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 | ₩33,052 | ₩33,414 | ₩32,864 | ₩33,360 | +0.93% | 18만 |
| 2026.10.08 | ₩31,630 | ₩32,448 | ₩31,630 | ₩32,327 | +2.21% | 21.9만 |
| 2026.10.07 | ₩31,496 | ₩32,166 | ₩31,107 | ₩31,791 | +0.94% | 32.2만 |
| 2026.10.06 | ₩32,582 | ₩32,998 | ₩32,367 | ₩32,743 | +0.49% | 16.5만 |
| 2026.10.05 | ₩32,649 | ₩32,649 | ₩32,099 | ₩32,421 | -0.70% | 19만 |
| 2026.10.02 | ₩32,864 | ₩32,864 | ₩32,260 | ₩32,596 | -0.82% | 27.1만 |
| 2026.10.01 | ₩32,461 | ₩32,837 | ₩32,193 | ₩32,515 | +0.17% | 24.4만 |
| 2026.09.30 | ₩32,824 | ₩32,931 | ₩32,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,528 |
| -0.90% |
| 26.4만 |
| 2026.09.29 | ₩32,770 | ₩32,891 | ₩32,300 | ₩32,850 | +0.25% | 22.2만 |
|---|
| 2026.09.28 | ₩32,327 | ₩33,119 | ₩32,260 | ₩32,649 | +1.00% | 26.6만 |
|---|
| 2026.09.25 | ₩33,602 | ₩33,991 | ₩33,320 | ₩33,816 | +0.64% | 18.9만 |
|---|
| 2026.09.24 | ₩33,816 | ₩33,816 | ₩32,944 | ₩33,454 | -1.07% | 29.1만 |
|---|
| 2026.09.23 | ₩34,608 | ₩34,702 | ₩33,763 | ₩34,192 | -1.20% | 20만 |
|---|
| 2026.09.22 | ₩34,299 | ₩35,788 | ₩34,259 | ₩35,587 | +3.75% | 33.8만 |
|---|
| 2026.09.21 | ₩35,319 | ₩35,359 | ₩34,393 | ₩34,567 | -2.13% | 18.5만 |
|---|
| 2026.09.18 | ₩35,225 | ₩35,547 | ₩34,809 | ₩35,278 | +0.15% | 37.9만 |
|---|
| 2026.09.17 | ₩35,426 | ₩35,426 | ₩34,648 | ₩35,023 | -1.14% | 38.5만 |
|---|
| 2026.09.16 | ₩35,198 | ₩35,198 | ₩33,535 | ₩34,111 | -3.09% | 22.7만 |
|---|
| 2026.09.15 | ₩34,487 | ₩34,554 | ₩33,628 | ₩34,313 | -0.51% | 23.6만 |
|---|
| 2026.09.14 | ₩34,232 | ₩34,567 | ₩33,749 | ₩34,326 | +0.27% | 42.6만 |
|---|
| 2026.09.11 | ₩36,177 | ₩36,620 | ₩35,775 | ₩35,962 | -0.59% | 23.4만 |
|---|
| 2026.09.10 | ₩36,378 | ₩36,888 | ₩36,231 | ₩36,365 | -0.04% | 22.4만 |
|---|
| 2026.09.09 | ₩38,310 | ₩38,752 | ₩37,451 | ₩37,706 | -1.58% | 17.2만 |
|---|
| 2026.09.08 | ₩37,666 | ₩38,377 | ₩37,572 | ₩37,626 | -0.11% | 16.4만 |
|---|
| 2026.09.04 | ₩38,363 | ₩38,752 | ₩38,001 | ₩38,337 | -0.07% | 21.6만 |
|---|
| 2026.09.03 | ₩39,571 | ₩39,893 | ₩38,981 | ₩39,718 | +0.37% | 30.2만 |
|---|
| 2026.09.02 | ₩37,840 | ₩38,659 | ₩37,693 | ₩37,961 | +0.32% | 34.2만 |
|---|
| 2026.09.01 | ₩36,405 | ₩37,639 | ₩36,365 | ₩37,170 | +2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩38,082 | ₩38,162 | ₩37,304 | ₩37,867 | -0.56% | 23.8만 |
|---|
| 2026.08.28 | ₩40,322 | ₩40,322 | ₩38,216 | ₩38,592 | -4.29% | 37.5만 |
|---|
