시장 데이터를 불러오는 중
전체 종목
DRD골드 ADR 과거 주가
DRDGOLD Limited American Depositary Shares · DRD · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DRDGOLD Limited American Depositary Shares · DRD · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,042 | ₩33,404 | ₩32,854 | ₩33,350 | +0.93% | 18만 |
| 2026.10.08 | ₩31,620 | ₩32,438 | ₩31,620 | ₩32,318 | +2.21% | 21.9만 |
| 2026.10.07 | ₩31,486 | ₩32,157 | ₩31,097 | ₩31,781 | +0.94% | 32.2만 |
| 2026.10.06 | ₩32,572 | ₩32,988 | ₩32,358 | ₩32,733 | +0.49% | 16.5만 |
| 2026.10.05 | ₩32,639 | ₩32,639 | ₩32,090 | ₩32,411 | -0.70% | 19만 |
| 2026.10.02 | ₩32,854 | ₩32,854 | ₩32,251 | ₩32,586 | -0.82% | 27.1만 |
| 2026.10.01 | ₩32,452 | ₩32,827 | ₩32,184 | ₩32,505 | +0.17% | 24.4만 |
| 2026.09.30 | ₩32,814 | ₩32,921 | ₩32,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,519 |
| -0.90% |
| 26.4만 |
| 2026.09.29 | ₩32,760 | ₩32,881 | ₩32,291 | ₩32,841 | +0.25% | 22.2만 |
|---|
| 2026.09.28 | ₩32,318 | ₩33,109 | ₩32,251 | ₩32,639 | +1.00% | 26.6만 |
|---|
| 2026.09.25 | ₩33,592 | ₩33,980 | ₩33,310 | ₩33,806 | +0.64% | 18.9만 |
|---|
| 2026.09.24 | ₩33,806 | ₩33,806 | ₩32,934 | ₩33,444 | -1.07% | 29.1만 |
|---|
| 2026.09.23 | ₩34,597 | ₩34,691 | ₩33,752 | ₩34,182 | -1.20% | 20만 |
|---|
| 2026.09.22 | ₩34,289 | ₩35,777 | ₩34,249 | ₩35,576 | +3.75% | 33.8만 |
|---|
| 2026.09.21 | ₩35,308 | ₩35,348 | ₩34,383 | ₩34,557 | -2.13% | 18.5만 |
|---|
| 2026.09.18 | ₩35,214 | ₩35,536 | ₩34,798 | ₩35,268 | +0.15% | 37.9만 |
|---|
| 2026.09.17 | ₩35,415 | ₩35,415 | ₩34,638 | ₩35,013 | -1.14% | 38.5만 |
|---|
| 2026.09.16 | ₩35,187 | ₩35,187 | ₩33,525 | ₩34,101 | -3.09% | 22.7만 |
|---|
| 2026.09.15 | ₩34,477 | ₩34,544 | ₩33,618 | ₩34,302 | -0.51% | 23.6만 |
|---|
| 2026.09.14 | ₩34,222 | ₩34,557 | ₩33,739 | ₩34,316 | +0.27% | 42.6만 |
|---|
| 2026.09.11 | ₩36,166 | ₩36,609 | ₩35,764 | ₩35,952 | -0.59% | 23.4만 |
|---|
| 2026.09.10 | ₩36,367 | ₩36,877 | ₩36,220 | ₩36,354 | -0.04% | 22.4만 |
|---|
| 2026.09.09 | ₩38,298 | ₩38,741 | ₩37,440 | ₩37,695 | -1.58% | 17.2만 |
|---|
| 2026.09.08 | ₩37,655 | ₩38,365 | ₩37,561 | ₩37,614 | -0.11% | 16.4만 |
|---|
| 2026.09.04 | ₩38,352 | ₩38,741 | ₩37,990 | ₩38,325 | -0.07% | 21.6만 |
|---|
| 2026.09.03 | ₩39,559 | ₩39,881 | ₩38,969 | ₩39,706 | +0.37% | 30.2만 |
|---|
| 2026.09.02 | ₩37,829 | ₩38,647 | ₩37,682 | ₩37,950 | +0.32% | 34.2만 |
|---|
| 2026.09.01 | ₩36,394 | ₩37,628 | ₩36,354 | ₩37,159 | +2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩38,070 | ₩38,151 | ₩37,293 | ₩37,856 | -0.56% | 23.8만 |
