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 | ₩33,018 | ₩33,380 | ₩32,830 | ₩33,326 | +0.93% | 18만 |
| 2026.10.08 | ₩31,598 | ₩32,415 | ₩31,598 | ₩32,294 | +2.21% | 21.9만 |
| 2026.10.07 | ₩31,464 | ₩32,134 | ₩31,075 | ₩31,758 | +0.94% | 32.2만 |
| 2026.10.06 | ₩32,549 | ₩32,964 | ₩32,335 | ₩32,710 | +0.49% | 16.5만 |
| 2026.10.05 | ₩32,616 | ₩32,616 | ₩32,067 | ₩32,388 | -0.70% | 19만 |
| 2026.10.02 | ₩32,830 | ₩32,830 | ₩32,227 | ₩32,562 | -0.82% | 27.1만 |
| 2026.10.01 | ₩32,428 | ₩32,804 | ₩32,160 | ₩32,482 | +0.17% | 24.4만 |
| 2026.09.30 | ₩32,790 | ₩32,897 | ₩32,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,495 |
| -0.90% |
| 26.4만 |
| 2026.09.29 | ₩32,737 | ₩32,857 | ₩32,268 | ₩32,817 | +0.25% | 22.2만 |
|---|
| 2026.09.28 | ₩32,294 | ₩33,085 | ₩32,227 | ₩32,616 | +1.00% | 26.6만 |
|---|
| 2026.09.25 | ₩33,567 | ₩33,956 | ₩33,286 | ₩33,782 | +0.64% | 18.9만 |
|---|
| 2026.09.24 | ₩33,782 | ₩33,782 | ₩32,911 | ₩33,420 | -1.07% | 29.1만 |
|---|
| 2026.09.23 | ₩34,573 | ₩34,666 | ₩33,728 | ₩34,157 | -1.20% | 20만 |
|---|
| 2026.09.22 | ₩34,264 | ₩35,752 | ₩34,224 | ₩35,551 | +3.75% | 33.8만 |
|---|
| 2026.09.21 | ₩35,283 | ₩35,323 | ₩34,358 | ₩34,532 | -2.13% | 18.5만 |
|---|
| 2026.09.18 | ₩35,189 | ₩35,511 | ₩34,774 | ₩35,243 | +0.15% | 37.9만 |
|---|
| 2026.09.17 | ₩35,390 | ₩35,390 | ₩34,613 | ₩34,988 | -1.14% | 38.5만 |
|---|
| 2026.09.16 | ₩35,162 | ₩35,162 | ₩33,501 | ₩34,077 | -3.09% | 22.7만 |
|---|
| 2026.09.15 | ₩34,452 | ₩34,519 | ₩33,594 | ₩34,278 | -0.51% | 23.6만 |
|---|
| 2026.09.14 | ₩34,197 | ₩34,532 | ₩33,715 | ₩34,291 | +0.27% | 42.6만 |
|---|
| 2026.09.11 | ₩36,140 | ₩36,583 | ₩35,738 | ₩35,926 | -0.59% | 23.4만 |
|---|
| 2026.09.10 | ₩36,341 | ₩36,851 | ₩36,194 | ₩36,328 | -0.04% | 22.4만 |
|---|
| 2026.09.09 | ₩38,271 | ₩38,713 | ₩37,413 | ₩37,668 | -1.58% | 17.2만 |
|---|
| 2026.09.08 | ₩37,628 | ₩38,338 | ₩37,534 | ₩37,588 | -0.11% | 16.4만 |
|---|
| 2026.09.04 | ₩38,325 | ₩38,713 | ₩37,963 | ₩38,298 | -0.07% | 21.6만 |
|---|
| 2026.09.03 | ₩39,531 | ₩39,852 | ₩38,941 | ₩39,678 | +0.37% | 30.2만 |
|---|
| 2026.09.02 | ₩37,802 | ₩38,619 | ₩37,655 | ₩37,923 | +0.32% | 34.2만 |
|---|
| 2026.09.01 | ₩36,368 | ₩37,601 | ₩36,328 | ₩37,132 | +2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩38,043 | ₩38,124 | ₩37,266 | ₩37,829 | -0.56% | 23.8만 |
|---|
| 2026.08.28 | ₩40,281 | ₩40,281 | ₩38,177 | ₩38,552 | -4.29% | 37.5만 |
|---|
