₩2,921 | ₩2,801 | ₩2,894 | 0.00% | 147.4만 |
|---|
| 2026.07.24 | ₩2,894 | ₩2,961 | ₩2,827 | ₩2,881 | -0.46% | 147만 |
|---|
| 2026.07.23 | ₩2,935 | ₩3,015 | ₩2,868 | ₩2,881 | -1.83% | 169.7만 |
|---|
| 2026.07.22 | ₩3,002 | ₩3,095 | ₩2,988 | ₩3,015 | +0.45% | 139.6만 |
|---|
| 2026.07.21 | ₩2,921 | ₩3,015 | ₩2,921 | ₩2,948 | +0.92% | 120.6만 |
|---|
| 2026.07.20 | ₩2,854 | ₩2,894 | ₩2,841 | ₩2,868 | +0.47% | 162.8만 |
|---|
| 2026.07.17 | ₩2,720 | ₩2,868 | ₩2,680 | ₩2,854 | +4.93% | 174.8만 |
|---|
| 2026.07.16 | ₩2,854 | ₩2,854 | ₩2,734 | ₩2,774 | -2.82% | 110.7만 |
|---|
| 2026.07.15 | ₩2,948 | ₩3,015 | ₩2,841 | ₩2,908 | -1.36% | 301.6만 |
|---|
| 2026.07.14 | ₩2,975 | ₩3,028 | ₩2,935 | ₩2,975 | 0.00% | 114.7만 |
|---|
| 2026.07.13 | ₩2,894 | ₩2,948 | ₩2,827 | ₩2,868 | -0.93% | 102.7만 |
|---|
| 2026.07.10 | ₩2,948 | ₩3,002 | ₩2,921 | ₩2,961 | +0.45% | 150.8만 |
|---|
| 2026.07.09 | ₩2,921 | ₩3,015 | ₩2,881 | ₩2,948 | +0.92% | 166.3만 |
|---|
| 2026.07.08 | ₩2,814 | ₩2,881 | ₩2,747 | ₩2,868 | +1.90% | 193.3만 |
|---|
| 2026.07.07 | ₩3,042 | ₩3,042 | ₩2,854 | ₩2,881 | -5.29% | 223.1만 |
|---|
| 2026.07.06 | ₩3,122 | ₩3,136 | ₩3,015 | ₩3,055 | -2.15% | 184.5만 |
|---|
| 2026.07.02 | ₩3,082 | ₩3,176 | ₩3,015 | ₩3,082 | 0.00% | 283.9만 |
|---|
| 2026.07.01 | ₩3,028 | ₩3,122 | ₩2,975 | ₩2,988 | -1.33% | 110.8만 |
|---|
| 2026.06.30 | ₩2,975 | ₩3,055 | ₩2,948 | ₩3,002 | +0.90% | 147.6만 |
|---|
| 2026.06.29 | ₩3,002 | ₩3,002 | ₩2,894 | ₩2,975 | -0.89% | 135.7만 |
|---|
| 2026.06.26 | ₩2,935 | ₩3,028 | ₩2,894 | ₩2,948 | +0.46% | 214.2만 |
|---|
| 2026.06.25 | ₩2,854 | ₩2,948 | ₩2,814 | ₩2,908 | +1.88% | 413만 |
|---|
| 2026.06.24 | ₩2,827 | ₩2,881 | ₩2,734 | ₩2,801 | -0.95% | 309.1만 |
|---|
| 2026.06.23 | ₩3,015 | ₩3,028 | ₩2,921 | ₩2,948 | -2.22% | 125.9만 |
|---|
| 2026.06.22 | ₩3,162 | ₩3,162 | ₩3,055 | ₩3,122 | -1.27% | 136만 |
|---|
| 2026.06.18 | ₩3,404 | ₩3,430 | ₩3,149 | ₩3,176 | -6.69% | 247.9만 |
|---|
| 2026.06.17 | ₩3,430 | ₩3,538 | ₩3,337 | ₩3,390 | -1.17% | 231.1만 |
|---|
| 2026.06.16 | ₩3,430 | ₩3,538 | ₩3,377 | ₩3,457 | +0.78% | 134.2만 |
|---|
| 2026.06.15 | ₩3,484 | ₩3,564 | ₩3,404 | ₩3,430 | -1.54% | 142.7만 |
