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 | ₩50,574 | ₩50,801 | ₩49,746 | ₩50,280 | -0.58% | 263.1만 |
| 2026.10.08 | — | — | — | ₩49,212 | — | — |
| 2026.10.06 | — | — | — | ₩51,455 | — | — |
| 2026.10.02 | ₩51,188 | ₩51,481 | ₩49,999 | ₩50,894 | -0.57% | 337만 |
| 2026.10.01 | ₩51,268 | ₩51,308 | ₩49,919 | ₩50,213 | -2.06% | 409.5만 |
| 2026.09.30 | ₩52,590 | ₩52,590 | ₩50,814 | ₩51,388 | -2.28% | 393.8만 |
| 2026.09.25 | ₩56,341 | ₩56,461 | ₩54,913 | ₩55,967 | -0.66% | 142.7만 |
| 2026.09.24 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,248 |
| — |
| — |
| 2026.09.23 | — | — | — | ₩57,196 | — | — |
|---|
| 2026.09.22 | ₩57,810 | ₩60,587 | ₩58,057 | ₩59,132 | +2.29% | 241.9만 |
|---|
| 2026.09.21 | ₩58,130 | ₩58,130 | ₩56,194 | ₩56,568 | -2.69% | 203.4만 |
|---|
| 2026.09.18 | ₩57,062 | ₩58,210 | ₩56,408 | ₩57,703 | +1.12% | 905.8만 |
|---|
| 2026.09.17 | ₩56,061 | ₩57,035 | ₩54,819 | ₩56,595 | +0.95% | 383.6만 |
|---|
| 2026.09.16 | — | — | — | ₩54,165 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩53,684 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩54,953 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩58,411 | — | — |
|---|
| 2026.08.27 | ₩62,576 | ₩64,579 | ₩62,443 | ₩64,125 | +2.47% | 323.6만 |
|---|
| 2026.08.26 | ₩62,763 | ₩63,831 | ₩62,429 | ₩62,696 | -0.11% | 283.2만 |
|---|
| 2026.08.25 | ₩60,587 | ₩64,579 | ₩60,333 | ₩64,272 | +6.08% | 277.9만 |
|---|
| 2026.08.24 | ₩61,521 | ₩62,416 | ₩60,467 | ₩61,909 | +0.63% | 345.3만 |
|---|
| 2026.08.21 | ₩58,638 | ₩61,241 | ₩58,638 | ₩61,041 | +4.10% | 439만 |
|---|
| 2026.08.20 | ₩55,246 | ₩57,129 | ₩55,060 | ₩56,942 | +3.07% | 282.3만 |
|---|
| 2026.08.19 | ₩54,752 | ₩56,448 | ₩54,472 | ₩55,754 | +1.83% | 363만 |
|---|
| 2026.08.18 | ₩52,817 | ₩53,097 | ₩51,468 | ₩51,682 | -2.15% | 182.8만 |
|---|
| 2026.08.17 | ₩53,631 | ₩55,647 | ₩53,564 | ₩53,845 | +0.40% | 188.7만 |
|---|
| 2026.08.14 | ₩52,389 | ₩53,711 | ₩52,002 | ₩53,044 | +1.25% | 172.5만 |
|---|
| 2026.08.13 | ₩51,855 | ₩52,550 | ₩51,014 | ₩51,321 | -1.03% | 213.4만 |
|---|
| 2026.08.12 | ₩53,751 | ₩53,965 | ₩52,790 | ₩52,990 | -1.42% | 199.5만 |
|---|
| 2026.08.11 | ₩51,922 | ₩52,897 | ₩51,642 | ₩52,189 | +0.51% | 190.7만 |
|---|
| 2026.08.10 | ₩50,734 | ₩52,803 | ₩50,186 | ₩52,202 | +2.89% | 303.1만 |
|---|
| 2026.08.07 | ₩50,907 | ₩51,548 | ₩49,572 | ₩50,627 | -0.55% | 300.3만 |
|---|
| 2026.08.06 | ₩47,396 | ₩49,546 | ₩47,062 | ₩47,970 | +1.21% | 357.6만 |
|---|
| 2026.08.05 | ₩44,619 | ₩48,704 | ₩44,592 | ₩48,064 | +7.72% | 426.7만 |
|---|
| 2026.08.04 | ₩43,871 | ₩44,566 | ₩42,296 | ₩42,483 | -3.16% | 247.7만 |
|---|
