시장 데이터를 불러오는 중
전체 종목
엘도라도 골드 과거 주가
Eldorado Gold Corporation Ordinary Shares · EGO · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eldorado Gold Corporation Ordinary Shares · EGO · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,760 | ₩50,988 | ₩49,929 | ₩50,465 | -0.58% | 263.1만 |
| 2026.10.08 | ₩48,884 | ₩49,728 | ₩48,683 | ₩49,393 | +1.04% | 241.4만 |
| 2026.10.07 | ₩49,835 | ₩49,983 | ₩48,348 | ₩49,125 | -1.43% | 351.4만 |
| 2026.10.06 | ₩51,108 | ₩52,288 | ₩50,452 | ₩51,644 | +1.05% | 301만 |
| 2026.10.05 | ₩51,216 | ₩51,323 | ₩49,058 | ₩50,787 | -0.84% | 229.4만 |
| 2026.10.02 | ₩51,376 | ₩51,671 | ₩50,184 | ₩51,082 | -0.57% | 337만 |
| 2026.10.01 | ₩51,457 | ₩51,497 | ₩50,103 | ₩50,398 | -2.06% | 409.5만 |
| 2026.09.30 | ₩52,783 | ₩52,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,577 |
| -2.28% |
| 393.8만 |
| 2026.09.29 | ₩53,360 | ₩53,360 | ₩51,510 | ₩52,127 | -2.31% | 348.4만 |
|---|
| 2026.09.28 | ₩52,984 | ₩53,869 | ₩52,073 | ₩52,850 | -0.25% | 551만 |
|---|
| 2026.09.25 | ₩56,549 | ₩56,669 | ₩55,115 | ₩56,174 | -0.66% | 142.7만 |
|---|
| 2026.09.24 | ₩56,455 | ₩57,165 | ₩55,142 | ₩56,455 | 0.00% | 256.2만 |
|---|
| 2026.09.23 | ₩58,264 | ₩58,653 | ₩56,951 | ₩57,406 | -1.47% | 278.7만 |
|---|
| 2026.09.22 | ₩58,023 | ₩60,810 | ₩58,023 | ₩60,100 | +3.58% | 367.3만 |
|---|
| 2026.09.21 | ₩58,344 | ₩58,344 | ₩56,401 | ₩56,777 | -2.69% | 203.4만 |
|---|
| 2026.09.18 | ₩57,272 | ₩58,425 | ₩56,616 | ₩57,916 | +1.12% | 905.8만 |
|---|
| 2026.09.17 | ₩56,267 | ₩57,246 | ₩55,021 | ₩56,803 | +0.95% | 383.6만 |
|---|
| 2026.09.16 | ₩55,102 | ₩56,361 | ₩53,266 | ₩54,365 | -1.34% | 459만 |
|---|
| 2026.09.15 | ₩55,651 | ₩55,906 | ₩53,199 | ₩53,882 | -3.18% | 289.3만 |
|---|
| 2026.09.14 | ₩55,798 | ₩56,080 | ₩54,244 | ₩55,155 | -1.15% | 366.5만 |
|---|
| 2026.09.11 | ₩58,331 | ₩59,671 | ₩57,942 | ₩58,626 | +0.51% | 101만 |
|---|
| 2026.09.10 | ₩57,406 | ₩58,599 | ₩56,964 | ₩57,339 | -0.12% | 216.1만 |
|---|
| 2026.09.09 | ₩60,288 | ₩61,279 | ₩59,363 | ₩59,738 | -0.91% | 185.4만 |
|---|
| 2026.09.08 | ₩57,701 | ₩59,470 | ₩57,661 | ₩58,800 | +1.90% | 129.1만 |
|---|
| 2026.09.04 | ₩57,246 | ₩58,130 | ₩56,723 | ₩57,648 | +0.70% | 157.9만 |
|---|
| 2026.09.03 | ₩59,872 | ₩59,993 | ₩57,956 | ₩58,679 | -1.99% | 291.4만 |
|---|
| 2026.09.02 | ₩58,854 | ₩59,885 | ₩57,433 | ₩57,822 | -1.75% | 367.9만 |
|---|
| 2026.09.01 | ₩57,621 | ₩58,679 | ₩56,535 | ₩57,433 | -0.33% | 516.6만 |
|---|
| 2026.08.31 | ₩61,279 | ₩61,279 | ₩59,135 | ₩60,086 | -1.95% | 247.4만 |
|---|