|---|
| 2026.08.28 | ₩40,310 | ₩40,310 | ₩38,205 | ₩38,580 | -4.29% | 37.5만 |
|---|
| 2026.08.27 | ₩40,122 | ₩40,551 | ₩39,841 | ₩40,270 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩40,390 | ₩40,833 | ₩40,055 | ₩40,216 | -0.43% | 42.2만 |
|---|
| 2026.08.25 | ₩40,591 | ₩42,040 | ₩40,404 | ₩41,879 | +3.17% | 43.3만 |
|---|
| 2026.08.24 | ₩41,798 | ₩42,013 | ₩40,471 | ₩41,463 | -0.80% | 44.7만 |
|---|
| 2026.08.21 | ₩41,758 | ₩42,107 | ₩40,404 | ₩41,168 | -1.41% | 51.9만 |
|---|
| 2026.08.20 | ₩37,480 | ₩39,720 | ₩37,132 | ₩39,572 | +5.58% | 41.2만 |
|---|
| 2026.08.19 | ₩36,408 | ₩37,641 | ₩36,314 | ₩37,319 | +2.50% | 52.7만 |
|---|
| 2026.08.18 | ₩32,572 | ₩32,948 | ₩32,143 | ₩32,586 | +0.04% | 34.7만 |
|---|
| 2026.08.17 | ₩32,854 | ₩33,484 | ₩32,747 | ₩33,002 | +0.45% | 21.2만 |
|---|
| 2026.08.14 | ₩32,693 | ₩33,176 | ₩32,251 | ₩32,438 | -0.78% | 22.5만 |
|---|
| 2026.08.13 | ₩32,049 | ₩32,572 | ₩31,754 | ₩31,889 | -0.50% | 27.1만 |
|---|
| 2026.08.12 | ₩32,774 | ₩32,774 | ₩32,076 | ₩32,398 | -1.15% | 38만 |
|---|
| 2026.08.11 | ₩31,593 | ₩32,237 | ₩31,540 | ₩31,969 | +1.19% | 17.9만 |
|---|
| 2026.08.10 | ₩31,473 | ₩31,929 | ₩30,708 | ₩31,741 | +0.85% | 21.4만 |
|---|
| 2026.08.07 | ₩32,358 | ₩32,519 | ₩31,419 | ₩31,687 | -2.07% | 31.6만 |
|---|
| 2026.08.06 | ₩30,105 | ₩30,561 | ₩29,917 | ₩30,145 | +0.13% | 24.6만 |
|---|
| 2026.08.05 | ₩31,205 | ₩31,433 | ₩30,400 | ₩30,668 | -1.72% | 34.3만 |
|---|
| 2026.08.04 | ₩28,952 | ₩29,408 | ₩28,509 | ₩28,925 | -0.09% | 31.4만 |
|---|
| 2026.08.03 | ₩27,651 | ₩28,214 | ₩27,597 | ₩28,053 | +1.45% | 19.6만 |
|---|
| 2026.07.31 | ₩27,651 | ₩27,678 | ₩26,860 | ₩27,383 | -0.97% | 20.7만 |
|---|
| 2026.07.30 | ₩27,557 | ₩28,040 | ₩27,128 | ₩27,959 | +1.46% | 24.8만 |
|---|
| 2026.07.29 | ₩27,571 | ₩27,852 | ₩26,753 | ₩27,034 | -1.95% | 27.1만 |
|---|
| 2026.07.28 | ₩27,785 | ₩28,026 | ₩27,369 | ₩27,745 | -0.14% | 43.2만 |
|---|
| 2026.07.27 | ₩28,415 | ₩28,549 | ₩27,624 | ₩28,120 | -1.04% | 20.9만 |
|---|
| 2026.07.24 | ₩27,785 | ₩28,536 | ₩27,664 | ₩28,080 | +1.06% | 26.5만 |
|---|
| 2026.07.23 | ₩27,638 | ₩28,134 | ₩27,369 | ₩27,423 | -0.78% | 36.8만 |
|---|
| 2026.07.22 | ₩28,509 | ₩29,327 | ₩28,509 | ₩29,086 | +2.02% | 44.9만 |
|---|
| 2026.07.21 | ₩27,168 | ₩27,933 | ₩27,007 | ₩27,785 | +2.27% | 29.2만 |
|---|
| 2026.07.20 | ₩26,471 | ₩26,645 | ₩26,109 | ₩26,350 | -0.46% | 31.8만 |
|---|
| 2026.07.17 | ₩26,270 | ₩27,034 | ₩26,149 | ₩26,686 | +1.58% | 17.1만 |
|---|
