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 | ₩33,045 | ₩33,407 | ₩32,857 | ₩33,353 | +0.93% | 18만 |
| 2026.10.08 | ₩31,623 | ₩32,441 | ₩31,623 | ₩32,321 | +2.21% | 21.9만 |
| 2026.10.07 | ₩31,489 | ₩32,160 | ₩31,100 | ₩31,784 | +0.94% | 32.2만 |
| 2026.10.06 | ₩32,575 | ₩32,991 | ₩32,361 | ₩32,736 | +0.49% | 16.5만 |
| 2026.10.05 | ₩32,642 | ₩32,642 | ₩32,093 | ₩32,414 | -0.70% | 19만 |
| 2026.10.02 | ₩32,857 | ₩32,857 | ₩32,253 | ₩32,589 | -0.82% | 27.1만 |
| 2026.10.01 | ₩32,455 | ₩32,830 | ₩32,186 | ₩32,508 | +0.17% | 24.4만 |
| 2026.09.30 | ₩32,817 | ₩32,924 | ₩32,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,522 |
| -0.90% |
| 26.4만 |
| 2026.09.29 | ₩32,763 | ₩32,884 | ₩32,294 | ₩32,844 | +0.25% | 22.2만 |
|---|
| 2026.09.28 | ₩32,321 | ₩33,112 | ₩32,253 | ₩32,642 | +1.00% | 26.6만 |
|---|
| 2026.09.25 | ₩33,595 | ₩33,983 | ₩33,313 | ₩33,809 | +0.64% | 18.9만 |
|---|
| 2026.09.24 | ₩33,809 | ₩33,809 | ₩32,937 | ₩33,447 | -1.07% | 29.1만 |
|---|
| 2026.09.23 | ₩34,600 | ₩34,694 | ₩33,755 | ₩34,185 | -1.20% | 20만 |
|---|
| 2026.09.22 | ₩34,292 | ₩35,781 | ₩34,252 | ₩35,579 | +3.75% | 33.8만 |
|---|
| 2026.09.21 | ₩35,311 | ₩35,351 | ₩34,386 | ₩34,560 | -2.13% | 18.5만 |
|---|
| 2026.09.18 | ₩35,217 | ₩35,539 | ₩34,802 | ₩35,271 | +0.15% | 37.9만 |
|---|
| 2026.09.17 | ₩35,418 | ₩35,418 | ₩34,641 | ₩35,016 | -1.14% | 38.5만 |
|---|
| 2026.09.16 | ₩35,190 | ₩35,190 | ₩33,528 | ₩34,104 | -3.09% | 22.7만 |
|---|
| 2026.09.15 | ₩34,480 | ₩34,547 | ₩33,621 | ₩34,305 | -0.51% | 23.6만 |
|---|
| 2026.09.14 | ₩34,225 | ₩34,560 | ₩33,742 | ₩34,319 | +0.27% | 42.6만 |
|---|
| 2026.09.11 | ₩36,169 | ₩36,612 | ₩35,767 | ₩35,955 | -0.59% | 23.4만 |
|---|
| 2026.09.10 | ₩36,371 | ₩36,880 | ₩36,223 | ₩36,357 | -0.04% | 22.4만 |
|---|
| 2026.09.09 | ₩38,302 | ₩38,744 | ₩37,444 | ₩37,698 | -1.58% | 17.2만 |
|---|
| 2026.09.08 | ₩37,658 | ₩38,369 | ₩37,564 | ₩37,618 | -0.11% | 16.4만 |
|---|
| 2026.09.04 | ₩38,355 | ₩38,744 | ₩37,993 | ₩38,329 | -0.07% | 21.6만 |
|---|
| 2026.09.03 | ₩39,562 | ₩39,884 | ₩38,972 | ₩39,710 | +0.37% | 30.2만 |
|---|
| 2026.09.02 | ₩37,832 | ₩38,651 | ₩37,685 | ₩37,953 | +0.32% | 34.2만 |
|---|
| 2026.09.01 | ₩36,397 | ₩37,631 | ₩36,357 | ₩37,162 | +2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩38,074 | ₩38,154 | ₩37,296 | ₩37,859 | -0.56% | 23.8만 |
|---|
| 2026.08.28 | ₩40,313 | ₩40,313 | ₩38,208 | ₩38,583 | -4.29% | 37.5만 |
|---|