| 2026.08.27 | ₩40,093 | ₩40,522 | ₩39,812 | ₩40,241 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩40,361 | ₩40,804 | ₩40,026 | ₩40,187 | -0.43% | 42.2만 |
|---|
| 2026.08.25 | ₩40,562 | ₩42,010 | ₩40,375 | ₩41,849 | +3.17% | 43.3만 |
|---|
| 2026.08.24 | ₩41,768 | ₩41,983 | ₩40,442 | ₩41,433 | -0.80% | 44.7만 |
|---|
| 2026.08.21 | ₩41,728 | ₩42,077 | ₩40,375 | ₩41,139 | -1.41% | 51.9만 |
|---|
| 2026.08.20 | ₩37,454 | ₩39,691 | ₩37,105 | ₩39,544 | +5.58% | 41.2만 |
|---|
| 2026.08.19 | ₩36,382 | ₩37,614 | ₩36,288 | ₩37,293 | +2.50% | 52.7만 |
|---|
| 2026.08.18 | ₩32,549 | ₩32,924 | ₩32,120 | ₩32,562 | +0.04% | 34.7만 |
|---|
| 2026.08.17 | ₩32,830 | ₩33,460 | ₩32,723 | ₩32,978 | +0.45% | 21.2만 |
|---|
| 2026.08.14 | ₩32,670 | ₩33,152 | ₩32,227 | ₩32,415 | -0.78% | 22.5만 |
|---|
| 2026.08.13 | ₩32,026 | ₩32,549 | ₩31,732 | ₩31,866 | -0.50% | 27.1만 |
|---|
| 2026.08.12 | ₩32,750 | ₩32,750 | ₩32,053 | ₩32,375 | -1.15% | 38만 |
|---|
| 2026.08.11 | ₩31,571 | ₩32,214 | ₩31,517 | ₩31,946 | +1.19% | 17.9만 |
|---|
| 2026.08.10 | ₩31,450 | ₩31,906 | ₩30,686 | ₩31,718 | +0.85% | 21.4만 |
|---|
| 2026.08.07 | ₩32,335 | ₩32,495 | ₩31,397 | ₩31,665 | -2.07% | 31.6만 |
|---|
| 2026.08.06 | ₩30,083 | ₩30,539 | ₩29,896 | ₩30,124 | +0.13% | 24.6만 |
|---|
| 2026.08.05 | ₩31,182 | ₩31,410 | ₩30,378 | ₩30,646 | -1.72% | 34.3만 |
|---|
| 2026.08.04 | ₩28,931 | ₩29,387 | ₩28,489 | ₩28,904 | -0.09% | 31.4만 |
|---|
| 2026.08.03 | ₩27,631 | ₩28,194 | ₩27,578 | ₩28,033 | +1.45% | 19.6만 |
|---|
| 2026.07.31 | ₩27,631 | ₩27,658 | ₩26,841 | ₩27,363 | -0.97% | 20.7만 |
|---|
| 2026.07.30 | ₩27,537 | ₩28,020 | ₩27,109 | ₩27,939 | +1.46% | 24.8만 |
|---|
| 2026.07.29 | ₩27,551 | ₩27,832 | ₩26,733 | ₩27,015 | -1.95% | 27.1만 |
|---|
| 2026.07.28 | ₩27,765 | ₩28,006 | ₩27,350 | ₩27,725 | -0.14% | 43.2만 |
|---|
| 2026.07.27 | ₩28,395 | ₩28,529 | ₩27,604 | ₩28,100 | -1.04% | 20.9만 |
|---|
| 2026.07.24 | ₩27,765 | ₩28,516 | ₩27,645 | ₩28,060 | +1.06% | 26.5만 |
|---|
| 2026.07.23 | ₩27,618 | ₩28,114 | ₩27,350 | ₩27,403 | -0.78% | 36.8만 |
|---|
| 2026.07.22 | ₩28,489 | ₩29,306 | ₩28,489 | ₩29,065 | +2.02% | 44.9만 |
|---|
| 2026.07.21 | ₩27,149 | ₩27,913 | ₩26,988 | ₩27,765 | +2.27% | 29.2만 |
|---|
| 2026.07.20 | ₩26,452 | ₩26,626 | ₩26,090 | ₩26,331 | -0.46% | 31.8만 |
|---|
| 2026.07.17 | ₩26,251 | ₩27,015 | ₩26,130 | ₩26,666 | +1.58% | 17.1만 |
|---|
| 2026.07.16 | ₩27,176 | ₩27,202 | ₩26,264 | ₩26,787 | -1.43% | 50.9만 |
|---|
| 2026.07.15 | ₩27,792 | ₩28,355 | ₩27,551 | ₩28,181 | +1.40% | 37.2만 |
|---|