| 2026.08.03 | ₩40,694 | ₩43,271 | ₩39,719 | ₩42,857 | +5.31% | 237.7만 |
|---|
| 2026.07.31 | ₩41,722 | ₩42,389 | ₩39,652 | ₩40,307 | -3.39% | 591.2만 |
|---|
| 2026.07.30 | ₩43,644 | ₩44,219 | ₩42,763 | ₩43,711 | +0.15% | 393.2만 |
|---|
| 2026.07.29 | ₩43,097 | ₩43,791 | ₩41,201 | ₩42,683 | -0.96% | 214.4만 |
|---|
| 2026.07.28 | ₩42,723 | ₩43,057 | ₩41,361 | ₩43,044 | +0.75% | 200.1만 |
|---|
| 2026.07.27 | ₩42,977 | ₩43,871 | ₩42,149 | ₩43,444 | +1.09% | 127.4만 |
|---|
| 2026.07.24 | ₩43,004 | ₩43,591 | ₩42,429 | ₩42,563 | -1.02% | 219.6만 |
|---|
| 2026.07.23 | ₩41,268 | ₩42,737 | ₩41,255 | ₩42,710 | +3.49% | 235.7만 |
|---|
| 2026.07.22 | ₩41,642 | ₩43,778 | ₩41,468 | ₩42,843 | +2.89% | 219.8만 |
|---|
| 2026.07.21 | ₩38,184 | ₩41,161 | ₩38,184 | ₩40,667 | +6.50% | 319.1만 |
|---|
| 2026.07.20 | ₩37,036 | ₩37,463 | ₩36,542 | ₩37,022 | -0.04% | 105.6만 |
|---|
| 2026.07.17 | ₩36,622 | ₩37,677 | ₩36,168 | ₩37,316 | +1.90% | 180.8만 |
|---|
| 2026.07.16 | ₩38,344 | ₩38,424 | ₩36,956 | ₩37,410 | -2.44% | 151.1만 |
|---|
| 2026.07.15 | ₩39,372 | ₩40,013 | ₩38,277 | ₩39,305 | -0.17% | 136.8만 |
|---|
| 2026.07.14 | ₩40,293 | ₩40,427 | ₩38,891 | ₩39,359 | -2.32% | 154만 |
|---|
| 2026.07.13 | ₩39,719 | ₩40,013 | ₩38,651 | ₩38,905 | -2.05% | 153.5만 |
|---|
| 2026.07.10 | ₩40,547 | ₩41,014 | ₩40,133 | ₩40,373 | -0.43% | 94.4만 |
|---|
| 2026.07.09 | ₩40,614 | ₩41,375 | ₩40,040 | ₩40,854 | +0.59% | 148.6만 |
|---|
| 2026.07.08 | ₩41,415 | ₩41,869 | ₩38,811 | ₩39,679 | -4.19% | 348.9만 |
|---|
| 2026.07.07 | ₩44,245 | ₩44,686 | ₩42,429 | ₩42,750 | -3.38% | 185.7만 |
|---|
| 2026.07.06 | ₩45,660 | ₩46,141 | ₩43,965 | ₩44,606 | -2.31% | 158.7만 |
|---|
| 2026.07.02 | ₩43,578 | ₩46,061 | ₩43,578 | ₩44,966 | +3.19% | 422만 |
|---|
| 2026.07.01 | ₩41,735 | ₩43,978 | ₩41,548 | ₩42,269 | +1.28% | 183.5만 |
|---|
| 2026.06.30 | ₩41,789 | ₩41,895 | ₩40,534 | ₩41,508 | -0.67% | 209.5만 |
|---|
| 2026.06.29 | ₩41,201 | ₩41,548 | ₩40,761 | ₩41,548 | +0.84% | 219만 |
|---|
| 2026.06.26 | ₩40,988 | ₩43,004 | ₩40,988 | ₩41,869 | +2.15% | 317.3만 |
|---|
| 2026.06.25 | ₩40,894 | ₩41,255 | ₩39,853 | ₩40,627 | -0.65% | 360.9만 |
|---|
| 2026.06.24 | ₩40,053 | ₩41,134 | ₩39,078 | ₩39,706 | -0.87% | 516.2만 |
|---|
| 2026.06.23 | ₩41,401 | ₩42,510 | ₩41,388 | ₩41,962 | +1.35% | 249.3만 |
|---|
| 2026.06.22 | ₩42,069 | ₩43,257 | ₩41,949 | ₩43,217 | +2.73% | 220.3만 |
|---|
| 2026.06.18 | ₩45,954 | ₩46,835 | ₩43,618 | ₩44,125 | -3.98% | 576.3만 |
|---|
| 2026.06.17 | ₩46,235 | ₩48,544 | ₩45,487 | ₩45,540 | -1.50% | 613.2만 |
|---|
| 2026.06.16 | ₩45,674 | ₩46,568 | ₩45,260 | ₩46,261 | +1.29% | 260.6만 |
|---|
| 2026.06.15 | ₩43,404 | ₩45,180 | ₩43,391 | ₩45,073 | +3.84% | 382.2만 |