| 2026.08.27 | ₩40,126 | ₩40,555 | ₩39,844 | ₩40,273 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩40,394 | ₩40,836 | ₩40,059 | ₩40,220 | -0.43% | 42.2만 |
|---|
| 2026.08.25 | ₩40,595 | ₩42,043 | ₩40,407 | ₩41,883 | +3.17% | 43.3만 |
|---|
| 2026.08.24 | ₩41,802 | ₩42,017 | ₩40,474 | ₩41,467 | -0.80% | 44.7만 |
|---|
| 2026.08.21 | ₩41,762 | ₩42,111 | ₩40,407 | ₩41,172 | -1.41% | 51.9만 |
|---|
| 2026.08.20 | ₩37,484 | ₩39,723 | ₩37,135 | ₩39,576 | +5.58% | 41.2만 |
|---|
| 2026.08.19 | ₩36,411 | ₩37,645 | ₩36,317 | ₩37,323 | +2.50% | 52.7만 |
|---|
| 2026.08.18 | ₩32,575 | ₩32,951 | ₩32,146 | ₩32,589 | +0.04% | 34.7만 |
|---|
| 2026.08.17 | ₩32,857 | ₩33,487 | ₩32,750 | ₩33,004 | +0.45% | 21.2만 |
|---|
| 2026.08.14 | ₩32,696 | ₩33,179 | ₩32,253 | ₩32,441 | -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 | ₩32,079 | ₩32,401 | -1.15% | 38만 |
|---|
| 2026.08.11 | ₩31,596 | ₩32,240 | ₩31,543 | ₩31,972 | +1.19% | 17.9만 |
|---|
| 2026.08.10 | ₩31,476 | ₩31,932 | ₩30,711 | ₩31,744 | +0.85% | 21.4만 |
|---|
| 2026.08.07 | ₩32,361 | ₩32,522 | ₩31,422 | ₩31,690 | -2.07% | 31.6만 |
|---|
| 2026.08.06 | ₩30,108 | ₩30,564 | ₩29,920 | ₩30,148 | +0.13% | 24.6만 |
|---|
| 2026.08.05 | ₩31,207 | ₩31,435 | ₩30,403 | ₩30,671 | -1.72% | 34.3만 |
|---|
| 2026.08.04 | ₩28,954 | ₩29,410 | ₩28,512 | ₩28,928 | -0.09% | 31.4만 |
|---|
| 2026.08.03 | ₩27,653 | ₩28,217 | ₩27,600 | ₩28,056 | +1.45% | 19.6만 |
|---|
| 2026.07.31 | ₩27,653 | ₩27,680 | ₩26,862 | ₩27,385 | -0.97% | 20.7만 |
|---|
| 2026.07.30 | ₩27,560 | ₩28,042 | ₩27,130 | ₩27,962 | +1.46% | 24.8만 |
|---|
| 2026.07.29 | ₩27,573 | ₩27,855 | ₩26,755 | ₩27,037 | -1.95% | 27.1만 |
|---|
| 2026.07.28 | ₩27,788 | ₩28,029 | ₩27,372 | ₩27,747 | -0.14% | 43.2만 |
|---|
| 2026.07.27 | ₩28,418 | ₩28,552 | ₩27,627 | ₩28,123 | -1.04% | 20.9만 |
|---|
| 2026.07.24 | ₩27,788 | ₩28,539 | ₩27,667 | ₩28,083 | +1.06% | 26.5만 |
|---|
| 2026.07.23 | ₩27,640 | ₩28,136 | ₩27,372 | ₩27,425 | -0.78% | 36.8만 |
|---|
| 2026.07.22 | ₩28,512 | ₩29,330 | ₩28,512 | ₩29,088 | +2.02% | 44.9만 |
|---|
| 2026.07.21 | ₩27,171 | ₩27,935 | ₩27,010 | ₩27,788 | +2.27% | 29.2만 |
|---|
| 2026.07.20 | ₩26,473 | ₩26,648 | ₩26,111 | ₩26,353 | -0.46% | 31.8만 |
|---|
| 2026.07.17 | ₩26,272 | ₩27,037 | ₩26,151 | ₩26,688 | +1.58% | 17.1만 |
|---|
| 2026.07.16 | ₩27,198 | ₩27,224 | ₩26,286 | ₩26,809 | -1.43% | 50.9만 |
|---|
| 2026.07.15 | ₩27,814 | ₩28,378 | ₩27,573 | ₩28,203 | +1.40% | 37.2만 |
|---|
| 2026.07.14 | ₩28,914 | ₩29,021 | ₩27,747 | ₩27,801 | -3.85% | 25.1만 |