| 2026.07.16 | ₩27,195 | ₩27,222 | ₩26,283 | ₩26,806 | -1.43% | 50.9만 |
|---|
| 2026.07.15 | ₩27,812 | ₩28,375 | ₩27,571 | ₩28,201 | +1.40% | 37.2만 |
|---|
| 2026.07.14 | ₩28,912 | ₩29,019 | ₩27,745 | ₩27,799 | -3.85% | 25.1만 |
|---|
| 2026.07.13 | ₩27,906 | ₩28,268 | ₩27,611 | ₩27,986 | +0.29% | 29.6만 |
|---|
| 2026.07.10 | ₩28,442 | ₩28,617 | ₩28,053 | ₩28,295 | -0.52% | 23.9만 |
|---|
| 2026.07.09 | ₩28,362 | ₩28,657 | ₩28,161 | ₩28,603 | +0.85% | 42.8만 |
|---|
| 2026.07.08 | ₩28,201 | ₩28,321 | ₩26,766 | ₩27,517 | -2.43% | 45.5만 |
|---|
| 2026.07.07 | ₩29,233 | ₩29,341 | ₩28,362 | ₩28,590 | -2.20% | 55.3만 |
|---|
| 2026.07.06 | ₩30,092 | ₩30,172 | ₩29,113 | ₩29,421 | -2.23% | 32.9만 |
|---|
| 2026.07.02 | ₩29,421 | ₩29,904 | ₩28,965 | ₩29,367 | -0.18% | 38.6만 |
|---|
| 2026.07.01 | ₩28,697 | ₩29,394 | ₩28,228 | ₩28,321 | -1.31% | 28.4만 |
|---|
| 2026.06.30 | ₩28,804 | ₩28,898 | ₩27,986 | ₩28,563 | -0.84% | 29.6만 |
|---|
| 2026.06.29 | ₩28,670 | ₩28,791 | ₩27,571 | ₩28,080 | -2.06% | 44.5만 |
|---|
| 2026.06.26 | ₩29,072 | ₩29,341 | ₩28,603 | ₩28,643 | -1.48% | 28.3만 |
|---|
| 2026.06.25 | ₩28,938 | ₩28,938 | ₩27,088 | ₩28,576 | -1.25% | 43.2만 |
|---|
| 2026.06.24 | ₩27,758 | ₩28,429 | ₩26,994 | ₩28,228 | +1.69% | 62만 |
|---|
| 2026.06.23 | ₩29,300 | ₩29,837 | ₩28,040 | ₩29,099 | -0.69% | 40.3만 |
|---|
| 2026.06.22 | ₩30,293 | ₩30,896 | ₩30,226 | ₩30,816 | +1.73% | 30.2만 |
|---|
| 2026.06.18 | ₩32,653 | ₩33,216 | ₩31,821 | ₩32,680 | +0.08% | 64.8만 |
|---|
| 2026.06.17 | ₩33,860 | ₩34,745 | ₩32,733 | ₩32,787 | -3.17% | 28.6만 |
|---|
| 2026.06.16 | ₩34,195 | ₩34,611 | ₩33,632 | ₩34,061 | -0.39% | 23.3만 |
|---|
| 2026.06.15 | ₩34,222 | ₩34,758 | ₩33,525 | ₩33,779 | -1.29% | 27.2만 |
|---|
| 2026.06.12 | ₩31,701 | ₩31,915 | ₩31,138 | ₩31,473 | -0.72% | 56.4만 |
|---|
| 2026.06.11 | ₩29,662 | ₩30,869 | ₩29,274 | ₩30,775 | +3.75% | 27.3만 |
|---|
| 2026.06.10 | ₩29,810 | ₩30,507 | ₩29,274 | ₩29,394 | -1.39% | 30.1만 |
|---|
| 2026.06.09 | ₩31,996 | ₩32,130 | ₩30,226 | ₩31,138 | -2.68% | 27.6만 |
|---|
| 2026.06.08 | ₩31,795 | ₩32,049 | ₩31,580 | ₩31,768 | -0.08% | 17.9만 |
|---|
| 2026.06.05 | ₩33,444 | ₩33,444 | ₩31,593 | ₩31,728 | -5.13% | 54.3만 |
|---|
| 2026.06.04 | ₩34,530 | ₩34,758 | ₩33,860 | ₩34,329 | -0.58% | 23만 |
|---|
| 2026.06.03 | ₩34,544 | ₩34,544 | ₩33,618 | ₩33,927 | -1.79% | 30.3만 |
|---|
| 2026.06.02 | ₩35,616 | ₩35,643 | ₩34,329 | ₩34,705 | -2.56% | 27.1만 |
|---|
| 2026.06.01 | ₩34,503 | ₩35,174 | ₩33,873 | ₩34,933 | +1.24% | 25.2만 |
|---|