| 2026.08.27 | ₩40,134 | ₩40,563 | ₩39,852 | ₩40,282 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩40,402 | ₩40,845 | ₩40,067 | ₩40,228 | -0.43% | 42.2만 |
|---|
| 2026.08.25 | ₩40,604 | ₩42,052 | ₩40,416 | ₩41,891 | +3.17% | 43.3만 |
|---|
| 2026.08.24 | ₩41,811 | ₩42,025 | ₩40,483 | ₩41,475 | -0.80% | 44.7만 |
|---|
| 2026.08.21 | ₩41,771 | ₩42,119 | ₩40,416 | ₩41,180 | -1.41% | 51.9만 |
|---|
| 2026.08.20 | ₩37,492 | ₩39,732 | ₩37,143 | ₩39,584 | +5.58% | 41.2만 |
|---|
| 2026.08.19 | ₩36,418 | ₩37,653 | ₩36,325 | ₩37,331 | +2.50% | 52.7만 |
|---|
| 2026.08.18 | ₩32,582 | ₩32,958 | ₩32,153 | ₩32,596 | +0.04% | 34.7만 |
|---|
| 2026.08.17 | ₩32,864 | ₩33,494 | ₩32,756 | ₩33,011 | +0.45% | 21.2만 |
|---|
| 2026.08.14 | ₩32,703 | ₩33,186 | ₩32,260 | ₩32,448 | -0.78% | 22.5만 |
|---|
| 2026.08.13 | ₩32,059 | ₩32,582 | ₩31,764 | ₩31,898 | -0.50% | 27.1만 |
|---|
| 2026.08.12 | ₩32,783 | ₩32,783 | ₩32,086 | ₩32,408 | -1.15% | 38만 |
|---|
| 2026.08.11 | ₩31,603 | ₩32,247 | ₩31,549 | ₩31,978 | +1.19% | 17.9만 |
|---|
| 2026.08.10 | ₩31,482 | ₩31,938 | ₩30,718 | ₩31,750 | +0.85% | 21.4만 |
|---|
| 2026.08.07 | ₩32,367 | ₩32,528 | ₩31,429 | ₩31,697 | -2.07% | 31.6만 |
|---|
| 2026.08.06 | ₩30,114 | ₩30,570 | ₩29,926 | ₩30,154 | +0.13% | 24.6만 |
|---|
| 2026.08.05 | ₩31,214 | ₩31,442 | ₩30,409 | ₩30,677 | -1.72% | 34.3만 |
|---|
| 2026.08.04 | ₩28,960 | ₩29,416 | ₩28,518 | ₩28,934 | -0.09% | 31.4만 |
|---|
| 2026.08.03 | ₩27,659 | ₩28,223 | ₩27,606 | ₩28,062 | +1.45% | 19.6만 |
|---|
| 2026.07.31 | ₩27,659 | ₩27,686 | ₩26,868 | ₩27,391 | -0.97% | 20.7만 |
|---|
| 2026.07.30 | ₩27,565 | ₩28,048 | ₩27,136 | ₩27,968 | +1.46% | 24.8만 |
|---|
| 2026.07.29 | ₩27,579 | ₩27,860 | ₩26,761 | ₩27,042 | -1.95% | 27.1만 |
|---|
| 2026.07.28 | ₩27,793 | ₩28,035 | ₩27,378 | ₩27,753 | -0.14% | 43.2만 |
|---|
| 2026.07.27 | ₩28,424 | ₩28,558 | ₩27,632 | ₩28,129 | -1.04% | 20.9만 |
|---|
| 2026.07.24 | ₩27,793 | ₩28,545 | ₩27,673 | ₩28,088 | +1.06% | 26.5만 |
|---|
| 2026.07.23 | ₩27,646 | ₩28,142 | ₩27,378 | ₩27,431 | -0.78% | 36.8만 |
|---|
| 2026.07.22 | ₩28,518 | ₩29,336 | ₩28,518 | ₩29,095 | +2.02% | 44.9만 |
|---|
| 2026.07.21 | ₩27,176 | ₩27,941 | ₩27,015 | ₩27,793 | +2.27% | 29.2만 |
|---|
| 2026.07.20 | ₩26,479 | ₩26,653 | ₩26,117 | ₩26,358 | -0.46% | 31.8만 |
|---|
| 2026.07.17 | ₩26,278 | ₩27,042 | ₩26,157 | ₩26,693 | +1.58% | 17.1만 |
|---|
| 2026.07.16 | ₩27,203 | ₩27,230 | ₩26,291 | ₩26,814 | -1.43% | 50.9만 |
|---|
| 2026.07.15 | ₩27,820 | ₩28,384 | ₩27,579 | ₩28,209 | +1.40% | 37.2만 |
|---|