| 2026.07.14 | ₩28,891 | ₩28,998 | ₩27,725 | ₩27,779 | -3.85% | 25.1만 |
|---|
| 2026.07.13 | ₩27,886 | ₩28,248 | ₩27,591 | ₩27,966 | +0.29% | 29.6만 |
|---|
| 2026.07.10 | ₩28,422 | ₩28,596 | ₩28,033 | ₩28,274 | -0.52% | 23.9만 |
|---|
| 2026.07.09 | ₩28,341 | ₩28,636 | ₩28,140 | ₩28,583 | +0.85% | 42.8만 |
|---|
| 2026.07.08 | ₩28,181 | ₩28,301 | ₩26,747 | ₩27,497 | -2.43% | 45.5만 |
|---|
| 2026.07.07 | ₩29,212 | ₩29,320 | ₩28,341 | ₩28,569 | -2.20% | 55.3만 |
|---|
| 2026.07.06 | ₩30,070 | ₩30,150 | ₩29,092 | ₩29,400 | -2.23% | 32.9만 |
|---|
| 2026.07.02 | ₩29,400 | ₩29,882 | ₩28,944 | ₩29,346 | -0.18% | 38.6만 |
|---|
| 2026.07.01 | ₩28,676 | ₩29,373 | ₩28,207 | ₩28,301 | -1.31% | 28.4만 |
|---|
| 2026.06.30 | ₩28,784 | ₩28,877 | ₩27,966 | ₩28,542 | -0.84% | 29.6만 |
|---|
| 2026.06.29 | ₩28,650 | ₩28,770 | ₩27,551 | ₩28,060 | -2.06% | 44.5만 |
|---|
| 2026.06.26 | ₩29,052 | ₩29,320 | ₩28,583 | ₩28,623 | -1.48% | 28.3만 |
|---|
| 2026.06.25 | ₩28,918 | ₩28,918 | ₩27,068 | ₩28,556 | -1.25% | 43.2만 |
|---|
| 2026.06.24 | ₩27,738 | ₩28,408 | ₩26,975 | ₩28,207 | +1.69% | 62만 |
|---|
| 2026.06.23 | ₩29,279 | ₩29,815 | ₩28,020 | ₩29,078 | -0.69% | 40.3만 |
|---|
| 2026.06.22 | ₩30,271 | ₩30,874 | ₩30,204 | ₩30,794 | +1.73% | 30.2만 |
|---|
| 2026.06.18 | ₩32,629 | ₩33,192 | ₩31,799 | ₩32,656 | +0.08% | 64.8만 |
|---|
| 2026.06.17 | ₩33,836 | ₩34,720 | ₩32,710 | ₩32,763 | -3.17% | 28.6만 |
|---|
| 2026.06.16 | ₩34,171 | ₩34,586 | ₩33,608 | ₩34,037 | -0.39% | 23.3만 |
|---|
| 2026.06.15 | ₩34,197 | ₩34,733 | ₩33,501 | ₩33,755 | -1.29% | 27.2만 |
|---|
| 2026.06.12 | ₩31,678 | ₩31,892 | ₩31,115 | ₩31,450 | -0.72% | 56.4만 |
|---|
| 2026.06.11 | ₩29,641 | ₩30,847 | ₩29,253 | ₩30,753 | +3.75% | 27.3만 |
|---|
| 2026.06.10 | ₩29,789 | ₩30,485 | ₩29,253 | ₩29,373 | -1.39% | 30.1만 |
|---|
| 2026.06.09 | ₩31,973 | ₩32,107 | ₩30,204 | ₩31,115 | -2.68% | 27.6만 |
|---|
| 2026.06.08 | ₩31,772 | ₩32,026 | ₩31,557 | ₩31,745 | -0.08% | 17.9만 |
|---|
| 2026.06.05 | ₩33,420 | ₩33,420 | ₩31,571 | ₩31,705 | -5.13% | 54.3만 |
|---|
| 2026.06.04 | ₩34,506 | ₩34,733 | ₩33,836 | ₩34,305 | -0.58% | 23만 |
|---|
| 2026.06.03 | ₩34,519 | ₩34,519 | ₩33,594 | ₩33,903 | -1.79% | 30.3만 |
|---|
| 2026.06.02 | ₩35,591 | ₩35,618 | ₩34,305 | ₩34,680 | -2.56% | 27.1만 |
|---|
| 2026.06.01 | ₩34,479 | ₩35,149 | ₩33,849 | ₩34,908 | +1.24% | 25.2만 |
|---|
| 2026.05.29 | ₩35,591 | ₩36,516 | ₩35,283 | ₩35,377 | -0.60% | 37.2만 |
|---|
| 2026.05.28 | ₩34,559 | ₩36,047 | ₩34,264 | ₩35,403 | +2.44% | 16.5만 |