| 2026.08.28 | ₩64,710 | ₩64,723 | ₩60,408 | ₩60,944 | -5.82% | 310만 |
|---|
| 2026.08.27 | ₩62,807 | ₩64,817 | ₩62,673 | ₩64,361 | +2.47% | 323.8만 |
|---|
| 2026.08.26 | ₩62,994 | ₩64,066 | ₩62,659 | ₩62,927 | -0.11% | 283.2만 |
|---|
| 2026.08.25 | ₩60,810 | ₩64,817 | ₩60,556 | ₩64,509 | +6.08% | 277.9만 |
|---|
| 2026.08.24 | ₩61,748 | ₩62,646 | ₩60,690 | ₩62,137 | +0.63% | 345.3만 |
|---|
| 2026.08.21 | ₩58,854 | ₩61,467 | ₩58,854 | ₩61,266 | +4.10% | 439만 |
|---|
| 2026.08.20 | ₩55,450 | ₩57,339 | ₩55,262 | ₩57,152 | +3.07% | 282.3만 |
|---|
| 2026.08.19 | ₩54,954 | ₩56,656 | ₩54,673 | ₩55,959 | +1.83% | 363만 |
|---|
| 2026.08.18 | ₩53,011 | ₩53,293 | ₩51,658 | ₩51,872 | -2.15% | 182.8만 |
|---|
| 2026.08.17 | ₩53,829 | ₩55,852 | ₩53,762 | ₩54,043 | +0.40% | 188.7만 |
|---|
| 2026.08.14 | ₩52,582 | ₩53,909 | ₩52,194 | ₩53,239 | +1.25% | 172.5만 |
|---|
| 2026.08.13 | ₩52,046 | ₩52,743 | ₩51,202 | ₩51,510 | -1.03% | 213.4만 |
|---|
| 2026.08.12 | ₩53,949 | ₩54,164 | ₩52,984 | ₩53,185 | -1.42% | 199.5만 |
|---|
| 2026.08.11 | ₩52,113 | ₩53,092 | ₩51,832 | ₩52,381 | +0.51% | 190.7만 |
|---|
| 2026.08.10 | ₩50,921 | ₩52,998 | ₩50,371 | ₩52,395 | +2.89% | 303.1만 |
|---|
| 2026.08.07 | ₩51,095 | ₩51,738 | ₩49,755 | ₩50,814 | -0.55% | 300.3만 |
|---|
| 2026.08.06 | ₩47,571 | ₩49,728 | ₩47,236 | ₩48,147 | +1.21% | 357.6만 |
|---|
| 2026.08.05 | ₩44,783 | ₩48,884 | ₩44,757 | ₩48,241 | +7.72% | 426.7만 |
|---|
| 2026.08.04 | ₩44,033 | ₩44,730 | ₩42,452 | ₩42,639 | -3.16% | 247.7만 |
|---|
| 2026.08.03 | ₩40,844 | ₩43,430 | ₩39,866 | ₩43,015 | +5.31% | 237.7만 |
|---|
| 2026.07.31 | ₩41,876 | ₩42,546 | ₩39,799 | ₩40,455 | -3.39% | 591.2만 |
|---|
| 2026.07.30 | ₩43,805 | ₩44,381 | ₩42,921 | ₩43,872 | +0.15% | 393.2만 |
|---|
| 2026.07.29 | ₩43,256 | ₩43,953 | ₩41,353 | ₩42,840 | -0.96% | 214.4만 |
|---|
| 2026.07.28 | ₩42,881 | ₩43,216 | ₩41,514 | ₩43,202 | +0.75% | 200.1만 |
|---|
| 2026.07.27 | ₩43,135 | ₩44,033 | ₩42,304 | ₩43,604 | +1.09% | 127.4만 |
|---|
| 2026.07.24 | ₩43,162 | ₩43,752 | ₩42,586 | ₩42,720 | -1.02% | 219.6만 |
|---|
| 2026.07.23 | ₩41,420 | ₩42,894 | ₩41,407 | ₩42,867 | +3.49% | 235.7만 |
|---|
| 2026.07.22 | ₩41,795 | ₩43,939 | ₩41,621 | ₩43,001 | +2.89% | 219.8만 |
|---|
| 2026.07.21 | ₩38,325 | ₩41,313 | ₩38,325 | ₩40,817 | +6.50% | 319.1만 |
|---|
| 2026.07.20 | ₩37,172 | ₩37,601 | ₩36,676 | ₩37,159 | -0.04% | 105.6만 |
|---|
| 2026.07.17 | ₩36,757 | ₩37,815 | ₩36,301 | ₩37,454 | +1.90% | 180.8만 |
|---|
| 2026.07.16 | ₩38,485 | ₩38,566 | ₩37,092 | ₩37,547 | -2.44% | 151.1만 |