|---|
| 2026.07.13 | ₩27,908 | ₩28,270 | ₩27,613 | ₩27,989 | +0.29% | 29.6만 |
|---|
| 2026.07.10 | ₩28,445 | ₩28,619 | ₩28,056 | ₩28,297 | -0.52% | 23.9만 |
|---|
| 2026.07.09 | ₩28,364 | ₩28,659 | ₩28,163 | ₩28,606 | +0.85% | 42.8만 |
|---|
| 2026.07.08 | ₩28,203 | ₩28,324 | ₩26,768 | ₩27,519 | -2.43% | 45.5만 |
|---|
| 2026.07.07 | ₩29,236 | ₩29,343 | ₩28,364 | ₩28,592 | -2.20% | 55.3만 |
|---|
| 2026.07.06 | ₩30,094 | ₩30,175 | ₩29,115 | ₩29,424 | -2.23% | 32.9만 |
|---|
| 2026.07.02 | ₩29,424 | ₩29,907 | ₩28,968 | ₩29,370 | -0.18% | 38.6만 |
|---|
| 2026.07.01 | ₩28,700 | ₩29,397 | ₩28,230 | ₩28,324 | -1.31% | 28.4만 |
|---|
| 2026.06.30 | ₩28,807 | ₩28,901 | ₩27,989 | ₩28,565 | -0.84% | 29.6만 |
|---|
| 2026.06.29 | ₩28,673 | ₩28,793 | ₩27,573 | ₩28,083 | -2.06% | 44.5만 |
|---|
| 2026.06.26 | ₩29,075 | ₩29,343 | ₩28,606 | ₩28,646 | -1.48% | 28.3만 |
|---|
| 2026.06.25 | ₩28,941 | ₩28,941 | ₩27,090 | ₩28,579 | -1.25% | 43.2만 |
|---|
| 2026.06.24 | ₩27,761 | ₩28,431 | ₩26,996 | ₩28,230 | +1.69% | 62만 |
|---|
| 2026.06.23 | ₩29,303 | ₩29,839 | ₩28,042 | ₩29,102 | -0.69% | 40.3만 |
|---|
| 2026.06.22 | ₩30,295 | ₩30,899 | ₩30,228 | ₩30,818 | +1.73% | 30.2만 |
|---|
| 2026.06.18 | ₩32,656 | ₩33,219 | ₩31,824 | ₩32,683 | +0.08% | 64.8만 |
|---|
| 2026.06.17 | ₩33,863 | ₩34,748 | ₩32,736 | ₩32,790 | -3.17% | 28.6만 |
|---|
| 2026.06.16 | ₩34,198 | ₩34,614 | ₩33,635 | ₩34,064 | -0.39% | 23.3만 |
|---|
| 2026.06.15 | ₩34,225 | ₩34,761 | ₩33,528 | ₩33,782 | -1.29% | 27.2만 |
|---|
| 2026.06.12 | ₩31,704 | ₩31,918 | ₩31,140 | ₩31,476 | -0.72% | 56.4만 |
|---|
| 2026.06.11 | ₩29,665 | ₩30,872 | ₩29,276 | ₩30,778 | +3.75% | 27.3만 |
|---|
| 2026.06.10 | ₩29,813 | ₩30,510 | ₩29,276 | ₩29,397 | -1.39% | 30.1만 |
|---|
| 2026.06.09 | ₩31,999 | ₩32,133 | ₩30,228 | ₩31,140 | -2.68% | 27.6만 |
|---|
| 2026.06.08 | ₩31,797 | ₩32,052 | ₩31,583 | ₩31,771 | -0.08% | 17.9만 |
|---|
| 2026.06.05 | ₩33,447 | ₩33,447 | ₩31,596 | ₩31,730 | -5.13% | 54.3만 |
|---|
| 2026.06.04 | ₩34,533 | ₩34,761 | ₩33,863 | ₩34,332 | -0.58% | 23만 |
|---|
| 2026.06.03 | ₩34,547 | ₩34,547 | ₩33,621 | ₩33,930 | -1.79% | 30.3만 |
|---|
| 2026.06.02 | ₩35,620 | ₩35,646 | ₩34,332 | ₩34,708 | -2.56% | 27.1만 |
|---|
| 2026.06.01 | ₩34,507 | ₩35,177 | ₩33,876 | ₩34,936 | +1.24% | 25.2만 |
|---|
| 2026.05.29 | ₩35,620 | ₩36,545 | ₩35,311 | ₩35,405 | -0.60% | 37.2만 |
|---|
| 2026.05.28 | ₩34,587 | ₩36,076 | ₩34,292 | ₩35,432 | +2.44% | 16.5만 |
|---|
