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 | ₩33,044 | ₩33,406 | ₩32,856 | ₩33,352 | +0.93% | 18만 |
| 2026.10.08 | ₩31,622 | ₩32,440 | ₩31,622 | ₩32,320 | +2.21% | 21.9만 |
| 2026.10.07 | ₩31,488 | ₩32,159 | ₩31,099 | ₩31,783 | +0.94% | 32.2만 |
| 2026.10.06 | ₩32,575 | ₩32,990 | ₩32,360 | ₩32,736 | +0.49% | 16.5만 |
| 2026.10.05 | ₩32,642 | ₩32,642 | ₩32,092 | ₩32,414 | -0.70% | 19만 |
| 2026.10.02 | ₩32,856 | ₩32,856 | ₩32,253 | ₩32,588 | -0.82% | 27.1만 |
| 2026.10.01 | ₩32,454 | ₩32,829 | ₩32,186 | ₩32,508 | +0.17% | 24.4만 |
| 2026.09.30 | ₩32,816 | ₩32,923 | ₩32,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,521 |
| -0.90% |
| 26.4만 |
| 2026.09.29 | ₩32,762 | ₩32,883 | ₩32,293 | ₩32,843 | +0.25% | 22.2만 |
|---|
| 2026.09.28 | ₩32,320 | ₩33,111 | ₩32,253 | ₩32,642 | +1.00% | 26.6만 |
|---|
| 2026.09.25 | ₩33,594 | ₩33,983 | ₩33,312 | ₩33,808 | +0.64% | 18.9만 |
|---|
| 2026.09.24 | ₩33,808 | ₩33,808 | ₩32,937 | ₩33,446 | -1.07% | 29.1만 |
|---|
| 2026.09.23 | ₩34,600 | ₩34,693 | ₩33,755 | ₩34,184 | -1.20% | 20만 |
|---|
| 2026.09.22 | ₩34,291 | ₩35,780 | ₩34,251 | ₩35,579 | +3.75% | 33.8만 |
|---|
| 2026.09.21 | ₩35,310 | ₩35,351 | ₩34,385 | ₩34,559 | -2.13% | 18.5만 |
|---|
| 2026.09.18 | ₩35,216 | ₩35,538 | ₩34,801 | ₩35,270 | +0.15% | 37.9만 |
|---|
| 2026.09.17 | ₩35,418 | ₩35,418 | ₩34,640 | ₩35,015 | -1.14% | 38.5만 |
|---|
| 2026.09.16 | ₩35,190 | ₩35,190 | ₩33,527 | ₩34,103 | -3.09% | 22.7만 |
|---|
| 2026.09.15 | ₩34,479 | ₩34,546 | ₩33,621 | ₩34,305 | -0.51% | 23.6만 |
|---|
| 2026.09.14 | ₩34,224 | ₩34,559 | ₩33,741 | ₩34,318 | +0.27% | 42.6만 |
|---|
| 2026.09.11 | ₩36,169 | ₩36,611 | ₩35,766 | ₩35,954 | -0.59% | 23.4만 |
|---|
| 2026.09.10 | ₩36,370 | ₩36,879 | ₩36,222 | ₩36,356 | -0.04% | 22.4만 |
|---|
| 2026.09.09 | ₩38,301 | ₩38,744 | ₩37,443 | ₩37,697 | -1.58% | 17.2만 |
|---|
| 2026.09.08 | ₩37,657 | ₩38,368 | ₩37,563 | ₩37,617 | -0.11% | 16.4만 |
|---|
| 2026.09.04 | ₩38,355 | ₩38,744 | ₩37,993 | ₩38,328 | -0.07% | 21.6만 |
|---|
| 2026.09.03 | ₩39,562 | ₩39,883 | ₩38,971 | ₩39,709 | +0.37% | 30.2만 |
|---|
| 2026.09.02 | ₩37,832 | ₩38,650 | ₩37,684 | ₩37,952 | +0.32% | 34.2만 |
|---|
| 2026.09.01 | ₩36,397 | ₩37,630 | ₩36,356 | ₩37,161 | +2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩38,073 | ₩38,153 | ₩37,295 | ₩37,858 | -0.56% | 23.8만 |
|---|
| 2026.08.28 | ₩40,313 | ₩40,313 | ₩38,207 | ₩38,583 | -4.29% | 37.5만 |
|---|