|---|
| 2026.06.12 | ₩40,614 | ₩41,588 | ₩39,986 | ₩40,934 | +0.79% | 234.8만 |
|---|
| 2026.06.11 | ₩37,036 | ₩40,120 | ₩37,036 | ₩40,013 | +8.04% | 384.6만 |
|---|
| 2026.06.10 | ₩37,583 | ₩38,771 | ₩37,129 | ₩37,303 | -0.75% | 295.7만 |
|---|
| 2026.06.09 | ₩40,307 | ₩40,307 | ₩37,623 | ₩39,052 | -3.11% | 273.6만 |
|---|
| 2026.06.08 | ₩39,960 | ₩40,454 | ₩39,679 | ₩39,879 | -0.20% | 263만 |
|---|
| 2026.06.05 | ₩41,428 | ₩41,775 | ₩39,412 | ₩39,506 | -4.64% | 311.7만 |
|---|
| 2026.06.04 | ₩43,030 | ₩43,671 | ₩42,376 | ₩42,710 | -0.74% | 180.6만 |
|---|
| 2026.06.03 | ₩43,618 | ₩43,698 | ₩41,869 | ₩42,203 | -3.24% | 215.5만 |
|---|
| 2026.06.02 | ₩44,966 | ₩45,140 | ₩43,444 | ₩44,459 | -1.13% | 267.5만 |
|---|
| 2026.06.01 | ₩43,805 | ₩44,726 | ₩42,470 | ₩44,592 | +1.80% | 198.6만 |
|---|
| 2026.05.29 | ₩44,005 | ₩45,967 | ₩43,644 | ₩45,166 | +2.64% | 302.7만 |
|---|
| 2026.05.28 | ₩41,775 | ₩44,512 | ₩41,268 | ₩43,951 | +5.21% | 266.3만 |
|---|
| 2026.05.27 | ₩42,082 | ₩42,696 | ₩41,869 | ₩42,082 | 0.00% | 210.7만 |
|---|
| 2026.05.26 | ₩42,937 | ₩43,631 | ₩42,777 | ₩43,351 | +0.96% | 184.5만 |
|---|
| 2026.05.22 | ₩42,109 | ₩42,496 | ₩41,388 | ₩41,842 | -0.63% | 149만 |
|---|
| 2026.05.21 | ₩41,628 | ₩43,057 | ₩41,255 | ₩42,309 | +1.64% | 181.5만 |
|---|
| 2026.05.20 | ₩41,121 | ₩42,897 | ₩40,560 | ₩42,696 | +3.83% | 337.4만 |
|---|
| 2026.05.19 | ₩41,508 | ₩41,802 | ₩40,280 | ₩40,480 | -2.48% | 219.9만 |
|---|
| 2026.05.18 | ₩42,296 | ₩43,431 | ₩41,882 | ₩42,283 | -0.03% | 122.7만 |
|---|
| 2026.05.15 | ₩43,658 | ₩43,992 | ₩42,122 | ₩42,269 | -3.18% | 238.7만 |
|---|
| 2026.05.14 | ₩47,409 | ₩47,903 | ₩45,260 | ₩45,901 | -3.18% | 208.6만 |
|---|
| 2026.05.13 | ₩47,062 | ₩47,903 | ₩46,635 | ₩47,449 | +0.82% | 328.6만 |
|---|
| 2026.05.12 | ₩45,060 | ₩47,783 | ₩44,726 | ₩47,436 | +5.27% | 367만 |
|---|
| 2026.05.11 | ₩46,141 | ₩47,863 | ₩45,540 | ₩45,927 | -0.46% | 387.4만 |
|---|
| 2026.05.08 | ₩44,873 | ₩46,154 | ₩44,713 | ₩45,594 | +1.61% | 374.5만 |
|---|
| 2026.05.07 | ₩43,524 | ₩45,847 | ₩43,337 | ₩44,259 | +1.69% | 803.9만 |
|---|
| 2026.05.06 | ₩41,295 | ₩42,723 | ₩41,295 | ₩42,269 | +2.36% | 349만 |
|---|
| 2026.05.05 | ₩39,305 | ₩39,652 | ₩38,878 | ₩39,158 | -0.37% | 276.5만 |
|---|
| 2026.05.04 | ₩39,385 | ₩39,612 | ₩38,050 | ₩38,504 | -2.24% | 428만 |
|---|
| 2026.05.01 | ₩40,600 | ₩40,667 | ₩38,705 | ₩39,866 | -1.81% | 629.3만 |
|---|
| 2026.04.30 | ₩41,228 | ₩41,615 | ₩40,026 | ₩41,508 | +0.68% | 1046.8만 |
|---|
| 2026.04.29 | ₩40,293 | ₩40,560 | ₩39,265 | ₩39,532 | -1.89% | 462.9만 |
|---|
| 2026.04.28 | ₩41,388 | ₩41,709 | ₩40,227 | ₩40,988 | -0.97% | 353.8만 |