| 2026.07.14 | ₩28,920 | ₩29,027 | ₩27,753 | ₩27,807 | -3.85% | 25.1만 |
|---|
| 2026.07.13 | ₩27,914 | ₩28,276 | ₩27,619 | ₩27,995 | +0.29% | 29.6만 |
|---|
| 2026.07.10 | ₩28,451 | ₩28,625 | ₩28,062 | ₩28,303 | -0.52% | 23.9만 |
|---|
| 2026.07.09 | ₩28,370 | ₩28,665 | ₩28,169 | ₩28,612 | +0.85% | 42.8만 |
|---|
| 2026.07.08 | ₩28,209 | ₩28,330 | ₩26,774 | ₩27,525 | -2.43% | 45.5만 |
|---|
| 2026.07.07 | ₩29,242 | ₩29,349 | ₩28,370 | ₩28,598 | -2.20% | 55.3만 |
|---|
| 2026.07.06 | ₩30,101 | ₩30,181 | ₩29,121 | ₩29,430 | -2.23% | 32.9만 |
|---|
| 2026.07.02 | ₩29,430 | ₩29,913 | ₩28,974 | ₩29,376 | -0.18% | 38.6만 |
|---|
| 2026.07.01 | ₩28,706 | ₩29,403 | ₩28,236 | ₩28,330 | -1.31% | 28.4만 |
|---|
| 2026.06.30 | ₩28,813 | ₩28,907 | ₩27,995 | ₩28,571 | -0.84% | 29.6만 |
|---|
| 2026.06.29 | ₩28,679 | ₩28,799 | ₩27,579 | ₩28,088 | -2.06% | 44.5만 |
|---|
| 2026.06.26 | ₩29,081 | ₩29,349 | ₩28,612 | ₩28,652 | -1.48% | 28.3만 |
|---|
| 2026.06.25 | ₩28,947 | ₩28,947 | ₩27,096 | ₩28,585 | -1.25% | 43.2만 |
|---|
| 2026.06.24 | ₩27,767 | ₩28,437 | ₩27,002 | ₩28,236 | +1.69% | 62만 |
|---|
| 2026.06.23 | ₩29,309 | ₩29,846 | ₩28,048 | ₩29,108 | -0.69% | 40.3만 |
|---|
| 2026.06.22 | ₩30,302 | ₩30,905 | ₩30,235 | ₩30,825 | +1.73% | 30.2만 |
|---|
| 2026.06.18 | ₩32,663 | ₩33,226 | ₩31,831 | ₩32,689 | +0.08% | 64.8만 |
|---|
| 2026.06.17 | ₩33,870 | ₩34,755 | ₩32,743 | ₩32,797 | -3.17% | 28.6만 |
|---|
| 2026.06.16 | ₩34,205 | ₩34,621 | ₩33,642 | ₩34,071 | -0.39% | 23.3만 |
|---|
| 2026.06.15 | ₩34,232 | ₩34,769 | ₩33,535 | ₩33,789 | -1.29% | 27.2만 |
|---|
| 2026.06.12 | ₩31,710 | ₩31,925 | ₩31,147 | ₩31,482 | -0.72% | 56.4만 |
|---|
| 2026.06.11 | ₩29,671 | ₩30,879 | ₩29,282 | ₩30,785 | +3.75% | 27.3만 |
|---|
| 2026.06.10 | ₩29,819 | ₩30,516 | ₩29,282 | ₩29,403 | -1.39% | 30.1만 |
|---|
| 2026.06.09 | ₩32,005 | ₩32,139 | ₩30,235 | ₩31,147 | -2.68% | 27.6만 |
|---|
| 2026.06.08 | ₩31,804 | ₩32,059 | ₩31,589 | ₩31,777 | -0.08% | 17.9만 |
|---|
| 2026.06.05 | ₩33,454 | ₩33,454 | ₩31,603 | ₩31,737 | -5.13% | 54.3만 |
|---|
| 2026.06.04 | ₩34,541 | ₩34,769 | ₩33,870 | ₩34,339 | -0.58% | 23만 |
|---|
| 2026.06.03 | ₩34,554 | ₩34,554 | ₩33,628 | ₩33,937 | -1.79% | 30.3만 |
|---|
| 2026.06.02 | ₩35,627 | ₩35,654 | ₩34,339 | ₩34,715 | -2.56% | 27.1만 |
|---|
| 2026.06.01 | ₩34,514 | ₩35,184 | ₩33,883 | ₩34,943 | +1.24% | 25.2만 |
|---|
| 2026.05.29 | ₩35,627 | ₩36,553 | ₩35,319 | ₩35,412 | -0.60% | 37.2만 |
|---|
| 2026.05.28 | ₩34,594 | ₩36,083 | ₩34,299 | ₩35,439 | +2.44% | 16.5만 |