| 2026.05.29 | ₩35,616 | ₩36,542 | ₩35,308 | ₩35,402 | -0.60% | 37.2만 |
|---|
| 2026.05.28 | ₩34,584 | ₩36,072 | ₩34,289 | ₩35,429 | +2.44% | 16.5만 |
|---|
| 2026.05.27 | ₩35,388 | ₩35,911 | ₩34,959 | ₩35,026 | -1.02% | 20.5만 |
|---|
| 2026.05.26 | ₩36,206 | ₩36,488 | ₩35,496 | ₩36,475 | +0.74% | 25.7만 |
|---|
| 2026.05.22 | ₩35,268 | ₩35,348 | ₩34,141 | ₩34,798 | -1.33% | 15.1만 |
|---|
| 2026.05.21 | ₩34,865 | ₩35,563 | ₩34,530 | ₩35,080 | +0.62% | 14만 |
|---|
| 2026.05.20 | ₩35,201 | ₩35,925 | ₩34,691 | ₩35,777 | +1.64% | 24.8만 |
|---|
| 2026.05.19 | ₩35,120 | ₩35,160 | ₩34,235 | ₩34,490 | -1.79% | 24.4만 |
|---|
| 2026.05.18 | ₩36,113 | ₩36,595 | ₩35,616 | ₩36,032 | -0.22% | 27.6만 |
|---|
| 2026.05.15 | ₩36,528 | ₩36,528 | ₩35,013 | ₩35,201 | -3.63% | 22.8만 |
|---|
| 2026.05.14 | ₩39,358 | ₩39,358 | ₩38,218 | ₩38,714 | -1.64% | 15만 |
|---|
| 2026.05.13 | ₩39,680 | ₩40,136 | ₩38,862 | ₩39,639 | -0.10% | 19.5만 |
|---|
| 2026.05.12 | ₩40,243 | ₩40,726 | ₩38,955 | ₩40,511 | +0.67% | 20.7만 |
|---|
| 2026.05.11 | ₩40,886 | ₩41,570 | ₩40,471 | ₩40,900 | +0.03% | 23.5만 |
|---|
| 2026.05.08 | ₩39,693 | ₩40,712 | ₩39,291 | ₩40,538 | +2.13% | 47.1만 |
|---|
| 2026.05.07 | ₩41,423 | ₩41,919 | ₩38,017 | ₩38,312 | -7.51% | 155.8만 |
|---|
| 2026.05.06 | ₩38,701 | ₩39,854 | ₩38,660 | ₩39,116 | +1.07% | 46.4만 |
|---|
| 2026.05.05 | ₩36,421 | ₩36,448 | ₩35,281 | ₩35,429 | -2.72% | 15.6만 |
|---|
| 2026.05.04 | ₩36,300 | ₩36,703 | ₩35,576 | ₩35,831 | -1.29% | 19.8만 |
|---|
| 2026.05.01 | ₩36,072 | ₩36,622 | ₩35,697 | ₩35,911 | -0.45% | 12.1만 |
|---|
| 2026.04.30 | ₩36,716 | ₩37,065 | ₩36,206 | ₩36,421 | -0.80% | 21.1만 |
|---|
| 2026.04.29 | ₩35,978 | ₩36,126 | ₩35,549 | ₩35,804 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩37,105 | ₩37,293 | ₩36,193 | ₩36,783 | -0.87% | 30.9만 |
|---|
| 2026.04.27 | ₩38,607 | ₩38,701 | ₩37,735 | ₩38,164 | -1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩38,888 | ₩39,465 | ₩38,513 | ₩39,063 | +0.45% | 16.3만 |
|---|
| 2026.04.23 | ₩38,862 | ₩39,398 | ₩37,802 | ₩38,647 | -0.55% | 21만 |
|---|
| 2026.04.22 | ₩40,028 | ₩40,524 | ₩39,465 | ₩39,854 | -0.44% | 20.6만 |
|---|
| 2026.04.21 | ₩40,578 | ₩41,101 | ₩39,304 | ₩39,411 | -2.88% | 30.2만 |
|---|
| 2026.04.20 | ₩41,570 | ₩42,013 | ₩41,329 | ₩41,436 | -0.32% | 21.7만 |
|---|
| 2026.04.17 | ₩42,442 | ₩43,890 | ₩42,442 | ₩42,952 | +1.20% | 18.7만 |
|---|
| 2026.04.16 | ₩41,758 | ₩42,080 | ₩41,249 | ₩41,409 | -0.83% | 12.6만 |
|---|
| 2026.04.15 | ₩42,657 | ₩43,113 | ₩41,155 | ₩41,235 | -3.33% | 22.2만 |