| 2026.08.27 | ₩40,125 | ₩40,554 | ₩39,843 | ₩40,272 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩40,393 | ₩40,836 | ₩40,058 | ₩40,219 | -0.43% | 42.2만 |
|---|
| 2026.08.25 | ₩40,594 | ₩42,043 | ₩40,406 | ₩41,882 | +3.17% | 43.3만 |
|---|
| 2026.08.24 | ₩41,801 | ₩42,016 | ₩40,473 | ₩41,466 | -0.80% | 44.7만 |
|---|
| 2026.08.21 | ₩41,761 | ₩42,110 | ₩40,406 | ₩41,171 | -1.41% | 51.9만 |
|---|
| 2026.08.20 | ₩37,483 | ₩39,722 | ₩37,134 | ₩39,575 | +5.58% | 41.2만 |
|---|
| 2026.08.19 | ₩36,410 | ₩37,644 | ₩36,316 | ₩37,322 | +2.50% | 52.7만 |
|---|
| 2026.08.18 | ₩32,575 | ₩32,950 | ₩32,145 | ₩32,588 | +0.04% | 34.7만 |
|---|
| 2026.08.17 | ₩32,856 | ₩33,487 | ₩32,749 | ₩33,004 | +0.45% | 21.2만 |
|---|
| 2026.08.14 | ₩32,695 | ₩33,178 | ₩32,253 | ₩32,440 | -0.78% | 22.5만 |
|---|
| 2026.08.13 | ₩32,052 | ₩32,575 | ₩31,757 | ₩31,891 | -0.50% | 27.1만 |
|---|
| 2026.08.12 | ₩32,776 | ₩32,776 | ₩32,078 | ₩32,400 | -1.15% | 38만 |
|---|
| 2026.08.11 | ₩31,596 | ₩32,239 | ₩31,542 | ₩31,971 | +1.19% | 17.9만 |
|---|
| 2026.08.10 | ₩31,475 | ₩31,931 | ₩30,711 | ₩31,743 | +0.85% | 21.4만 |
|---|
| 2026.08.07 | ₩32,360 | ₩32,521 | ₩31,421 | ₩31,689 | -2.07% | 31.6만 |
|---|
| 2026.08.06 | ₩30,107 | ₩30,563 | ₩29,919 | ₩30,147 | +0.13% | 24.6만 |
|---|
| 2026.08.05 | ₩31,207 | ₩31,435 | ₩30,402 | ₩30,670 | -1.72% | 34.3만 |
|---|
| 2026.08.04 | ₩28,954 | ₩29,410 | ₩28,511 | ₩28,927 | -0.09% | 31.4만 |
|---|
| 2026.08.03 | ₩27,653 | ₩28,216 | ₩27,599 | ₩28,055 | +1.45% | 19.6만 |
|---|
| 2026.07.31 | ₩27,653 | ₩27,680 | ₩26,862 | ₩27,385 | -0.97% | 20.7만 |
|---|
| 2026.07.30 | ₩27,559 | ₩28,042 | ₩27,130 | ₩27,961 | +1.46% | 24.8만 |
|---|
| 2026.07.29 | ₩27,572 | ₩27,854 | ₩26,754 | ₩27,036 | -1.95% | 27.1만 |
|---|
| 2026.07.28 | ₩27,787 | ₩28,028 | ₩27,371 | ₩27,747 | -0.14% | 43.2만 |
|---|
| 2026.07.27 | ₩28,417 | ₩28,551 | ₩27,626 | ₩28,122 | -1.04% | 20.9만 |
|---|
| 2026.07.24 | ₩27,787 | ₩28,538 | ₩27,666 | ₩28,082 | +1.06% | 26.5만 |
|---|
| 2026.07.23 | ₩27,639 | ₩28,136 | ₩27,371 | ₩27,425 | -0.78% | 36.8만 |
|---|
| 2026.07.22 | ₩28,511 | ₩29,329 | ₩28,511 | ₩29,088 | +2.02% | 44.9만 |
|---|
| 2026.07.21 | ₩27,170 | ₩27,934 | ₩27,009 | ₩27,787 | +2.27% | 29.2만 |
|---|
| 2026.07.20 | ₩26,473 | ₩26,647 | ₩26,111 | ₩26,352 | -0.46% | 31.8만 |
|---|
| 2026.07.17 | ₩26,272 | ₩27,036 | ₩26,151 | ₩26,687 | +1.58% | 17.1만 |
|---|
| 2026.07.16 | ₩27,197 | ₩27,224 | ₩26,285 | ₩26,808 | -1.43% | 50.9만 |
|---|
| 2026.07.15 | ₩27,814 | ₩28,377 | ₩27,572 | ₩28,203 | +1.40% | 37.2만 |
|---|
