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 | ₩33,022 | ₩33,384 | ₩32,834 | ₩33,330 | +0.93% | 18만 |
| 2026.10.08 | ₩31,601 | ₩32,419 | ₩31,601 | ₩32,298 | +2.21% | 21.9만 |
| 2026.10.07 | ₩31,467 | ₩32,137 | ₩31,079 | ₩31,762 | +0.94% | 32.2만 |
| 2026.10.06 | ₩32,553 | ₩32,968 | ₩32,338 | ₩32,714 | +0.49% | 16.5만 |
| 2026.10.05 | ₩32,620 | ₩32,620 | ₩32,070 | ₩32,392 | -0.70% | 19만 |
| 2026.10.02 | ₩32,834 | ₩32,834 | ₩32,231 | ₩32,566 | -0.82% | 27.1만 |
| 2026.10.01 | ₩32,432 | ₩32,807 | ₩32,164 | ₩32,486 | +0.17% | 24.4만 |
| 2026.09.30 | ₩32,794 | ₩32,901 | ₩32,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,499 |
| -0.90% |
| 26.4만 |
| 2026.09.29 | ₩32,740 | ₩32,861 | ₩32,271 | ₩32,821 | +0.25% | 22.2만 |
|---|
| 2026.09.28 | ₩32,298 | ₩33,089 | ₩32,231 | ₩32,620 | +1.00% | 26.6만 |
|---|
| 2026.09.25 | ₩33,571 | ₩33,960 | ₩33,290 | ₩33,786 | +0.64% | 18.9만 |
|---|
| 2026.09.24 | ₩33,786 | ₩33,786 | ₩32,915 | ₩33,424 | -1.07% | 29.1만 |
|---|
| 2026.09.23 | ₩34,576 | ₩34,670 | ₩33,732 | ₩34,161 | -1.20% | 20만 |
|---|
| 2026.09.22 | ₩34,268 | ₩35,756 | ₩34,228 | ₩35,555 | +3.75% | 33.8만 |
|---|
| 2026.09.21 | ₩35,287 | ₩35,327 | ₩34,362 | ₩34,536 | -2.13% | 18.5만 |
|---|
| 2026.09.18 | ₩35,193 | ₩35,515 | ₩34,777 | ₩35,246 | +0.15% | 37.9만 |
|---|
| 2026.09.17 | ₩35,394 | ₩35,394 | ₩34,617 | ₩34,992 | -1.14% | 38.5만 |
|---|
| 2026.09.16 | ₩35,166 | ₩35,166 | ₩33,504 | ₩34,081 | -3.09% | 22.7만 |
|---|
| 2026.09.15 | ₩34,456 | ₩34,523 | ₩33,598 | ₩34,282 | -0.51% | 23.6만 |
|---|
| 2026.09.14 | ₩34,201 | ₩34,536 | ₩33,719 | ₩34,295 | +0.27% | 42.6만 |
|---|
| 2026.09.11 | ₩36,144 | ₩36,587 | ₩35,742 | ₩35,930 | -0.59% | 23.4만 |
|---|
| 2026.09.10 | ₩36,345 | ₩36,855 | ₩36,198 | ₩36,332 | -0.04% | 22.4만 |
|---|
| 2026.09.09 | ₩38,275 | ₩38,718 | ₩37,418 | ₩37,672 | -1.58% | 17.2만 |
|---|
| 2026.09.08 | ₩37,632 | ₩38,342 | ₩37,538 | ₩37,592 | -0.11% | 16.4만 |
|---|
| 2026.09.04 | ₩38,329 | ₩38,718 | ₩37,967 | ₩38,302 | -0.07% | 21.6만 |
|---|
| 2026.09.03 | ₩39,535 | ₩39,857 | ₩38,945 | ₩39,682 | +0.37% | 30.2만 |
|---|
| 2026.09.02 | ₩37,806 | ₩38,624 | ₩37,659 | ₩37,927 | +0.32% | 34.2만 |
|---|
| 2026.09.01 | ₩36,372 | ₩37,605 | ₩36,332 | ₩37,136 | +2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩38,047 | ₩38,128 | ₩37,270 | ₩37,833 | -0.56% | 23.8만 |
|---|
| 2026.08.28 | ₩40,286 | ₩40,286 | ₩38,181 | ₩38,557 | -4.29% | 37.5만 |
|---|