|---|
| 2026.04.14 | ₩42,817 | ₩43,703 | ₩42,563 | ₩43,180 | +0.85% | 20.4만 |
|---|
| 2026.04.13 | ₩42,295 | ₩42,885 | ₩41,946 | ₩42,496 | +0.48% | 16.8만 |
|---|
| 2026.04.10 | ₩42,281 | ₩43,113 | ₩42,268 | ₩42,844 | +1.33% | 21.6만 |
|---|
| 2026.04.09 | ₩41,839 | ₩42,469 | ₩41,249 | ₩41,597 | -0.58% | 17.6만 |
|---|
| 2026.04.08 | ₩44,252 | ₩44,252 | ₩40,927 | ₩41,624 | -5.94% | 30.5만 |
|---|
| 2026.04.07 | ₩40,846 | ₩41,074 | ₩39,599 | ₩40,793 | -0.13% | 23.4만 |
|---|
| 2026.04.06 | ₩41,637 | ₩41,919 | ₩40,846 | ₩41,007 | -1.51% | 16.3만 |
|---|
| 2026.04.02 | ₩39,291 | ₩41,919 | ₩39,291 | ₩41,839 | +6.48% | 32.8만 |
|---|
| 2026.04.01 | ₩40,846 | ₩42,509 | ₩40,404 | ₩41,262 | +1.02% | 43.7만 |
|---|
| 2026.03.31 | ₩38,593 | ₩39,465 | ₩38,137 | ₩39,385 | +2.05% | 40.2만 |
|---|
| 2026.03.30 | ₩38,392 | ₩38,500 | ₩36,649 | ₩37,078 | -3.42% | 27.5만 |
|---|
| 2026.03.27 | ₩36,180 | ₩38,164 | ₩36,032 | ₩37,641 | +4.04% | 26.1만 |
|---|
| 2026.03.26 | ₩36,421 | ₩37,762 | ₩36,046 | ₩36,287 | -0.37% | 28만 |
|---|
| 2026.03.25 | ₩39,009 | ₩39,009 | ₩37,252 | ₩37,427 | -4.06% | 26.5만 |
|---|
| 2026.03.24 | ₩36,059 | ₩36,796 | ₩35,308 | ₩36,783 | +2.01% | 37.4만 |
|---|
| 2026.03.23 | ₩35,804 | ₩36,716 | ₩35,348 | ₩36,461 | +1.84% | 46.7만 |
|---|
| 2026.03.20 | ₩36,032 | ₩36,086 | ₩34,463 | ₩35,053 | -2.72% | 68.1만 |
|---|
| 2026.03.19 | ₩34,946 | ₩36,113 | ₩34,517 | ₩35,697 | +2.15% | 81.6만 |
|---|
| 2026.03.18 | ₩37,628 | ₩38,218 | ₩36,890 | ₩37,454 | -0.46% | 37만 |
|---|
| 2026.03.17 | ₩40,927 | ₩41,007 | ₩39,639 | ₩40,001 | -2.26% | 33.6만 |
|---|
| 2026.03.16 | ₩40,457 | ₩41,423 | ₩39,988 | ₩41,007 | +1.36% | 34.5만 |
|---|
| 2026.03.13 | ₩42,630 | ₩42,777 | ₩40,310 | ₩40,457 | -5.10% | 35.4만 |
|---|
| 2026.03.12 | ₩44,400 | ₩44,668 | ₩43,072 | ₩43,568 | -1.87% | 24.4만 |
|---|
| 2026.03.11 | ₩44,051 | ₩44,735 | ₩43,153 | ₩44,145 | +0.21% | 34.1만 |
|---|
| 2026.03.10 | ₩46,599 | ₩46,653 | ₩45,271 | ₩45,687 | -1.96% | 24.5만 |
|---|
| 2026.03.09 | ₩44,614 | ₩45,741 | ₩43,595 | ₩45,459 | +1.89% | 39.9만 |
|---|
| 2026.03.06 | ₩43,086 | ₩44,534 | ₩42,375 | ₩44,172 | +2.52% | 22.2만 |
|---|
| 2026.03.05 | ₩45,178 | ₩45,178 | ₩43,314 | ₩44,011 | -2.58% | 30.8만 |
|---|
| 2026.03.04 | ₩46,398 | ₩46,411 | ₩44,976 | ₩45,553 | -1.82% | 32.1만 |
|---|
| 2026.03.03 | ₩46,438 | ₩46,478 | ₩44,453 | ₩45,862 | -1.24% | 42.6만 |
|---|
| 2026.03.02 | ₩51,520 | ₩52,043 | ₩49,710 | ₩51,386 | -0.26% | 41.3만 |
|---|
| 2026.02.27 | ₩50,287 | ₩52,298 | ₩49,469 | ₩52,164 | +3.73% | 72.5만 |