| 2026.05.27 | ₩35,392 | ₩35,915 | ₩34,962 | ₩35,030 | -1.02% | 20.5만 |
|---|
| 2026.05.26 | ₩36,210 | ₩36,491 | ₩35,499 | ₩36,478 | +0.74% | 25.7만 |
|---|
| 2026.05.22 | ₩35,271 | ₩35,351 | ₩34,144 | ₩34,802 | -1.33% | 15.1만 |
|---|
| 2026.05.21 | ₩34,869 | ₩35,566 | ₩34,533 | ₩35,083 | +0.62% | 14만 |
|---|
| 2026.05.20 | ₩35,204 | ₩35,928 | ₩34,694 | ₩35,781 | +1.64% | 24.8만 |
|---|
| 2026.05.19 | ₩35,123 | ₩35,164 | ₩34,238 | ₩34,493 | -1.79% | 24.4만 |
|---|
| 2026.05.18 | ₩36,116 | ₩36,599 | ₩35,620 | ₩36,035 | -0.22% | 27.6만 |
|---|
| 2026.05.15 | ₩36,532 | ₩36,532 | ₩35,016 | ₩35,204 | -3.63% | 22.8만 |
|---|
| 2026.05.14 | ₩39,361 | ₩39,361 | ₩38,221 | ₩38,718 | -1.64% | 15만 |
|---|
| 2026.05.13 | ₩39,683 | ₩40,139 | ₩38,865 | ₩39,643 | -0.10% | 19.5만 |
|---|
| 2026.05.12 | ₩40,246 | ₩40,729 | ₩38,959 | ₩40,515 | +0.67% | 20.7만 |
|---|
| 2026.05.11 | ₩40,890 | ₩41,574 | ₩40,474 | ₩40,904 | +0.03% | 23.5만 |
|---|
| 2026.05.08 | ₩39,697 | ₩40,716 | ₩39,294 | ₩40,541 | +2.13% | 47.1만 |
|---|
| 2026.05.07 | ₩41,427 | ₩41,923 | ₩38,020 | ₩38,315 | -7.51% | 155.8만 |
|---|
| 2026.05.06 | ₩38,704 | ₩39,857 | ₩38,664 | ₩39,120 | +1.07% | 46.4만 |
|---|
| 2026.05.05 | ₩36,424 | ₩36,451 | ₩35,284 | ₩35,432 | -2.72% | 15.6만 |
|---|
| 2026.05.04 | ₩36,304 | ₩36,706 | ₩35,579 | ₩35,834 | -1.29% | 19.8만 |
|---|
| 2026.05.01 | ₩36,076 | ₩36,625 | ₩35,700 | ₩35,915 | -0.45% | 12.1만 |
|---|
| 2026.04.30 | ₩36,719 | ₩37,068 | ₩36,210 | ₩36,424 | -0.80% | 21.1만 |
|---|
| 2026.04.29 | ₩35,982 | ₩36,129 | ₩35,553 | ₩35,807 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩37,108 | ₩37,296 | ₩36,196 | ₩36,786 | -0.87% | 30.9만 |
|---|
| 2026.04.27 | ₩38,610 | ₩38,704 | ₩37,739 | ₩38,168 | -1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩38,892 | ₩39,469 | ₩38,516 | ₩39,066 | +0.45% | 16.3만 |
|---|
| 2026.04.23 | ₩38,865 | ₩39,402 | ₩37,806 | ₩38,651 | -0.55% | 21만 |
|---|
| 2026.04.22 | ₩40,032 | ₩40,528 | ₩39,469 | ₩39,857 | -0.44% | 20.6만 |
|---|
| 2026.04.21 | ₩40,582 | ₩41,105 | ₩39,308 | ₩39,415 | -2.88% | 30.2만 |
|---|
| 2026.04.20 | ₩41,574 | ₩42,017 | ₩41,333 | ₩41,440 | -0.32% | 21.7만 |
|---|
| 2026.04.17 | ₩42,446 | ₩43,894 | ₩42,446 | ₩42,955 | +1.20% | 18.7만 |
|---|
| 2026.04.16 | ₩41,762 | ₩42,084 | ₩41,252 | ₩41,413 | -0.83% | 12.6만 |
|---|
| 2026.04.15 | ₩42,660 | ₩43,116 | ₩41,158 | ₩41,239 | -3.33% | 22.2만 |
|---|
| 2026.04.14 | ₩42,821 | ₩43,706 | ₩42,567 | ₩43,183 | +0.85% | 20.4만 |
|---|