|---|
| 2026.05.27 | ₩35,399 | ₩35,922 | ₩34,970 | ₩35,037 | -1.02% | 20.5만 |
|---|
| 2026.05.26 | ₩36,217 | ₩36,499 | ₩35,506 | ₩36,486 | +0.74% | 25.7만 |
|---|
| 2026.05.22 | ₩35,278 | ₩35,359 | ₩34,152 | ₩34,809 | -1.33% | 15.1만 |
|---|
| 2026.05.21 | ₩34,876 | ₩35,573 | ₩34,541 | ₩35,091 | +0.62% | 14만 |
|---|
| 2026.05.20 | ₩35,211 | ₩35,936 | ₩34,702 | ₩35,788 | +1.64% | 24.8만 |
|---|
| 2026.05.19 | ₩35,131 | ₩35,171 | ₩34,245 | ₩34,500 | -1.79% | 24.4만 |
|---|
| 2026.05.18 | ₩36,123 | ₩36,606 | ₩35,627 | ₩36,043 | -0.22% | 27.6만 |
|---|
| 2026.05.15 | ₩36,539 | ₩36,539 | ₩35,023 | ₩35,211 | -3.63% | 22.8만 |
|---|
| 2026.05.14 | ₩39,370 | ₩39,370 | ₩38,229 | ₩38,726 | -1.64% | 15만 |
|---|
| 2026.05.13 | ₩39,691 | ₩40,148 | ₩38,873 | ₩39,651 | -0.10% | 19.5만 |
|---|
| 2026.05.12 | ₩40,255 | ₩40,738 | ₩38,967 | ₩40,523 | +0.67% | 20.7만 |
|---|
| 2026.05.11 | ₩40,899 | ₩41,583 | ₩40,483 | ₩40,912 | +0.03% | 23.5만 |
|---|
| 2026.05.08 | ₩39,705 | ₩40,724 | ₩39,302 | ₩40,550 | +2.13% | 47.1만 |
|---|
| 2026.05.07 | ₩41,435 | ₩41,932 | ₩38,028 | ₩38,323 | -7.51% | 155.8만 |
|---|
| 2026.05.06 | ₩38,712 | ₩39,866 | ₩38,672 | ₩39,128 | +1.07% | 46.4만 |
|---|
| 2026.05.05 | ₩36,432 | ₩36,459 | ₩35,292 | ₩35,439 | -2.72% | 15.6만 |
|---|
| 2026.05.04 | ₩36,311 | ₩36,714 | ₩35,587 | ₩35,842 | -1.29% | 19.8만 |
|---|
| 2026.05.01 | ₩36,083 | ₩36,633 | ₩35,708 | ₩35,922 | -0.45% | 12.1만 |
|---|
| 2026.04.30 | ₩36,727 | ₩37,076 | ₩36,217 | ₩36,432 | -0.80% | 21.1만 |
|---|
| 2026.04.29 | ₩35,989 | ₩36,137 | ₩35,560 | ₩35,815 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩37,116 | ₩37,304 | ₩36,204 | ₩36,794 | -0.87% | 30.9만 |
|---|
| 2026.04.27 | ₩38,618 | ₩38,712 | ₩37,746 | ₩38,176 | -1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩38,900 | ₩39,477 | ₩38,524 | ₩39,074 | +0.45% | 16.3만 |
|---|
| 2026.04.23 | ₩38,873 | ₩39,410 | ₩37,814 | ₩38,659 | -0.55% | 21만 |
|---|
| 2026.04.22 | ₩40,040 | ₩40,537 | ₩39,477 | ₩39,866 | -0.44% | 20.6만 |
|---|
| 2026.04.21 | ₩40,590 | ₩41,113 | ₩39,316 | ₩39,423 | -2.88% | 30.2만 |
|---|
| 2026.04.20 | ₩41,583 | ₩42,025 | ₩41,341 | ₩41,449 | -0.32% | 21.7만 |
|---|
| 2026.04.17 | ₩42,455 | ₩43,903 | ₩42,455 | ₩42,964 | +1.20% | 18.7만 |
|---|
| 2026.04.16 | ₩41,771 | ₩42,093 | ₩41,261 | ₩41,422 | -0.83% | 12.6만 |
|---|
| 2026.04.15 | ₩42,669 | ₩43,125 | ₩41,167 | ₩41,247 | -3.33% | 22.2만 |
|---|
| 2026.04.14 | ₩42,830 | ₩43,716 | ₩42,575 | ₩43,192 | +0.85% | 20.4만 |