| 2026.07.14 | ₩28,913 | ₩29,021 | ₩27,747 | ₩27,800 | -3.85% | 25.1만 |
|---|
| 2026.07.13 | ₩27,908 | ₩28,270 | ₩27,613 | ₩27,988 | +0.29% | 29.6만 |
|---|
| 2026.07.10 | ₩28,444 | ₩28,618 | ₩28,055 | ₩28,297 | -0.52% | 23.9만 |
|---|
| 2026.07.09 | ₩28,364 | ₩28,659 | ₩28,162 | ₩28,605 | +0.85% | 42.8만 |
|---|
| 2026.07.08 | ₩28,203 | ₩28,323 | ₩26,768 | ₩27,519 | -2.43% | 45.5만 |
|---|
| 2026.07.07 | ₩29,235 | ₩29,343 | ₩28,364 | ₩28,592 | -2.20% | 55.3만 |
|---|
| 2026.07.06 | ₩30,094 | ₩30,174 | ₩29,115 | ₩29,423 | -2.23% | 32.9만 |
|---|
| 2026.07.02 | ₩29,423 | ₩29,906 | ₩28,967 | ₩29,369 | -0.18% | 38.6만 |
|---|
| 2026.07.01 | ₩28,699 | ₩29,396 | ₩28,230 | ₩28,323 | -1.31% | 28.4만 |
|---|
| 2026.06.30 | ₩28,806 | ₩28,900 | ₩27,988 | ₩28,565 | -0.84% | 29.6만 |
|---|
| 2026.06.29 | ₩28,672 | ₩28,793 | ₩27,572 | ₩28,082 | -2.06% | 44.5만 |
|---|
| 2026.06.26 | ₩29,074 | ₩29,343 | ₩28,605 | ₩28,645 | -1.48% | 28.3만 |
|---|
| 2026.06.25 | ₩28,940 | ₩28,940 | ₩27,090 | ₩28,578 | -1.25% | 43.2만 |
|---|
| 2026.06.24 | ₩27,760 | ₩28,431 | ₩26,996 | ₩28,230 | +1.69% | 62만 |
|---|
| 2026.06.23 | ₩29,302 | ₩29,839 | ₩28,042 | ₩29,101 | -0.69% | 40.3만 |
|---|
| 2026.06.22 | ₩30,295 | ₩30,898 | ₩30,228 | ₩30,818 | +1.73% | 30.2만 |
|---|
| 2026.06.18 | ₩32,655 | ₩33,218 | ₩31,824 | ₩32,682 | +0.08% | 64.8만 |
|---|
| 2026.06.17 | ₩33,862 | ₩34,747 | ₩32,736 | ₩32,789 | -3.17% | 28.6만 |
|---|
| 2026.06.16 | ₩34,197 | ₩34,613 | ₩33,634 | ₩34,063 | -0.39% | 23.3만 |
|---|
| 2026.06.15 | ₩34,224 | ₩34,761 | ₩33,527 | ₩33,782 | -1.29% | 27.2만 |
|---|
| 2026.06.12 | ₩31,703 | ₩31,917 | ₩31,140 | ₩31,475 | -0.72% | 56.4만 |
|---|
| 2026.06.11 | ₩29,664 | ₩30,871 | ₩29,276 | ₩30,778 | +3.75% | 27.3만 |
|---|
| 2026.06.10 | ₩29,812 | ₩30,509 | ₩29,276 | ₩29,396 | -1.39% | 30.1만 |
|---|
| 2026.06.09 | ₩31,998 | ₩32,132 | ₩30,228 | ₩31,140 | -2.68% | 27.6만 |
|---|
| 2026.06.08 | ₩31,797 | ₩32,052 | ₩31,582 | ₩31,770 | -0.08% | 17.9만 |
|---|
| 2026.06.05 | ₩33,446 | ₩33,446 | ₩31,596 | ₩31,730 | -5.13% | 54.3만 |
|---|
| 2026.06.04 | ₩34,533 | ₩34,761 | ₩33,862 | ₩34,331 | -0.58% | 23만 |
|---|
| 2026.06.03 | ₩34,546 | ₩34,546 | ₩33,621 | ₩33,929 | -1.79% | 30.3만 |
|---|
| 2026.06.02 | ₩35,619 | ₩35,646 | ₩34,331 | ₩34,707 | -2.56% | 27.1만 |
|---|
| 2026.06.01 | ₩34,506 | ₩35,176 | ₩33,875 | ₩34,935 | +1.24% | 25.2만 |
|---|
| 2026.05.29 | ₩35,619 | ₩36,544 | ₩35,310 | ₩35,404 | -0.60% | 37.2만 |
|---|
| 2026.05.28 | ₩34,586 | ₩36,075 | ₩34,291 | ₩35,431 | +2.44% | 16.5만 |