| 2026.04.13 | ₩42,298 | ₩42,888 | ₩41,950 | ₩42,499 | +0.48% | 16.8만 |
|---|
| 2026.04.10 | ₩42,285 | ₩43,116 | ₩42,271 | ₩42,848 | +1.33% | 21.6만 |
|---|
| 2026.04.09 | ₩41,842 | ₩42,473 | ₩41,252 | ₩41,601 | -0.58% | 17.6만 |
|---|
| 2026.04.08 | ₩44,256 | ₩44,256 | ₩40,930 | ₩41,628 | -5.94% | 30.5만 |
|---|
| 2026.04.07 | ₩40,850 | ₩41,078 | ₩39,603 | ₩40,796 | -0.13% | 23.4만 |
|---|
| 2026.04.06 | ₩41,641 | ₩41,923 | ₩40,850 | ₩41,011 | -1.51% | 16.3만 |
|---|
| 2026.04.02 | ₩39,294 | ₩41,923 | ₩39,294 | ₩41,842 | +6.48% | 32.8만 |
|---|
| 2026.04.01 | ₩40,850 | ₩42,513 | ₩40,407 | ₩41,266 | +1.02% | 43.7만 |
|---|
| 2026.03.31 | ₩38,597 | ₩39,469 | ₩38,141 | ₩39,388 | +2.05% | 40.2만 |
|---|
| 2026.03.30 | ₩38,396 | ₩38,503 | ₩36,652 | ₩37,081 | -3.42% | 27.5만 |
|---|
| 2026.03.27 | ₩36,183 | ₩38,168 | ₩36,035 | ₩37,645 | +4.04% | 26.1만 |
|---|
| 2026.03.26 | ₩36,424 | ₩37,765 | ₩36,049 | ₩36,290 | -0.37% | 28만 |
|---|
| 2026.03.25 | ₩39,013 | ₩39,013 | ₩37,256 | ₩37,430 | -4.06% | 26.5만 |
|---|
| 2026.03.24 | ₩36,062 | ₩36,800 | ₩35,311 | ₩36,786 | +2.01% | 37.4만 |
|---|
| 2026.03.23 | ₩35,807 | ₩36,719 | ₩35,351 | ₩36,465 | +1.84% | 46.7만 |
|---|
| 2026.03.20 | ₩36,035 | ₩36,089 | ₩34,466 | ₩35,056 | -2.72% | 68.1만 |
|---|
| 2026.03.19 | ₩34,949 | ₩36,116 | ₩34,520 | ₩35,700 | +2.15% | 81.6만 |
|---|
| 2026.03.18 | ₩37,631 | ₩38,221 | ₩36,894 | ₩37,457 | -0.46% | 37만 |
|---|
| 2026.03.17 | ₩40,930 | ₩41,011 | ₩39,643 | ₩40,005 | -2.26% | 33.6만 |
|---|
| 2026.03.16 | ₩40,461 | ₩41,427 | ₩39,992 | ₩41,011 | +1.36% | 34.5만 |
|---|
| 2026.03.13 | ₩42,634 | ₩42,781 | ₩40,313 | ₩40,461 | -5.10% | 35.4만 |
|---|
| 2026.03.12 | ₩44,404 | ₩44,672 | ₩43,076 | ₩43,572 | -1.87% | 24.4만 |
|---|
| 2026.03.11 | ₩44,055 | ₩44,739 | ₩43,157 | ₩44,149 | +0.21% | 34.1만 |
|---|
| 2026.03.10 | ₩46,603 | ₩46,657 | ₩45,276 | ₩45,691 | -1.96% | 24.5만 |
|---|
| 2026.03.09 | ₩44,618 | ₩45,745 | ₩43,599 | ₩45,463 | +1.89% | 39.9만 |
|---|
| 2026.03.06 | ₩43,090 | ₩44,538 | ₩42,379 | ₩44,176 | +2.52% | 22.2만 |
|---|
| 2026.03.05 | ₩45,182 | ₩45,182 | ₩43,318 | ₩44,015 | -2.58% | 30.8만 |
|---|
| 2026.03.04 | ₩46,402 | ₩46,415 | ₩44,980 | ₩45,557 | -1.82% | 32.1만 |
|---|
| 2026.03.03 | ₩46,442 | ₩46,483 | ₩44,457 | ₩45,866 | -1.24% | 42.6만 |
|---|
| 2026.03.02 | ₩51,525 | ₩52,048 | ₩49,715 | ₩51,391 | -0.26% | 41.3만 |
|---|
| 2026.02.27 | ₩50,291 | ₩52,303 | ₩49,473 | ₩52,169 | +3.73% | 72.5만 |
|---|
| 2026.02.26 | ₩47,743 | ₩49,768 | ₩47,032 | ₩49,715 | +4.13% | 36.3만 |