|---|
| 2026.06.12 | ₩3,216 | ₩3,296 | ₩3,176 | ₩3,243 | +0.83% | 191.8만 |
|---|
| 2026.06.11 | ₩3,015 | ₩3,189 | ₩3,002 | ₩3,176 | +5.33% | 200.5만 |
|---|
| 2026.06.10 | ₩3,015 | ₩3,109 | ₩3,015 | ₩3,015 | 0.00% | 201.7만 |
|---|
| 2026.06.09 | ₩3,350 | ₩3,390 | ₩3,028 | ₩3,122 | -6.80% | 230.3만 |
|---|
| 2026.06.08 | ₩3,444 | ₩3,497 | ₩3,296 | ₩3,310 | -3.89% | 111.3만 |
|---|
| 2026.06.05 | ₩3,832 | ₩3,846 | ₩3,310 | ₩3,323 | -13.29% | 252.3만 |
|---|
| 2026.06.04 | ₩3,940 | ₩4,060 | ₩3,886 | ₩3,926 | -0.34% | 184.9만 |
|---|
| 2026.06.03 | ₩3,980 | ₩3,980 | ₩3,846 | ₩3,886 | -2.36% | 159만 |
|---|
| 2026.06.02 | ₩3,940 | ₩4,060 | ₩3,899 | ₩4,020 | +2.04% | 247.4만 |
|---|
| 2026.06.01 | ₩3,913 | ₩3,966 | ₩3,819 | ₩3,913 | 0.00% | 170.9만 |
|---|
| 2026.05.29 | ₩3,886 | ₩4,047 | ₩3,859 | ₩3,993 | +2.76% | 214.7만 |
|---|
| 2026.05.28 | ₩3,779 | ₩4,007 | ₩3,739 | ₩3,926 | +3.90% | 152만 |
|---|
| 2026.05.27 | ₩3,806 | ₩3,873 | ₩3,752 | ₩3,779 | -0.70% | 210.8만 |
|---|
| 2026.05.26 | ₩3,712 | ₩3,899 | ₩3,712 | ₩3,859 | +3.97% | 142.8만 |
|---|
| 2026.05.22 | ₩3,645 | ₩3,698 | ₩3,605 | ₩3,645 | 0.00% | 114.3만 |
|---|
| 2026.05.21 | ₩3,524 | ₩3,739 | ₩3,524 | ₩3,631 | +3.04% | 125.6만 |
|---|
| 2026.05.20 | ₩3,564 | ₩3,645 | ₩3,511 | ₩3,618 | +1.50% | 159.4만 |
|---|
| 2026.05.19 | ₩3,658 | ₩3,685 | ₩3,471 | ₩3,524 | -3.66% | 180.7만 |
|---|
| 2026.05.18 | ₩3,792 | ₩3,806 | ₩3,631 | ₩3,672 | -3.18% | 201.3만 |
|---|
| 2026.05.15 | ₩3,832 | ₩3,846 | ₩3,672 | ₩3,752 | -2.10% | 667만 |
|---|
| 2026.05.14 | ₩4,208 | ₩4,248 | ₩3,966 | ₩3,980 | -5.41% | 211만 |
|---|
| 2026.05.13 | ₩4,221 | ₩4,395 | ₩4,167 | ₩4,234 | +0.32% | 212.7만 |
|---|
| 2026.05.12 | ₩4,074 | ₩4,301 | ₩4,007 | ₩4,275 | +4.93% | 247.2만 |
|---|
| 2026.05.11 | ₩4,181 | ₩4,301 | ₩4,114 | ₩4,127 | -1.28% | 426.2만 |
|---|
| 2026.05.08 | ₩4,020 | ₩4,167 | ₩3,926 | ₩4,127 | +2.67% | 283.5만 |
|---|
| 2026.05.07 | ₩4,087 | ₩4,194 | ₩3,899 | ₩3,940 | -3.61% | 259.8만 |
|---|
| 2026.05.06 | ₩3,832 | ₩4,127 | ₩3,832 | ₩4,033 | +5.24% | 233.3만 |
|---|
| 2026.05.05 | ₩3,792 | ₩3,899 | ₩3,685 | ₩3,712 | -2.12% | 91.1만 |