| 2026.08.27 | ₩40,098 | ₩40,527 | ₩39,816 | ₩40,245 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩40,366 | ₩40,808 | ₩40,031 | ₩40,192 | -0.43% | 42.2만 |
|---|
| 2026.08.25 | ₩40,567 | ₩42,014 | ₩40,379 | ₩41,854 | +3.17% | 43.3만 |
|---|
| 2026.08.24 | ₩41,773 | ₩41,988 | ₩40,446 | ₩41,438 | -0.80% | 44.7만 |
|---|
| 2026.08.21 | ₩41,733 | ₩42,081 | ₩40,379 | ₩41,143 | -1.41% | 51.9만 |
|---|
| 2026.08.20 | ₩37,458 | ₩39,696 | ₩37,109 | ₩39,548 | +5.58% | 41.2만 |
|---|
| 2026.08.19 | ₩36,386 | ₩37,619 | ₩36,292 | ₩37,297 | +2.50% | 52.7만 |
|---|
| 2026.08.18 | ₩32,553 | ₩32,928 | ₩32,124 | ₩32,566 | +0.04% | 34.7만 |
|---|
| 2026.08.17 | ₩32,834 | ₩33,464 | ₩32,727 | ₩32,982 | +0.45% | 21.2만 |
|---|
| 2026.08.14 | ₩32,673 | ₩33,156 | ₩32,231 | ₩32,419 | -0.78% | 22.5만 |
|---|
| 2026.08.13 | ₩32,030 | ₩32,553 | ₩31,735 | ₩31,869 | -0.50% | 27.1만 |
|---|
| 2026.08.12 | ₩32,754 | ₩32,754 | ₩32,057 | ₩32,379 | -1.15% | 38만 |
|---|
| 2026.08.11 | ₩31,574 | ₩32,218 | ₩31,521 | ₩31,950 | +1.19% | 17.9만 |
|---|
| 2026.08.10 | ₩31,454 | ₩31,909 | ₩30,690 | ₩31,722 | +0.85% | 21.4만 |
|---|
| 2026.08.07 | ₩32,338 | ₩32,499 | ₩31,400 | ₩31,668 | -2.07% | 31.6만 |
|---|
| 2026.08.06 | ₩30,087 | ₩30,542 | ₩29,899 | ₩30,127 | +0.13% | 24.6만 |
|---|
| 2026.08.05 | ₩31,186 | ₩31,414 | ₩30,382 | ₩30,650 | -1.72% | 34.3만 |
|---|
| 2026.08.04 | ₩28,934 | ₩29,390 | ₩28,492 | ₩28,907 | -0.09% | 31.4만 |
|---|
| 2026.08.03 | ₩27,634 | ₩28,197 | ₩27,581 | ₩28,036 | +1.45% | 19.6만 |
|---|
| 2026.07.31 | ₩27,634 | ₩27,661 | ₩26,844 | ₩27,366 | -0.97% | 20.7만 |
|---|
| 2026.07.30 | ₩27,540 | ₩28,023 | ₩27,112 | ₩27,943 | +1.46% | 24.8만 |
|---|
| 2026.07.29 | ₩27,554 | ₩27,835 | ₩26,736 | ₩27,018 | -1.95% | 27.1만 |
|---|
| 2026.07.28 | ₩27,768 | ₩28,010 | ₩27,353 | ₩27,728 | -0.14% | 43.2만 |
|---|
| 2026.07.27 | ₩28,398 | ₩28,532 | ₩27,608 | ₩28,103 | -1.04% | 20.9만 |
|---|
| 2026.07.24 | ₩27,768 | ₩28,519 | ₩27,648 | ₩28,063 | +1.06% | 26.5만 |
|---|
| 2026.07.23 | ₩27,621 | ₩28,117 | ₩27,353 | ₩27,406 | -0.78% | 36.8만 |
|---|
| 2026.07.22 | ₩28,492 | ₩29,310 | ₩28,492 | ₩29,068 | +2.02% | 44.9만 |
|---|
| 2026.07.21 | ₩27,152 | ₩27,916 | ₩26,991 | ₩27,768 | +2.27% | 29.2만 |
|---|
| 2026.07.20 | ₩26,455 | ₩26,629 | ₩26,093 | ₩26,334 | -0.46% | 31.8만 |
|---|
| 2026.07.17 | ₩26,254 | ₩27,018 | ₩26,133 | ₩26,669 | +1.58% | 17.1만 |
|---|
| 2026.07.16 | ₩27,179 | ₩27,205 | ₩26,267 | ₩26,790 | -1.43% | 50.9만 |
|---|
| 2026.07.15 | ₩27,795 | ₩28,358 | ₩27,554 | ₩28,184 | +1.40% | 37.2만 |
|---|