|---|
| 2026.05.27 | ₩35,363 | ₩35,886 | ₩34,934 | ₩35,001 | -1.02% | 20.5만 |
|---|
| 2026.05.26 | ₩36,181 | ₩36,462 | ₩35,470 | ₩36,449 | +0.74% | 25.7만 |
|---|
| 2026.05.22 | ₩35,243 | ₩35,323 | ₩34,117 | ₩34,774 | -1.33% | 15.1만 |
|---|
| 2026.05.21 | ₩34,841 | ₩35,537 | ₩34,506 | ₩35,055 | +0.62% | 14만 |
|---|
| 2026.05.20 | ₩35,176 | ₩35,899 | ₩34,666 | ₩35,752 | +1.64% | 24.8만 |
|---|
| 2026.05.19 | ₩35,095 | ₩35,135 | ₩34,211 | ₩34,465 | -1.79% | 24.4만 |
|---|
| 2026.05.18 | ₩36,087 | ₩36,569 | ₩35,591 | ₩36,006 | -0.22% | 27.6만 |
|---|
| 2026.05.15 | ₩36,502 | ₩36,502 | ₩34,988 | ₩35,176 | -3.63% | 22.8만 |
|---|
| 2026.05.14 | ₩39,330 | ₩39,330 | ₩38,191 | ₩38,686 | -1.64% | 15만 |
|---|
| 2026.05.13 | ₩39,651 | ₩40,107 | ₩38,834 | ₩39,611 | -0.10% | 19.5만 |
|---|
| 2026.05.12 | ₩40,214 | ₩40,696 | ₩38,928 | ₩40,482 | +0.67% | 20.7만 |
|---|
| 2026.05.11 | ₩40,857 | ₩41,541 | ₩40,442 | ₩40,871 | +0.03% | 23.5만 |
|---|
| 2026.05.08 | ₩39,665 | ₩40,683 | ₩39,263 | ₩40,509 | +2.13% | 47.1만 |
|---|
| 2026.05.07 | ₩41,393 | ₩41,889 | ₩37,990 | ₩38,284 | -7.51% | 155.8만 |
|---|
| 2026.05.06 | ₩38,673 | ₩39,825 | ₩38,633 | ₩39,088 | +1.07% | 46.4만 |
|---|
| 2026.05.05 | ₩36,395 | ₩36,422 | ₩35,256 | ₩35,403 | -2.72% | 15.6만 |
|---|
| 2026.05.04 | ₩36,274 | ₩36,676 | ₩35,551 | ₩35,805 | -1.29% | 19.8만 |
|---|
| 2026.05.01 | ₩36,047 | ₩36,596 | ₩35,671 | ₩35,886 | -0.45% | 12.1만 |
|---|
| 2026.04.30 | ₩36,690 | ₩37,038 | ₩36,181 | ₩36,395 | -0.80% | 21.1만 |
|---|
| 2026.04.29 | ₩35,953 | ₩36,100 | ₩35,524 | ₩35,779 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩37,078 | ₩37,266 | ₩36,167 | ₩36,757 | -0.87% | 30.9만 |
|---|
| 2026.04.27 | ₩38,579 | ₩38,673 | ₩37,708 | ₩38,137 | -1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩38,861 | ₩39,437 | ₩38,485 | ₩39,035 | +0.45% | 16.3만 |
|---|
| 2026.04.23 | ₩38,834 | ₩39,370 | ₩37,775 | ₩38,619 | -0.55% | 21만 |
|---|
| 2026.04.22 | ₩40,000 | ₩40,495 | ₩39,437 | ₩39,825 | -0.44% | 20.6만 |
|---|
| 2026.04.21 | ₩40,549 | ₩41,072 | ₩39,276 | ₩39,383 | -2.88% | 30.2만 |
|---|
| 2026.04.20 | ₩41,541 | ₩41,983 | ₩41,299 | ₩41,407 | -0.32% | 21.7만 |
|---|
| 2026.04.17 | ₩42,412 | ₩43,859 | ₩42,412 | ₩42,921 | +1.20% | 18.7만 |
|---|
| 2026.04.16 | ₩41,728 | ₩42,050 | ₩41,219 | ₩41,380 | -0.83% | 12.6만 |
|---|
| 2026.04.15 | ₩42,626 | ₩43,082 | ₩41,125 | ₩41,206 | -3.33% | 22.2만 |
|---|
| 2026.04.14 | ₩42,787 | ₩43,671 | ₩42,532 | ₩43,149 | +0.85% | 20.4만 |