|---|
| 2026.05.04 | ₩3,792 | ₩3,846 | ₩3,712 | ₩3,712 | -2.12% | 147.4만 |
|---|
| 2026.05.01 | ₩3,739 | ₩3,873 | ₩3,698 | ₩3,819 | +2.15% | 171.7만 |
|---|
| 2026.04.30 | ₩3,591 | ₩3,765 | ₩3,591 | ₩3,739 | +4.10% | 187.3만 |
|---|
| 2026.04.29 | ₩3,645 | ₩3,672 | ₩3,484 | ₩3,497 | -4.04% | 198.6만 |
|---|
| 2026.04.28 | ₩3,672 | ₩3,765 | ₩3,618 | ₩3,672 | 0.00% | 175.2만 |
|---|
| 2026.04.27 | ₩3,698 | ₩3,859 | ₩3,672 | ₩3,779 | +2.17% | 136.9만 |
|---|
| 2026.04.24 | ₩3,725 | ₩3,765 | ₩3,658 | ₩3,739 | +0.36% | 93.4만 |
|---|
| 2026.04.23 | ₩3,725 | ₩3,832 | ₩3,631 | ₩3,698 | -0.72% | 218.7만 |
|---|
| 2026.04.22 | ₩3,685 | ₩3,873 | ₩3,645 | ₩3,765 | +2.18% | 162.8만 |
|---|
| 2026.04.21 | ₩3,806 | ₩3,859 | ₩3,631 | ₩3,658 | -3.87% | 328.7만 |
|---|
| 2026.04.20 | ₩3,819 | ₩3,873 | ₩3,752 | ₩3,859 | +1.05% | 118.2만 |
|---|
| 2026.04.17 | ₩3,913 | ₩3,966 | ₩3,832 | ₩3,859 | -1.37% | 175.7만 |
|---|
| 2026.04.16 | ₩3,806 | ₩3,806 | ₩3,631 | ₩3,806 | 0.00% | 210.3만 |
|---|
| 2026.04.15 | ₩3,953 | ₩3,966 | ₩3,712 | ₩3,752 | -5.08% | 194.4만 |
|---|
| 2026.04.14 | ₩3,913 | ₩4,047 | ₩3,859 | ₩3,953 | +1.03% | 167만 |
|---|
| 2026.04.13 | ₩3,618 | ₩3,926 | ₩3,578 | ₩3,819 | +5.56% | 388.5만 |
|---|
| 2026.04.10 | ₩3,672 | ₩3,806 | ₩3,658 | ₩3,685 | +0.36% | 201.3만 |
|---|
| 2026.04.09 | ₩3,591 | ₩3,792 | ₩3,578 | ₩3,658 | +1.87% | 125.5만 |
|---|
| 2026.04.08 | ₩3,672 | ₩3,698 | ₩3,538 | ₩3,605 | -1.82% | 210.2만 |
|---|
| 2026.04.07 | ₩3,605 | ₩3,605 | ₩3,310 | ₩3,390 | -5.95% | 369만 |
|---|
| 2026.04.06 | ₩3,444 | ₩3,658 | ₩3,417 | ₩3,645 | +5.84% | 245.1만 |
|---|
| 2026.04.02 | ₩3,296 | ₩3,497 | ₩3,270 | ₩3,404 | +3.25% | 109.5만 |
|---|
| 2026.04.01 | ₩3,497 | ₩3,578 | ₩3,417 | ₩3,511 | +0.38% | 123.5만 |
|---|
| 2026.03.31 | ₩3,283 | ₩3,404 | ₩3,243 | ₩3,390 | +3.27% | 191.2만 |
|---|
| 2026.03.30 | ₩3,270 | ₩3,283 | ₩3,149 | ₩3,203 | -2.05% | 170.5만 |
|---|
| 2026.03.27 | ₩3,216 | ₩3,296 | ₩3,149 | ₩3,216 | 0.00% | 150.8만 |
|---|
| 2026.03.26 | ₩3,283 | ₩3,337 | ₩3,162 | ₩3,162 | -3.67% | 160.3만 |
|---|
| 2026.03.25 | ₩3,390 | ₩3,457 | ₩3,296 | ₩3,323 | -1.98% | 171.4만 |
|---|