|---|
| 2026.02.26 | ₩47,739 | ₩49,764 | ₩47,028 | ₩49,710 | +4.13% | 36.3만 |
|---|
| 2026.02.25 | ₩50,287 | ₩50,756 | ₩49,361 | ₩49,361 | -1.84% | 21.7만 |
|---|
| 2026.02.24 | ₩48,235 | ₩50,206 | ₩48,235 | ₩49,656 | +2.95% | 22.7만 |
|---|
| 2026.02.23 | ₩48,986 | ₩50,407 | ₩48,879 | ₩49,750 | +1.56% | 27.5만 |
|---|
| 2026.02.20 | ₩46,867 | ₩48,543 | ₩46,317 | ₩48,061 | +2.55% | 42.1만 |
|---|
| 2026.02.19 | ₩43,367 | ₩45,701 | ₩43,180 | ₩45,620 | +5.19% | 27.5만 |
|---|
| 2026.02.18 | ₩45,634 | ₩46,264 | ₩45,191 | ₩45,741 | +0.24% | 23.6만 |
|---|
| 2026.02.17 | ₩44,628 | ₩45,017 | ₩43,260 | ₩44,118 | -1.14% | 42.4만 |
|---|
| 2026.02.13 | ₩46,599 | ₩48,088 | ₩46,089 | ₩47,806 | +2.59% | 24.7만 |
|---|
| 2026.02.12 | ₩48,275 | ₩48,557 | ₩44,936 | ₩45,084 | -6.61% | 24.3만 |
|---|
| 2026.02.11 | ₩48,678 | ₩49,268 | ₩46,934 | ₩48,678 | 0.00% | 27.7만 |
|---|
| 2026.02.10 | ₩47,430 | ₩47,457 | ₩46,264 | ₩46,800 | -1.33% | 18.7만 |
|---|
| 2026.02.09 | ₩45,178 | ₩47,591 | ₩45,178 | ₩47,055 | +4.16% | 35.8만 |
|---|
| 2026.02.06 | ₩43,220 | ₩44,588 | ₩43,072 | ₩44,226 | +2.33% | 23.5만 |
|---|
| 2026.02.05 | ₩42,160 | ₩43,528 | ₩41,544 | ₩41,597 | -1.34% | 36.3만 |
|---|
| 2026.02.04 | ₩44,641 | ₩44,896 | ₩42,308 | ₩43,823 | -1.83% | 37.9만 |
|---|
| 2026.02.03 | ₩43,542 | ₩44,668 | ₩42,482 | ₩43,863 | +0.74% | 57.4만 |
|---|
| 2026.02.02 | ₩42,040 | ₩43,367 | ₩41,731 | ₩42,764 | +1.72% | 64만 |
|---|
| 2026.01.30 | ₩43,273 | ₩45,969 | ₩42,295 | ₩42,670 | -1.39% | 74.2만 |
|---|
| 2026.01.29 | ₩50,340 | ₩50,984 | ₩46,599 | ₩47,591 | -5.46% | 82.8만 |
|---|
| 2026.01.28 | ₩51,722 | ₩52,794 | ₩50,957 | ₩52,540 | +1.58% | 32.2만 |
|---|
| 2026.01.27 | ₩50,622 | ₩51,507 | ₩49,348 | ₩51,333 | +1.40% | 29만 |
|---|
| 2026.01.26 | ₩51,306 | ₩52,566 | ₩49,911 | ₩49,938 | -2.67% | 38.3만 |
|---|
| 2026.01.23 | ₩49,871 | ₩50,770 | ₩49,321 | ₩50,193 | +0.65% | 41만 |
|---|
| 2026.01.22 | ₩48,302 | ₩51,185 | ₩48,114 | ₩50,582 | +4.72% | 36.4만 |
|---|
| 2026.01.21 | ₩50,823 | ₩50,930 | ₩48,168 | ₩48,838 | -3.91% | 55.8만 |
|---|
| 2026.01.20 | ₩51,185 | ₩51,225 | ₩49,777 | ₩50,501 | -1.34% | 41.6만 |
|---|
| 2026.01.16 | ₩48,463 | ₩49,026 | ₩46,438 | ₩48,597 | +0.28% | 39.2만 |
|---|
| 2026.01.15 | ₩45,835 | ₩48,476 | ₩45,607 | ₩48,088 | +4.92% | 45만 |
|---|
| 2026.01.14 | ₩47,189 | ₩47,377 | ₩45,607 | ₩46,626 | -1.19% | 38만 |
|---|
| 2026.01.13 | ₩45,620 | ₩47,001 | ₩45,352 | ₩45,714 | +0.21% | 35.9만 |
|---|