| 2026.07.14 | ₩28,894 | ₩29,001 | ₩27,728 | ₩27,782 | -3.85% | 25.1만 |
|---|
| 2026.07.13 | ₩27,889 | ₩28,251 | ₩27,594 | ₩27,969 | +0.29% | 29.6만 |
|---|
| 2026.07.10 | ₩28,425 | ₩28,599 | ₩28,036 | ₩28,278 | -0.52% | 23.9만 |
|---|
| 2026.07.09 | ₩28,345 | ₩28,639 | ₩28,144 | ₩28,586 | +0.85% | 42.8만 |
|---|
| 2026.07.08 | ₩28,184 | ₩28,304 | ₩26,750 | ₩27,500 | -2.43% | 45.5만 |
|---|
| 2026.07.07 | ₩29,216 | ₩29,323 | ₩28,345 | ₩28,572 | -2.20% | 55.3만 |
|---|
| 2026.07.06 | ₩30,073 | ₩30,154 | ₩29,095 | ₩29,403 | -2.23% | 32.9만 |
|---|
| 2026.07.02 | ₩29,403 | ₩29,886 | ₩28,948 | ₩29,350 | -0.18% | 38.6만 |
|---|
| 2026.07.01 | ₩28,680 | ₩29,377 | ₩28,211 | ₩28,304 | -1.31% | 28.4만 |
|---|
| 2026.06.30 | ₩28,787 | ₩28,881 | ₩27,969 | ₩28,546 | -0.84% | 29.6만 |
|---|
| 2026.06.29 | ₩28,653 | ₩28,773 | ₩27,554 | ₩28,063 | -2.06% | 44.5만 |
|---|
| 2026.06.26 | ₩29,055 | ₩29,323 | ₩28,586 | ₩28,626 | -1.48% | 28.3만 |
|---|
| 2026.06.25 | ₩28,921 | ₩28,921 | ₩27,071 | ₩28,559 | -1.25% | 43.2만 |
|---|
| 2026.06.24 | ₩27,742 | ₩28,412 | ₩26,978 | ₩28,211 | +1.69% | 62만 |
|---|
| 2026.06.23 | ₩29,283 | ₩29,819 | ₩28,023 | ₩29,082 | -0.69% | 40.3만 |
|---|
| 2026.06.22 | ₩30,274 | ₩30,878 | ₩30,207 | ₩30,797 | +1.73% | 30.2만 |
|---|
| 2026.06.18 | ₩32,633 | ₩33,196 | ₩31,802 | ₩32,660 | +0.08% | 64.8만 |
|---|
| 2026.06.17 | ₩33,839 | ₩34,724 | ₩32,714 | ₩32,767 | -3.17% | 28.6만 |
|---|
| 2026.06.16 | ₩34,174 | ₩34,590 | ₩33,611 | ₩34,040 | -0.39% | 23.3만 |
|---|
| 2026.06.15 | ₩34,201 | ₩34,737 | ₩33,504 | ₩33,759 | -1.29% | 27.2만 |
|---|
| 2026.06.12 | ₩31,682 | ₩31,896 | ₩31,119 | ₩31,454 | -0.72% | 56.4만 |
|---|
| 2026.06.11 | ₩29,645 | ₩30,851 | ₩29,256 | ₩30,757 | +3.75% | 27.3만 |
|---|
| 2026.06.10 | ₩29,792 | ₩30,489 | ₩29,256 | ₩29,377 | -1.39% | 30.1만 |
|---|
| 2026.06.09 | ₩31,976 | ₩32,110 | ₩30,207 | ₩31,119 | -2.68% | 27.6만 |
|---|
| 2026.06.08 | ₩31,775 | ₩32,030 | ₩31,561 | ₩31,749 | -0.08% | 17.9만 |
|---|
| 2026.06.05 | ₩33,424 | ₩33,424 | ₩31,574 | ₩31,708 | -5.13% | 54.3만 |
|---|
| 2026.06.04 | ₩34,509 | ₩34,737 | ₩33,839 | ₩34,308 | -0.58% | 23만 |
|---|
| 2026.06.03 | ₩34,523 | ₩34,523 | ₩33,598 | ₩33,906 | -1.79% | 30.3만 |
|---|
| 2026.06.02 | ₩35,595 | ₩35,622 | ₩34,308 | ₩34,684 | -2.56% | 27.1만 |
|---|
| 2026.06.01 | ₩34,483 | ₩35,153 | ₩33,853 | ₩34,911 | +1.24% | 25.2만 |
|---|
| 2026.05.29 | ₩35,595 | ₩36,520 | ₩35,287 | ₩35,380 | -0.60% | 37.2만 |
|---|
| 2026.05.28 | ₩34,563 | ₩36,051 | ₩34,268 | ₩35,407 | +2.44% | 16.5만 |
