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 | ₩33,048 | ₩33,410 | ₩32,860 | ₩33,357 | +0.93% | 18만 |
| 2026.10.08 | ₩31,626 | ₩32,445 | ₩31,626 | ₩32,324 | +2.21% | 21.9만 |
| 2026.10.07 | ₩31,492 | ₩32,163 | ₩31,103 | ₩31,787 | +0.94% | 32.2만 |
| 2026.10.06 | ₩32,579 | ₩32,995 | ₩32,364 | ₩32,740 | +0.49% | 16.5만 |
| 2026.10.05 | ₩32,646 | ₩32,646 | ₩32,096 | ₩32,418 | -0.70% | 19만 |
| 2026.10.02 | ₩32,860 | ₩32,860 | ₩32,257 | ₩32,592 | -0.82% | 27.1만 |
| 2026.10.01 | ₩32,458 | ₩32,834 | ₩32,190 | ₩32,512 | +0.17% | 24.4만 |
| 2026.09.30 | ₩32,820 | ₩32,927 | ₩32,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,525 |
| -0.90% |
| 26.4만 |
| 2026.09.29 | ₩32,766 | ₩32,887 | ₩32,297 | ₩32,847 | +0.25% | 22.2만 |
|---|
| 2026.09.28 | ₩32,324 | ₩33,115 | ₩32,257 | ₩32,646 | +1.00% | 26.6만 |
|---|
| 2026.09.25 | ₩33,598 | ₩33,987 | ₩33,316 | ₩33,813 | +0.64% | 18.9만 |
|---|
| 2026.09.24 | ₩33,813 | ₩33,813 | ₩32,941 | ₩33,451 | -1.07% | 29.1만 |
|---|
| 2026.09.23 | ₩34,604 | ₩34,698 | ₩33,759 | ₩34,188 | -1.20% | 20만 |
|---|
| 2026.09.22 | ₩34,296 | ₩35,784 | ₩34,255 | ₩35,583 | +3.75% | 33.8만 |
|---|
| 2026.09.21 | ₩35,315 | ₩35,355 | ₩34,389 | ₩34,564 | -2.13% | 18.5만 |
|---|
| 2026.09.18 | ₩35,221 | ₩35,543 | ₩34,805 | ₩35,275 | +0.15% | 37.9만 |
|---|
| 2026.09.17 | ₩35,422 | ₩35,422 | ₩34,644 | ₩35,020 | -1.14% | 38.5만 |
|---|
| 2026.09.16 | ₩35,194 | ₩35,194 | ₩33,531 | ₩34,108 | -3.09% | 22.7만 |
|---|
| 2026.09.15 | ₩34,483 | ₩34,550 | ₩33,625 | ₩34,309 | -0.51% | 23.6만 |
|---|
| 2026.09.14 | ₩34,228 | ₩34,564 | ₩33,746 | ₩34,322 | +0.27% | 42.6만 |
|---|
| 2026.09.11 | ₩36,173 | ₩36,616 | ₩35,771 | ₩35,959 | -0.59% | 23.4만 |
|---|
| 2026.09.10 | ₩36,374 | ₩36,884 | ₩36,227 | ₩36,361 | -0.04% | 22.4만 |
|---|
| 2026.09.09 | ₩38,306 | ₩38,748 | ₩37,447 | ₩37,702 | -1.58% | 17.2만 |
|---|
| 2026.09.08 | ₩37,662 | ₩38,373 | ₩37,568 | ₩37,622 | -0.11% | 16.4만 |
|---|
| 2026.09.04 | ₩38,359 | ₩38,748 | ₩37,997 | ₩38,333 | -0.07% | 21.6만 |
|---|
| 2026.09.03 | ₩39,567 | ₩39,888 | ₩38,976 | ₩39,714 | +0.37% | 30.2만 |
|---|
| 2026.09.02 | ₩37,836 | ₩38,655 | ₩37,689 | ₩37,957 | +0.32% | 34.2만 |
|---|
| 2026.09.01 | ₩36,401 | ₩37,635 | ₩36,361 | ₩37,166 | +2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩38,078 | ₩38,158 | ₩37,300 | ₩37,863 | -0.56% | 23.8만 |
|---|
| 2026.08.28 | ₩40,318 | ₩40,318 | ₩38,212 | ₩38,587 | -4.29% | 37.5만 |
|---|