|---|
| 2026.07.15 | ₩39,517 | ₩40,160 | ₩38,418 | ₩39,450 | -0.17% | 136.8만 |
|---|
| 2026.07.14 | ₩40,442 | ₩40,576 | ₩39,035 | ₩39,504 | -2.32% | 154만 |
|---|
| 2026.07.13 | ₩39,866 | ₩40,160 | ₩38,794 | ₩39,048 | -2.05% | 153.5만 |
|---|
| 2026.07.10 | ₩40,696 | ₩41,165 | ₩40,281 | ₩40,522 | -0.43% | 94.4만 |
|---|
| 2026.07.09 | ₩40,763 | ₩41,527 | ₩40,187 | ₩41,005 | +0.59% | 148.6만 |
|---|
| 2026.07.08 | ₩41,567 | ₩42,023 | ₩38,954 | ₩39,825 | -4.19% | 348.9만 |
|---|
| 2026.07.07 | ₩44,408 | ₩44,850 | ₩42,586 | ₩42,907 | -3.38% | 185.7만 |
|---|
| 2026.07.06 | ₩45,829 | ₩46,311 | ₩44,127 | ₩44,770 | -2.31% | 158.7만 |
|---|
| 2026.07.02 | ₩43,738 | ₩46,231 | ₩43,738 | ₩45,132 | +3.19% | 422만 |
|---|
| 2026.07.01 | ₩41,889 | ₩44,140 | ₩41,701 | ₩42,425 | +1.28% | 183.5만 |
|---|
| 2026.06.30 | ₩41,943 | ₩42,050 | ₩40,683 | ₩41,661 | -0.67% | 209.5만 |
|---|
| 2026.06.29 | ₩41,353 | ₩41,701 | ₩40,911 | ₩41,701 | +0.84% | 219만 |
|---|
| 2026.06.26 | ₩41,139 | ₩43,162 | ₩41,139 | ₩42,023 | +2.15% | 317.3만 |
|---|
| 2026.06.25 | ₩41,045 | ₩41,407 | ₩40,000 | ₩40,777 | -0.65% | 360.9만 |
|---|
| 2026.06.24 | ₩40,201 | ₩41,286 | ₩39,222 | ₩39,852 | -0.87% | 516.2만 |
|---|
| 2026.06.23 | ₩41,554 | ₩42,666 | ₩41,541 | ₩42,117 | +1.35% | 249.3만 |
|---|
| 2026.06.22 | ₩42,224 | ₩43,417 | ₩42,103 | ₩43,376 | +2.73% | 220.3만 |
|---|
| 2026.06.18 | ₩46,123 | ₩47,008 | ₩43,778 | ₩44,288 | -3.98% | 576.3만 |
|---|
| 2026.06.17 | ₩46,405 | ₩48,723 | ₩45,654 | ₩45,708 | -1.50% | 613.2만 |
|---|
| 2026.06.16 | ₩45,842 | ₩46,740 | ₩45,427 | ₩46,432 | +1.29% | 260.6만 |
|---|
| 2026.06.15 | ₩43,564 | ₩45,346 | ₩43,551 | ₩45,239 | +3.84% | 382.2만 |
|---|
| 2026.06.12 | ₩40,763 | ₩41,742 | ₩40,134 | ₩41,085 | +0.79% | 234.8만 |
|---|
| 2026.06.11 | ₩37,172 | ₩40,268 | ₩37,172 | ₩40,160 | +8.04% | 384.6만 |
|---|
| 2026.06.10 | ₩37,722 | ₩38,914 | ₩37,266 | ₩37,440 | -0.75% | 295.7만 |
|---|
| 2026.06.09 | ₩40,455 | ₩40,455 | ₩37,762 | ₩39,196 | -3.11% | 273.6만 |
|---|
| 2026.06.08 | ₩40,107 | ₩40,603 | ₩39,825 | ₩40,026 | -0.20% | 263만 |
|---|
| 2026.06.05 | ₩41,581 | ₩41,929 | ₩39,557 | ₩39,651 | -4.64% | 311.7만 |
|---|
| 2026.06.04 | ₩43,189 | ₩43,832 | ₩42,532 | ₩42,867 | -0.74% | 180.6만 |
|---|
| 2026.06.03 | ₩43,778 | ₩43,859 | ₩42,023 | ₩42,358 | -3.24% | 215.5만 |
|---|
| 2026.06.02 | ₩45,132 | ₩45,306 | ₩43,604 | ₩44,623 | -1.13% | 267.5만 |
|---|
| 2026.06.01 | ₩43,966 | ₩44,891 | ₩42,626 | ₩44,757 | +1.80% | 198.6만 |
|---|
| 2026.05.29 | ₩44,167 | ₩46,137 | ₩43,805 | ₩45,333 | +2.64% | 302.7만 |