|---|
| 2026.04.13 | ₩42,307 | ₩42,897 | ₩41,958 | ₩42,508 | +0.48% | 16.8만 |
|---|
| 2026.04.10 | ₩42,294 | ₩43,125 | ₩42,280 | ₩42,857 | +1.33% | 21.6만 |
|---|
| 2026.04.09 | ₩41,851 | ₩42,482 | ₩41,261 | ₩41,610 | -0.58% | 17.6만 |
|---|
| 2026.04.08 | ₩44,266 | ₩44,266 | ₩40,939 | ₩41,636 | -5.94% | 30.5만 |
|---|
| 2026.04.07 | ₩40,858 | ₩41,086 | ₩39,611 | ₩40,805 | -0.13% | 23.4만 |
|---|
| 2026.04.06 | ₩41,650 | ₩41,932 | ₩40,858 | ₩41,019 | -1.51% | 16.3만 |
|---|
| 2026.04.02 | ₩39,302 | ₩41,932 | ₩39,302 | ₩41,851 | +6.48% | 32.8만 |
|---|
| 2026.04.01 | ₩40,858 | ₩42,522 | ₩40,416 | ₩41,274 | +1.02% | 43.7만 |
|---|
| 2026.03.31 | ₩38,605 | ₩39,477 | ₩38,149 | ₩39,396 | +2.05% | 40.2만 |
|---|
| 2026.03.30 | ₩38,404 | ₩38,511 | ₩36,660 | ₩37,089 | -3.42% | 27.5만 |
|---|
| 2026.03.27 | ₩36,190 | ₩38,176 | ₩36,043 | ₩37,653 | +4.04% | 26.1만 |
|---|
| 2026.03.26 | ₩36,432 | ₩37,773 | ₩36,056 | ₩36,298 | -0.37% | 28만 |
|---|
| 2026.03.25 | ₩39,021 | ₩39,021 | ₩37,264 | ₩37,438 | -4.06% | 26.5만 |
|---|
| 2026.03.24 | ₩36,070 | ₩36,807 | ₩35,319 | ₩36,794 | +2.01% | 37.4만 |
|---|
| 2026.03.23 | ₩35,815 | ₩36,727 | ₩35,359 | ₩36,472 | +1.84% | 46.7만 |
|---|
| 2026.03.20 | ₩36,043 | ₩36,097 | ₩34,473 | ₩35,064 | -2.72% | 68.1만 |
|---|
| 2026.03.19 | ₩34,956 | ₩36,123 | ₩34,527 | ₩35,708 | +2.15% | 81.6만 |
|---|
| 2026.03.18 | ₩37,639 | ₩38,229 | ₩36,901 | ₩37,465 | -0.46% | 37만 |
|---|
| 2026.03.17 | ₩40,939 | ₩41,019 | ₩39,651 | ₩40,013 | -2.26% | 33.6만 |
|---|
| 2026.03.16 | ₩40,469 | ₩41,435 | ₩40,000 | ₩41,019 | +1.36% | 34.5만 |
|---|
| 2026.03.13 | ₩42,642 | ₩42,790 | ₩40,322 | ₩40,469 | -5.10% | 35.4만 |
|---|
| 2026.03.12 | ₩44,413 | ₩44,681 | ₩43,085 | ₩43,581 | -1.87% | 24.4만 |
|---|
| 2026.03.11 | ₩44,064 | ₩44,748 | ₩43,166 | ₩44,158 | +0.21% | 34.1만 |
|---|
| 2026.03.10 | ₩46,613 | ₩46,667 | ₩45,285 | ₩45,701 | -1.96% | 24.5만 |
|---|
| 2026.03.09 | ₩44,628 | ₩45,754 | ₩43,608 | ₩45,473 | +1.89% | 39.9만 |
|---|
| 2026.03.06 | ₩43,099 | ₩44,547 | ₩42,388 | ₩44,185 | +2.52% | 22.2만 |
|---|
| 2026.03.05 | ₩45,191 | ₩45,191 | ₩43,327 | ₩44,024 | -2.58% | 30.8만 |
|---|
| 2026.03.04 | ₩46,412 | ₩46,425 | ₩44,990 | ₩45,567 | -1.82% | 32.1만 |
|---|
| 2026.03.03 | ₩46,452 | ₩46,492 | ₩44,467 | ₩45,875 | -1.24% | 42.6만 |
|---|
| 2026.03.02 | ₩51,536 | ₩52,059 | ₩49,725 | ₩51,402 | -0.26% | 41.3만 |
|---|
| 2026.02.27 | ₩50,302 | ₩52,314 | ₩49,484 | ₩52,180 | +3.73% | 72.5만 |
|---|