|---|
| 2026.02.25 | ₩50,291 | ₩50,761 | ₩49,366 | ₩49,366 | -1.84% | 21.7만 |
|---|
| 2026.02.24 | ₩48,239 | ₩50,211 | ₩48,239 | ₩49,661 | +2.95% | 22.7만 |
|---|
| 2026.02.23 | ₩48,990 | ₩50,412 | ₩48,883 | ₩49,755 | +1.56% | 27.5만 |
|---|
| 2026.02.20 | ₩46,871 | ₩48,548 | ₩46,322 | ₩48,065 | +2.55% | 42.1만 |
|---|
| 2026.02.19 | ₩43,371 | ₩45,705 | ₩43,183 | ₩45,624 | +5.19% | 27.5만 |
|---|
| 2026.02.18 | ₩45,638 | ₩46,268 | ₩45,195 | ₩45,745 | +0.24% | 23.6만 |
|---|
| 2026.02.17 | ₩44,632 | ₩45,021 | ₩43,264 | ₩44,122 | -1.14% | 42.4만 |
|---|
| 2026.02.13 | ₩46,603 | ₩48,092 | ₩46,094 | ₩47,810 | +2.59% | 24.7만 |
|---|
| 2026.02.12 | ₩48,280 | ₩48,561 | ₩44,940 | ₩45,088 | -6.61% | 24.3만 |
|---|
| 2026.02.11 | ₩48,682 | ₩49,272 | ₩46,939 | ₩48,682 | 0.00% | 27.7만 |
|---|
| 2026.02.10 | ₩47,435 | ₩47,462 | ₩46,268 | ₩46,804 | -1.33% | 18.7만 |
|---|
| 2026.02.09 | ₩45,182 | ₩47,596 | ₩45,182 | ₩47,059 | +4.16% | 35.8만 |
|---|
| 2026.02.06 | ₩43,224 | ₩44,592 | ₩43,076 | ₩44,229 | +2.33% | 23.5만 |
|---|
| 2026.02.05 | ₩42,164 | ₩43,532 | ₩41,547 | ₩41,601 | -1.34% | 36.3만 |
|---|
| 2026.02.04 | ₩44,645 | ₩44,900 | ₩42,312 | ₩43,827 | -1.83% | 37.9만 |
|---|
| 2026.02.03 | ₩43,546 | ₩44,672 | ₩42,486 | ₩43,867 | +0.74% | 57.4만 |
|---|
| 2026.02.02 | ₩42,043 | ₩43,371 | ₩41,735 | ₩42,768 | +1.72% | 64만 |
|---|
| 2026.01.30 | ₩43,277 | ₩45,973 | ₩42,298 | ₩42,674 | -1.39% | 74.2만 |
|---|
| 2026.01.29 | ₩50,345 | ₩50,989 | ₩46,603 | ₩47,596 | -5.46% | 82.8만 |
|---|
| 2026.01.28 | ₩51,726 | ₩52,799 | ₩50,962 | ₩52,544 | +1.58% | 32.2만 |
|---|
| 2026.01.27 | ₩50,627 | ₩51,512 | ₩49,352 | ₩51,337 | +1.40% | 29만 |
|---|
| 2026.01.26 | ₩51,310 | ₩52,571 | ₩49,916 | ₩49,943 | -2.67% | 38.3만 |
|---|
| 2026.01.23 | ₩49,876 | ₩50,774 | ₩49,326 | ₩50,197 | +0.65% | 41만 |
|---|
| 2026.01.22 | ₩48,306 | ₩51,190 | ₩48,119 | ₩50,586 | +4.72% | 36.4만 |
|---|
| 2026.01.21 | ₩50,828 | ₩50,935 | ₩48,172 | ₩48,843 | -3.91% | 55.8만 |
|---|
| 2026.01.20 | ₩51,190 | ₩51,230 | ₩49,782 | ₩50,506 | -1.34% | 41.6만 |
|---|
| 2026.01.16 | ₩48,467 | ₩49,031 | ₩46,442 | ₩48,601 | +0.28% | 39.2만 |
|---|
| 2026.01.15 | ₩45,839 | ₩48,481 | ₩45,611 | ₩48,092 | +4.92% | 45만 |
|---|
| 2026.01.14 | ₩47,193 | ₩47,381 | ₩45,611 | ₩46,630 | -1.19% | 38만 |
|---|
| 2026.01.13 | ₩45,624 | ₩47,006 | ₩45,356 | ₩45,718 | +0.21% | 35.9만 |
|---|
| 2026.01.12 | ₩44,189 | ₩45,168 | ₩44,095 | ₩44,417 | +0.52% | 33.6만 |
|---|