| 2026.01.12 | ₩44,185 | ₩45,164 | ₩44,091 | ₩44,413 | +0.52% | 33.6만 |
|---|
| 2026.01.09 | ₩42,643 | ₩43,126 | ₩41,798 | ₩42,590 | -0.13% | 22.4만 |
|---|
| 2026.01.08 | ₩42,469 | ₩43,340 | ₩42,147 | ₩43,086 | +1.45% | 22.1만 |
|---|
| 2026.01.07 | ₩42,563 | ₩43,394 | ₩41,302 | ₩43,394 | +1.95% | 21.4만 |
|---|
| 2026.01.06 | ₩42,885 | ₩44,038 | ₩42,777 | ₩43,716 | +1.94% | 26.6만 |
|---|
| 2026.01.05 | ₩42,348 | ₩43,850 | ₩41,879 | ₩42,402 | +0.13% | 29.2만 |
|---|
| 2026.01.02 | ₩42,590 | ₩42,777 | ₩39,291 | ₩40,659 | -4.53% | 31.8만 |
|---|
| 2025.12.31 | ₩41,570 | ₩41,986 | ₩41,222 | ₩41,584 | +0.03% | 19.8만 |
|---|
| 2025.12.30 | ₩42,241 | ₩42,268 | ₩41,302 | ₩41,879 | -0.86% | 36.1만 |
|---|
| 2025.12.29 | ₩42,362 | ₩42,362 | ₩40,538 | ₩40,954 | -3.32% | 51.5만 |
|---|
| 2025.12.26 | ₩45,097 | ₩45,258 | ₩44,306 | ₩44,695 | -0.89% | 33.9만 |
|---|
| 2025.12.24 | ₩45,593 | ₩46,076 | ₩43,716 | ₩44,708 | -1.94% | 26.3만 |
|---|
| 2025.12.23 | ₩46,626 | ₩46,666 | ₩45,365 | ₩45,741 | -1.90% | 44.4만 |
|---|
| 2025.12.22 | ₩44,936 | ₩45,580 | ₩43,770 | ₩45,339 | +0.90% | 54.1만 |
|---|
| 2025.12.19 | ₩39,572 | ₩42,080 | ₩39,572 | ₩41,892 | +5.86% | 79.2만 |
|---|
| 2025.12.18 | ₩40,578 | ₩41,155 | ₩39,613 | ₩39,666 | -2.25% | 60.4만 |
|---|
| 2025.12.17 | ₩41,061 | ₩41,168 | ₩39,948 | ₩40,793 | -0.65% | 37.5만 |
|---|
| 2025.12.16 | ₩40,645 | ₩41,812 | ₩39,747 | ₩40,726 | +0.20% | 24만 |
|---|
| 2025.12.15 | ₩41,624 | ₩41,624 | ₩39,841 | ₩40,819 | -1.93% | 48.6만 |
|---|
| 2025.12.12 | ₩44,011 | ₩44,668 | ₩41,664 | ₩42,107 | -4.33% | 60.7만 |
|---|
| 2025.12.11 | ₩40,296 | ₩43,408 | ₩39,881 | ₩42,737 | +6.06% | 88.9만 |
|---|
| 2025.12.10 | ₩41,007 | ₩41,289 | ₩39,331 | ₩40,886 | -0.29% | 37.8만 |
|---|
| 2025.12.09 | ₩39,250 | ₩41,061 | ₩39,130 | ₩40,833 | +4.03% | 34.8만 |
|---|
| 2025.12.08 | ₩39,532 | ₩39,693 | ₩38,862 | ₩39,224 | -0.78% | 28만 |
|---|
| 2025.12.05 | ₩39,452 | ₩40,940 | ₩38,795 | ₩39,023 | -1.09% | 32.5만 |
|---|
| 2025.12.04 | ₩37,735 | ₩38,486 | ₩37,601 | ₩38,339 | +1.60% | 19.8만 |
|---|
| 2025.12.03 | ₩38,996 | ₩39,344 | ₩38,258 | ₩38,298 | -1.79% | 17.1만 |
|---|
| 2025.12.02 | ₩39,183 | ₩39,224 | ₩37,574 | ₩38,862 | -0.82% | 40.9만 |
|---|
| 2025.12.01 | ₩40,994 | ₩41,409 | ₩39,693 | ₩40,243 | -1.83% | 50.6만 |
|---|
| 2025.11.28 | ₩39,505 | ₩40,471 | ₩39,210 | ₩40,471 | +2.44% | 29.6만 |
|---|
| 2025.11.26 | ₩37,910 | ₩39,465 | ₩37,762 | ₩39,452 | +4.07% | 45.4만 |
|---|
| 2025.11.25 | ₩36,796 | ₩37,883 | ₩36,569 | ₩37,628 | +2.26% | 40.4만 |
|---|