|---|
| 2026.05.27 | ₩35,391 | ₩35,914 | ₩34,962 | ₩35,029 | -1.02% | 20.5만 |
|---|
| 2026.05.26 | ₩36,209 | ₩36,491 | ₩35,498 | ₩36,477 | +0.74% | 25.7만 |
|---|
| 2026.05.22 | ₩35,270 | ₩35,351 | ₩34,144 | ₩34,801 | -1.33% | 15.1만 |
|---|
| 2026.05.21 | ₩34,868 | ₩35,565 | ₩34,533 | ₩35,082 | +0.62% | 14만 |
|---|
| 2026.05.20 | ₩35,203 | ₩35,927 | ₩34,693 | ₩35,780 | +1.64% | 24.8만 |
|---|
| 2026.05.19 | ₩35,123 | ₩35,163 | ₩34,238 | ₩34,492 | -1.79% | 24.4만 |
|---|
| 2026.05.18 | ₩36,115 | ₩36,598 | ₩35,619 | ₩36,035 | -0.22% | 27.6만 |
|---|
| 2026.05.15 | ₩36,531 | ₩36,531 | ₩35,015 | ₩35,203 | -3.63% | 22.8만 |
|---|
| 2026.05.14 | ₩39,360 | ₩39,360 | ₩38,220 | ₩38,717 | -1.64% | 15만 |
|---|
| 2026.05.13 | ₩39,682 | ₩40,138 | ₩38,864 | ₩39,642 | -0.10% | 19.5만 |
|---|
| 2026.05.12 | ₩40,246 | ₩40,728 | ₩38,958 | ₩40,514 | +0.67% | 20.7만 |
|---|
| 2026.05.11 | ₩40,889 | ₩41,573 | ₩40,473 | ₩40,903 | +0.03% | 23.5만 |
|---|
| 2026.05.08 | ₩39,696 | ₩40,715 | ₩39,293 | ₩40,541 | +2.13% | 47.1만 |
|---|
| 2026.05.07 | ₩41,426 | ₩41,922 | ₩38,019 | ₩38,314 | -7.51% | 155.8만 |
|---|
| 2026.05.06 | ₩38,703 | ₩39,857 | ₩38,663 | ₩39,119 | +1.07% | 46.4만 |
|---|
| 2026.05.05 | ₩36,423 | ₩36,450 | ₩35,284 | ₩35,431 | -2.72% | 15.6만 |
|---|
| 2026.05.04 | ₩36,303 | ₩36,705 | ₩35,579 | ₩35,833 | -1.29% | 19.8만 |
|---|
| 2026.05.01 | ₩36,075 | ₩36,625 | ₩35,699 | ₩35,914 | -0.45% | 12.1만 |
|---|
| 2026.04.30 | ₩36,718 | ₩37,067 | ₩36,209 | ₩36,423 | -0.80% | 21.1만 |
|---|
| 2026.04.29 | ₩35,981 | ₩36,128 | ₩35,552 | ₩35,807 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩37,107 | ₩37,295 | ₩36,195 | ₩36,786 | -0.87% | 30.9만 |
|---|
| 2026.04.27 | ₩38,609 | ₩38,703 | ₩37,738 | ₩38,167 | -1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩38,891 | ₩39,468 | ₩38,516 | ₩39,065 | +0.45% | 16.3만 |
|---|
| 2026.04.23 | ₩38,864 | ₩39,401 | ₩37,805 | ₩38,650 | -0.55% | 21만 |
|---|
| 2026.04.22 | ₩40,031 | ₩40,527 | ₩39,468 | ₩39,857 | -0.44% | 20.6만 |
|---|
| 2026.04.21 | ₩40,581 | ₩41,104 | ₩39,307 | ₩39,414 | -2.88% | 30.2만 |
|---|
| 2026.04.20 | ₩41,573 | ₩42,016 | ₩41,332 | ₩41,439 | -0.32% | 21.7만 |
|---|
| 2026.04.17 | ₩42,445 | ₩43,893 | ₩42,445 | ₩42,954 | +1.20% | 18.7만 |
|---|
| 2026.04.16 | ₩41,761 | ₩42,083 | ₩41,251 | ₩41,412 | -0.83% | 12.6만 |
|---|
| 2026.04.15 | ₩42,659 | ₩43,115 | ₩41,157 | ₩41,238 | -3.33% | 22.2만 |
|---|
| 2026.04.14 | ₩42,820 | ₩43,705 | ₩42,566 | ₩43,182 | +0.85% | 20.4만 |