|---|
| 2026.04.13 | ₩42,264 | ₩42,854 | ₩41,916 | ₩42,465 | +0.48% | 16.8만 |
|---|
| 2026.04.10 | ₩42,251 | ₩43,082 | ₩42,237 | ₩42,814 | +1.33% | 21.6만 |
|---|
| 2026.04.09 | ₩41,809 | ₩42,438 | ₩41,219 | ₩41,567 | -0.58% | 17.6만 |
|---|
| 2026.04.08 | ₩44,221 | ₩44,221 | ₩40,897 | ₩41,594 | -5.94% | 30.5만 |
|---|
| 2026.04.07 | ₩40,817 | ₩41,045 | ₩39,571 | ₩40,763 | -0.13% | 23.4만 |
|---|
| 2026.04.06 | ₩41,608 | ₩41,889 | ₩40,817 | ₩40,978 | -1.51% | 16.3만 |
|---|
| 2026.04.02 | ₩39,263 | ₩41,889 | ₩39,263 | ₩41,809 | +6.48% | 32.8만 |
|---|
| 2026.04.01 | ₩40,817 | ₩42,479 | ₩40,375 | ₩41,232 | +1.02% | 43.7만 |
|---|
| 2026.03.31 | ₩38,566 | ₩39,437 | ₩38,110 | ₩39,356 | +2.05% | 40.2만 |
|---|
| 2026.03.30 | ₩38,365 | ₩38,472 | ₩36,623 | ₩37,052 | -3.42% | 27.5만 |
|---|
| 2026.03.27 | ₩36,154 | ₩38,137 | ₩36,006 | ₩37,614 | +4.04% | 26.1만 |
|---|
| 2026.03.26 | ₩36,395 | ₩37,735 | ₩36,020 | ₩36,261 | -0.37% | 28만 |
|---|
| 2026.03.25 | ₩38,981 | ₩38,981 | ₩37,226 | ₩37,400 | -4.06% | 26.5만 |
|---|
| 2026.03.24 | ₩36,033 | ₩36,770 | ₩35,283 | ₩36,757 | +2.01% | 37.4만 |
|---|
| 2026.03.23 | ₩35,779 | ₩36,690 | ₩35,323 | ₩36,435 | +1.84% | 46.7만 |
|---|
| 2026.03.20 | ₩36,006 | ₩36,060 | ₩34,439 | ₩35,028 | -2.72% | 68.1만 |
|---|
| 2026.03.19 | ₩34,921 | ₩36,087 | ₩34,492 | ₩35,671 | +2.15% | 81.6만 |
|---|
| 2026.03.18 | ₩37,601 | ₩38,191 | ₩36,864 | ₩37,427 | -0.46% | 37만 |
|---|
| 2026.03.17 | ₩40,897 | ₩40,978 | ₩39,611 | ₩39,973 | -2.26% | 33.6만 |
|---|
| 2026.03.16 | ₩40,428 | ₩41,393 | ₩39,959 | ₩40,978 | +1.36% | 34.5만 |
|---|
| 2026.03.13 | ₩42,599 | ₩42,747 | ₩40,281 | ₩40,428 | -5.10% | 35.4만 |
|---|
| 2026.03.12 | ₩44,368 | ₩44,636 | ₩43,041 | ₩43,537 | -1.87% | 24.4만 |
|---|
| 2026.03.11 | ₩44,020 | ₩44,703 | ₩43,122 | ₩44,113 | +0.21% | 34.1만 |
|---|
| 2026.03.10 | ₩46,566 | ₩46,619 | ₩45,239 | ₩45,654 | -1.96% | 24.5만 |
|---|
| 2026.03.09 | ₩44,582 | ₩45,708 | ₩43,564 | ₩45,427 | +1.89% | 39.9만 |
|---|
| 2026.03.06 | ₩43,055 | ₩44,502 | ₩42,345 | ₩44,140 | +2.52% | 22.2만 |
|---|
| 2026.03.05 | ₩45,145 | ₩45,145 | ₩43,283 | ₩43,979 | -2.58% | 30.8만 |
|---|
| 2026.03.04 | ₩46,365 | ₩46,378 | ₩44,944 | ₩45,520 | -1.82% | 32.1만 |
|---|
| 2026.03.03 | ₩46,405 | ₩46,445 | ₩44,422 | ₩45,829 | -1.24% | 42.6만 |
|---|
| 2026.03.02 | ₩51,484 | ₩52,006 | ₩49,675 | ₩51,350 | -0.26% | 41.3만 |
|---|
| 2026.02.27 | ₩50,251 | ₩52,261 | ₩49,433 | ₩52,127 | +3.73% | 72.5만 |
|---|