|---|
| 2026.05.27 | ₩35,367 | ₩35,890 | ₩34,938 | ₩35,005 | -1.02% | 20.5만 |
|---|
| 2026.05.26 | ₩36,185 | ₩36,466 | ₩35,474 | ₩36,453 | +0.74% | 25.7만 |
|---|
| 2026.05.22 | ₩35,246 | ₩35,327 | ₩34,121 | ₩34,777 | -1.33% | 15.1만 |
|---|
| 2026.05.21 | ₩34,844 | ₩35,541 | ₩34,509 | ₩35,059 | +0.62% | 14만 |
|---|
| 2026.05.20 | ₩35,179 | ₩35,903 | ₩34,670 | ₩35,756 | +1.64% | 24.8만 |
|---|
| 2026.05.19 | ₩35,099 | ₩35,139 | ₩34,215 | ₩34,469 | -1.79% | 24.4만 |
|---|
| 2026.05.18 | ₩36,091 | ₩36,573 | ₩35,595 | ₩36,010 | -0.22% | 27.6만 |
|---|
| 2026.05.15 | ₩36,506 | ₩36,506 | ₩34,992 | ₩35,179 | -3.63% | 22.8만 |
|---|
| 2026.05.14 | ₩39,334 | ₩39,334 | ₩38,195 | ₩38,691 | -1.64% | 15만 |
|---|
| 2026.05.13 | ₩39,656 | ₩40,111 | ₩38,838 | ₩39,615 | -0.10% | 19.5만 |
|---|
| 2026.05.12 | ₩40,219 | ₩40,701 | ₩38,932 | ₩40,487 | +0.67% | 20.7만 |
|---|
| 2026.05.11 | ₩40,862 | ₩41,545 | ₩40,446 | ₩40,875 | +0.03% | 23.5만 |
|---|
| 2026.05.08 | ₩39,669 | ₩40,688 | ₩39,267 | ₩40,513 | +2.13% | 47.1만 |
|---|
| 2026.05.07 | ₩41,398 | ₩41,894 | ₩37,994 | ₩38,289 | -7.51% | 155.8만 |
|---|
| 2026.05.06 | ₩38,677 | ₩39,830 | ₩38,637 | ₩39,093 | +1.07% | 46.4만 |
|---|
| 2026.05.05 | ₩36,399 | ₩36,426 | ₩35,260 | ₩35,407 | -2.72% | 15.6만 |
|---|
| 2026.05.04 | ₩36,278 | ₩36,680 | ₩35,555 | ₩35,809 | -1.29% | 19.8만 |
|---|
| 2026.05.01 | ₩36,051 | ₩36,600 | ₩35,675 | ₩35,890 | -0.45% | 12.1만 |
|---|
| 2026.04.30 | ₩36,694 | ₩37,042 | ₩36,185 | ₩36,399 | -0.80% | 21.1만 |
|---|
| 2026.04.29 | ₩35,957 | ₩36,104 | ₩35,528 | ₩35,783 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩37,083 | ₩37,270 | ₩36,171 | ₩36,761 | -0.87% | 30.9만 |
|---|
| 2026.04.27 | ₩38,583 | ₩38,677 | ₩37,712 | ₩38,141 | -1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩38,865 | ₩39,441 | ₩38,490 | ₩39,039 | +0.45% | 16.3만 |
|---|
| 2026.04.23 | ₩38,838 | ₩39,374 | ₩37,779 | ₩38,624 | -0.55% | 21만 |
|---|
| 2026.04.22 | ₩40,004 | ₩40,500 | ₩39,441 | ₩39,830 | -0.44% | 20.6만 |
|---|
| 2026.04.21 | ₩40,554 | ₩41,076 | ₩39,280 | ₩39,388 | -2.88% | 30.2만 |
|---|
| 2026.04.20 | ₩41,545 | ₩41,988 | ₩41,304 | ₩41,411 | -0.32% | 21.7만 |
|---|
| 2026.04.17 | ₩42,416 | ₩43,864 | ₩42,416 | ₩42,926 | +1.20% | 18.7만 |
|---|
| 2026.04.16 | ₩41,733 | ₩42,055 | ₩41,224 | ₩41,384 | -0.83% | 12.6만 |
|---|
| 2026.04.15 | ₩42,631 | ₩43,086 | ₩41,130 | ₩41,210 | -3.33% | 22.2만 |
|---|
| 2026.04.14 | ₩42,792 | ₩43,676 | ₩42,537 | ₩43,153 | +0.85% | 20.4만 |