|---|
| 2026.04.13 | ₩42,297 | ₩42,887 | ₩41,949 | ₩42,499 | +0.48% | 16.8만 |
|---|
| 2026.04.10 | ₩42,284 | ₩43,115 | ₩42,271 | ₩42,847 | +1.33% | 21.6만 |
|---|
| 2026.04.09 | ₩41,841 | ₩42,472 | ₩41,251 | ₩41,600 | -0.58% | 17.6만 |
|---|
| 2026.04.08 | ₩44,255 | ₩44,255 | ₩40,929 | ₩41,627 | -5.94% | 30.5만 |
|---|
| 2026.04.07 | ₩40,849 | ₩41,077 | ₩39,602 | ₩40,795 | -0.13% | 23.4만 |
|---|
| 2026.04.06 | ₩41,640 | ₩41,922 | ₩40,849 | ₩41,010 | -1.51% | 16.3만 |
|---|
| 2026.04.02 | ₩39,293 | ₩41,922 | ₩39,293 | ₩41,841 | +6.48% | 32.8만 |
|---|
| 2026.04.01 | ₩40,849 | ₩42,512 | ₩40,406 | ₩41,265 | +1.02% | 43.7만 |
|---|
| 2026.03.31 | ₩38,596 | ₩39,468 | ₩38,140 | ₩39,387 | +2.05% | 40.2만 |
|---|
| 2026.03.30 | ₩38,395 | ₩38,502 | ₩36,651 | ₩37,081 | -3.42% | 27.5만 |
|---|
| 2026.03.27 | ₩36,182 | ₩38,167 | ₩36,035 | ₩37,644 | +4.04% | 26.1만 |
|---|
| 2026.03.26 | ₩36,423 | ₩37,765 | ₩36,048 | ₩36,289 | -0.37% | 28만 |
|---|
| 2026.03.25 | ₩39,012 | ₩39,012 | ₩37,255 | ₩37,429 | -4.06% | 26.5만 |
|---|
| 2026.03.24 | ₩36,061 | ₩36,799 | ₩35,310 | ₩36,786 | +2.01% | 37.4만 |
|---|
| 2026.03.23 | ₩35,807 | ₩36,718 | ₩35,351 | ₩36,464 | +1.84% | 46.7만 |
|---|
| 2026.03.20 | ₩36,035 | ₩36,088 | ₩34,466 | ₩35,056 | -2.72% | 68.1만 |
|---|
| 2026.03.19 | ₩34,948 | ₩36,115 | ₩34,519 | ₩35,699 | +2.15% | 81.6만 |
|---|
| 2026.03.18 | ₩37,630 | ₩38,220 | ₩36,893 | ₩37,456 | -0.46% | 37만 |
|---|
| 2026.03.17 | ₩40,929 | ₩41,010 | ₩39,642 | ₩40,004 | -2.26% | 33.6만 |
|---|
| 2026.03.16 | ₩40,460 | ₩41,426 | ₩39,991 | ₩41,010 | +1.36% | 34.5만 |
|---|
| 2026.03.13 | ₩42,633 | ₩42,780 | ₩40,313 | ₩40,460 | -5.10% | 35.4만 |
|---|
| 2026.03.12 | ₩44,403 | ₩44,671 | ₩43,075 | ₩43,571 | -1.87% | 24.4만 |
|---|
| 2026.03.11 | ₩44,054 | ₩44,738 | ₩43,156 | ₩44,148 | +0.21% | 34.1만 |
|---|
| 2026.03.10 | ₩46,602 | ₩46,656 | ₩45,275 | ₩45,690 | -1.96% | 24.5만 |
|---|
| 2026.03.09 | ₩44,617 | ₩45,744 | ₩43,598 | ₩45,462 | +1.89% | 39.9만 |
|---|
| 2026.03.06 | ₩43,089 | ₩44,537 | ₩42,378 | ₩44,175 | +2.52% | 22.2만 |
|---|
| 2026.03.05 | ₩45,181 | ₩45,181 | ₩43,317 | ₩44,014 | -2.58% | 30.8만 |
|---|
| 2026.03.04 | ₩46,401 | ₩46,414 | ₩44,979 | ₩45,556 | -1.82% | 32.1만 |
|---|
| 2026.03.03 | ₩46,441 | ₩46,481 | ₩44,456 | ₩45,865 | -1.24% | 42.6만 |
|---|
| 2026.03.02 | ₩51,524 | ₩52,047 | ₩49,713 | ₩51,390 | -0.26% | 41.3만 |
|---|
| 2026.02.27 | ₩50,290 | ₩52,302 | ₩49,472 | ₩52,168 | +3.73% | 72.5만 |
|---|