|---|
| 2026.05.28 | ₩41,929 | ₩44,676 | ₩41,420 | ₩44,113 | +5.21% | 266.3만 |
|---|
| 2026.05.27 | ₩42,237 | ₩42,854 | ₩42,023 | ₩42,237 | 0.00% | 210.7만 |
|---|
| 2026.05.26 | ₩43,095 | ₩43,792 | ₩42,934 | ₩43,510 | +0.96% | 184.5만 |
|---|
| 2026.05.22 | ₩42,264 | ₩42,653 | ₩41,541 | ₩41,996 | -0.63% | 149만 |
|---|
| 2026.05.21 | ₩41,782 | ₩43,216 | ₩41,407 | ₩42,465 | +1.64% | 181.5만 |
|---|
| 2026.05.20 | ₩41,273 | ₩43,055 | ₩40,710 | ₩42,854 | +3.83% | 337.4만 |
|---|
| 2026.05.19 | ₩41,661 | ₩41,956 | ₩40,428 | ₩40,629 | -2.48% | 219.9만 |
|---|
| 2026.05.18 | ₩42,452 | ₩43,591 | ₩42,036 | ₩42,438 | -0.03% | 122.7만 |
|---|
| 2026.05.15 | ₩43,819 | ₩44,154 | ₩42,278 | ₩42,425 | -3.18% | 238.7만 |
|---|
| 2026.05.14 | ₩47,584 | ₩48,080 | ₩45,427 | ₩46,070 | -3.18% | 208.6만 |
|---|
| 2026.05.13 | ₩47,236 | ₩48,080 | ₩46,807 | ₩47,624 | +0.82% | 328.6만 |
|---|
| 2026.05.12 | ₩45,226 | ₩47,959 | ₩44,891 | ₩47,611 | +5.27% | 367만 |
|---|
| 2026.05.11 | ₩46,311 | ₩48,040 | ₩45,708 | ₩46,097 | -0.46% | 387.4만 |
|---|
| 2026.05.08 | ₩45,038 | ₩46,324 | ₩44,877 | ₩45,762 | +1.61% | 374.5만 |
|---|
| 2026.05.07 | ₩43,685 | ₩46,016 | ₩43,497 | ₩44,422 | +1.69% | 803.9만 |
|---|
| 2026.05.06 | ₩41,447 | ₩42,881 | ₩41,447 | ₩42,425 | +2.36% | 349만 |
|---|
| 2026.05.05 | ₩39,450 | ₩39,799 | ₩39,021 | ₩39,303 | -0.37% | 276.5만 |
|---|
| 2026.05.04 | ₩39,531 | ₩39,758 | ₩38,191 | ₩38,646 | -2.24% | 428만 |
|---|
| 2026.05.01 | ₩40,750 | ₩40,817 | ₩38,847 | ₩40,013 | -1.81% | 629.3만 |
|---|
| 2026.04.30 | ₩41,380 | ₩41,768 | ₩40,174 | ₩41,661 | +0.68% | 1046.8만 |
|---|
| 2026.04.29 | ₩40,442 | ₩40,710 | ₩39,410 | ₩39,678 | -1.89% | 462.9만 |
|---|
| 2026.04.28 | ₩41,541 | ₩41,862 | ₩40,375 | ₩41,139 | -0.97% | 353.8만 |
|---|
| 2026.04.27 | ₩42,613 | ₩43,242 | ₩42,304 | ₩42,693 | +0.19% | 161.6만 |
|---|
| 2026.04.24 | ₩42,881 | ₩43,229 | ₩42,331 | ₩42,974 | +0.22% | 429.6만 |
|---|
| 2026.04.23 | ₩41,916 | ₩42,680 | ₩41,460 | ₩42,425 | +1.21% | 540.9만 |
|---|
| 2026.04.22 | ₩43,658 | ₩43,658 | ₩42,197 | ₩42,438 | -2.79% | 460.3만 |
|---|
| 2026.04.21 | ₩44,247 | ₩44,623 | ₩42,425 | ₩42,653 | -3.60% | 368.4만 |
|---|
| 2026.04.20 | ₩45,319 | ₩45,936 | ₩44,716 | ₩44,971 | -0.77% | 410.4만 |
|---|
| 2026.04.17 | ₩46,713 | ₩48,375 | ₩46,204 | ₩46,257 | -0.98% | 410.3만 |
|---|
| 2026.04.16 | ₩47,021 | ₩47,624 | ₩45,092 | ₩45,802 | -2.59% | 379만 |
|---|
| 2026.04.15 | ₩48,924 | ₩49,420 | ₩45,869 | ₩46,552 | -4.85% | 363.4만 |
|---|