|---|
| 2026.04.27 | ₩42,456 | ₩43,084 | ₩42,149 | ₩42,536 | +0.19% | 161.6만 |
|---|
| 2026.04.24 | ₩42,723 | ₩43,070 | ₩42,176 | ₩42,817 | +0.22% | 429.6만 |
|---|
| 2026.04.23 | ₩41,762 | ₩42,523 | ₩41,308 | ₩42,269 | +1.21% | 540.9만 |
|---|
| 2026.04.22 | ₩43,498 | ₩43,498 | ₩42,042 | ₩42,283 | -2.79% | 460.3만 |
|---|
| 2026.04.21 | ₩44,085 | ₩44,459 | ₩42,269 | ₩42,496 | -3.60% | 368.4만 |
|---|
| 2026.04.20 | ₩45,153 | ₩45,767 | ₩44,552 | ₩44,806 | -0.77% | 410.4만 |
|---|
| 2026.04.17 | ₩46,542 | ₩48,197 | ₩46,034 | ₩46,088 | -0.98% | 410.3만 |
|---|
| 2026.04.16 | ₩46,849 | ₩47,449 | ₩44,926 | ₩45,634 | -2.59% | 379만 |
|---|
| 2026.04.15 | ₩48,744 | ₩49,238 | ₩45,700 | ₩46,381 | -4.85% | 363.4만 |
|---|
| 2026.04.14 | ₩49,959 | ₩50,934 | ₩48,424 | ₩48,464 | -2.99% | 431만 |
|---|
| 2026.04.13 | ₩47,797 | ₩49,532 | ₩47,797 | ₩49,252 | +3.04% | 154.7만 |
|---|
| 2026.04.10 | ₩48,064 | ₩48,878 | ₩47,810 | ₩48,678 | +1.28% | 214.4만 |
|---|
| 2026.04.09 | ₩47,623 | ₩48,905 | ₩46,849 | ₩47,663 | +0.08% | 180.2만 |
|---|
| 2026.04.08 | ₩49,933 | ₩49,973 | ₩46,929 | ₩47,570 | -4.73% | 270.6만 |
|---|
| 2026.04.07 | ₩48,010 | ₩48,090 | ₩46,181 | ₩46,915 | -2.28% | 201.7만 |
|---|
| 2026.04.06 | ₩47,610 | ₩48,344 | ₩46,688 | ₩47,917 | +0.64% | 99.4만 |
|---|
| 2026.04.02 | ₩44,846 | ₩48,397 | ₩44,753 | ₩47,810 | +6.61% | 182.5만 |
|---|
| 2026.04.01 | ₩47,877 | ₩48,971 | ₩46,675 | ₩48,237 | +0.75% | 325.6만 |
|---|
| 2026.03.31 | ₩44,526 | ₩45,861 | ₩43,805 | ₩45,834 | +2.94% | 242.8만 |
|---|
| 2026.03.30 | ₩46,341 | ₩46,648 | ₩42,777 | ₩43,244 | -6.68% | 378.9만 |
|---|
| 2026.03.27 | ₩43,965 | ₩45,941 | ₩43,725 | ₩45,126 | +2.64% | 219.3만 |
|---|
| 2026.03.26 | ₩44,285 | ₩46,635 | ₩44,058 | ₩44,112 | -0.39% | 255.3만 |
|---|
| 2026.03.25 | ₩46,608 | ₩46,608 | ₩45,380 | ₩46,048 | -1.20% | 218.5만 |
|---|
| 2026.03.24 | ₩43,391 | ₩44,592 | ₩42,616 | ₩44,299 | +2.09% | 270.2만 |
|---|
| 2026.03.23 | ₩40,867 | ₩44,579 | ₩40,587 | ₩43,992 | +7.64% | 393.2만 |
|---|
| 2026.03.20 | ₩43,204 | ₩43,484 | ₩41,121 | ₩41,922 | -2.97% | 372.5만 |
|---|
| 2026.03.19 | ₩42,964 | ₩43,377 | ₩41,415 | ₩43,190 | +0.53% | 540.8만 |
|---|
| 2026.03.18 | ₩47,957 | ₩48,531 | ₩45,807 | ₩46,194 | -3.67% | 342만 |
|---|
| 2026.03.17 | ₩50,480 | ₩51,148 | ₩49,145 | ₩49,559 | -1.82% | 148.3만 |
|---|
| 2026.03.16 | ₩49,132 | ₩50,600 | ₩48,838 | ₩50,186 | +2.15% | 150.4만 |
|---|
| 2026.03.13 | ₩51,575 | ₩51,695 | ₩48,811 | ₩49,092 | -4.81% | 194.5만 |
|---|
| 2026.03.12 | ₩53,938 | ₩53,965 | ₩51,562 | ₩51,829 | -3.91% | 161.7만 |
|---|
| 2026.03.11 | ₩55,367 | ₩56,021 | ₩53,911 | ₩54,499 | -1.57% | 139.9만 |
|---|