| 2026.02.26 | ₩47,705 | ₩49,728 | ₩46,995 | ₩49,675 | +4.13% | 36.3만 |
|---|
| 2026.02.25 | ₩50,251 | ₩50,720 | ₩49,326 | ₩49,326 | -1.84% | 21.7만 |
|---|
| 2026.02.24 | ₩48,201 | ₩50,170 | ₩48,201 | ₩49,621 | +2.95% | 22.7만 |
|---|
| 2026.02.23 | ₩48,951 | ₩50,371 | ₩48,844 | ₩49,715 | +1.56% | 27.5만 |
|---|
| 2026.02.20 | ₩46,834 | ₩48,509 | ₩46,284 | ₩48,026 | +2.55% | 42.1만 |
|---|
| 2026.02.19 | ₩43,336 | ₩45,668 | ₩43,149 | ₩45,587 | +5.19% | 27.5만 |
|---|
| 2026.02.18 | ₩45,601 | ₩46,231 | ₩45,159 | ₩45,708 | +0.24% | 23.6만 |
|---|
| 2026.02.17 | ₩44,596 | ₩44,984 | ₩43,229 | ₩44,087 | -1.14% | 42.4만 |
|---|
| 2026.02.13 | ₩46,566 | ₩48,053 | ₩46,056 | ₩47,772 | +2.59% | 24.7만 |
|---|
| 2026.02.12 | ₩48,241 | ₩48,522 | ₩44,904 | ₩45,051 | -6.61% | 24.3만 |
|---|
| 2026.02.11 | ₩48,643 | ₩49,232 | ₩46,901 | ₩48,643 | 0.00% | 27.7만 |
|---|
| 2026.02.10 | ₩47,397 | ₩47,423 | ₩46,231 | ₩46,767 | -1.33% | 18.7만 |
|---|
| 2026.02.09 | ₩45,145 | ₩47,557 | ₩45,145 | ₩47,021 | +4.16% | 35.8만 |
|---|
| 2026.02.06 | ₩43,189 | ₩44,556 | ₩43,041 | ₩44,194 | +2.33% | 23.5만 |
|---|
| 2026.02.05 | ₩42,130 | ₩43,497 | ₩41,514 | ₩41,567 | -1.34% | 36.3만 |
|---|
| 2026.02.04 | ₩44,609 | ₩44,864 | ₩42,278 | ₩43,792 | -1.83% | 37.9만 |
|---|
| 2026.02.03 | ₩43,510 | ₩44,636 | ₩42,452 | ₩43,832 | +0.74% | 57.4만 |
|---|
| 2026.02.02 | ₩42,010 | ₩43,336 | ₩41,701 | ₩42,733 | +1.72% | 64만 |
|---|
| 2026.01.30 | ₩43,242 | ₩45,936 | ₩42,264 | ₩42,639 | -1.39% | 74.2만 |
|---|
| 2026.01.29 | ₩50,304 | ₩50,948 | ₩46,566 | ₩47,557 | -5.46% | 82.8만 |
|---|
| 2026.01.28 | ₩51,685 | ₩52,757 | ₩50,921 | ₩52,502 | +1.58% | 32.2만 |
|---|
| 2026.01.27 | ₩50,586 | ₩51,470 | ₩49,313 | ₩51,296 | +1.40% | 29만 |
|---|
| 2026.01.26 | ₩51,269 | ₩52,529 | ₩49,876 | ₩49,902 | -2.67% | 38.3만 |
|---|
| 2026.01.23 | ₩49,835 | ₩50,733 | ₩49,286 | ₩50,157 | +0.65% | 41만 |
|---|
| 2026.01.22 | ₩48,268 | ₩51,149 | ₩48,080 | ₩50,546 | +4.72% | 36.4만 |
|---|
| 2026.01.21 | ₩50,787 | ₩50,894 | ₩48,134 | ₩48,804 | -3.91% | 55.8만 |
|---|
| 2026.01.20 | ₩51,149 | ₩51,189 | ₩49,742 | ₩50,465 | -1.34% | 41.6만 |
|---|
| 2026.01.16 | ₩48,428 | ₩48,991 | ₩46,405 | ₩48,562 | +0.28% | 39.2만 |
|---|
| 2026.01.15 | ₩45,802 | ₩48,442 | ₩45,574 | ₩48,053 | +4.92% | 45만 |
|---|
| 2026.01.14 | ₩47,155 | ₩47,343 | ₩45,574 | ₩46,592 | -1.19% | 38만 |
|---|
| 2026.01.13 | ₩45,587 | ₩46,968 | ₩45,319 | ₩45,681 | +0.21% | 35.9만 |
|---|
| 2026.01.12 | ₩44,154 | ₩45,132 | ₩44,060 | ₩44,381 | +0.52% | 33.6만 |
|---|