| 2026.03.24 | ₩3,216 | ₩3,270 | ₩3,149 | ₩3,229 | +0.42% | 155.4만 |
|---|
| 2026.03.23 | ₩3,176 | ₩3,350 | ₩3,162 | ₩3,270 | +2.95% | 160.9만 |
|---|
| 2026.03.20 | ₩3,149 | ₩3,216 | ₩3,055 | ₩3,109 | -1.28% | 217.7만 |
|---|
| 2026.03.19 | ₩3,203 | ₩3,243 | ₩3,028 | ₩3,176 | -0.84% | 186.6만 |
|---|
| 2026.03.18 | ₩3,524 | ₩3,618 | ₩3,390 | ₩3,417 | -3.04% | 199.4만 |
|---|
| 2026.03.17 | ₩3,698 | ₩3,792 | ₩3,618 | ₩3,658 | -1.09% | 115.9만 |
|---|
| 2026.03.16 | ₩3,712 | ₩3,859 | ₩3,685 | ₩3,765 | +1.44% | 101.7만 |
|---|
| 2026.03.13 | ₩3,899 | ₩3,953 | ₩3,685 | ₩3,712 | -4.81% | 157.9만 |
|---|
| 2026.03.12 | ₩4,060 | ₩4,060 | ₩3,846 | ₩3,953 | -2.64% | 162.1만 |
|---|
| 2026.03.11 | ₩4,047 | ₩4,167 | ₩3,940 | ₩4,100 | +1.32% | 149.9만 |
|---|
| 2026.03.10 | ₩3,913 | ₩4,167 | ₩3,832 | ₩4,087 | +4.45% | 263.2만 |
|---|
| 2026.03.09 | ₩3,698 | ₩3,819 | ₩3,538 | ₩3,806 | +2.90% | 194.1만 |
|---|
| 2026.03.06 | ₩3,792 | ₩3,926 | ₩3,739 | ₩3,765 | -0.71% | 179.6만 |
|---|
| 2026.03.05 | ₩4,141 | ₩4,141 | ₩3,832 | ₩3,926 | -5.18% | 191.8만 |
|---|
| 2026.03.04 | ₩4,181 | ₩4,248 | ₩4,020 | ₩4,194 | +0.32% | 123만 |
|---|
| 2026.03.03 | ₩4,167 | ₩4,248 | ₩3,886 | ₩4,060 | -2.57% | 192.3만 |
|---|
| 2026.03.02 | ₩4,636 | ₩4,636 | ₩4,355 | ₩4,449 | -4.05% | 197.7만 |
|---|
| 2026.02.27 | ₩4,502 | ₩4,690 | ₩4,422 | ₩4,636 | +2.98% | 189.8만 |
|---|
| 2026.02.26 | ₩4,342 | ₩4,516 | ₩4,208 | ₩4,502 | +3.70% | 254.6만 |
|---|
| 2026.02.25 | ₩4,677 | ₩4,677 | ₩4,382 | ₩4,409 | -5.73% | 191.3만 |
|---|
| 2026.02.24 | ₩4,275 | ₩4,677 | ₩4,194 | ₩4,623 | +8.15% | 342만 |
|---|
| 2026.02.23 | ₩4,328 | ₩4,449 | ₩4,248 | ₩4,342 | +0.31% | 157만 |
|---|
| 2026.02.20 | ₩4,288 | ₩4,382 | ₩4,221 | ₩4,221 | -1.56% | 466.4만 |
|---|
| 2026.02.19 | ₩4,221 | ₩4,315 | ₩4,087 | ₩4,315 | +2.22% | 131.5만 |
|---|
| 2026.02.18 | ₩4,194 | ₩4,409 | ₩4,167 | ₩4,261 | +1.60% | 162.7만 |
|---|
| 2026.02.17 | ₩4,114 | ₩4,167 | ₩3,913 | ₩4,141 | +0.65% | 236.1만 |
|---|
| 2026.02.13 | ₩4,141 | ₩4,342 | ₩4,074 | ₩4,234 | +2.27% | 153.1만 |
|---|
| 2026.02.12 | ₩4,208 | ₩4,275 | ₩4,033 | ₩4,047 | -3.82% | 240.1만 |
|---|