| 2025.11.24 | ₩35,442 | ₩37,494 | ₩35,442 | ₩37,319 | +5.30% | 32.1만 |
|---|
| 2025.11.21 | ₩36,515 | ₩36,515 | ₩35,134 | ₩35,509 | -2.75% | 40.5만 |
|---|
| 2025.11.20 | ₩39,076 | ₩39,318 | ₩35,697 | ₩35,791 | -8.41% | 65.4만 |
|---|
| 2025.11.19 | ₩39,465 | ₩40,136 | ₩38,500 | ₩38,996 | -1.19% | 78.8만 |
|---|
| 2025.11.18 | ₩38,406 | ₩38,553 | ₩36,595 | ₩37,614 | -2.06% | 99.6만 |
|---|
| 2025.11.17 | ₩38,003 | ₩38,446 | ₩36,890 | ₩37,319 | -1.80% | 40.3만 |
|---|
| 2025.11.14 | ₩36,850 | ₩38,017 | ₩36,488 | ₩37,480 | +1.71% | 46.4만 |
|---|
| 2025.11.13 | ₩39,291 | ₩39,291 | ₩37,118 | ₩37,480 | -4.61% | 55.7만 |
|---|
| 2025.11.12 | ₩37,869 | ₩38,955 | ₩37,534 | ₩38,406 | +1.42% | 47.5만 |
|---|
| 2025.11.11 | ₩36,555 | ₩37,038 | ₩35,818 | ₩37,011 | +1.25% | 47.3만 |
|---|
| 2025.11.10 | ₩36,998 | ₩37,051 | ₩35,885 | ₩36,354 | -1.74% | 48.4만 |
|---|
| 2025.11.07 | ₩35,000 | ₩35,107 | ₩34,208 | ₩35,053 | +0.15% | 44.3만 |
|---|
| 2025.11.06 | ₩35,080 | ₩35,683 | ₩33,605 | ₩33,967 | -3.17% | 54.6만 |
|---|
| 2025.11.05 | ₩34,168 | ₩34,222 | ₩32,988 | ₩33,605 | -1.65% | 47.1만 |
|---|
| 2025.11.04 | ₩33,457 | ₩33,457 | ₩31,808 | ₩32,143 | -3.93% | 57.2만 |
|---|
| 2025.11.03 | ₩33,967 | ₩34,249 | ₩32,854 | ₩33,404 | -1.66% | 33만 |
|---|
| 2025.10.31 | ₩34,463 | ₩34,463 | ₩33,256 | ₩33,833 | -1.83% | 57.8만 |
|---|
| 2025.10.30 | ₩33,431 | ₩34,436 | ₩33,229 | ₩34,195 | +2.29% | 56.9만 |
|---|
| 2025.10.29 | ₩33,578 | ₩33,592 | ₩32,090 | ₩32,465 | -3.31% | 59.5만 |
|---|
| 2025.10.28 | ₩31,339 | ₩32,613 | ₩31,339 | ₩32,358 | +3.25% | 56.5만 |
|---|
| 2025.10.27 | ₩32,130 | ₩32,586 | ₩31,191 | ₩31,929 | -0.63% | 86.7만 |
|---|
| 2025.10.24 | ₩33,820 | ₩34,410 | ₩33,592 | ₩33,726 | -0.28% | 44.3만 |
|---|
| 2025.10.23 | ₩34,624 | ₩34,785 | ₩33,820 | ₩34,316 | -0.89% | 64.5만 |
|---|
| 2025.10.22 | ₩32,479 | ₩34,168 | ₩32,425 | ₩33,793 | +4.05% | 137.7만 |
|---|
| 2025.10.21 | ₩34,946 | ₩35,630 | ₩33,551 | ₩34,705 | -0.69% | 119.5만 |
|---|
| 2025.10.20 | ₩38,754 | ₩39,304 | ₩38,258 | ₩39,049 | +0.76% | 62.4만 |
|---|
| 2025.10.17 | ₩41,356 | ₩41,664 | ₩36,971 | ₩38,245 | -7.52% | 128.9만 |
|---|
| 2025.10.16 | ₩41,477 | ₩42,791 | ₩40,967 | ₩42,482 | +2.42% | 70.8만 |
|---|
| 2025.10.15 | ₩39,318 | ₩40,980 | ₩39,130 | ₩40,417 | +2.80% | 63.3만 |
|---|
| 2025.10.14 | ₩38,365 | ₩39,693 | ₩38,231 | ₩38,835 | +1.22% | 48.7만 |
|---|
| 2025.10.13 | ₩40,565 | ₩40,967 | ₩39,116 | ₩39,626 | -2.31% | 84.7만 |
|---|
| 2025.10.10 | ₩38,245 | ₩39,170 | ₩37,856 | ₩38,567 | +0.84% | 69.8만 |
|---|