| 2026.01.09 | ₩42,613 | ₩43,095 | ₩41,768 | ₩42,559 | -0.13% | 22.4만 |
|---|
| 2026.01.08 | ₩42,438 | ₩43,309 | ₩42,117 | ₩43,055 | +1.45% | 22.1만 |
|---|
| 2026.01.07 | ₩42,532 | ₩43,363 | ₩41,273 | ₩43,363 | +1.95% | 21.4만 |
|---|
| 2026.01.06 | ₩42,854 | ₩44,006 | ₩42,747 | ₩43,685 | +1.94% | 26.6만 |
|---|
| 2026.01.05 | ₩42,318 | ₩43,819 | ₩41,849 | ₩42,371 | +0.13% | 29.2만 |
|---|
| 2026.01.02 | ₩42,559 | ₩42,747 | ₩39,263 | ₩40,629 | -4.53% | 31.8만 |
|---|
| 2025.12.31 | ₩41,541 | ₩41,956 | ₩41,192 | ₩41,554 | +0.03% | 19.8만 |
|---|
| 2025.12.30 | ₩42,211 | ₩42,237 | ₩41,273 | ₩41,849 | -0.86% | 36.1만 |
|---|
| 2025.12.29 | ₩42,331 | ₩42,331 | ₩40,509 | ₩40,924 | -3.32% | 51.5만 |
|---|
| 2025.12.26 | ₩45,065 | ₩45,226 | ₩44,274 | ₩44,663 | -0.89% | 33.9만 |
|---|
| 2025.12.24 | ₩45,561 | ₩46,043 | ₩43,685 | ₩44,676 | -1.94% | 26.3만 |
|---|
| 2025.12.23 | ₩46,592 | ₩46,633 | ₩45,333 | ₩45,708 | -1.90% | 44.4만 |
|---|
| 2025.12.22 | ₩44,904 | ₩45,547 | ₩43,738 | ₩45,306 | +0.90% | 54.1만 |
|---|
| 2025.12.19 | ₩39,544 | ₩42,050 | ₩39,544 | ₩41,862 | +5.86% | 79.2만 |
|---|
| 2025.12.18 | ₩40,549 | ₩41,125 | ₩39,584 | ₩39,638 | -2.25% | 60.4만 |
|---|
| 2025.12.17 | ₩41,031 | ₩41,139 | ₩39,919 | ₩40,763 | -0.65% | 37.5만 |
|---|
| 2025.12.16 | ₩40,616 | ₩41,782 | ₩39,718 | ₩40,696 | +0.20% | 24만 |
|---|
| 2025.12.15 | ₩41,594 | ₩41,594 | ₩39,812 | ₩40,790 | -1.93% | 48.6만 |
|---|
| 2025.12.12 | ₩43,979 | ₩44,636 | ₩41,634 | ₩42,077 | -4.33% | 60.7만 |
|---|
| 2025.12.11 | ₩40,268 | ₩43,376 | ₩39,852 | ₩42,706 | +6.06% | 88.9만 |
|---|
| 2025.12.10 | ₩40,978 | ₩41,259 | ₩39,303 | ₩40,857 | -0.29% | 37.8만 |
|---|
| 2025.12.09 | ₩39,222 | ₩41,031 | ₩39,102 | ₩40,804 | +4.03% | 34.8만 |
|---|
| 2025.12.08 | ₩39,504 | ₩39,665 | ₩38,834 | ₩39,196 | -0.78% | 28만 |
|---|
| 2025.12.05 | ₩39,423 | ₩40,911 | ₩38,767 | ₩38,995 | -1.09% | 32.5만 |
|---|
| 2025.12.04 | ₩37,708 | ₩38,459 | ₩37,574 | ₩38,311 | +1.60% | 19.8만 |
|---|
| 2025.12.03 | ₩38,968 | ₩39,316 | ₩38,231 | ₩38,271 | -1.79% | 17.1만 |
|---|
| 2025.12.02 | ₩39,155 | ₩39,196 | ₩37,547 | ₩38,834 | -0.82% | 40.9만 |
|---|
| 2025.12.01 | ₩40,964 | ₩41,380 | ₩39,665 | ₩40,214 | -1.83% | 50.6만 |
|---|
| 2025.11.28 | ₩39,477 | ₩40,442 | ₩39,182 | ₩40,442 | +2.44% | 29.6만 |
|---|
| 2025.11.26 | ₩37,882 | ₩39,437 | ₩37,735 | ₩39,423 | +4.07% | 45.4만 |
|---|
| 2025.11.25 | ₩36,770 | ₩37,856 | ₩36,542 | ₩37,601 | +2.26% | 40.4만 |
|---|
| 2025.11.24 | ₩35,417 | ₩37,467 | ₩35,417 | ₩37,293 | +5.30% | 32.1만 |