| 2026.03.10 | ₩55,740 | ₩57,329 | ₩55,233 | ₩56,728 | +1.77% | 334.4만 |
|---|
| 2026.03.09 | ₩52,162 | ₩54,272 | ₩51,068 | ₩54,152 | +3.81% | 259.8만 |
|---|
| 2026.03.06 | ₩52,990 | ₩54,405 | ₩52,109 | ₩54,018 | +1.94% | 269.6만 |
|---|
| 2026.03.05 | ₩54,739 | ₩54,819 | ₩52,469 | ₩54,031 | -1.29% | 189.4만 |
|---|
| 2026.03.04 | ₩56,782 | ₩57,062 | ₩55,019 | ₩55,594 | -2.09% | 170.1만 |
|---|
| 2026.03.03 | ₩58,331 | ₩58,344 | ₩54,405 | ₩55,901 | -4.17% | 254.4만 |
|---|
| 2026.03.02 | ₩62,282 | ₩62,937 | ₩59,946 | ₩61,855 | -0.69% | 175.7만 |
|---|
| 2026.02.27 | ₩61,388 | ₩62,469 | ₩60,520 | ₩61,975 | +0.96% | 181.5만 |
|---|
| 2026.02.26 | ₩58,758 | ₩60,867 | ₩58,023 | ₩60,787 | +3.45% | 203.9만 |
|---|
| 2026.02.25 | ₩58,491 | ₩59,759 | ₩57,583 | ₩59,278 | +1.35% | 217.8만 |
|---|
| 2026.02.24 | ₩56,862 | ₩58,584 | ₩55,807 | ₩57,903 | +1.83% | 199.2만 |
|---|
| 2026.02.23 | ₩58,157 | ₩59,639 | ₩57,783 | ₩58,611 | +0.78% | 292.3만 |
|---|
| 2026.02.20 | ₩59,198 | ₩59,198 | ₩56,635 | ₩57,409 | -3.02% | 979만 |
|---|
| 2026.02.19 | ₩62,082 | ₩63,871 | ₩61,682 | ₩63,591 | +2.43% | 187만 |
|---|
| 2026.02.18 | ₩62,082 | ₩63,003 | ₩61,348 | ₩62,576 | +0.80% | 187.9만 |
|---|
| 2026.02.17 | ₩59,265 | ₩61,361 | ₩57,716 | ₩60,520 | +2.12% | 342.9만 |
|---|
| 2026.02.13 | ₩61,281 | ₩64,352 | ₩60,573 | ₩63,244 | +3.20% | 323.8만 |
|---|
| 2026.02.12 | ₩61,174 | ₩64,058 | ₩59,826 | ₩60,280 | -1.46% | 529.2만 |
|---|
| 2026.02.11 | ₩59,399 | ₩61,828 | ₩57,663 | ₩61,815 | +4.07% | 240.4만 |
|---|
| 2026.02.10 | ₩56,088 | ₩58,411 | ₩55,500 | ₩58,090 | +3.57% | 226.6만 |
|---|
| 2026.02.09 | ₩53,284 | ₩56,341 | ₩53,070 | ₩56,047 | +5.19% | 243.6만 |
|---|
| 2026.02.06 | ₩51,108 | ₩52,229 | ₩50,534 | ₩52,096 | +1.93% | 168.9만 |
|---|
| 2026.02.05 | ₩50,440 | ₩52,283 | ₩49,065 | ₩49,385 | -2.09% | 294.5만 |
|---|
| 2026.02.04 | ₩53,978 | ₩54,459 | ₩51,455 | ₩53,070 | -1.68% | 440.3만 |
|---|
| 2026.02.03 | ₩55,140 | ₩55,887 | ₩51,935 | ₩52,937 | -4.00% | 474.4만 |
|---|
| 2026.02.02 | ₩52,202 | ₩52,870 | ₩48,598 | ₩52,229 | +0.05% | 753.1만 |
|---|
| 2026.01.30 | ₩58,544 | ₩61,321 | ₩56,541 | ₩57,302 | -2.12% | 356.8만 |
|---|
| 2026.01.29 | ₩68,237 | ₩68,304 | ₩62,496 | ₩64,298 | -5.77% | 224.9만 |
|---|
| 2026.01.28 | ₩65,687 | ₩67,289 | ₩64,325 | ₩66,368 | +1.04% | 261.1만 |
|---|
| 2026.01.27 | ₩64,405 | ₩64,993 | ₩61,521 | ₩64,392 | -0.02% | 272.2만 |
|---|
| 2026.01.26 | ₩65,473 | ₩67,650 | ₩63,070 | ₩64,312 | -1.77% | 353.3만 |
|---|
| 2026.01.23 | ₩60,774 | ₩62,055 | ₩59,946 | ₩61,682 | +1.49% | 182.5만 |
|---|
| 2026.01.22 | ₩60,413 | ₩62,002 | ₩59,893 | ₩60,306 | -0.18% | 289.1만 |
|---|