| 2026.04.14 | ₩50,144 | ₩51,122 | ₩48,603 | ₩48,643 | -2.99% | 431만 |
|---|
| 2026.04.13 | ₩47,973 | ₩49,715 | ₩47,973 | ₩49,433 | +3.04% | 154.7만 |
|---|
| 2026.04.10 | ₩48,241 | ₩49,058 | ₩47,986 | ₩48,857 | +1.28% | 214.4만 |
|---|
| 2026.04.09 | ₩47,799 | ₩49,085 | ₩47,021 | ₩47,839 | +0.08% | 180.2만 |
|---|
| 2026.04.08 | ₩50,117 | ₩50,157 | ₩47,102 | ₩47,745 | -4.73% | 270.6만 |
|---|
| 2026.04.07 | ₩48,187 | ₩48,268 | ₩46,351 | ₩47,088 | -2.28% | 201.7만 |
|---|
| 2026.04.06 | ₩47,785 | ₩48,522 | ₩46,861 | ₩48,093 | +0.64% | 99.4만 |
|---|
| 2026.04.02 | ₩45,011 | ₩48,576 | ₩44,917 | ₩47,986 | +6.61% | 182.5만 |
|---|
| 2026.04.01 | ₩48,053 | ₩49,152 | ₩46,847 | ₩48,415 | +0.75% | 325.6만 |
|---|
| 2026.03.31 | ₩44,690 | ₩46,030 | ₩43,966 | ₩46,003 | +2.94% | 242.8만 |
|---|
| 2026.03.30 | ₩46,512 | ₩46,820 | ₩42,934 | ₩43,403 | -6.68% | 378.9만 |
|---|
| 2026.03.27 | ₩44,127 | ₩46,110 | ₩43,886 | ₩45,293 | +2.64% | 219.3만 |
|---|
| 2026.03.26 | ₩44,448 | ₩46,807 | ₩44,221 | ₩44,274 | -0.39% | 255.3만 |
|---|
| 2026.03.25 | ₩46,780 | ₩46,780 | ₩45,547 | ₩46,217 | -1.20% | 218.5만 |
|---|
| 2026.03.24 | ₩43,551 | ₩44,757 | ₩42,773 | ₩44,462 | +2.09% | 270.2만 |
|---|
| 2026.03.23 | ₩41,018 | ₩44,743 | ₩40,737 | ₩44,154 | +7.64% | 393.2만 |
|---|
| 2026.03.20 | ₩43,363 | ₩43,644 | ₩41,273 | ₩42,077 | -2.97% | 372.5만 |
|---|
| 2026.03.19 | ₩43,122 | ₩43,537 | ₩41,567 | ₩43,350 | +0.53% | 540.8만 |
|---|
| 2026.03.18 | ₩48,134 | ₩48,710 | ₩45,976 | ₩46,365 | -3.67% | 342만 |
|---|
| 2026.03.17 | ₩50,666 | ₩51,336 | ₩49,326 | ₩49,742 | -1.82% | 148.3만 |
|---|
| 2026.03.16 | ₩49,313 | ₩50,787 | ₩49,018 | ₩50,371 | +2.15% | 150.4만 |
|---|
| 2026.03.13 | ₩51,765 | ₩51,886 | ₩48,991 | ₩49,273 | -4.81% | 194.5만 |
|---|
| 2026.03.12 | ₩54,137 | ₩54,164 | ₩51,752 | ₩52,020 | -3.91% | 161.7만 |
|---|
| 2026.03.11 | ₩55,571 | ₩56,227 | ₩54,110 | ₩54,700 | -1.57% | 139.9만 |
|---|
| 2026.03.10 | ₩55,946 | ₩57,540 | ₩55,437 | ₩56,937 | +1.77% | 334.4만 |
|---|
| 2026.03.09 | ₩52,355 | ₩54,472 | ₩51,256 | ₩54,351 | +3.81% | 259.8만 |
|---|
| 2026.03.06 | ₩53,185 | ₩54,606 | ₩52,301 | ₩54,217 | +1.94% | 269.6만 |
|---|
| 2026.03.05 | ₩54,941 | ₩55,021 | ₩52,663 | ₩54,231 | -1.29% | 189.4만 |
|---|
| 2026.03.04 | ₩56,991 | ₩57,272 | ₩55,222 | ₩55,798 | -2.09% | 170.1만 |
|---|
| 2026.03.03 | ₩58,545 | ₩58,559 | ₩54,606 | ₩56,107 | -4.17% | 254.4만 |
|---|
| 2026.03.02 | ₩62,512 | ₩63,169 | ₩60,167 | ₩62,083 | -0.69% | 175.7만 |
|---|
| 2026.02.27 | ₩61,614 | ₩62,700 | ₩60,743 | ₩62,204 | +0.96% | 181.5만 |