|---|
| 2026.04.13 | ₩42,269 | ₩42,859 | ₩41,921 | ₩42,470 | +0.48% | 16.8만 |
|---|
| 2026.04.10 | ₩42,256 | ₩43,086 | ₩42,242 | ₩42,818 | +1.33% | 21.6만 |
|---|
| 2026.04.09 | ₩41,813 | ₩42,443 | ₩41,224 | ₩41,572 | -0.58% | 17.6만 |
|---|
| 2026.04.08 | ₩44,226 | ₩44,226 | ₩40,902 | ₩41,599 | -5.94% | 30.5만 |
|---|
| 2026.04.07 | ₩40,822 | ₩41,049 | ₩39,575 | ₩40,768 | -0.13% | 23.4만 |
|---|
| 2026.04.06 | ₩41,612 | ₩41,894 | ₩40,822 | ₩40,982 | -1.51% | 16.3만 |
|---|
| 2026.04.02 | ₩39,267 | ₩41,894 | ₩39,267 | ₩41,813 | +6.48% | 32.8만 |
|---|
| 2026.04.01 | ₩40,822 | ₩42,483 | ₩40,379 | ₩41,237 | +1.02% | 43.7만 |
|---|
| 2026.03.31 | ₩38,570 | ₩39,441 | ₩38,114 | ₩39,361 | +2.05% | 40.2만 |
|---|
| 2026.03.30 | ₩38,369 | ₩38,476 | ₩36,627 | ₩37,056 | -3.42% | 27.5만 |
|---|
| 2026.03.27 | ₩36,158 | ₩38,141 | ₩36,010 | ₩37,619 | +4.04% | 26.1만 |
|---|
| 2026.03.26 | ₩36,399 | ₩37,739 | ₩36,024 | ₩36,265 | -0.37% | 28만 |
|---|
| 2026.03.25 | ₩38,986 | ₩38,986 | ₩37,230 | ₩37,404 | -4.06% | 26.5만 |
|---|
| 2026.03.24 | ₩36,037 | ₩36,774 | ₩35,287 | ₩36,761 | +2.01% | 37.4만 |
|---|
| 2026.03.23 | ₩35,783 | ₩36,694 | ₩35,327 | ₩36,439 | +1.84% | 46.7만 |
|---|
| 2026.03.20 | ₩36,010 | ₩36,064 | ₩34,442 | ₩35,032 | -2.72% | 68.1만 |
|---|
| 2026.03.19 | ₩34,925 | ₩36,091 | ₩34,496 | ₩35,675 | +2.15% | 81.6만 |
|---|
| 2026.03.18 | ₩37,605 | ₩38,195 | ₩36,868 | ₩37,431 | -0.46% | 37만 |
|---|
| 2026.03.17 | ₩40,902 | ₩40,982 | ₩39,615 | ₩39,977 | -2.26% | 33.6만 |
|---|
| 2026.03.16 | ₩40,433 | ₩41,398 | ₩39,964 | ₩40,982 | +1.36% | 34.5만 |
|---|
| 2026.03.13 | ₩42,604 | ₩42,751 | ₩40,286 | ₩40,433 | -5.10% | 35.4만 |
|---|
| 2026.03.12 | ₩44,373 | ₩44,641 | ₩43,046 | ₩43,542 | -1.87% | 24.4만 |
|---|
| 2026.03.11 | ₩44,025 | ₩44,708 | ₩43,127 | ₩44,118 | +0.21% | 34.1만 |
|---|
| 2026.03.10 | ₩46,571 | ₩46,625 | ₩45,244 | ₩45,660 | -1.96% | 24.5만 |
|---|
| 2026.03.09 | ₩44,587 | ₩45,713 | ₩43,569 | ₩45,432 | +1.89% | 39.9만 |
|---|
| 2026.03.06 | ₩43,060 | ₩44,507 | ₩42,349 | ₩44,145 | +2.52% | 22.2만 |
|---|
| 2026.03.05 | ₩45,150 | ₩45,150 | ₩43,287 | ₩43,984 | -2.58% | 30.8만 |
|---|
| 2026.03.04 | ₩46,370 | ₩46,383 | ₩44,949 | ₩45,526 | -1.82% | 32.1만 |
|---|
| 2026.03.03 | ₩46,410 | ₩46,450 | ₩44,427 | ₩45,834 | -1.24% | 42.6만 |
|---|
| 2026.03.02 | ₩51,489 | ₩52,012 | ₩49,680 | ₩51,355 | -0.26% | 41.3만 |
|---|
| 2026.02.27 | ₩50,256 | ₩52,267 | ₩49,439 | ₩52,133 | +3.73% | 72.5만 |
|---|