| 2026.01.21 | ₩59,212 | ₩61,895 | ₩58,611 | ₩59,879 | +1.13% | 300.5만 |
|---|
| 2026.01.20 | ₩56,074 | ₩57,369 | ₩55,941 | ₩57,262 | +2.12% | 246.5만 |
|---|
| 2026.01.16 | ₩53,591 | ₩54,258 | ₩52,670 | ₩53,778 | +0.35% | 126.8만 |
|---|
| 2026.01.15 | ₩54,152 | ₩54,979 | ₩53,684 | ₩54,218 | +0.12% | 116.3만 |
|---|
| 2026.01.14 | ₩55,353 | ₩55,634 | ₩53,751 | ₩54,619 | -1.33% | 154.5만 |
|---|
| 2026.01.13 | ₩54,619 | ₩55,046 | ₩53,671 | ₩54,646 | +0.05% | 166.7만 |
|---|
| 2026.01.12 | ₩52,643 | ₩53,818 | ₩52,069 | ₩53,564 | +1.75% | 145.8만 |
|---|
| 2026.01.09 | ₩50,867 | ₩51,869 | ₩50,654 | ₩51,108 | +0.47% | 115.4만 |
|---|
| 2026.01.08 | ₩49,973 | ₩50,694 | ₩48,825 | ₩50,627 | +1.31% | 137.3만 |
|---|
| 2026.01.07 | ₩49,065 | ₩50,774 | ₩48,210 | ₩50,747 | +3.43% | 129.9만 |
|---|
| 2026.01.06 | ₩49,319 | ₩50,787 | ₩49,158 | ₩50,467 | +2.33% | 213.7만 |
|---|
| 2026.01.05 | ₩48,291 | ₩49,973 | ₩48,104 | ₩48,624 | +0.69% | 191.6만 |
|---|
| 2026.01.02 | ₩48,744 | ₩48,865 | ₩45,861 | ₩47,289 | -2.99% | 118.7만 |
|---|
| 2025.12.31 | ₩48,064 | ₩48,998 | ₩47,957 | ₩47,957 | -0.22% | 124.3만 |
|---|
| 2025.12.30 | ₩49,012 | ₩49,065 | ₩47,983 | ₩48,237 | -1.58% | 123만 |
|---|
| 2025.12.29 | ₩47,276 | ₩48,357 | ₩46,982 | ₩47,663 | +0.82% | 133.3만 |
|---|
| 2025.12.26 | ₩49,759 | ₩49,879 | ₩48,905 | ₩49,639 | -0.24% | 77.7만 |
|---|
| 2025.12.24 | ₩49,679 | ₩49,746 | ₩48,664 | ₩49,172 | -1.02% | 44.8만 |
|---|
| 2025.12.23 | ₩49,919 | ₩50,186 | ₩48,971 | ₩49,919 | 0.00% | 104.4만 |
|---|
| 2025.12.22 | ₩48,931 | ₩50,040 | ₩48,611 | ₩49,492 | +1.15% | 144.9만 |
|---|
| 2025.12.19 | ₩46,208 | ₩47,877 | ₩46,194 | ₩47,436 | +2.66% | 461.5만 |
|---|
| 2025.12.18 | ₩45,594 | ₩46,929 | ₩45,300 | ₩46,208 | +1.35% | 135.7만 |
|---|
| 2025.12.17 | ₩46,488 | ₩46,488 | ₩44,953 | ₩45,874 | -1.32% | 140.5만 |
|---|
| 2025.12.16 | ₩46,034 | ₩46,755 | ₩45,567 | ₩45,941 | -0.20% | 215.9만 |
|---|
| 2025.12.15 | ₩46,729 | ₩46,822 | ₩45,060 | ₩45,847 | -1.89% | 195.7만 |
|---|
| 2025.12.12 | ₩47,917 | ₩48,064 | ₩45,327 | ₩46,275 | -3.43% | 244.7만 |
|---|
| 2025.12.11 | ₩44,699 | ₩47,650 | ₩44,566 | ₩46,835 | +4.78% | 276.5만 |
|---|
| 2025.12.10 | ₩43,471 | ₩45,300 | ₩43,137 | ₩44,819 | +3.10% | 310.2만 |
|---|
| 2025.12.09 | ₩41,335 | ₩43,658 | ₩41,281 | ₩43,204 | +4.52% | 192.4만 |
|---|
| 2025.12.08 | ₩41,562 | ₩42,069 | ₩41,121 | ₩41,215 | -0.84% | 197.2만 |
|---|
| 2025.12.05 | ₩42,189 | ₩42,803 | ₩41,188 | ₩41,522 | -1.58% | 159.8만 |
|---|
| 2025.12.04 | ₩40,787 | ₩42,056 | ₩40,734 | ₩41,775 | +2.42% | 103.8만 |
|---|
| 2025.12.03 | ₩41,655 | ₩42,149 | ₩40,961 | ₩41,054 | -1.44% | 132.7만 |
|---|