| 2026.01.09 | ₩42,647 | ₩43,130 | ₩41,802 | ₩42,593 | -0.13% | 22.4만 |
|---|
| 2026.01.08 | ₩42,473 | ₩43,344 | ₩42,151 | ₩43,090 | +1.45% | 22.1만 |
|---|
| 2026.01.07 | ₩42,567 | ₩43,398 | ₩41,306 | ₩43,398 | +1.95% | 21.4만 |
|---|
| 2026.01.06 | ₩42,888 | ₩44,042 | ₩42,781 | ₩43,720 | +1.94% | 26.6만 |
|---|
| 2026.01.05 | ₩42,352 | ₩43,854 | ₩41,883 | ₩42,406 | +0.13% | 29.2만 |
|---|
| 2026.01.02 | ₩42,593 | ₩42,781 | ₩39,294 | ₩40,662 | -4.53% | 31.8만 |
|---|
| 2025.12.31 | ₩41,574 | ₩41,990 | ₩41,225 | ₩41,588 | +0.03% | 19.8만 |
|---|
| 2025.12.30 | ₩42,245 | ₩42,271 | ₩41,306 | ₩41,883 | -0.86% | 36.1만 |
|---|
| 2025.12.29 | ₩42,365 | ₩42,365 | ₩40,541 | ₩40,957 | -3.32% | 51.5만 |
|---|
| 2025.12.26 | ₩45,101 | ₩45,262 | ₩44,310 | ₩44,699 | -0.89% | 33.9만 |
|---|
| 2025.12.24 | ₩45,597 | ₩46,080 | ₩43,720 | ₩44,712 | -1.94% | 26.3만 |
|---|
| 2025.12.23 | ₩46,630 | ₩46,670 | ₩45,369 | ₩45,745 | -1.90% | 44.4만 |
|---|
| 2025.12.22 | ₩44,940 | ₩45,584 | ₩43,774 | ₩45,343 | +0.90% | 54.1만 |
|---|
| 2025.12.19 | ₩39,576 | ₩42,084 | ₩39,576 | ₩41,896 | +5.86% | 79.2만 |
|---|
| 2025.12.18 | ₩40,582 | ₩41,158 | ₩39,616 | ₩39,670 | -2.25% | 60.4만 |
|---|
| 2025.12.17 | ₩41,064 | ₩41,172 | ₩39,951 | ₩40,796 | -0.65% | 37.5만 |
|---|
| 2025.12.16 | ₩40,649 | ₩41,815 | ₩39,750 | ₩40,729 | +0.20% | 24만 |
|---|
| 2025.12.15 | ₩41,628 | ₩41,628 | ₩39,844 | ₩40,823 | -1.93% | 48.6만 |
|---|
| 2025.12.12 | ₩44,015 | ₩44,672 | ₩41,668 | ₩42,111 | -4.33% | 60.7만 |
|---|
| 2025.12.11 | ₩40,300 | ₩43,411 | ₩39,884 | ₩42,741 | +6.06% | 88.9만 |
|---|
| 2025.12.10 | ₩41,011 | ₩41,292 | ₩39,334 | ₩40,890 | -0.29% | 37.8만 |
|---|
| 2025.12.09 | ₩39,254 | ₩41,064 | ₩39,133 | ₩40,836 | +4.03% | 34.8만 |
|---|
| 2025.12.08 | ₩39,536 | ₩39,697 | ₩38,865 | ₩39,227 | -0.78% | 28만 |
|---|
| 2025.12.05 | ₩39,455 | ₩40,944 | ₩38,798 | ₩39,026 | -1.09% | 32.5만 |
|---|
| 2025.12.04 | ₩37,739 | ₩38,490 | ₩37,604 | ₩38,342 | +1.60% | 19.8만 |
|---|
| 2025.12.03 | ₩38,999 | ₩39,348 | ₩38,262 | ₩38,302 | -1.79% | 17.1만 |
|---|
| 2025.12.02 | ₩39,187 | ₩39,227 | ₩37,578 | ₩38,865 | -0.82% | 40.9만 |
|---|
| 2025.12.01 | ₩40,997 | ₩41,413 | ₩39,697 | ₩40,246 | -1.83% | 50.6만 |
|---|
| 2025.11.28 | ₩39,509 | ₩40,474 | ₩39,214 | ₩40,474 | +2.44% | 29.6만 |
|---|
| 2025.11.26 | ₩37,913 | ₩39,469 | ₩37,765 | ₩39,455 | +4.07% | 45.4만 |
|---|
| 2025.11.25 | ₩36,800 | ₩37,886 | ₩36,572 | ₩37,631 | +2.26% | 40.4만 |
|---|
| 2025.11.24 | ₩35,445 | ₩37,497 | ₩35,445 | ₩37,323 | +5.30% | 32.1만 |