| 2026.02.26 | ₩47,710 | ₩49,734 | ₩47,000 | ₩49,680 | +4.13% | 36.3만 |
|---|
| 2026.02.25 | ₩50,256 | ₩50,725 | ₩49,332 | ₩49,332 | -1.84% | 21.7만 |
|---|
| 2026.02.24 | ₩48,206 | ₩50,176 | ₩48,206 | ₩49,626 | +2.95% | 22.7만 |
|---|
| 2026.02.23 | ₩48,956 | ₩50,377 | ₩48,849 | ₩49,720 | +1.56% | 27.5만 |
|---|
| 2026.02.20 | ₩46,839 | ₩48,514 | ₩46,289 | ₩48,032 | +2.55% | 42.1만 |
|---|
| 2026.02.19 | ₩43,341 | ₩45,673 | ₩43,153 | ₩45,593 | +5.19% | 27.5만 |
|---|
| 2026.02.18 | ₩45,606 | ₩46,236 | ₩45,164 | ₩45,713 | +0.24% | 23.6만 |
|---|
| 2026.02.17 | ₩44,601 | ₩44,990 | ₩43,234 | ₩44,092 | -1.14% | 42.4만 |
|---|
| 2026.02.13 | ₩46,571 | ₩48,058 | ₩46,062 | ₩47,777 | +2.59% | 24.7만 |
|---|
| 2026.02.12 | ₩48,246 | ₩48,528 | ₩44,909 | ₩45,057 | -6.61% | 24.3만 |
|---|
| 2026.02.11 | ₩48,648 | ₩49,238 | ₩46,906 | ₩48,648 | 0.00% | 27.7만 |
|---|
| 2026.02.10 | ₩47,402 | ₩47,429 | ₩46,236 | ₩46,772 | -1.33% | 18.7만 |
|---|
| 2026.02.09 | ₩45,150 | ₩47,563 | ₩45,150 | ₩47,027 | +4.16% | 35.8만 |
|---|
| 2026.02.06 | ₩43,194 | ₩44,561 | ₩43,046 | ₩44,199 | +2.33% | 23.5만 |
|---|
| 2026.02.05 | ₩42,135 | ₩43,502 | ₩41,518 | ₩41,572 | -1.34% | 36.3만 |
|---|
| 2026.02.04 | ₩44,614 | ₩44,869 | ₩42,282 | ₩43,797 | -1.83% | 37.9만 |
|---|
| 2026.02.03 | ₩43,515 | ₩44,641 | ₩42,457 | ₩43,837 | +0.74% | 57.4만 |
|---|
| 2026.02.02 | ₩42,014 | ₩43,341 | ₩41,706 | ₩42,738 | +1.72% | 64만 |
|---|
| 2026.01.30 | ₩43,247 | ₩45,941 | ₩42,269 | ₩42,644 | -1.39% | 74.2만 |
|---|
| 2026.01.29 | ₩50,310 | ₩50,953 | ₩46,571 | ₩47,563 | -5.46% | 82.8만 |
|---|
| 2026.01.28 | ₩51,690 | ₩52,762 | ₩50,926 | ₩52,508 | +1.58% | 32.2만 |
|---|
| 2026.01.27 | ₩50,591 | ₩51,476 | ₩49,318 | ₩51,302 | +1.40% | 29만 |
|---|
| 2026.01.26 | ₩51,275 | ₩52,535 | ₩49,881 | ₩49,908 | -2.67% | 38.3만 |
|---|
| 2026.01.23 | ₩49,841 | ₩50,739 | ₩49,291 | ₩50,163 | +0.65% | 41만 |
|---|
| 2026.01.22 | ₩48,273 | ₩51,154 | ₩48,085 | ₩50,551 | +4.72% | 36.4만 |
|---|
| 2026.01.21 | ₩50,792 | ₩50,900 | ₩48,139 | ₩48,809 | -3.91% | 55.8만 |
|---|
| 2026.01.20 | ₩51,154 | ₩51,194 | ₩49,747 | ₩50,471 | -1.34% | 41.6만 |
|---|
| 2026.01.16 | ₩48,434 | ₩48,997 | ₩46,410 | ₩48,568 | +0.28% | 39.2만 |
|---|
| 2026.01.15 | ₩45,807 | ₩48,447 | ₩45,579 | ₩48,058 | +4.92% | 45만 |
|---|
| 2026.01.14 | ₩47,161 | ₩47,348 | ₩45,579 | ₩46,598 | -1.19% | 38만 |
|---|
| 2026.01.13 | ₩45,593 | ₩46,973 | ₩45,325 | ₩45,686 | +0.21% | 35.9만 |
|---|
| 2026.01.12 | ₩44,159 | ₩45,137 | ₩44,065 | ₩44,386 | +0.52% | 33.6만 |
|---|