| 2026.02.26 | ₩47,753 | ₩49,779 | ₩47,042 | ₩49,725 | +4.13% | 36.3만 |
|---|
| 2026.02.25 | ₩50,302 | ₩50,771 | ₩49,376 | ₩49,376 | -1.84% | 21.7만 |
|---|
| 2026.02.24 | ₩48,249 | ₩50,221 | ₩48,249 | ₩49,671 | +2.95% | 22.7만 |
|---|
| 2026.02.23 | ₩49,001 | ₩50,422 | ₩48,893 | ₩49,765 | +1.56% | 27.5만 |
|---|
| 2026.02.20 | ₩46,881 | ₩48,558 | ₩46,331 | ₩48,075 | +2.55% | 42.1만 |
|---|
| 2026.02.19 | ₩43,380 | ₩45,714 | ₩43,192 | ₩45,634 | +5.19% | 27.5만 |
|---|
| 2026.02.18 | ₩45,647 | ₩46,278 | ₩45,205 | ₩45,754 | +0.24% | 23.6만 |
|---|
| 2026.02.17 | ₩44,641 | ₩45,030 | ₩43,273 | ₩44,131 | -1.14% | 42.4만 |
|---|
| 2026.02.13 | ₩46,613 | ₩48,102 | ₩46,103 | ₩47,820 | +2.59% | 24.7만 |
|---|
| 2026.02.12 | ₩48,290 | ₩48,571 | ₩44,950 | ₩45,097 | -6.61% | 24.3만 |
|---|
| 2026.02.11 | ₩48,692 | ₩49,282 | ₩46,948 | ₩48,692 | 0.00% | 27.7만 |
|---|
| 2026.02.10 | ₩47,445 | ₩47,471 | ₩46,278 | ₩46,814 | -1.33% | 18.7만 |
|---|
| 2026.02.09 | ₩45,191 | ₩47,606 | ₩45,191 | ₩47,069 | +4.16% | 35.8만 |
|---|
| 2026.02.06 | ₩43,233 | ₩44,601 | ₩43,085 | ₩44,239 | +2.33% | 23.5만 |
|---|
| 2026.02.05 | ₩42,173 | ₩43,541 | ₩41,556 | ₩41,610 | -1.34% | 36.3만 |
|---|
| 2026.02.04 | ₩44,655 | ₩44,909 | ₩42,321 | ₩43,836 | -1.83% | 37.9만 |
|---|
| 2026.02.03 | ₩43,555 | ₩44,681 | ₩42,495 | ₩43,877 | +0.74% | 57.4만 |
|---|
| 2026.02.02 | ₩42,052 | ₩43,380 | ₩41,744 | ₩42,777 | +1.72% | 64만 |
|---|
| 2026.01.30 | ₩43,286 | ₩45,983 | ₩42,307 | ₩42,683 | -1.39% | 74.2만 |
|---|
| 2026.01.29 | ₩50,355 | ₩50,999 | ₩46,613 | ₩47,606 | -5.46% | 82.8만 |
|---|
| 2026.01.28 | ₩51,737 | ₩52,810 | ₩50,972 | ₩52,555 | +1.58% | 32.2만 |
|---|
| 2026.01.27 | ₩50,637 | ₩51,522 | ₩49,363 | ₩51,348 | +1.40% | 29만 |
|---|
| 2026.01.26 | ₩51,321 | ₩52,582 | ₩49,926 | ₩49,953 | -2.67% | 38.3만 |
|---|
| 2026.01.23 | ₩49,886 | ₩50,785 | ₩49,336 | ₩50,208 | +0.65% | 41만 |
|---|
| 2026.01.22 | ₩48,317 | ₩51,200 | ₩48,129 | ₩50,597 | +4.72% | 36.4만 |
|---|
| 2026.01.21 | ₩50,838 | ₩50,946 | ₩48,182 | ₩48,853 | -3.91% | 55.8만 |
|---|
| 2026.01.20 | ₩51,200 | ₩51,241 | ₩49,792 | ₩50,516 | -1.34% | 41.6만 |
|---|
| 2026.01.16 | ₩48,477 | ₩49,041 | ₩46,452 | ₩48,612 | +0.28% | 39.2만 |
|---|
| 2026.01.15 | ₩45,848 | ₩48,491 | ₩45,620 | ₩48,102 | +4.92% | 45만 |
|---|
| 2026.01.14 | ₩47,203 | ₩47,391 | ₩45,620 | ₩46,640 | -1.19% | 38만 |
|---|
| 2026.01.13 | ₩45,634 | ₩47,015 | ₩45,365 | ₩45,728 | +0.21% | 35.9만 |
|---|
| 2026.01.12 | ₩44,198 | ₩45,178 | ₩44,105 | ₩44,427 | +0.52% | 33.6만 |
|---|