| 2026.02.26 | ₩47,742 | ₩49,767 | ₩47,031 | ₩49,713 | +4.13% | 36.3만 |
|---|
| 2026.02.25 | ₩50,290 | ₩50,759 | ₩49,365 | ₩49,365 | -1.84% | 21.7만 |
|---|
| 2026.02.24 | ₩48,238 | ₩50,210 | ₩48,238 | ₩49,660 | +2.95% | 22.7만 |
|---|
| 2026.02.23 | ₩48,989 | ₩50,411 | ₩48,882 | ₩49,754 | +1.56% | 27.5만 |
|---|
| 2026.02.20 | ₩46,870 | ₩48,547 | ₩46,321 | ₩48,064 | +2.55% | 42.1만 |
|---|
| 2026.02.19 | ₩43,370 | ₩45,704 | ₩43,182 | ₩45,623 | +5.19% | 27.5만 |
|---|
| 2026.02.18 | ₩45,637 | ₩46,267 | ₩45,194 | ₩45,744 | +0.24% | 23.6만 |
|---|
| 2026.02.17 | ₩44,631 | ₩45,020 | ₩43,263 | ₩44,121 | -1.14% | 42.4만 |
|---|
| 2026.02.13 | ₩46,602 | ₩48,091 | ₩46,093 | ₩47,809 | +2.59% | 24.7만 |
|---|
| 2026.02.12 | ₩48,279 | ₩48,560 | ₩44,939 | ₩45,087 | -6.61% | 24.3만 |
|---|
| 2026.02.11 | ₩48,681 | ₩49,271 | ₩46,937 | ₩48,681 | 0.00% | 27.7만 |
|---|
| 2026.02.10 | ₩47,434 | ₩47,460 | ₩46,267 | ₩46,803 | -1.33% | 18.7만 |
|---|
| 2026.02.09 | ₩45,181 | ₩47,595 | ₩45,181 | ₩47,058 | +4.16% | 35.8만 |
|---|
| 2026.02.06 | ₩43,223 | ₩44,591 | ₩43,075 | ₩44,228 | +2.33% | 23.5만 |
|---|
| 2026.02.05 | ₩42,163 | ₩43,531 | ₩41,546 | ₩41,600 | -1.34% | 36.3만 |
|---|
| 2026.02.04 | ₩44,644 | ₩44,899 | ₩42,311 | ₩43,826 | -1.83% | 37.9만 |
|---|
| 2026.02.03 | ₩43,545 | ₩44,671 | ₩42,485 | ₩43,866 | +0.74% | 57.4만 |
|---|
| 2026.02.02 | ₩42,043 | ₩43,370 | ₩41,734 | ₩42,767 | +1.72% | 64만 |
|---|
| 2026.01.30 | ₩43,276 | ₩45,972 | ₩42,297 | ₩42,673 | -1.39% | 74.2만 |
|---|
| 2026.01.29 | ₩50,344 | ₩50,987 | ₩46,602 | ₩47,595 | -5.46% | 82.8만 |
|---|
| 2026.01.28 | ₩51,725 | ₩52,798 | ₩50,961 | ₩52,543 | +1.58% | 32.2만 |
|---|
| 2026.01.27 | ₩50,625 | ₩51,510 | ₩49,351 | ₩51,336 | +1.40% | 29만 |
|---|
| 2026.01.26 | ₩51,309 | ₩52,570 | ₩49,915 | ₩49,941 | -2.67% | 38.3만 |
|---|
| 2026.01.23 | ₩49,874 | ₩50,773 | ₩49,325 | ₩50,196 | +0.65% | 41만 |
|---|
| 2026.01.22 | ₩48,305 | ₩51,189 | ₩48,118 | ₩50,585 | +4.72% | 36.4만 |
|---|
| 2026.01.21 | ₩50,827 | ₩50,934 | ₩48,171 | ₩48,842 | -3.91% | 55.8만 |
|---|
| 2026.01.20 | ₩51,189 | ₩51,229 | ₩49,781 | ₩50,505 | -1.34% | 41.6만 |
|---|
| 2026.01.16 | ₩48,466 | ₩49,030 | ₩46,441 | ₩48,600 | +0.28% | 39.2만 |
|---|
| 2026.01.15 | ₩45,838 | ₩48,480 | ₩45,610 | ₩48,091 | +4.92% | 45만 |
|---|
| 2026.01.14 | ₩47,192 | ₩47,380 | ₩45,610 | ₩46,629 | -1.19% | 38만 |
|---|
| 2026.01.13 | ₩45,623 | ₩47,005 | ₩45,355 | ₩45,717 | +0.21% | 35.9만 |
|---|
| 2026.01.12 | ₩44,188 | ₩45,167 | ₩44,094 | ₩44,416 | +0.52% | 33.6만 |
|---|