| 2026.02.11 | ₩4,435 | ₩4,502 | ₩4,248 | ₩4,382 | -1.21% | 181만 |
|---|
| 2026.02.10 | ₩4,422 | ₩4,476 | ₩4,261 | ₩4,328 | -2.12% | 179.3만 |
|---|
| 2026.02.09 | ₩4,395 | ₩4,502 | ₩4,301 | ₩4,489 | +2.13% | 149.3만 |
|---|
| 2026.02.06 | ₩4,100 | ₩4,328 | ₩4,100 | ₩4,288 | +4.58% | 288.3만 |
|---|
| 2026.02.05 | ₩4,060 | ₩4,342 | ₩3,980 | ₩3,980 | -1.98% | 206.3만 |
|---|
| 2026.02.04 | ₩5,105 | ₩5,105 | ₩4,328 | ₩4,395 | -13.91% | 307만 |
|---|
| 2026.02.03 | ₩4,690 | ₩4,985 | ₩4,623 | ₩4,958 | +5.71% | 387.9만 |
|---|
| 2026.02.02 | ₩4,074 | ₩4,449 | ₩4,060 | ₩4,409 | +8.22% | 220.8만 |
|---|
| 2026.01.30 | ₩4,610 | ₩4,851 | ₩4,208 | ₩4,275 | -7.27% | 536.1만 |
|---|
| 2026.01.29 | ₩5,628 | ₩5,708 | ₩5,025 | ₩5,159 | -8.33% | 442.5만 |
|---|
| 2026.01.28 | ₩5,427 | ₩5,494 | ₩5,186 | ₩5,427 | 0.00% | 246.3만 |
|---|
| 2026.01.27 | ₩5,199 | ₩5,333 | ₩4,985 | ₩5,320 | +2.32% | 212.9만 |
|---|
| 2026.01.26 | ₩5,293 | ₩5,467 | ₩5,065 | ₩5,172 | -2.28% | 460.9만 |
|---|
| 2026.01.23 | ₩5,119 | ₩5,172 | ₩4,918 | ₩5,065 | -1.05% | 216.7만 |
|---|
| 2026.01.22 | ₩4,837 | ₩5,079 | ₩4,757 | ₩4,945 | +2.22% | 165.2만 |
|---|
| 2026.01.21 | ₩5,025 | ₩5,159 | ₩4,650 | ₩4,784 | -4.80% | 219.3만 |
|---|
| 2026.01.20 | ₩4,556 | ₩4,985 | ₩4,502 | ₩4,958 | +8.82% | 303.6만 |
|---|
| 2026.01.16 | ₩4,476 | ₩4,476 | ₩4,301 | ₩4,476 | 0.00% | 233만 |
|---|
| 2026.01.15 | ₩4,583 | ₩4,583 | ₩4,382 | ₩4,529 | -1.17% | 104.5만 |
|---|
| 2026.01.14 | ₩4,529 | ₩4,596 | ₩4,449 | ₩4,583 | +1.18% | 132.9만 |
|---|
| 2026.01.13 | ₩4,583 | ₩4,690 | ₩4,409 | ₩4,489 | -2.05% | 145.2만 |
|---|
| 2026.01.12 | ₩4,422 | ₩4,730 | ₩4,422 | ₩4,543 | +2.73% | 265.8만 |
|---|
| 2026.01.09 | ₩4,047 | ₩4,315 | ₩4,033 | ₩4,315 | +6.62% | 123.3만 |
|---|
| 2026.01.08 | ₩4,167 | ₩4,181 | ₩3,953 | ₩4,047 | -2.89% | 89.7만 |
|---|
| 2026.01.07 | ₩4,100 | ₩4,248 | ₩3,926 | ₩4,248 | +3.59% | 141만 |
|---|
| 2026.01.06 | ₩4,141 | ₩4,248 | ₩4,047 | ₩4,221 | +1.94% | 162.9만 |
|---|
| 2026.01.05 | ₩3,739 | ₩4,087 | ₩3,725 | ₩4,074 | +8.96% | 291만 |
|---|
| 2026.01.02 | ₩3,672 | ₩3,739 | ₩3,511 | ₩3,631 | -1.09% | 109.4만 |
|---|
| 2025.12.31 | ₩3,685 | ₩3,698 | ₩3,564 | ₩3,578 | -2.91% | 90.7만 |