| 2026.01.09 | ₩42,656 | ₩43,139 | ₩41,811 | ₩42,602 | -0.13% | 22.4만 |
|---|
| 2026.01.08 | ₩42,482 | ₩43,353 | ₩42,160 | ₩43,099 | +1.45% | 22.1만 |
|---|
| 2026.01.07 | ₩42,575 | ₩43,407 | ₩41,315 | ₩43,407 | +1.95% | 21.4만 |
|---|
| 2026.01.06 | ₩42,897 | ₩44,051 | ₩42,790 | ₩43,729 | +1.94% | 26.6만 |
|---|
| 2026.01.05 | ₩42,361 | ₩43,863 | ₩41,891 | ₩42,414 | +0.13% | 29.2만 |
|---|
| 2026.01.02 | ₩42,602 | ₩42,790 | ₩39,302 | ₩40,671 | -4.53% | 31.8만 |
|---|
| 2025.12.31 | ₩41,583 | ₩41,999 | ₩41,234 | ₩41,596 | +0.03% | 19.8만 |
|---|
| 2025.12.30 | ₩42,253 | ₩42,280 | ₩41,315 | ₩41,891 | -0.86% | 36.1만 |
|---|
| 2025.12.29 | ₩42,374 | ₩42,374 | ₩40,550 | ₩40,966 | -3.32% | 51.5만 |
|---|
| 2025.12.26 | ₩45,111 | ₩45,272 | ₩44,319 | ₩44,708 | -0.89% | 33.9만 |
|---|
| 2025.12.24 | ₩45,607 | ₩46,090 | ₩43,729 | ₩44,722 | -1.94% | 26.3만 |
|---|
| 2025.12.23 | ₩46,640 | ₩46,680 | ₩45,379 | ₩45,754 | -1.90% | 44.4만 |
|---|
| 2025.12.22 | ₩44,950 | ₩45,594 | ₩43,783 | ₩45,352 | +0.90% | 54.1만 |
|---|
| 2025.12.19 | ₩39,584 | ₩42,093 | ₩39,584 | ₩41,905 | +5.86% | 79.2만 |
|---|
| 2025.12.18 | ₩40,590 | ₩41,167 | ₩39,624 | ₩39,678 | -2.25% | 60.4만 |
|---|
| 2025.12.17 | ₩41,073 | ₩41,180 | ₩39,960 | ₩40,805 | -0.65% | 37.5만 |
|---|
| 2025.12.16 | ₩40,657 | ₩41,824 | ₩39,759 | ₩40,738 | +0.20% | 24만 |
|---|
| 2025.12.15 | ₩41,636 | ₩41,636 | ₩39,852 | ₩40,832 | -1.93% | 48.6만 |
|---|
| 2025.12.12 | ₩44,024 | ₩44,681 | ₩41,677 | ₩42,119 | -4.33% | 60.7만 |
|---|
| 2025.12.11 | ₩40,308 | ₩43,420 | ₩39,893 | ₩42,750 | +6.06% | 88.9만 |
|---|
| 2025.12.10 | ₩41,019 | ₩41,301 | ₩39,343 | ₩40,899 | -0.29% | 37.8만 |
|---|
| 2025.12.09 | ₩39,262 | ₩41,073 | ₩39,141 | ₩40,845 | +4.03% | 34.8만 |
|---|
| 2025.12.08 | ₩39,544 | ₩39,705 | ₩38,873 | ₩39,235 | -0.78% | 28만 |
|---|
| 2025.12.05 | ₩39,463 | ₩40,952 | ₩38,806 | ₩39,034 | -1.09% | 32.5만 |
|---|
| 2025.12.04 | ₩37,746 | ₩38,498 | ₩37,612 | ₩38,350 | +1.60% | 19.8만 |
|---|
| 2025.12.03 | ₩39,007 | ₩39,356 | ₩38,270 | ₩38,310 | -1.79% | 17.1만 |
|---|
| 2025.12.02 | ₩39,195 | ₩39,235 | ₩37,585 | ₩38,873 | -0.82% | 40.9만 |
|---|
| 2025.12.01 | ₩41,006 | ₩41,422 | ₩39,705 | ₩40,255 | -1.83% | 50.6만 |
|---|
| 2025.11.28 | ₩39,517 | ₩40,483 | ₩39,222 | ₩40,483 | +2.44% | 29.6만 |
|---|
| 2025.11.26 | ₩37,921 | ₩39,477 | ₩37,773 | ₩39,463 | +4.07% | 45.4만 |
|---|
| 2025.11.25 | ₩36,807 | ₩37,894 | ₩36,579 | ₩37,639 | +2.26% | 40.4만 |
|---|
| 2025.11.24 | ₩35,453 | ₩37,505 | ₩35,453 | ₩37,331 | +5.30% | 32.1만 |