|---|
| 2025.11.21 | ₩36,489 | ₩36,489 | ₩35,109 | ₩35,484 | -2.75% | 40.5만 |
|---|
| 2025.11.20 | ₩39,048 | ₩39,289 | ₩35,671 | ₩35,765 | -8.41% | 65.4만 |
|---|
| 2025.11.19 | ₩39,437 | ₩40,107 | ₩38,472 | ₩38,968 | -1.19% | 78.8만 |
|---|
| 2025.11.18 | ₩38,378 | ₩38,526 | ₩36,569 | ₩37,588 | -2.06% | 99.6만 |
|---|
| 2025.11.17 | ₩37,976 | ₩38,418 | ₩36,864 | ₩37,293 | -1.80% | 40.3만 |
|---|
| 2025.11.14 | ₩36,824 | ₩37,990 | ₩36,462 | ₩37,454 | +1.71% | 46.4만 |
|---|
| 2025.11.13 | ₩39,263 | ₩39,263 | ₩37,092 | ₩37,454 | -4.61% | 55.7만 |
|---|
| 2025.11.12 | ₩37,842 | ₩38,928 | ₩37,507 | ₩38,378 | +1.42% | 47.5만 |
|---|
| 2025.11.11 | ₩36,529 | ₩37,011 | ₩35,792 | ₩36,985 | +1.25% | 47.3만 |
|---|
| 2025.11.10 | ₩36,971 | ₩37,025 | ₩35,859 | ₩36,328 | -1.74% | 48.4만 |
|---|
| 2025.11.07 | ₩34,975 | ₩35,082 | ₩34,184 | ₩35,028 | +0.15% | 44.3만 |
|---|
| 2025.11.06 | ₩35,055 | ₩35,658 | ₩33,581 | ₩33,943 | -3.17% | 54.6만 |
|---|
| 2025.11.05 | ₩34,144 | ₩34,197 | ₩32,964 | ₩33,581 | -1.65% | 47.1만 |
|---|
| 2025.11.04 | ₩33,434 | ₩33,434 | ₩31,785 | ₩32,120 | -3.93% | 57.2만 |
|---|
| 2025.11.03 | ₩33,943 | ₩34,224 | ₩32,830 | ₩33,380 | -1.66% | 33만 |
|---|
| 2025.10.31 | ₩34,439 | ₩34,439 | ₩33,232 | ₩33,809 | -1.83% | 57.8만 |
|---|
| 2025.10.30 | ₩33,407 | ₩34,412 | ₩33,206 | ₩34,171 | +2.29% | 56.9만 |
|---|
| 2025.10.29 | ₩33,554 | ₩33,567 | ₩32,067 | ₩32,442 | -3.31% | 59.5만 |
|---|
| 2025.10.28 | ₩31,316 | ₩32,589 | ₩31,316 | ₩32,335 | +3.25% | 56.5만 |
|---|
| 2025.10.27 | ₩32,107 | ₩32,562 | ₩31,169 | ₩31,906 | -0.63% | 86.7만 |
|---|
| 2025.10.24 | ₩33,795 | ₩34,385 | ₩33,567 | ₩33,702 | -0.28% | 44.3만 |
|---|
| 2025.10.23 | ₩34,599 | ₩34,760 | ₩33,795 | ₩34,291 | -0.89% | 64.5만 |
|---|
| 2025.10.22 | ₩32,455 | ₩34,144 | ₩32,402 | ₩33,769 | +4.05% | 137.7만 |
|---|
| 2025.10.21 | ₩34,921 | ₩35,604 | ₩33,527 | ₩34,680 | -0.69% | 119.5만 |
|---|
| 2025.10.20 | ₩38,727 | ₩39,276 | ₩38,231 | ₩39,021 | +0.76% | 62.4만 |
|---|
| 2025.10.17 | ₩41,326 | ₩41,634 | ₩36,944 | ₩38,217 | -7.52% | 128.9만 |
|---|
| 2025.10.16 | ₩41,447 | ₩42,760 | ₩40,938 | ₩42,452 | +2.42% | 70.8만 |
|---|
| 2025.10.15 | ₩39,289 | ₩40,951 | ₩39,102 | ₩40,388 | +2.80% | 63.3만 |
|---|
| 2025.10.14 | ₩38,338 | ₩39,665 | ₩38,204 | ₩38,807 | +1.22% | 48.7만 |
|---|
| 2025.10.13 | ₩40,536 | ₩40,938 | ₩39,088 | ₩39,598 | -2.31% | 84.7만 |
|---|
| 2025.10.10 | ₩38,217 | ₩39,142 | ₩37,829 | ₩38,539 | +0.84% | 69.8만 |
|---|