|---|
| 2026.02.26 | ₩58,974 | ₩61,092 | ₩58,237 | ₩61,011 | +3.45% | 203.9만 |
|---|
| 2026.02.25 | ₩58,706 | ₩59,979 | ₩57,795 | ₩59,497 | +1.35% | 217.8만 |
|---|
| 2026.02.24 | ₩57,071 | ₩58,800 | ₩56,013 | ₩58,117 | +1.83% | 199.2만 |
|---|
| 2026.02.23 | ₩58,371 | ₩59,859 | ₩57,996 | ₩58,827 | +0.78% | 292.3만 |
|---|
| 2026.02.20 | ₩59,416 | ₩59,416 | ₩56,844 | ₩57,621 | -3.02% | 979만 |
|---|
| 2026.02.19 | ₩62,311 | ₩64,107 | ₩61,909 | ₩63,825 | +2.43% | 187만 |
|---|
| 2026.02.18 | ₩62,311 | ₩63,236 | ₩61,574 | ₩62,807 | +0.80% | 187.9만 |
|---|
| 2026.02.17 | ₩59,483 | ₩61,587 | ₩57,929 | ₩60,743 | +2.12% | 342.9만 |
|---|
| 2026.02.13 | ₩61,507 | ₩64,589 | ₩60,797 | ₩63,477 | +3.20% | 323.8만 |
|---|
| 2026.02.12 | ₩61,400 | ₩64,294 | ₩60,046 | ₩60,502 | -1.46% | 529.2만 |
|---|
| 2026.02.11 | ₩59,617 | ₩62,056 | ₩57,875 | ₩62,043 | +4.07% | 240.4만 |
|---|
| 2026.02.10 | ₩56,294 | ₩58,626 | ₩55,705 | ₩58,304 | +3.57% | 226.6만 |
|---|
| 2026.02.09 | ₩53,480 | ₩56,549 | ₩53,266 | ₩56,254 | +5.19% | 243.6만 |
|---|
| 2026.02.06 | ₩51,296 | ₩52,422 | ₩50,720 | ₩52,288 | +1.93% | 168.9만 |
|---|
| 2026.02.05 | ₩50,626 | ₩52,475 | ₩49,246 | ₩49,567 | -2.09% | 294.5만 |
|---|
| 2026.02.04 | ₩54,177 | ₩54,659 | ₩51,644 | ₩53,266 | -1.68% | 440.3만 |
|---|
| 2026.02.03 | ₩55,343 | ₩56,093 | ₩52,127 | ₩53,132 | -4.00% | 474.4만 |
|---|
| 2026.02.02 | ₩52,395 | ₩53,065 | ₩48,777 | ₩52,422 | +0.05% | 753.1만 |
|---|
| 2026.01.30 | ₩58,760 | ₩61,547 | ₩56,750 | ₩57,514 | -2.12% | 356.8만 |
|---|
| 2026.01.29 | ₩68,488 | ₩68,555 | ₩62,726 | ₩64,535 | -5.77% | 224.9만 |
|---|
| 2026.01.28 | ₩65,929 | ₩67,537 | ₩64,562 | ₩66,612 | +1.04% | 261.1만 |
|---|
| 2026.01.27 | ₩64,643 | ₩65,232 | ₩61,748 | ₩64,629 | -0.02% | 272.2만 |
|---|
| 2026.01.26 | ₩65,715 | ₩67,899 | ₩63,303 | ₩64,549 | -1.77% | 353.3만 |
|---|
| 2026.01.23 | ₩60,998 | ₩62,284 | ₩60,167 | ₩61,909 | +1.49% | 182.5만 |
|---|
| 2026.01.22 | ₩60,636 | ₩62,231 | ₩60,113 | ₩60,529 | -0.18% | 289.1만 |
|---|
| 2026.01.21 | ₩59,430 | ₩62,123 | ₩58,827 | ₩60,100 | +1.13% | 300.5만 |
|---|
| 2026.01.20 | ₩56,281 | ₩57,581 | ₩56,147 | ₩57,473 | +2.12% | 246.5만 |
|---|
| 2026.01.16 | ₩53,788 | ₩54,458 | ₩52,864 | ₩53,976 | +0.35% | 126.8만 |
|---|
| 2026.01.15 | ₩54,351 | ₩55,182 | ₩53,882 | ₩54,418 | +0.12% | 116.3만 |
|---|
| 2026.01.14 | ₩55,557 | ₩55,839 | ₩53,949 | ₩54,820 | -1.33% | 154.5만 |
|---|
| 2026.01.13 | ₩54,820 | ₩55,249 | ₩53,869 | ₩54,847 | +0.05% | 166.7만 |
|---|
| 2026.01.12 | ₩52,837 | ₩54,016 | ₩52,261 | ₩53,762 | +1.75% | 145.8만 |