|---|
| 2025.11.21 | ₩36,526 | ₩36,526 | ₩35,144 | ₩35,520 | -2.75% | 40.5만 |
|---|
| 2025.11.20 | ₩39,088 | ₩39,329 | ₩35,708 | ₩35,801 | -8.41% | 65.4만 |
|---|
| 2025.11.19 | ₩39,477 | ₩40,148 | ₩38,511 | ₩39,007 | -1.19% | 78.8만 |
|---|
| 2025.11.18 | ₩38,417 | ₩38,565 | ₩36,606 | ₩37,626 | -2.06% | 99.6만 |
|---|
| 2025.11.17 | ₩38,015 | ₩38,457 | ₩36,901 | ₩37,331 | -1.80% | 40.3만 |
|---|
| 2025.11.14 | ₩36,861 | ₩38,028 | ₩36,499 | ₩37,492 | +1.71% | 46.4만 |
|---|
| 2025.11.13 | ₩39,302 | ₩39,302 | ₩37,129 | ₩37,492 | -4.61% | 55.7만 |
|---|
| 2025.11.12 | ₩37,881 | ₩38,967 | ₩37,545 | ₩38,417 | +1.42% | 47.5만 |
|---|
| 2025.11.11 | ₩36,566 | ₩37,049 | ₩35,828 | ₩37,022 | +1.25% | 47.3만 |
|---|
| 2025.11.10 | ₩37,009 | ₩37,062 | ₩35,895 | ₩36,365 | -1.74% | 48.4만 |
|---|
| 2025.11.07 | ₩35,010 | ₩35,117 | ₩34,219 | ₩35,064 | +0.15% | 44.3만 |
|---|
| 2025.11.06 | ₩35,091 | ₩35,694 | ₩33,615 | ₩33,977 | -3.17% | 54.6만 |
|---|
| 2025.11.05 | ₩34,178 | ₩34,232 | ₩32,998 | ₩33,615 | -1.65% | 47.1만 |
|---|
| 2025.11.04 | ₩33,467 | ₩33,467 | ₩31,818 | ₩32,153 | -3.93% | 57.2만 |
|---|
| 2025.11.03 | ₩33,977 | ₩34,259 | ₩32,864 | ₩33,414 | -1.66% | 33만 |
|---|
| 2025.10.31 | ₩34,473 | ₩34,473 | ₩33,266 | ₩33,843 | -1.83% | 57.8만 |
|---|
| 2025.10.30 | ₩33,441 | ₩34,447 | ₩33,239 | ₩34,205 | +2.29% | 56.9만 |
|---|
| 2025.10.29 | ₩33,588 | ₩33,602 | ₩32,099 | ₩32,475 | -3.31% | 59.5만 |
|---|
| 2025.10.28 | ₩31,348 | ₩32,622 | ₩31,348 | ₩32,367 | +3.25% | 56.5만 |
|---|
| 2025.10.27 | ₩32,139 | ₩32,596 | ₩31,200 | ₩31,938 | -0.63% | 86.7만 |
|---|
| 2025.10.24 | ₩33,830 | ₩34,420 | ₩33,602 | ₩33,736 | -0.28% | 44.3만 |
|---|
| 2025.10.23 | ₩34,634 | ₩34,795 | ₩33,830 | ₩34,326 | -0.89% | 64.5만 |
|---|
| 2025.10.22 | ₩32,488 | ₩34,178 | ₩32,435 | ₩33,803 | +4.05% | 137.7만 |
|---|
| 2025.10.21 | ₩34,956 | ₩35,640 | ₩33,561 | ₩34,715 | -0.69% | 119.5만 |
|---|
| 2025.10.20 | ₩38,766 | ₩39,316 | ₩38,270 | ₩39,061 | +0.76% | 62.4만 |
|---|
| 2025.10.17 | ₩41,368 | ₩41,677 | ₩36,982 | ₩38,256 | -7.52% | 128.9만 |
|---|
| 2025.10.16 | ₩41,489 | ₩42,803 | ₩40,979 | ₩42,495 | +2.42% | 70.8만 |
|---|
| 2025.10.15 | ₩39,329 | ₩40,993 | ₩39,141 | ₩40,429 | +2.80% | 63.3만 |
|---|
| 2025.10.14 | ₩38,377 | ₩39,705 | ₩38,243 | ₩38,846 | +1.22% | 48.7만 |
|---|
| 2025.10.13 | ₩40,577 | ₩40,979 | ₩39,128 | ₩39,638 | -2.31% | 84.7만 |
|---|
| 2025.10.10 | ₩38,256 | ₩39,182 | ₩37,867 | ₩38,578 | +0.84% | 69.8만 |
|---|