| 2026.08.27 | ₩40,130 | ₩40,559 | ₩39,848 | ₩40,277 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩40,398 | ₩40,841 | ₩40,063 | ₩40,224 | -0.43% | 42.2만 |
|---|
| 2026.08.25 | ₩40,599 | ₩42,048 | ₩40,412 | ₩41,887 | +3.17% | 43.3만 |
|---|
| 2026.08.24 | ₩41,806 | ₩42,021 | ₩40,479 | ₩41,471 | -0.80% | 44.7만 |
|---|
| 2026.08.21 | ₩41,766 | ₩42,115 | ₩40,412 | ₩41,176 | -1.41% | 51.9만 |
|---|
| 2026.08.20 | ₩37,488 | ₩39,728 | ₩37,139 | ₩39,580 | +5.58% | 41.2만 |
|---|
| 2026.08.19 | ₩36,415 | ₩37,649 | ₩36,321 | ₩37,327 | +2.50% | 52.7만 |
|---|
| 2026.08.18 | ₩32,579 | ₩32,954 | ₩32,150 | ₩32,592 | +0.04% | 34.7만 |
|---|
| 2026.08.17 | ₩32,860 | ₩33,491 | ₩32,753 | ₩33,008 | +0.45% | 21.2만 |
|---|
| 2026.08.14 | ₩32,699 | ₩33,182 | ₩32,257 | ₩32,445 | -0.78% | 22.5만 |
|---|
| 2026.08.13 | ₩32,056 | ₩32,579 | ₩31,761 | ₩31,895 | -0.50% | 27.1만 |
|---|
| 2026.08.12 | ₩32,780 | ₩32,780 | ₩32,082 | ₩32,404 | -1.15% | 38만 |
|---|
| 2026.08.11 | ₩31,600 | ₩32,243 | ₩31,546 | ₩31,975 | +1.19% | 17.9만 |
|---|
| 2026.08.10 | ₩31,479 | ₩31,935 | ₩30,714 | ₩31,747 | +0.85% | 21.4만 |
|---|
| 2026.08.07 | ₩32,364 | ₩32,525 | ₩31,425 | ₩31,694 | -2.07% | 31.6만 |
|---|
| 2026.08.06 | ₩30,111 | ₩30,567 | ₩29,923 | ₩30,151 | +0.13% | 24.6만 |
|---|
| 2026.08.05 | ₩31,211 | ₩31,439 | ₩30,406 | ₩30,674 | -1.72% | 34.3만 |
|---|
| 2026.08.04 | ₩28,957 | ₩29,413 | ₩28,515 | ₩28,931 | -0.09% | 31.4만 |
|---|
| 2026.08.03 | ₩27,656 | ₩28,220 | ₩27,603 | ₩28,059 | +1.45% | 19.6만 |
|---|
| 2026.07.31 | ₩27,656 | ₩27,683 | ₩26,865 | ₩27,388 | -0.97% | 20.7만 |
|---|
| 2026.07.30 | ₩27,562 | ₩28,045 | ₩27,133 | ₩27,965 | +1.46% | 24.8만 |
|---|
| 2026.07.29 | ₩27,576 | ₩27,858 | ₩26,758 | ₩27,039 | -1.95% | 27.1만 |
|---|
| 2026.07.28 | ₩27,790 | ₩28,032 | ₩27,375 | ₩27,750 | -0.14% | 43.2만 |
|---|
| 2026.07.27 | ₩28,421 | ₩28,555 | ₩27,630 | ₩28,126 | -1.04% | 20.9만 |
|---|
| 2026.07.24 | ₩27,790 | ₩28,542 | ₩27,670 | ₩28,086 | +1.06% | 26.5만 |
|---|
| 2026.07.23 | ₩27,643 | ₩28,139 | ₩27,375 | ₩27,428 | -0.78% | 36.8만 |
|---|
| 2026.07.22 | ₩28,515 | ₩29,333 | ₩28,515 | ₩29,091 | +2.02% | 44.9만 |
|---|
| 2026.07.21 | ₩27,174 | ₩27,938 | ₩27,013 | ₩27,790 | +2.27% | 29.2만 |
|---|
| 2026.07.20 | ₩26,476 | ₩26,650 | ₩26,114 | ₩26,355 | -0.46% | 31.8만 |
|---|
| 2026.07.17 | ₩26,275 | ₩27,039 | ₩26,154 | ₩26,691 | +1.58% | 17.1만 |
|---|
| 2026.07.16 | ₩27,200 | ₩27,227 | ₩26,288 | ₩26,811 | -1.43% | 50.9만 |
|---|
| 2026.07.15 | ₩27,817 | ₩28,381 | ₩27,576 | ₩28,206 | +1.40% | 37.2만 |
|---|