| 2026.01.09 | ₩42,646 | ₩43,129 | ₩41,801 | ₩42,592 | -0.13% | 22.4만 |
|---|
| 2026.01.08 | ₩42,472 | ₩43,343 | ₩42,150 | ₩43,089 | +1.45% | 22.1만 |
|---|
| 2026.01.07 | ₩42,566 | ₩43,397 | ₩41,305 | ₩43,397 | +1.95% | 21.4만 |
|---|
| 2026.01.06 | ₩42,887 | ₩44,041 | ₩42,780 | ₩43,719 | +1.94% | 26.6만 |
|---|
| 2026.01.05 | ₩42,351 | ₩43,853 | ₩41,882 | ₩42,405 | +0.13% | 29.2만 |
|---|
| 2026.01.02 | ₩42,592 | ₩42,780 | ₩39,293 | ₩40,661 | -4.53% | 31.8만 |
|---|
| 2025.12.31 | ₩41,573 | ₩41,989 | ₩41,224 | ₩41,587 | +0.03% | 19.8만 |
|---|
| 2025.12.30 | ₩42,244 | ₩42,271 | ₩41,305 | ₩41,882 | -0.86% | 36.1만 |
|---|
| 2025.12.29 | ₩42,364 | ₩42,364 | ₩40,541 | ₩40,956 | -3.32% | 51.5만 |
|---|
| 2025.12.26 | ₩45,100 | ₩45,261 | ₩44,309 | ₩44,698 | -0.89% | 33.9만 |
|---|
| 2025.12.24 | ₩45,596 | ₩46,079 | ₩43,719 | ₩44,711 | -1.94% | 26.3만 |
|---|
| 2025.12.23 | ₩46,629 | ₩46,669 | ₩45,368 | ₩45,744 | -1.90% | 44.4만 |
|---|
| 2025.12.22 | ₩44,939 | ₩45,583 | ₩43,773 | ₩45,342 | +0.90% | 54.1만 |
|---|
| 2025.12.19 | ₩39,575 | ₩42,083 | ₩39,575 | ₩41,895 | +5.86% | 79.2만 |
|---|
| 2025.12.18 | ₩40,581 | ₩41,157 | ₩39,615 | ₩39,669 | -2.25% | 60.4만 |
|---|
| 2025.12.17 | ₩41,064 | ₩41,171 | ₩39,950 | ₩40,795 | -0.65% | 37.5만 |
|---|
| 2025.12.16 | ₩40,648 | ₩41,815 | ₩39,749 | ₩40,728 | +0.20% | 24만 |
|---|
| 2025.12.15 | ₩41,627 | ₩41,627 | ₩39,843 | ₩40,822 | -1.93% | 48.6만 |
|---|
| 2025.12.12 | ₩44,014 | ₩44,671 | ₩41,667 | ₩42,110 | -4.33% | 60.7만 |
|---|
| 2025.12.11 | ₩40,299 | ₩43,410 | ₩39,883 | ₩42,740 | +6.06% | 88.9만 |
|---|
| 2025.12.10 | ₩41,010 | ₩41,292 | ₩39,334 | ₩40,889 | -0.29% | 37.8만 |
|---|
| 2025.12.09 | ₩39,253 | ₩41,064 | ₩39,132 | ₩40,836 | +4.03% | 34.8만 |
|---|
| 2025.12.08 | ₩39,535 | ₩39,696 | ₩38,864 | ₩39,226 | -0.78% | 28만 |
|---|
| 2025.12.05 | ₩39,454 | ₩40,943 | ₩38,797 | ₩39,025 | -1.09% | 32.5만 |
|---|
| 2025.12.04 | ₩37,738 | ₩38,489 | ₩37,604 | ₩38,341 | +1.60% | 19.8만 |
|---|
| 2025.12.03 | ₩38,998 | ₩39,347 | ₩38,261 | ₩38,301 | -1.79% | 17.1만 |
|---|
| 2025.12.02 | ₩39,186 | ₩39,226 | ₩37,577 | ₩38,864 | -0.82% | 40.9만 |
|---|
| 2025.12.01 | ₩40,997 | ₩41,412 | ₩39,696 | ₩40,246 | -1.83% | 50.6만 |
|---|
| 2025.11.28 | ₩39,508 | ₩40,473 | ₩39,213 | ₩40,473 | +2.44% | 29.6만 |
|---|
| 2025.11.26 | ₩37,912 | ₩39,468 | ₩37,765 | ₩39,454 | +4.07% | 45.4만 |
|---|
| 2025.11.25 | ₩36,799 | ₩37,885 | ₩36,571 | ₩37,630 | +2.26% | 40.4만 |
|---|
| 2025.11.24 | ₩35,444 | ₩37,496 | ₩35,444 | ₩37,322 | +5.30% | 32.1만 |