| 2026.01.09 | ₩42,617 | ₩43,100 | ₩41,773 | ₩42,564 | -0.13% | 22.4만 |
|---|
| 2026.01.08 | ₩42,443 | ₩43,314 | ₩42,122 | ₩43,060 | +1.45% | 22.1만 |
|---|
| 2026.01.07 | ₩42,537 | ₩43,368 | ₩41,277 | ₩43,368 | +1.95% | 21.4만 |
|---|
| 2026.01.06 | ₩42,859 | ₩44,011 | ₩42,751 | ₩43,690 | +1.94% | 26.6만 |
|---|
| 2026.01.05 | ₩42,323 | ₩43,824 | ₩41,854 | ₩42,376 | +0.13% | 29.2만 |
|---|
| 2026.01.02 | ₩42,564 | ₩42,751 | ₩39,267 | ₩40,634 | -4.53% | 31.8만 |
|---|
| 2025.12.31 | ₩41,545 | ₩41,961 | ₩41,197 | ₩41,559 | +0.03% | 19.8만 |
|---|
| 2025.12.30 | ₩42,215 | ₩42,242 | ₩41,277 | ₩41,854 | -0.86% | 36.1만 |
|---|
| 2025.12.29 | ₩42,336 | ₩42,336 | ₩40,513 | ₩40,929 | -3.32% | 51.5만 |
|---|
| 2025.12.26 | ₩45,070 | ₩45,231 | ₩44,279 | ₩44,668 | -0.89% | 33.9만 |
|---|
| 2025.12.24 | ₩45,566 | ₩46,048 | ₩43,690 | ₩44,681 | -1.94% | 26.3만 |
|---|
| 2025.12.23 | ₩46,598 | ₩46,638 | ₩45,338 | ₩45,713 | -1.90% | 44.4만 |
|---|
| 2025.12.22 | ₩44,909 | ₩45,552 | ₩43,743 | ₩45,311 | +0.90% | 54.1만 |
|---|
| 2025.12.19 | ₩39,548 | ₩42,055 | ₩39,548 | ₩41,867 | +5.86% | 79.2만 |
|---|
| 2025.12.18 | ₩40,554 | ₩41,130 | ₩39,589 | ₩39,642 | -2.25% | 60.4만 |
|---|
| 2025.12.17 | ₩41,036 | ₩41,143 | ₩39,924 | ₩40,768 | -0.65% | 37.5만 |
|---|
| 2025.12.16 | ₩40,621 | ₩41,787 | ₩39,723 | ₩40,701 | +0.20% | 24만 |
|---|
| 2025.12.15 | ₩41,599 | ₩41,599 | ₩39,816 | ₩40,795 | -1.93% | 48.6만 |
|---|
| 2025.12.12 | ₩43,984 | ₩44,641 | ₩41,639 | ₩42,081 | -4.33% | 60.7만 |
|---|
| 2025.12.11 | ₩40,272 | ₩43,381 | ₩39,857 | ₩42,711 | +6.06% | 88.9만 |
|---|
| 2025.12.10 | ₩40,982 | ₩41,264 | ₩39,307 | ₩40,862 | -0.29% | 37.8만 |
|---|
| 2025.12.09 | ₩39,227 | ₩41,036 | ₩39,106 | ₩40,808 | +4.03% | 34.8만 |
|---|
| 2025.12.08 | ₩39,508 | ₩39,669 | ₩38,838 | ₩39,200 | -0.78% | 28만 |
|---|
| 2025.12.05 | ₩39,428 | ₩40,915 | ₩38,771 | ₩38,999 | -1.09% | 32.5만 |
|---|
| 2025.12.04 | ₩37,712 | ₩38,463 | ₩37,578 | ₩38,315 | +1.60% | 19.8만 |
|---|
| 2025.12.03 | ₩38,972 | ₩39,321 | ₩38,235 | ₩38,275 | -1.79% | 17.1만 |
|---|
| 2025.12.02 | ₩39,160 | ₩39,200 | ₩37,552 | ₩38,838 | -0.82% | 40.9만 |
|---|
| 2025.12.01 | ₩40,969 | ₩41,384 | ₩39,669 | ₩40,219 | -1.83% | 50.6만 |
|---|
| 2025.11.28 | ₩39,481 | ₩40,446 | ₩39,187 | ₩40,446 | +2.44% | 29.6만 |
|---|
| 2025.11.26 | ₩37,887 | ₩39,441 | ₩37,739 | ₩39,428 | +4.07% | 45.4만 |
|---|
| 2025.11.25 | ₩36,774 | ₩37,860 | ₩36,546 | ₩37,605 | +2.26% | 40.4만 |
|---|
| 2025.11.24 | ₩35,421 | ₩37,471 | ₩35,421 | ₩37,297 | +5.30% | 32.1만 |