| 2026.07.14 | ₩28,917 | ₩29,024 | ₩27,750 | ₩27,804 | -3.85% | 25.1만 |
|---|
| 2026.07.13 | ₩27,911 | ₩28,273 | ₩27,616 | ₩27,992 | +0.29% | 29.6만 |
|---|
| 2026.07.10 | ₩28,448 | ₩28,622 | ₩28,059 | ₩28,300 | -0.52% | 23.9만 |
|---|
| 2026.07.09 | ₩28,367 | ₩28,662 | ₩28,166 | ₩28,609 | +0.85% | 42.8만 |
|---|
| 2026.07.08 | ₩28,206 | ₩28,327 | ₩26,771 | ₩27,522 | -2.43% | 45.5만 |
|---|
| 2026.07.07 | ₩29,239 | ₩29,346 | ₩28,367 | ₩28,595 | -2.20% | 55.3만 |
|---|
| 2026.07.06 | ₩30,097 | ₩30,178 | ₩29,118 | ₩29,427 | -2.23% | 32.9만 |
|---|
| 2026.07.02 | ₩29,427 | ₩29,910 | ₩28,971 | ₩29,373 | -0.18% | 38.6만 |
|---|
| 2026.07.01 | ₩28,703 | ₩29,400 | ₩28,233 | ₩28,327 | -1.31% | 28.4만 |
|---|
| 2026.06.30 | ₩28,810 | ₩28,904 | ₩27,992 | ₩28,568 | -0.84% | 29.6만 |
|---|
| 2026.06.29 | ₩28,676 | ₩28,796 | ₩27,576 | ₩28,086 | -2.06% | 44.5만 |
|---|
| 2026.06.26 | ₩29,078 | ₩29,346 | ₩28,609 | ₩28,649 | -1.48% | 28.3만 |
|---|
| 2026.06.25 | ₩28,944 | ₩28,944 | ₩27,093 | ₩28,582 | -1.25% | 43.2만 |
|---|
| 2026.06.24 | ₩27,764 | ₩28,434 | ₩26,999 | ₩28,233 | +1.69% | 62만 |
|---|
| 2026.06.23 | ₩29,306 | ₩29,843 | ₩28,045 | ₩29,105 | -0.69% | 40.3만 |
|---|
| 2026.06.22 | ₩30,299 | ₩30,902 | ₩30,232 | ₩30,822 | +1.73% | 30.2만 |
|---|
| 2026.06.18 | ₩32,659 | ₩33,223 | ₩31,828 | ₩32,686 | +0.08% | 64.8만 |
|---|
| 2026.06.17 | ₩33,866 | ₩34,752 | ₩32,740 | ₩32,793 | -3.17% | 28.6만 |
|---|
| 2026.06.16 | ₩34,202 | ₩34,617 | ₩33,638 | ₩34,067 | -0.39% | 23.3만 |
|---|
| 2026.06.15 | ₩34,228 | ₩34,765 | ₩33,531 | ₩33,786 | -1.29% | 27.2만 |
|---|
| 2026.06.12 | ₩31,707 | ₩31,922 | ₩31,144 | ₩31,479 | -0.72% | 56.4만 |
|---|
| 2026.06.11 | ₩29,668 | ₩30,875 | ₩29,279 | ₩30,781 | +3.75% | 27.3만 |
|---|
| 2026.06.10 | ₩29,816 | ₩30,513 | ₩29,279 | ₩29,400 | -1.39% | 30.1만 |
|---|
| 2026.06.09 | ₩32,002 | ₩32,136 | ₩30,232 | ₩31,144 | -2.68% | 27.6만 |
|---|
| 2026.06.08 | ₩31,801 | ₩32,056 | ₩31,586 | ₩31,774 | -0.08% | 17.9만 |
|---|
| 2026.06.05 | ₩33,451 | ₩33,451 | ₩31,600 | ₩31,734 | -5.13% | 54.3만 |
|---|
| 2026.06.04 | ₩34,537 | ₩34,765 | ₩33,866 | ₩34,336 | -0.58% | 23만 |
|---|
| 2026.06.03 | ₩34,550 | ₩34,550 | ₩33,625 | ₩33,933 | -1.79% | 30.3만 |
|---|
| 2026.06.02 | ₩35,623 | ₩35,650 | ₩34,336 | ₩34,711 | -2.56% | 27.1만 |
|---|
| 2026.06.01 | ₩34,510 | ₩35,181 | ₩33,880 | ₩34,939 | +1.24% | 25.2만 |
|---|
| 2026.05.29 | ₩35,623 | ₩36,549 | ₩35,315 | ₩35,409 | -0.60% | 37.2만 |
|---|
| 2026.05.28 | ₩34,591 | ₩36,079 | ₩34,296 | ₩35,436 | +2.44% | 16.5만 |