|---|
| 2025.11.21 | ₩36,518 | ₩36,518 | ₩35,137 | ₩35,512 | -2.75% | 40.5만 |
|---|
| 2025.11.20 | ₩39,080 | ₩39,321 | ₩35,700 | ₩35,794 | -8.41% | 65.4만 |
|---|
| 2025.11.19 | ₩39,469 | ₩40,139 | ₩38,503 | ₩38,999 | -1.19% | 78.8만 |
|---|
| 2025.11.18 | ₩38,409 | ₩38,557 | ₩36,599 | ₩37,618 | -2.06% | 99.6만 |
|---|
| 2025.11.17 | ₩38,007 | ₩38,449 | ₩36,894 | ₩37,323 | -1.80% | 40.3만 |
|---|
| 2025.11.14 | ₩36,853 | ₩38,020 | ₩36,491 | ₩37,484 | +1.71% | 46.4만 |
|---|
| 2025.11.13 | ₩39,294 | ₩39,294 | ₩37,122 | ₩37,484 | -4.61% | 55.7만 |
|---|
| 2025.11.12 | ₩37,873 | ₩38,959 | ₩37,537 | ₩38,409 | +1.42% | 47.5만 |
|---|
| 2025.11.11 | ₩36,558 | ₩37,041 | ₩35,821 | ₩37,014 | +1.25% | 47.3만 |
|---|
| 2025.11.10 | ₩37,001 | ₩37,055 | ₩35,888 | ₩36,357 | -1.74% | 48.4만 |
|---|
| 2025.11.07 | ₩35,003 | ₩35,110 | ₩34,211 | ₩35,056 | +0.15% | 44.3만 |
|---|
| 2025.11.06 | ₩35,083 | ₩35,687 | ₩33,608 | ₩33,970 | -3.17% | 54.6만 |
|---|
| 2025.11.05 | ₩34,171 | ₩34,225 | ₩32,991 | ₩33,608 | -1.65% | 47.1만 |
|---|
| 2025.11.04 | ₩33,460 | ₩33,460 | ₩31,811 | ₩32,146 | -3.93% | 57.2만 |
|---|
| 2025.11.03 | ₩33,970 | ₩34,252 | ₩32,857 | ₩33,407 | -1.66% | 33만 |
|---|
| 2025.10.31 | ₩34,466 | ₩34,466 | ₩33,259 | ₩33,836 | -1.83% | 57.8만 |
|---|
| 2025.10.30 | ₩33,434 | ₩34,439 | ₩33,232 | ₩34,198 | +2.29% | 56.9만 |
|---|
| 2025.10.29 | ₩33,581 | ₩33,595 | ₩32,093 | ₩32,468 | -3.31% | 59.5만 |
|---|
| 2025.10.28 | ₩31,342 | ₩32,616 | ₩31,342 | ₩32,361 | +3.25% | 56.5만 |
|---|
| 2025.10.27 | ₩32,133 | ₩32,589 | ₩31,194 | ₩31,932 | -0.63% | 86.7만 |
|---|
| 2025.10.24 | ₩33,823 | ₩34,413 | ₩33,595 | ₩33,729 | -0.28% | 44.3만 |
|---|
| 2025.10.23 | ₩34,627 | ₩34,788 | ₩33,823 | ₩34,319 | -0.89% | 64.5만 |
|---|
| 2025.10.22 | ₩32,481 | ₩34,171 | ₩32,428 | ₩33,796 | +4.05% | 137.7만 |
|---|
| 2025.10.21 | ₩34,949 | ₩35,633 | ₩33,554 | ₩34,708 | -0.69% | 119.5만 |
|---|
| 2025.10.20 | ₩38,758 | ₩39,308 | ₩38,262 | ₩39,053 | +0.76% | 62.4만 |
|---|
| 2025.10.17 | ₩41,360 | ₩41,668 | ₩36,974 | ₩38,248 | -7.52% | 128.9만 |
|---|
| 2025.10.16 | ₩41,480 | ₩42,795 | ₩40,971 | ₩42,486 | +2.42% | 70.8만 |
|---|
| 2025.10.15 | ₩39,321 | ₩40,984 | ₩39,133 | ₩40,421 | +2.80% | 63.3만 |
|---|
| 2025.10.14 | ₩38,369 | ₩39,697 | ₩38,235 | ₩38,838 | +1.22% | 48.7만 |
|---|
| 2025.10.13 | ₩40,568 | ₩40,971 | ₩39,120 | ₩39,630 | -2.31% | 84.7만 |
|---|
| 2025.10.10 | ₩38,248 | ₩39,174 | ₩37,859 | ₩38,570 | +0.84% | 69.8만 |
|---|