|---|
| 2025.12.30 | ₩3,752 | ₩3,765 | ₩3,551 | ₩3,712 | -1.07% | 149.7만 |
|---|
| 2025.12.29 | ₩3,819 | ₩3,819 | ₩3,578 | ₩3,605 | -5.61% | 207.6만 |
|---|
| 2025.12.26 | ₩3,899 | ₩4,047 | ₩3,819 | ₩4,007 | +2.75% | 115.4만 |
|---|
| 2025.12.24 | ₩3,832 | ₩3,886 | ₩3,725 | ₩3,832 | 0.00% | 54.4만 |
|---|
| 2025.12.23 | ₩3,846 | ₩3,940 | ₩3,739 | ₩3,832 | -0.35% | 102.5만 |
|---|
| 2025.12.22 | ₩3,806 | ₩3,873 | ₩3,752 | ₩3,792 | -0.35% | 94.2만 |
|---|
| 2025.12.19 | ₩3,605 | ₩3,765 | ₩3,591 | ₩3,712 | +2.97% | 115.8만 |
|---|
| 2025.12.18 | ₩3,551 | ₩3,645 | ₩3,551 | ₩3,578 | +0.75% | 75.4만 |
|---|
| 2025.12.17 | ₩3,497 | ₩3,591 | ₩3,430 | ₩3,591 | +2.68% | 114.3만 |
|---|
| 2025.12.16 | ₩3,417 | ₩3,511 | ₩3,363 | ₩3,430 | +0.39% | 65.5만 |
|---|
| 2025.12.15 | ₩3,524 | ₩3,551 | ₩3,390 | ₩3,417 | -3.04% | 102만 |
|---|
| 2025.12.12 | ₩3,578 | ₩3,631 | ₩3,404 | ₩3,444 | -3.75% | 118.1만 |
|---|
| 2025.12.11 | ₩3,390 | ₩3,551 | ₩3,350 | ₩3,524 | +3.95% | 97.1만 |
|---|
| 2025.12.10 | ₩3,377 | ₩3,417 | ₩3,256 | ₩3,377 | 0.00% | 112.1만 |
|---|
| 2025.12.09 | ₩3,310 | ₩3,457 | ₩3,283 | ₩3,404 | +2.83% | 86.6만 |
|---|
| 2025.12.08 | ₩3,390 | ₩3,404 | ₩3,283 | ₩3,310 | -2.37% | 42.8만 |
|---|
| 2025.12.05 | ₩3,377 | ₩3,524 | ₩3,350 | ₩3,363 | -0.40% | 97.1만 |
|---|
| 2025.12.04 | ₩3,337 | ₩3,390 | ₩3,283 | ₩3,363 | +0.80% | 66.7만 |
|---|
| 2025.12.03 | ₩3,310 | ₩3,377 | ₩3,283 | ₩3,377 | +2.02% | 91.4만 |
|---|
| 2025.12.02 | ₩3,136 | ₩3,270 | ₩3,109 | ₩3,256 | +3.85% | 74.6만 |
|---|
| 2025.12.01 | ₩3,296 | ₩3,323 | ₩3,176 | ₩3,176 | -3.66% | 93.1만 |
|---|
| 2025.11.28 | ₩3,216 | ₩3,323 | ₩3,162 | ₩3,283 | +2.08% | 101.2만 |
|---|
| 2025.11.26 | ₩3,082 | ₩3,203 | ₩3,015 | ₩3,162 | +2.61% | 129.9만 |
|---|
| 2025.11.25 | ₩3,015 | ₩3,082 | ₩2,961 | ₩3,069 | +1.78% | 82.4만 |
|---|
| 2025.11.24 | ₩2,814 | ₩3,015 | ₩2,787 | ₩3,002 | +6.67% | 129.3만 |
|---|
| 2025.11.21 | ₩2,801 | ₩2,881 | ₩2,734 | ₩2,774 | -0.96% | 201.2만 |
|---|
| 2025.11.20 | ₩2,975 | ₩3,055 | ₩2,787 | ₩2,814 | -5.41% | 109.9만 |
|---|
| 2025.11.19 | ₩2,868 | ₩3,095 | ₩2,868 | ₩2,948 | +2.80% | 124.5만 |