|---|
| 2026.05.27 | ₩35,395 | ₩35,918 | ₩34,966 | ₩35,033 | -1.02% | 20.5만 |
|---|
| 2026.05.26 | ₩36,213 | ₩36,495 | ₩35,503 | ₩36,482 | +0.74% | 25.7만 |
|---|
| 2026.05.22 | ₩35,275 | ₩35,355 | ₩34,148 | ₩34,805 | -1.33% | 15.1만 |
|---|
| 2026.05.21 | ₩34,872 | ₩35,570 | ₩34,537 | ₩35,087 | +0.62% | 14만 |
|---|
| 2026.05.20 | ₩35,208 | ₩35,932 | ₩34,698 | ₩35,784 | +1.64% | 24.8만 |
|---|
| 2026.05.19 | ₩35,127 | ₩35,167 | ₩34,242 | ₩34,497 | -1.79% | 24.4만 |
|---|
| 2026.05.18 | ₩36,120 | ₩36,602 | ₩35,623 | ₩36,039 | -0.22% | 27.6만 |
|---|
| 2026.05.15 | ₩36,535 | ₩36,535 | ₩35,020 | ₩35,208 | -3.63% | 22.8만 |
|---|
| 2026.05.14 | ₩39,365 | ₩39,365 | ₩38,225 | ₩38,722 | -1.64% | 15만 |
|---|
| 2026.05.13 | ₩39,687 | ₩40,143 | ₩38,869 | ₩39,647 | -0.10% | 19.5만 |
|---|
| 2026.05.12 | ₩40,251 | ₩40,733 | ₩38,963 | ₩40,519 | +0.67% | 20.7만 |
|---|
| 2026.05.11 | ₩40,894 | ₩41,578 | ₩40,479 | ₩40,908 | +0.03% | 23.5만 |
|---|
| 2026.05.08 | ₩39,701 | ₩40,720 | ₩39,298 | ₩40,546 | +2.13% | 47.1만 |
|---|
| 2026.05.07 | ₩41,431 | ₩41,927 | ₩38,024 | ₩38,319 | -7.51% | 155.8만 |
|---|
| 2026.05.06 | ₩38,708 | ₩39,862 | ₩38,668 | ₩39,124 | +1.07% | 46.4만 |
|---|
| 2026.05.05 | ₩36,428 | ₩36,455 | ₩35,288 | ₩35,436 | -2.72% | 15.6만 |
|---|
| 2026.05.04 | ₩36,307 | ₩36,710 | ₩35,583 | ₩35,838 | -1.29% | 19.8만 |
|---|
| 2026.05.01 | ₩36,079 | ₩36,629 | ₩35,704 | ₩35,918 | -0.45% | 12.1만 |
|---|
| 2026.04.30 | ₩36,723 | ₩37,072 | ₩36,213 | ₩36,428 | -0.80% | 21.1만 |
|---|
| 2026.04.29 | ₩35,985 | ₩36,133 | ₩35,556 | ₩35,811 | -0.48% | 19.7만 |
|---|
| 2026.04.28 | ₩37,112 | ₩37,300 | ₩36,200 | ₩36,790 | -0.87% | 30.9만 |
|---|
| 2026.04.27 | ₩38,614 | ₩38,708 | ₩37,742 | ₩38,172 | -1.15% | 18.1만 |
|---|
| 2026.04.24 | ₩38,896 | ₩39,473 | ₩38,520 | ₩39,070 | +0.45% | 16.3만 |
|---|
| 2026.04.23 | ₩38,869 | ₩39,406 | ₩37,810 | ₩38,655 | -0.55% | 21만 |
|---|
| 2026.04.22 | ₩40,036 | ₩40,532 | ₩39,473 | ₩39,862 | -0.44% | 20.6만 |
|---|
| 2026.04.21 | ₩40,586 | ₩41,109 | ₩39,312 | ₩39,419 | -2.88% | 30.2만 |
|---|
| 2026.04.20 | ₩41,578 | ₩42,021 | ₩41,337 | ₩41,444 | -0.32% | 21.7만 |
|---|
| 2026.04.17 | ₩42,450 | ₩43,899 | ₩42,450 | ₩42,960 | +1.20% | 18.7만 |
|---|
| 2026.04.16 | ₩41,766 | ₩42,088 | ₩41,257 | ₩41,417 | -0.83% | 12.6만 |
|---|
| 2026.04.15 | ₩42,665 | ₩43,121 | ₩41,163 | ₩41,243 | -3.33% | 22.2만 |
|---|
| 2026.04.14 | ₩42,826 | ₩43,711 | ₩42,571 | ₩43,188 | +0.85% | 20.4만 |
|---|