| 2025.12.02 | ₩41,588 | ₩41,802 | ₩40,066 | ₩41,054 | -1.28% | 157만 |
|---|
| 2025.12.01 | ₩42,389 | ₩42,510 | ₩41,668 | ₩41,749 | -1.51% | 168.2만 |
|---|
| 2025.11.28 | ₩41,829 | ₩41,962 | ₩41,054 | ₩41,802 | -0.06% | 88.9만 |
|---|
| 2025.11.26 | ₩39,492 | ₩41,215 | ₩39,319 | ₩40,961 | +3.72% | 118.9만 |
|---|
| 2025.11.25 | ₩37,984 | ₩39,559 | ₩37,930 | ₩38,771 | +2.07% | 183.6만 |
|---|
| 2025.11.24 | ₩36,448 | ₩38,424 | ₩36,221 | ₩38,371 | +5.27% | 149.3만 |
|---|
| 2025.11.21 | ₩35,687 | ₩36,862 | ₩35,500 | ₩36,235 | +1.53% | 139.2만 |
|---|
| 2025.11.20 | ₩37,890 | ₩38,197 | ₩35,754 | ₩35,794 | -5.53% | 189.8만 |
|---|
| 2025.11.19 | ₩38,050 | ₩38,491 | ₩37,022 | ₩37,890 | -0.42% | 107.9만 |
|---|
| 2025.11.18 | ₩37,116 | ₩37,690 | ₩36,515 | ₩37,276 | +0.43% | 102.4만 |
|---|
| 2025.11.17 | ₩36,835 | ₩37,690 | ₩36,275 | ₩36,715 | -0.33% | 151.4만 |
|---|
| 2025.11.14 | ₩35,847 | ₩37,450 | ₩35,460 | ₩37,263 | +3.95% | 126.7만 |
|---|
| 2025.11.13 | ₩38,891 | ₩38,998 | ₩37,410 | ₩37,636 | -3.23% | 196.9만 |
|---|
| 2025.11.12 | ₩37,703 | ₩38,865 | ₩37,196 | ₩38,571 | +2.30% | 162.2만 |
|---|
| 2025.11.11 | ₩37,663 | ₩37,730 | ₩36,835 | ₩37,543 | -0.32% | 85.4만 |
|---|
| 2025.11.10 | ₩37,022 | ₩37,690 | ₩36,662 | ₩37,516 | +1.33% | 176.9만 |
|---|
| 2025.11.07 | ₩35,260 | ₩35,781 | ₩34,739 | ₩35,754 | +1.40% | 108.4만 |
|---|
| 2025.11.06 | ₩35,540 | ₩36,288 | ₩35,020 | ₩35,073 | -1.31% | 141.8만 |
|---|
| 2025.11.05 | ₩33,992 | ₩35,620 | ₩33,818 | ₩35,367 | +4.05% | 302만 |
|---|
| 2025.11.04 | ₩33,551 | ₩34,058 | ₩32,843 | ₩33,284 | -0.80% | 242.5만 |
|---|
| 2025.11.03 | ₩34,112 | ₩34,900 | ₩33,778 | ₩34,446 | +0.98% | 188.1만 |
|---|
| 2025.10.31 | ₩33,177 | ₩34,392 | ₩32,803 | ₩34,232 | +3.18% | 215.2만 |
|---|
| 2025.10.30 | ₩33,604 | ₩34,432 | ₩33,498 | ₩34,058 | +1.35% | 147.5만 |
|---|
| 2025.10.29 | ₩34,446 | ₩34,486 | ₩33,378 | ₩33,498 | -2.75% | 130.2만 |
|---|
| 2025.10.28 | ₩32,670 | ₩33,658 | ₩32,630 | ₩33,471 | +2.45% | 186.6만 |
|---|
| 2025.10.27 | ₩33,618 | ₩34,125 | ₩32,737 | ₩33,511 | -0.32% | 337.2만 |
|---|
| 2025.10.24 | ₩34,312 | ₩35,193 | ₩34,152 | ₩34,766 | +1.32% | 123.2만 |
|---|
| 2025.10.23 | ₩35,994 | ₩36,088 | ₩34,926 | ₩35,046 | -2.63% | 136.6만 |
|---|
| 2025.10.22 | ₩33,978 | ₩35,500 | ₩33,645 | ₩35,006 | +3.03% | 237.4만 |
|---|
| 2025.10.21 | ₩35,634 | ₩36,168 | ₩33,738 | ₩34,365 | -3.56% | 262.3만 |
|---|
| 2025.10.20 | ₩38,464 | ₩38,624 | ₩37,757 | ₩38,371 | -0.24% | 255.1만 |
|---|
| 2025.10.17 | ₩40,360 | ₩40,427 | ₩37,410 | ₩37,623 | -6.78% | 266.8만 |
|---|
| 2025.10.16 | ₩39,466 | ₩41,241 | ₩39,105 | ₩41,188 | +4.36% | 452만 |
|---|
| 2025.10.15 | ₩38,237 | ₩39,225 | ₩38,037 | ₩38,958 | +1.89% | 247.2만 |