|---|
| 2025.11.21 | ₩36,493 | ₩36,493 | ₩35,112 | ₩35,488 | -2.75% | 40.5만 |
|---|
| 2025.11.20 | ₩39,053 | ₩39,294 | ₩35,675 | ₩35,769 | -8.41% | 65.4만 |
|---|
| 2025.11.19 | ₩39,441 | ₩40,111 | ₩38,476 | ₩38,972 | -1.19% | 78.8만 |
|---|
| 2025.11.18 | ₩38,382 | ₩38,530 | ₩36,573 | ₩37,592 | -2.06% | 99.6만 |
|---|
| 2025.11.17 | ₩37,980 | ₩38,423 | ₩36,868 | ₩37,297 | -1.80% | 40.3만 |
|---|
| 2025.11.14 | ₩36,828 | ₩37,994 | ₩36,466 | ₩37,458 | +1.71% | 46.4만 |
|---|
| 2025.11.13 | ₩39,267 | ₩39,267 | ₩37,096 | ₩37,458 | -4.61% | 55.7만 |
|---|
| 2025.11.12 | ₩37,846 | ₩38,932 | ₩37,511 | ₩38,382 | +1.42% | 47.5만 |
|---|
| 2025.11.11 | ₩36,533 | ₩37,015 | ₩35,796 | ₩36,989 | +1.25% | 47.3만 |
|---|
| 2025.11.10 | ₩36,975 | ₩37,029 | ₩35,863 | ₩36,332 | -1.74% | 48.4만 |
|---|
| 2025.11.07 | ₩34,978 | ₩35,086 | ₩34,188 | ₩35,032 | +0.15% | 44.3만 |
|---|
| 2025.11.06 | ₩35,059 | ₩35,662 | ₩33,585 | ₩33,947 | -3.17% | 54.6만 |
|---|
| 2025.11.05 | ₩34,148 | ₩34,201 | ₩32,968 | ₩33,585 | -1.65% | 47.1만 |
|---|
| 2025.11.04 | ₩33,437 | ₩33,437 | ₩31,789 | ₩32,124 | -3.93% | 57.2만 |
|---|
| 2025.11.03 | ₩33,947 | ₩34,228 | ₩32,834 | ₩33,384 | -1.66% | 33만 |
|---|
| 2025.10.31 | ₩34,442 | ₩34,442 | ₩33,236 | ₩33,812 | -1.83% | 57.8만 |
|---|
| 2025.10.30 | ₩33,410 | ₩34,416 | ₩33,209 | ₩34,174 | +2.29% | 56.9만 |
|---|
| 2025.10.29 | ₩33,558 | ₩33,571 | ₩32,070 | ₩32,446 | -3.31% | 59.5만 |
|---|
| 2025.10.28 | ₩31,320 | ₩32,593 | ₩31,320 | ₩32,338 | +3.25% | 56.5만 |
|---|
| 2025.10.27 | ₩32,110 | ₩32,566 | ₩31,172 | ₩31,909 | -0.63% | 86.7만 |
|---|
| 2025.10.24 | ₩33,799 | ₩34,389 | ₩33,571 | ₩33,705 | -0.28% | 44.3만 |
|---|
| 2025.10.23 | ₩34,603 | ₩34,764 | ₩33,799 | ₩34,295 | -0.89% | 64.5만 |
|---|
| 2025.10.22 | ₩32,459 | ₩34,148 | ₩32,405 | ₩33,772 | +4.05% | 137.7만 |
|---|
| 2025.10.21 | ₩34,925 | ₩35,608 | ₩33,531 | ₩34,684 | -0.69% | 119.5만 |
|---|
| 2025.10.20 | ₩38,731 | ₩39,280 | ₩38,235 | ₩39,026 | +0.76% | 62.4만 |
|---|
| 2025.10.17 | ₩41,331 | ₩41,639 | ₩36,948 | ₩38,222 | -7.52% | 128.9만 |
|---|
| 2025.10.16 | ₩41,451 | ₩42,765 | ₩40,942 | ₩42,457 | +2.42% | 70.8만 |
|---|
| 2025.10.15 | ₩39,294 | ₩40,956 | ₩39,106 | ₩40,393 | +2.80% | 63.3만 |
|---|
| 2025.10.14 | ₩38,342 | ₩39,669 | ₩38,208 | ₩38,811 | +1.22% | 48.7만 |
|---|
| 2025.10.13 | ₩40,540 | ₩40,942 | ₩39,093 | ₩39,602 | -2.31% | 84.7만 |
|---|
| 2025.10.10 | ₩38,222 | ₩39,146 | ₩37,833 | ₩38,543 | +0.84% | 69.8만 |
|---|