| 2026.04.13 | ₩42,303 | ₩42,893 | ₩41,954 | ₩42,504 | +0.48% | 16.8만 |
|---|
| 2026.04.10 | ₩42,289 | ₩43,121 | ₩42,276 | ₩42,853 | +1.33% | 21.6만 |
|---|
| 2026.04.09 | ₩41,847 | ₩42,477 | ₩41,257 | ₩41,605 | -0.58% | 17.6만 |
|---|
| 2026.04.08 | ₩44,261 | ₩44,261 | ₩40,935 | ₩41,632 | -5.94% | 30.5만 |
|---|
| 2026.04.07 | ₩40,854 | ₩41,082 | ₩39,607 | ₩40,801 | -0.13% | 23.4만 |
|---|
| 2026.04.06 | ₩41,646 | ₩41,927 | ₩40,854 | ₩41,015 | -1.51% | 16.3만 |
|---|
| 2026.04.02 | ₩39,298 | ₩41,927 | ₩39,298 | ₩41,847 | +6.48% | 32.8만 |
|---|
| 2026.04.01 | ₩40,854 | ₩42,517 | ₩40,412 | ₩41,270 | +1.02% | 43.7만 |
|---|
| 2026.03.31 | ₩38,601 | ₩39,473 | ₩38,145 | ₩39,392 | +2.05% | 40.2만 |
|---|
| 2026.03.30 | ₩38,400 | ₩38,507 | ₩36,656 | ₩37,085 | -3.42% | 27.5만 |
|---|
| 2026.03.27 | ₩36,187 | ₩38,172 | ₩36,039 | ₩37,649 | +4.04% | 26.1만 |
|---|
| 2026.03.26 | ₩36,428 | ₩37,769 | ₩36,053 | ₩36,294 | -0.37% | 28만 |
|---|
| 2026.03.25 | ₩39,017 | ₩39,017 | ₩37,260 | ₩37,434 | -4.06% | 26.5만 |
|---|
| 2026.03.24 | ₩36,066 | ₩36,804 | ₩35,315 | ₩36,790 | +2.01% | 37.4만 |
|---|
| 2026.03.23 | ₩35,811 | ₩36,723 | ₩35,355 | ₩36,468 | +1.84% | 46.7만 |
|---|
| 2026.03.20 | ₩36,039 | ₩36,093 | ₩34,470 | ₩35,060 | -2.72% | 68.1만 |
|---|
| 2026.03.19 | ₩34,953 | ₩36,120 | ₩34,524 | ₩35,704 | +2.15% | 81.6만 |
|---|
| 2026.03.18 | ₩37,635 | ₩38,225 | ₩36,898 | ₩37,461 | -0.46% | 37만 |
|---|
| 2026.03.17 | ₩40,935 | ₩41,015 | ₩39,647 | ₩40,009 | -2.26% | 33.6만 |
|---|
| 2026.03.16 | ₩40,465 | ₩41,431 | ₩39,996 | ₩41,015 | +1.36% | 34.5만 |
|---|
| 2026.03.13 | ₩42,638 | ₩42,786 | ₩40,318 | ₩40,465 | -5.10% | 35.4만 |
|---|
| 2026.03.12 | ₩44,408 | ₩44,677 | ₩43,081 | ₩43,577 | -1.87% | 24.4만 |
|---|
| 2026.03.11 | ₩44,060 | ₩44,744 | ₩43,161 | ₩44,154 | +0.21% | 34.1만 |
|---|
| 2026.03.10 | ₩46,608 | ₩46,662 | ₩45,280 | ₩45,696 | -1.96% | 24.5만 |
|---|
| 2026.03.09 | ₩44,623 | ₩45,750 | ₩43,604 | ₩45,468 | +1.89% | 39.9만 |
|---|
| 2026.03.06 | ₩43,094 | ₩44,543 | ₩42,383 | ₩44,180 | +2.52% | 22.2만 |
|---|
| 2026.03.05 | ₩45,186 | ₩45,186 | ₩43,322 | ₩44,019 | -2.58% | 30.8만 |
|---|
| 2026.03.04 | ₩46,407 | ₩46,420 | ₩44,985 | ₩45,562 | -1.82% | 32.1만 |
|---|
| 2026.03.03 | ₩46,447 | ₩46,487 | ₩44,462 | ₩45,870 | -1.24% | 42.6만 |
|---|
| 2026.03.02 | ₩51,530 | ₩52,054 | ₩49,720 | ₩51,396 | -0.26% | 41.3만 |
|---|
| 2026.02.27 | ₩50,297 | ₩52,308 | ₩49,478 | ₩52,174 | +3.73% | 72.5만 |
|---|
| 2026.02.26 | ₩47,748 | ₩49,773 | ₩47,037 | ₩49,720 | +4.13% | 36.3만 |