|---|
| 2025.11.21 | ₩36,517 | ₩36,517 | ₩35,136 | ₩35,512 | -2.75% | 40.5만 |
|---|
| 2025.11.20 | ₩39,079 | ₩39,320 | ₩35,699 | ₩35,793 | -8.41% | 65.4만 |
|---|
| 2025.11.19 | ₩39,468 | ₩40,138 | ₩38,502 | ₩38,998 | -1.19% | 78.8만 |
|---|
| 2025.11.18 | ₩38,408 | ₩38,556 | ₩36,598 | ₩37,617 | -2.06% | 99.6만 |
|---|
| 2025.11.17 | ₩38,006 | ₩38,448 | ₩36,893 | ₩37,322 | -1.80% | 40.3만 |
|---|
| 2025.11.14 | ₩36,853 | ₩38,019 | ₩36,491 | ₩37,483 | +1.71% | 46.4만 |
|---|
| 2025.11.13 | ₩39,293 | ₩39,293 | ₩37,121 | ₩37,483 | -4.61% | 55.7만 |
|---|
| 2025.11.12 | ₩37,872 | ₩38,958 | ₩37,537 | ₩38,408 | +1.42% | 47.5만 |
|---|
| 2025.11.11 | ₩36,558 | ₩37,040 | ₩35,820 | ₩37,014 | +1.25% | 47.3만 |
|---|
| 2025.11.10 | ₩37,000 | ₩37,054 | ₩35,887 | ₩36,356 | -1.74% | 48.4만 |
|---|
| 2025.11.07 | ₩35,002 | ₩35,109 | ₩34,211 | ₩35,056 | +0.15% | 44.3만 |
|---|
| 2025.11.06 | ₩35,082 | ₩35,686 | ₩33,607 | ₩33,969 | -3.17% | 54.6만 |
|---|
| 2025.11.05 | ₩34,170 | ₩34,224 | ₩32,990 | ₩33,607 | -1.65% | 47.1만 |
|---|
| 2025.11.04 | ₩33,460 | ₩33,460 | ₩31,810 | ₩32,145 | -3.93% | 57.2만 |
|---|
| 2025.11.03 | ₩33,969 | ₩34,251 | ₩32,856 | ₩33,406 | -1.66% | 33만 |
|---|
| 2025.10.31 | ₩34,466 | ₩34,466 | ₩33,259 | ₩33,835 | -1.83% | 57.8만 |
|---|
| 2025.10.30 | ₩33,433 | ₩34,439 | ₩33,232 | ₩34,197 | +2.29% | 56.9만 |
|---|
| 2025.10.29 | ₩33,580 | ₩33,594 | ₩32,092 | ₩32,467 | -3.31% | 59.5만 |
|---|
| 2025.10.28 | ₩31,341 | ₩32,615 | ₩31,341 | ₩32,360 | +3.25% | 56.5만 |
|---|
| 2025.10.27 | ₩32,132 | ₩32,588 | ₩31,193 | ₩31,931 | -0.63% | 86.7만 |
|---|
| 2025.10.24 | ₩33,822 | ₩34,412 | ₩33,594 | ₩33,728 | -0.28% | 44.3만 |
|---|
| 2025.10.23 | ₩34,626 | ₩34,787 | ₩33,822 | ₩34,318 | -0.89% | 64.5만 |
|---|
| 2025.10.22 | ₩32,481 | ₩34,170 | ₩32,427 | ₩33,795 | +4.05% | 137.7만 |
|---|
| 2025.10.21 | ₩34,948 | ₩35,632 | ₩33,554 | ₩34,707 | -0.69% | 119.5만 |
|---|
| 2025.10.20 | ₩38,757 | ₩39,307 | ₩38,261 | ₩39,052 | +0.76% | 62.4만 |
|---|
| 2025.10.17 | ₩41,359 | ₩41,667 | ₩36,973 | ₩38,247 | -7.52% | 128.9만 |
|---|
| 2025.10.16 | ₩41,479 | ₩42,794 | ₩40,970 | ₩42,485 | +2.42% | 70.8만 |
|---|
| 2025.10.15 | ₩39,320 | ₩40,983 | ₩39,132 | ₩40,420 | +2.80% | 63.3만 |
|---|
| 2025.10.14 | ₩38,368 | ₩39,696 | ₩38,234 | ₩38,837 | +1.22% | 48.7만 |
|---|
| 2025.10.13 | ₩40,567 | ₩40,970 | ₩39,119 | ₩39,629 | -2.31% | 84.7만 |
|---|
| 2025.10.10 | ₩38,247 | ₩39,173 | ₩37,858 | ₩38,569 | +0.84% | 69.8만 |
|---|