|---|
| 2025.10.14 | ₩37,783 | ₩38,745 | ₩37,583 | ₩37,823 | +0.11% | 243.6만 |
|---|
| 2025.10.13 | ₩37,970 | ₩39,065 | ₩37,917 | ₩38,397 | +1.13% | 176.3만 |
|---|
| 2025.10.10 | ₩36,849 | ₩37,410 | ₩36,502 | ₩36,849 | 0.00% | 328만 |
|---|
| 2025.10.09 | ₩38,851 | ₩38,905 | ₩36,074 | ₩36,502 | -6.05% | 329.2만 |
|---|
| 2025.10.08 | ₩40,040 | ₩40,053 | ₩38,491 | ₩38,771 | -3.17% | 280.9만 |
|---|
| 2025.10.07 | ₩39,773 | ₩39,946 | ₩38,544 | ₩38,838 | -2.35% | 181만 |
|---|
| 2025.10.06 | ₩39,252 | ₩40,040 | ₩39,252 | ₩39,879 | +1.60% | 438만 |
|---|
| 2025.10.03 | ₩39,265 | ₩39,319 | ₩38,584 | ₩38,918 | -0.88% | 181.6만 |
|---|
| 2025.10.02 | ₩39,733 | ₩39,933 | ₩37,610 | ₩39,025 | -1.78% | 159.2만 |
|---|
| 2025.10.01 | ₩38,811 | ₩39,479 | ₩38,531 | ₩39,319 | +1.31% | 221.3만 |
|---|
| 2025.09.30 | ₩37,556 | ₩39,012 | ₩37,329 | ₩38,571 | +2.70% | 207.3만 |
|---|
| 2025.09.29 | ₩39,385 | ₩39,492 | ₩37,957 | ₩38,010 | -3.49% | 312만 |
|---|
| 2025.09.26 | ₩38,384 | ₩38,811 | ₩37,877 | ₩38,518 | +0.35% | 390.2만 |
|---|
| 2025.09.25 | ₩37,730 | ₩38,397 | ₩37,476 | ₩38,117 | +1.03% | 322.2만 |
|---|
| 2025.09.24 | ₩38,264 | ₩38,718 | ₩37,369 | ₩37,450 | -2.13% | 168만 |
|---|
| 2025.09.23 | ₩38,397 | ₩39,038 | ₩37,877 | ₩38,197 | -0.52% | 218.2만 |
|---|
| 2025.09.22 | ₩37,837 | ₩38,171 | ₩37,236 | ₩38,050 | +0.56% | 221.9만 |
|---|
| 2025.09.19 | ₩35,847 | ₩37,303 | ₩35,847 | ₩37,263 | +3.95% | 632만 |
|---|
| 2025.09.18 | ₩35,914 | ₩36,128 | ₩35,353 | ₩36,034 | +0.33% | 166.6만 |
|---|
| 2025.09.17 | ₩35,914 | ₩36,875 | ₩35,741 | ₩36,074 | +0.45% | 160.9만 |
|---|
| 2025.09.16 | ₩37,383 | ₩37,677 | ₩36,381 | ₩36,381 | -2.68% | 246.2만 |
|---|
| 2025.09.15 | ₩37,730 | ₩38,264 | ₩37,463 | ₩37,690 | -0.11% | 212.7만 |
|---|
| 2025.09.12 | ₩36,929 | ₩37,690 | ₩36,849 | ₩37,463 | +1.45% | 206.1만 |
|---|
| 2025.09.11 | ₩35,447 | ₩36,996 | ₩35,073 | ₩36,942 | +4.22% | 168.7만 |
|---|
| 2025.09.10 | ₩35,340 | ₩36,021 | ₩35,327 | ₩35,794 | +1.28% | 161.9만 |
|---|
| 2025.09.09 | ₩35,340 | ₩35,714 | ₩34,753 | ₩34,966 | -1.06% | 115.1만 |
|---|
| 2025.09.08 | ₩35,380 | ₩35,527 | ₩34,900 | ₩35,126 | -0.72% | 215.5만 |
|---|
| 2025.09.05 | ₩34,125 | ₩34,940 | ₩33,818 | ₩34,873 | +2.19% | 177.5만 |
|---|
| 2025.09.04 | ₩33,645 | ₩34,272 | ₩33,524 | ₩33,631 | -0.04% | 178.1만 |
|---|
| 2025.09.03 | ₩34,379 | ₩34,886 | ₩33,698 | ₩34,032 | -1.01% | 232.5만 |
|---|
| 2025.09.02 | ₩33,618 | ₩34,112 | ₩32,523 | ₩33,952 | +0.99% | 248.7만 |
|---|
| 2025.08.29 | ₩32,042 | ₩33,378 | ₩31,976 | ₩33,084 | +3.25% | 132.9만 |
|---|
| 2025.08.28 | ₩32,403 | ₩32,496 | ₩31,789 | ₩32,136 | -0.82% | 123.1만 |
|---|