|---|
| 2026.02.25 | ₩50,297 | ₩50,766 | ₩49,371 | ₩49,371 | -1.84% | 21.7만 |
|---|
| 2026.02.24 | ₩48,244 | ₩50,216 | ₩48,244 | ₩49,666 | +2.95% | 22.7만 |
|---|
| 2026.02.23 | ₩48,995 | ₩50,417 | ₩48,888 | ₩49,760 | +1.56% | 27.5만 |
|---|
| 2026.02.20 | ₩46,876 | ₩48,553 | ₩46,326 | ₩48,070 | +2.55% | 42.1만 |
|---|
| 2026.02.19 | ₩43,376 | ₩45,709 | ₩43,188 | ₩45,629 | +5.19% | 27.5만 |
|---|
| 2026.02.18 | ₩45,642 | ₩46,273 | ₩45,200 | ₩45,750 | +0.24% | 23.6만 |
|---|
| 2026.02.17 | ₩44,636 | ₩45,025 | ₩43,268 | ₩44,127 | -1.14% | 42.4만 |
|---|
| 2026.02.13 | ₩46,608 | ₩48,097 | ₩46,098 | ₩47,815 | +2.59% | 24.7만 |
|---|
| 2026.02.12 | ₩48,285 | ₩48,566 | ₩44,945 | ₩45,092 | -6.61% | 24.3만 |
|---|
| 2026.02.11 | ₩48,687 | ₩49,277 | ₩46,943 | ₩48,687 | 0.00% | 27.7만 |
|---|
| 2026.02.10 | ₩47,440 | ₩47,466 | ₩46,273 | ₩46,809 | -1.33% | 18.7만 |
|---|
| 2026.02.09 | ₩45,186 | ₩47,601 | ₩45,186 | ₩47,064 | +4.16% | 35.8만 |
|---|
| 2026.02.06 | ₩43,228 | ₩44,596 | ₩43,081 | ₩44,234 | +2.33% | 23.5만 |
|---|
| 2026.02.05 | ₩42,169 | ₩43,537 | ₩41,552 | ₩41,605 | -1.34% | 36.3만 |
|---|
| 2026.02.04 | ₩44,650 | ₩44,905 | ₩42,316 | ₩43,832 | -1.83% | 37.9만 |
|---|
| 2026.02.03 | ₩43,550 | ₩44,677 | ₩42,490 | ₩43,872 | +0.74% | 57.4만 |
|---|
| 2026.02.02 | ₩42,048 | ₩43,376 | ₩41,739 | ₩42,772 | +1.72% | 64만 |
|---|
| 2026.01.30 | ₩43,282 | ₩45,978 | ₩42,303 | ₩42,678 | -1.39% | 74.2만 |
|---|
| 2026.01.29 | ₩50,350 | ₩50,994 | ₩46,608 | ₩47,601 | -5.46% | 82.8만 |
|---|
| 2026.01.28 | ₩51,732 | ₩52,805 | ₩50,967 | ₩52,550 | +1.58% | 32.2만 |
|---|
| 2026.01.27 | ₩50,632 | ₩51,517 | ₩49,358 | ₩51,343 | +1.40% | 29만 |
|---|
| 2026.01.26 | ₩51,316 | ₩52,577 | ₩49,921 | ₩49,948 | -2.67% | 38.3만 |
|---|
| 2026.01.23 | ₩49,881 | ₩50,779 | ₩49,331 | ₩50,203 | +0.65% | 41만 |
|---|
| 2026.01.22 | ₩48,311 | ₩51,195 | ₩48,124 | ₩50,592 | +4.72% | 36.4만 |
|---|
| 2026.01.21 | ₩50,833 | ₩50,940 | ₩48,177 | ₩48,848 | -3.91% | 55.8만 |
|---|
| 2026.01.20 | ₩51,195 | ₩51,235 | ₩49,787 | ₩50,511 | -1.34% | 41.6만 |
|---|
| 2026.01.16 | ₩48,472 | ₩49,036 | ₩46,447 | ₩48,607 | +0.28% | 39.2만 |
|---|
| 2026.01.15 | ₩45,844 | ₩48,486 | ₩45,616 | ₩48,097 | +4.92% | 45만 |
|---|
| 2026.01.14 | ₩47,198 | ₩47,386 | ₩45,616 | ₩46,635 | -1.19% | 38만 |
|---|
| 2026.01.13 | ₩45,629 | ₩47,010 | ₩45,361 | ₩45,723 | +0.21% | 35.9만 |
|---|
| 2026.01.12 | ₩44,194 | ₩45,173 | ₩44,100 | ₩44,422 | +0.52% | 33.6만 |
|---|