|---|
| 2026.01.09 | ₩51,055 | ₩52,060 | ₩50,840 | ₩51,296 | +0.47% | 115.4만 |
|---|
| 2026.01.08 | ₩50,157 | ₩50,881 | ₩49,005 | ₩50,814 | +1.31% | 137.3만 |
|---|
| 2026.01.07 | ₩49,246 | ₩50,961 | ₩48,388 | ₩50,934 | +3.43% | 129.9만 |
|---|
| 2026.01.06 | ₩49,500 | ₩50,974 | ₩49,340 | ₩50,653 | +2.33% | 213.7만 |
|---|
| 2026.01.05 | ₩48,469 | ₩50,157 | ₩48,281 | ₩48,804 | +0.69% | 191.6만 |
|---|
| 2026.01.02 | ₩48,924 | ₩49,045 | ₩46,030 | ₩47,464 | -2.99% | 118.7만 |
|---|
| 2025.12.31 | ₩48,241 | ₩49,179 | ₩48,134 | ₩48,134 | -0.22% | 124.3만 |
|---|
| 2025.12.30 | ₩49,192 | ₩49,246 | ₩48,160 | ₩48,415 | -1.58% | 123만 |
|---|
| 2025.12.29 | ₩47,450 | ₩48,536 | ₩47,155 | ₩47,839 | +0.82% | 133.3만 |
|---|
| 2025.12.26 | ₩49,943 | ₩50,063 | ₩49,085 | ₩49,822 | -0.24% | 77.7만 |
|---|
| 2025.12.24 | ₩49,862 | ₩49,929 | ₩48,844 | ₩49,353 | -1.02% | 44.8만 |
|---|
| 2025.12.23 | ₩50,103 | ₩50,371 | ₩49,152 | ₩50,103 | 0.00% | 104.4만 |
|---|
| 2025.12.22 | ₩49,112 | ₩50,224 | ₩48,790 | ₩49,675 | +1.15% | 144.9만 |
|---|
| 2025.12.19 | ₩46,378 | ₩48,053 | ₩46,365 | ₩47,611 | +2.66% | 461.5만 |
|---|
| 2025.12.18 | ₩45,762 | ₩47,102 | ₩45,467 | ₩46,378 | +1.35% | 135.7만 |
|---|
| 2025.12.17 | ₩46,659 | ₩46,659 | ₩45,118 | ₩46,043 | -1.32% | 140.5만 |
|---|
| 2025.12.16 | ₩46,204 | ₩46,928 | ₩45,735 | ₩46,110 | -0.20% | 215.9만 |
|---|
| 2025.12.15 | ₩46,901 | ₩46,995 | ₩45,226 | ₩46,016 | -1.89% | 195.7만 |
|---|
| 2025.12.12 | ₩48,093 | ₩48,241 | ₩45,494 | ₩46,445 | -3.43% | 244.7만 |
|---|
| 2025.12.11 | ₩44,864 | ₩47,825 | ₩44,730 | ₩47,008 | +4.78% | 276.5만 |
|---|
| 2025.12.10 | ₩43,631 | ₩45,467 | ₩43,296 | ₩44,984 | +3.10% | 310.2만 |
|---|
| 2025.12.09 | ₩41,487 | ₩43,819 | ₩41,433 | ₩43,363 | +4.52% | 192.4만 |
|---|
| 2025.12.08 | ₩41,715 | ₩42,224 | ₩41,273 | ₩41,366 | -0.84% | 197.2만 |
|---|
| 2025.12.05 | ₩42,345 | ₩42,961 | ₩41,340 | ₩41,675 | -1.58% | 159.8만 |
|---|
| 2025.12.04 | ₩40,938 | ₩42,211 | ₩40,884 | ₩41,929 | +2.42% | 103.8만 |
|---|
| 2025.12.03 | ₩41,809 | ₩42,304 | ₩41,112 | ₩41,206 | -1.44% | 132.7만 |
|---|
| 2025.12.02 | ₩41,742 | ₩41,956 | ₩40,214 | ₩41,206 | -1.28% | 157만 |
|---|
| 2025.12.01 | ₩42,546 | ₩42,666 | ₩41,822 | ₩41,902 | -1.51% | 168.2만 |
|---|
| 2025.11.28 | ₩41,983 | ₩42,117 | ₩41,206 | ₩41,956 | -0.06% | 88.9만 |
|---|
| 2025.11.26 | ₩39,638 | ₩41,366 | ₩39,464 | ₩41,112 | +3.72% | 118.9만 |
|---|
| 2025.11.25 | ₩38,124 | ₩39,705 | ₩38,070 | ₩38,914 | +2.07% | 183.6만 |
|---|