|---|
| 2025.11.18 | ₩2,787 | ₩2,921 | ₩2,787 | ₩2,868 | +2.88% | 75.2만 |
|---|
| 2025.11.17 | ₩2,774 | ₩2,935 | ₩2,747 | ₩2,774 | 0.00% | 145.5만 |
|---|
| 2025.11.14 | ₩2,667 | ₩2,801 | ₩2,626 | ₩2,801 | +5.03% | 113.3만 |
|---|
| 2025.11.13 | ₩2,908 | ₩2,908 | ₩2,760 | ₩2,774 | -4.61% | 126.2만 |
|---|
| 2025.11.12 | ₩2,787 | ₩2,921 | ₩2,747 | ₩2,908 | +4.33% | 144.1만 |
|---|
| 2025.11.11 | ₩2,827 | ₩2,827 | ₩2,734 | ₩2,787 | -1.42% | 67.9만 |
|---|
| 2025.11.10 | ₩2,693 | ₩2,921 | ₩2,693 | ₩2,827 | +4.98% | 114.3만 |
|---|
| 2025.11.07 | ₩2,546 | ₩2,600 | ₩2,492 | ₩2,573 | +1.05% | 90.5만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,680 | ₩2,546 | ₩2,546 | -2.06% | 123.9만 |
|---|
| 2025.11.05 | ₩2,573 | ₩2,613 | ₩2,546 | ₩2,586 | +0.52% | 80.8만 |
|---|
| 2025.11.04 | ₩2,680 | ₩2,693 | ₩2,519 | ₩2,533 | -5.50% | 105만 |
|---|
| 2025.11.03 | ₩2,787 | ₩2,814 | ₩2,693 | ₩2,734 | -1.92% | 84.6만 |
|---|
| 2025.10.31 | ₩2,827 | ₩2,854 | ₩2,774 | ₩2,787 | -1.42% | 107.8만 |
|---|
| 2025.10.30 | ₩2,814 | ₩2,868 | ₩2,801 | ₩2,814 | 0.00% | 61.8만 |
|---|
| 2025.10.29 | ₩2,814 | ₩2,894 | ₩2,774 | ₩2,814 | 0.00% | 97.5만 |
|---|
| 2025.10.28 | ₩2,680 | ₩2,827 | ₩2,667 | ₩2,787 | +4.00% | 100.3만 |
|---|
| 2025.10.27 | ₩2,801 | ₩2,868 | ₩2,693 | ₩2,760 | -1.44% | 137.4만 |
|---|
| 2025.10.24 | ₩2,854 | ₩2,935 | ₩2,841 | ₩2,868 | +0.47% | 71.5만 |
|---|
| 2025.10.23 | ₩2,787 | ₩2,921 | ₩2,774 | ₩2,881 | +3.37% | 102.3만 |
|---|
| 2025.10.22 | ₩2,707 | ₩2,868 | ₩2,680 | ₩2,760 | +1.98% | 157.5만 |
|---|
| 2025.10.21 | ₩2,921 | ₩2,921 | ₩2,774 | ₩2,841 | -2.75% | 135.9만 |
|---|
| 2025.10.20 | ₩2,961 | ₩3,069 | ₩2,948 | ₩3,015 | +1.81% | 83만 |
|---|
| 2025.10.17 | ₩3,203 | ₩3,270 | ₩2,894 | ₩2,894 | -9.62% | 266.5만 |
|---|
| 2025.10.16 | ₩3,337 | ₩3,430 | ₩3,216 | ₩3,310 | -0.80% | 265.5만 |
|---|
| 2025.10.15 | ₩3,256 | ₩3,310 | ₩3,149 | ₩3,310 | +1.65% | 185.5만 |
|---|
| 2025.10.14 | ₩2,988 | ₩3,203 | ₩2,894 | ₩3,162 | +5.83% | 141.4만 |
|---|
| 2025.10.13 | ₩3,028 | ₩3,149 | ₩3,028 | ₩3,055 | +0.88% | 86만 |
|---|
| 2025.10.10 | ₩2,854 | ₩2,948 | ₩2,760 | ₩2,948 | +3.29% | 194.3만 |
|---|