| 2026.01.09 | ₩42,651 | ₩43,134 | ₩41,806 | ₩42,598 | -0.13% | 22.4만 |
|---|
| 2026.01.08 | ₩42,477 | ₩43,349 | ₩42,155 | ₩43,094 | +1.45% | 22.1만 |
|---|
| 2026.01.07 | ₩42,571 | ₩43,403 | ₩41,310 | ₩43,403 | +1.95% | 21.4만 |
|---|
| 2026.01.06 | ₩42,893 | ₩44,046 | ₩42,786 | ₩43,724 | +1.94% | 26.6만 |
|---|
| 2026.01.05 | ₩42,356 | ₩43,859 | ₩41,887 | ₩42,410 | +0.13% | 29.2만 |
|---|
| 2026.01.02 | ₩42,598 | ₩42,786 | ₩39,298 | ₩40,666 | -4.53% | 31.8만 |
|---|
| 2025.12.31 | ₩41,578 | ₩41,994 | ₩41,230 | ₩41,592 | +0.03% | 19.8만 |
|---|
| 2025.12.30 | ₩42,249 | ₩42,276 | ₩41,310 | ₩41,887 | -0.86% | 36.1만 |
|---|
| 2025.12.29 | ₩42,370 | ₩42,370 | ₩40,546 | ₩40,961 | -3.32% | 51.5만 |
|---|
| 2025.12.26 | ₩45,106 | ₩45,267 | ₩44,315 | ₩44,704 | -0.89% | 33.9만 |
|---|
| 2025.12.24 | ₩45,602 | ₩46,085 | ₩43,724 | ₩44,717 | -1.94% | 26.3만 |
|---|
| 2025.12.23 | ₩46,635 | ₩46,675 | ₩45,374 | ₩45,750 | -1.90% | 44.4만 |
|---|
| 2025.12.22 | ₩44,945 | ₩45,589 | ₩43,778 | ₩45,347 | +0.90% | 54.1만 |
|---|
| 2025.12.19 | ₩39,580 | ₩42,088 | ₩39,580 | ₩41,900 | +5.86% | 79.2만 |
|---|
| 2025.12.18 | ₩40,586 | ₩41,163 | ₩39,620 | ₩39,674 | -2.25% | 60.4만 |
|---|
| 2025.12.17 | ₩41,069 | ₩41,176 | ₩39,956 | ₩40,801 | -0.65% | 37.5만 |
|---|
| 2025.12.16 | ₩40,653 | ₩41,820 | ₩39,754 | ₩40,733 | +0.20% | 24만 |
|---|
| 2025.12.15 | ₩41,632 | ₩41,632 | ₩39,848 | ₩40,827 | -1.93% | 48.6만 |
|---|
| 2025.12.12 | ₩44,019 | ₩44,677 | ₩41,672 | ₩42,115 | -4.33% | 60.7만 |
|---|
| 2025.12.11 | ₩40,304 | ₩43,416 | ₩39,888 | ₩42,745 | +6.06% | 88.9만 |
|---|
| 2025.12.10 | ₩41,015 | ₩41,297 | ₩39,339 | ₩40,894 | -0.29% | 37.8만 |
|---|
| 2025.12.09 | ₩39,258 | ₩41,069 | ₩39,137 | ₩40,841 | +4.03% | 34.8만 |
|---|
| 2025.12.08 | ₩39,540 | ₩39,701 | ₩38,869 | ₩39,231 | -0.78% | 28만 |
|---|
| 2025.12.05 | ₩39,459 | ₩40,948 | ₩38,802 | ₩39,030 | -1.09% | 32.5만 |
|---|
| 2025.12.04 | ₩37,742 | ₩38,494 | ₩37,608 | ₩38,346 | +1.60% | 19.8만 |
|---|
| 2025.12.03 | ₩39,003 | ₩39,352 | ₩38,266 | ₩38,306 | -1.79% | 17.1만 |
|---|
| 2025.12.02 | ₩39,191 | ₩39,231 | ₩37,582 | ₩38,869 | -0.82% | 40.9만 |
|---|
| 2025.12.01 | ₩41,002 | ₩41,417 | ₩39,701 | ₩40,251 | -1.83% | 50.6만 |
|---|
| 2025.11.28 | ₩39,513 | ₩40,479 | ₩39,218 | ₩40,479 | +2.44% | 29.6만 |
|---|
| 2025.11.26 | ₩37,917 | ₩39,473 | ₩37,769 | ₩39,459 | +4.07% | 45.4만 |
|---|
| 2025.11.25 | ₩36,804 | ₩37,890 | ₩36,576 | ₩37,635 | +2.26% | 40.4만 |
|---|
| 2025.11.24 | ₩35,449 | ₩37,501 | ₩35,449 | ₩37,327 | +5.30% | 32.1만 |