| 2025.11.24 | ₩36,583 | ₩38,566 | ₩36,355 | ₩38,512 | +5.27% | 149.3만 |
|---|
| 2025.11.21 | ₩35,819 | ₩36,998 | ₩35,631 | ₩36,368 | +1.53% | 139.2만 |
|---|
| 2025.11.20 | ₩38,030 | ₩38,338 | ₩35,886 | ₩35,926 | -5.53% | 189.8만 |
|---|
| 2025.11.19 | ₩38,191 | ₩38,633 | ₩37,159 | ₩38,030 | -0.42% | 107.9만 |
|---|
| 2025.11.18 | ₩37,253 | ₩37,829 | ₩36,650 | ₩37,413 | +0.43% | 102.4만 |
|---|
| 2025.11.17 | ₩36,971 | ₩37,829 | ₩36,408 | ₩36,851 | -0.33% | 151.4만 |
|---|
| 2025.11.14 | ₩35,980 | ₩37,588 | ₩35,591 | ₩37,400 | +3.95% | 126.7만 |
|---|
| 2025.11.13 | ₩39,035 | ₩39,142 | ₩37,547 | ₩37,775 | -3.23% | 196.9만 |
|---|
| 2025.11.12 | ₩37,842 | ₩39,008 | ₩37,333 | ₩38,713 | +2.30% | 162.2만 |
|---|
| 2025.11.11 | ₩37,802 | ₩37,869 | ₩36,971 | ₩37,681 | -0.32% | 85.4만 |
|---|
| 2025.11.10 | ₩37,159 | ₩37,829 | ₩36,797 | ₩37,655 | +1.33% | 176.9만 |
|---|
| 2025.11.07 | ₩35,390 | ₩35,913 | ₩34,867 | ₩35,886 | +1.40% | 108.4만 |
|---|
| 2025.11.06 | ₩35,671 | ₩36,422 | ₩35,149 | ₩35,202 | -1.31% | 141.8만 |
|---|
| 2025.11.05 | ₩34,117 | ₩35,752 | ₩33,943 | ₩35,497 | +4.05% | 302만 |
|---|
| 2025.11.04 | ₩33,675 | ₩34,184 | ₩32,964 | ₩33,407 | -0.80% | 242.5만 |
|---|
| 2025.11.03 | ₩34,238 | ₩35,028 | ₩33,903 | ₩34,573 | +0.98% | 188.1만 |
|---|
| 2025.10.31 | ₩33,299 | ₩34,519 | ₩32,924 | ₩34,358 | +3.18% | 215.2만 |
|---|
| 2025.10.30 | ₩33,728 | ₩34,559 | ₩33,621 | ₩34,184 | +1.35% | 147.5만 |
|---|
| 2025.10.29 | ₩34,573 | ₩34,613 | ₩33,501 | ₩33,621 | -2.75% | 130.2만 |
|---|
| 2025.10.28 | ₩32,790 | ₩33,782 | ₩32,750 | ₩33,594 | +2.45% | 186.6만 |
|---|
| 2025.10.27 | ₩33,742 | ₩34,251 | ₩32,857 | ₩33,635 | -0.32% | 337.2만 |
|---|
| 2025.10.24 | ₩34,439 | ₩35,323 | ₩34,278 | ₩34,894 | +1.32% | 123.2만 |
|---|
| 2025.10.23 | ₩36,127 | ₩36,221 | ₩35,055 | ₩35,176 | -2.63% | 136.6만 |
|---|
| 2025.10.22 | ₩34,104 | ₩35,631 | ₩33,769 | ₩35,135 | +3.03% | 237.4만 |
|---|
| 2025.10.21 | ₩35,765 | ₩36,301 | ₩33,862 | ₩34,492 | -3.56% | 262.3만 |
|---|
| 2025.10.20 | ₩38,606 | ₩38,767 | ₩37,896 | ₩38,512 | -0.24% | 255.1만 |
|---|
| 2025.10.17 | ₩40,509 | ₩40,576 | ₩37,547 | ₩37,762 | -6.78% | 266.8만 |
|---|
| 2025.10.16 | ₩39,611 | ₩41,393 | ₩39,249 | ₩41,340 | +4.36% | 452만 |
|---|
| 2025.10.15 | ₩38,378 | ₩39,370 | ₩38,177 | ₩39,102 | +1.89% | 247.2만 |
|---|
| 2025.10.14 | ₩37,923 | ₩38,887 | ₩37,722 | ₩37,963 | +0.11% | 243.6만 |
|---|
| 2025.10.13 | ₩38,110 | ₩39,209 | ₩38,057 | ₩38,539 | +1.13% | 176.3만 |
|---|
| 2025.10.10 | ₩36,985 | ₩37,547 | ₩36,636 | ₩36,985 | 0.00% | 328만 |
|---|