|---|
| 2025.11.21 | ₩36,522 | ₩36,522 | ₩35,140 | ₩35,516 | -2.75% | 40.5만 |
|---|
| 2025.11.20 | ₩39,084 | ₩39,325 | ₩35,704 | ₩35,798 | -8.41% | 65.4만 |
|---|
| 2025.11.19 | ₩39,473 | ₩40,143 | ₩38,507 | ₩39,003 | -1.19% | 78.8만 |
|---|
| 2025.11.18 | ₩38,413 | ₩38,561 | ₩36,602 | ₩37,622 | -2.06% | 99.6만 |
|---|
| 2025.11.17 | ₩38,011 | ₩38,453 | ₩36,898 | ₩37,327 | -1.80% | 40.3만 |
|---|
| 2025.11.14 | ₩36,857 | ₩38,024 | ₩36,495 | ₩37,488 | +1.71% | 46.4만 |
|---|
| 2025.11.13 | ₩39,298 | ₩39,298 | ₩37,126 | ₩37,488 | -4.61% | 55.7만 |
|---|
| 2025.11.12 | ₩37,877 | ₩38,963 | ₩37,541 | ₩38,413 | +1.42% | 47.5만 |
|---|
| 2025.11.11 | ₩36,562 | ₩37,045 | ₩35,825 | ₩37,018 | +1.25% | 47.3만 |
|---|
| 2025.11.10 | ₩37,005 | ₩37,058 | ₩35,892 | ₩36,361 | -1.74% | 48.4만 |
|---|
| 2025.11.07 | ₩35,006 | ₩35,114 | ₩34,215 | ₩35,060 | +0.15% | 44.3만 |
|---|
| 2025.11.06 | ₩35,087 | ₩35,690 | ₩33,611 | ₩33,974 | -3.17% | 54.6만 |
|---|
| 2025.11.05 | ₩34,175 | ₩34,228 | ₩32,995 | ₩33,611 | -1.65% | 47.1만 |
|---|
| 2025.11.04 | ₩33,464 | ₩33,464 | ₩31,814 | ₩32,150 | -3.93% | 57.2만 |
|---|
| 2025.11.03 | ₩33,974 | ₩34,255 | ₩32,860 | ₩33,410 | -1.66% | 33만 |
|---|
| 2025.10.31 | ₩34,470 | ₩34,470 | ₩33,263 | ₩33,839 | -1.83% | 57.8만 |
|---|
| 2025.10.30 | ₩33,437 | ₩34,443 | ₩33,236 | ₩34,202 | +2.29% | 56.9만 |
|---|
| 2025.10.29 | ₩33,585 | ₩33,598 | ₩32,096 | ₩32,471 | -3.31% | 59.5만 |
|---|
| 2025.10.28 | ₩31,345 | ₩32,619 | ₩31,345 | ₩32,364 | +3.25% | 56.5만 |
|---|
| 2025.10.27 | ₩32,136 | ₩32,592 | ₩31,197 | ₩31,935 | -0.63% | 86.7만 |
|---|
| 2025.10.24 | ₩33,826 | ₩34,416 | ₩33,598 | ₩33,732 | -0.28% | 44.3만 |
|---|
| 2025.10.23 | ₩34,631 | ₩34,792 | ₩33,826 | ₩34,322 | -0.89% | 64.5만 |
|---|
| 2025.10.22 | ₩32,485 | ₩34,175 | ₩32,431 | ₩33,799 | +4.05% | 137.7만 |
|---|
| 2025.10.21 | ₩34,953 | ₩35,637 | ₩33,558 | ₩34,711 | -0.69% | 119.5만 |
|---|
| 2025.10.20 | ₩38,762 | ₩39,312 | ₩38,266 | ₩39,057 | +0.76% | 62.4만 |
|---|
| 2025.10.17 | ₩41,364 | ₩41,672 | ₩36,978 | ₩38,252 | -7.52% | 128.9만 |
|---|
| 2025.10.16 | ₩41,485 | ₩42,799 | ₩40,975 | ₩42,490 | +2.42% | 70.8만 |
|---|
| 2025.10.15 | ₩39,325 | ₩40,988 | ₩39,137 | ₩40,425 | +2.80% | 63.3만 |
|---|
| 2025.10.14 | ₩38,373 | ₩39,701 | ₩38,239 | ₩38,842 | +1.22% | 48.7만 |
|---|
| 2025.10.13 | ₩40,573 | ₩40,975 | ₩39,124 | ₩39,634 | -2.31% | 84.7만 |
|---|
| 2025.10.10 | ₩38,252 | ₩39,178 | ₩37,863 | ₩38,574 | +0.84% | 69.8만 |
|---|