시장 데이터를 불러오는 중
전체 종목
골드닷컴 과거 주가
Gold.com, Inc. Common Stock · GOLD · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gold.com, Inc. Common Stock · GOLD · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,318 | ₩56,519 | ₩54,521 | ₩54,561 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,427 | ₩55,983 | ₩54,306 | ₩55,862 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,293 | ₩54,588 | ₩53,569 | ₩54,548 | +0.47% | 63.3만 |
| 2026.10.06 | ₩56,130 | ₩56,130 | ₩55,413 | ₩55,741 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,801 | ₩56,948 | ₩55,808 | ₩55,835 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,323 | ₩57,779 | ₩55,795 | ₩56,707 | -1.08% | 40.2만 |
| 2026.10.01 | ₩57,096 | ₩57,592 | ₩55,835 | ₩56,438 | -1.15% | 46.2만 |
| 2026.09.30 | ₩58,222 | ₩58,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,082 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,820 | ₩58,318 | ₩56,733 | ₩57,498 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,806 | ₩58,933 | ₩57,122 | ₩57,458 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,812 | ₩59,388 | ₩58,329 | ₩58,933 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,981 | ₩59,040 | ₩57,538 | ₩58,302 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,530 | ₩58,584 | ₩56,807 | ₩58,302 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,986 | ₩60,749 | ₩58,343 | ₩59,871 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,400 | ₩61,400 | ₩58,410 | ₩58,731 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,534 | ₩61,950 | ₩58,863 | ₩60,957 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,524 | ₩64,873 | ₩62,271 | ₩62,848 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,693 | ₩64,926 | ₩62,292 | ₩62,781 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,693 | ₩65,449 | ₩63,639 | ₩64,095 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,653 | ₩64,983 | ₩62,861 | ₩63,451 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,727 | ₩65,764 | ₩62,727 | ₩64,658 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,672 | ₩64,833 | ₩60,005 | ₩61,520 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,363 | ₩67,166 | ₩64,216 | ₩66,147 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,883 | ₩64,149 | ₩60,837 | ₩63,653 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,977 | ₩62,077 | ₩54,977 | ₩61,856 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,693 | ₩56,932 | ₩51,625 | ₩55,621 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,584 | ₩59,402 | ₩57,323 | ₩58,758 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩59,107 | ₩59,134 | ₩56,573 | ₩57,873 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,957 | ₩61,078 | ₩59,040 | ₩60,300 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩62,097 | ₩62,097 | ₩60,389 | ₩61,078 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,810 | ₩63,358 | ₩60,649 | ₩61,655 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,909 | ₩62,607 | ₩60,421 | ₩60,998 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩61,185 | ₩62,942 | ₩59,268 | ₩62,821 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,499 | ₩62,860 | ₩60,850 | ₩61,413 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,553 | ₩62,804 | ₩60,475 | ₩61,963 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,963 | ₩61,279 | ₩57,927 | ₩61,225 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩58,101 | ₩61,567 | ₩57,934 | ₩61,051 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩60,005 | ₩60,153 | ₩56,023 | ₩56,103 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩59,187 | ₩60,998 | ₩59,147 | ₩60,863 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,933 | ₩60,092 | ₩58,505 | ₩59,000 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,375 | ₩60,287 | ₩58,497 | ₩58,745 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩59,187 | ₩59,925 | ₩58,416 | ₩59,911 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩58,074 | ₩59,218 | ₩57,176 | ₩58,249 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩58,115 | ₩58,731 | ₩57,659 | ₩58,289 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,726 | ₩59,397 | ₩57,458 | ₩58,343 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,659 | ₩59,000 | ₩55,647 | ₩56,345 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩60,139 | ₩60,292 | ₩58,021 | ₩58,101 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,471 | ₩58,839 | ₩57,122 | ₩57,243 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,473 | ₩56,881 | ₩55,071 | ₩56,492 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,822 | ₩56,251 | ₩53,998 | ₩55,460 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,387 | ₩56,613 | ₩54,387 | ₩56,425 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩54,239 | ₩55,033 | ₩52,671 | ₩53,837 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,977 | ₩54,977 | ₩53,301 | ₩54,709 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,354 | ₩55,326 | ₩52,983 | ₩55,124 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩53,153 | ₩53,408 | ₩52,309 | ₩52,764 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,550 | ₩54,172 | ₩52,402 | ₩53,006 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,427 | ₩55,232 | ₩52,925 | ₩53,918 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,638 | ₩53,582 | ₩51,039 | ₩53,556 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,504 | ₩51,953 | ₩49,627 | ₩50,378 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩51,222 | ₩52,201 | ₩50,686 | ₩51,370 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,987 | ₩52,443 | ₩51,303 | ₩51,866 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,362 | ₩53,354 | ₩51,866 | ₩53,046 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩52,074 | ₩52,677 | ₩51,477 | ₩52,389 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,831 | ₩53,904 | ₩50,860 | ₩51,008 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,808 | ₩55,808 | ₩52,738 | ₩52,899 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,379 | ₩56,573 | ₩54,655 | ₩55,929 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,337 | ₩57,806 | ₩55,071 | ₩55,352 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,597 | ₩59,630 | ₩57,712 | ₩58,128 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,429 | ₩60,341 | ₩58,369 | ₩59,067 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩58,101 | ₩60,729 | ₩57,967 | ₩58,986 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,728 | ₩58,195 | ₩55,728 | ₩57,028 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,910 | ₩56,237 | ₩54,306 | ₩55,795 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,996 | ₩56,036 | ₩54,038 | ₩55,124 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,312 | ₩57,645 | ₩54,843 | ₩56,211 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,969 | ₩55,996 | ₩54,816 | ₩55,580 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,513 | ₩56,680 | ₩54,749 | ₩55,406 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,312 | ₩57,659 | ₩54,937 | ₩56,827 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩56,063 | ₩57,169 | ₩55,647 | ₩56,063 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,598 | ₩57,833 | ₩55,453 | ₩56,653 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,477 | ₩59,911 | ₩57,243 | ₩57,270 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,946 | ₩60,032 | ₩58,450 | ₩58,638 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩61,091 | ₩61,681 | ₩58,490 | ₩58,544 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩58,061 | ₩59,469 | ₩57,136 | ₩59,308 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,312 | ₩58,088 | ₩54,709 | ₩58,048 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,741 | ₩56,304 | ₩54,628 | ₩54,655 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩55,031 | ₩58,249 | ₩54,990 | ₩56,170 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,556 | ₩55,111 | ₩53,354 | ₩54,253 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,676 | ₩54,533 | ₩52,510 | ₩53,126 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,872 | ₩55,205 | ₩52,872 | ₩54,950 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,502 | ₩53,502 | ₩52,362 | ₩52,604 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,569 | ₩54,628 | ₩53,569 | ₩53,663 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,875 | ₩55,956 | ₩52,724 | ₩53,073 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,458 | ₩58,316 | ₩56,717 | ₩56,733 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,452 | ₩58,249 | ₩55,969 | ₩57,431 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩57,028 | ₩57,828 | ₩55,889 | ₩56,733 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,879 | ₩59,026 | ₩57,538 | ₩57,833 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩56,063 | ₩58,852 | ₩55,916 | ₩58,195 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,454 | ₩56,130 | ₩54,233 | ₩56,023 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩53,126 | ₩55,017 | ₩52,952 | ₩54,990 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,523 | ₩53,421 | ₩51,356 | ₩53,207 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,295 | ₩53,368 | ₩52,107 | ₩53,180 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩53,247 | ₩53,515 | ₩51,879 | ₩51,933 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,406 | ₩55,594 | ₩54,092 | ₩54,387 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,532 | ₩56,720 | ₩55,352 | ₩55,379 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,659 | ₩57,659 | ₩55,768 | ₩56,532 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,815 | ₩64,719 | ₩58,155 | ₩58,168 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,388 | ₩62,553 | ₩59,000 | ₩60,863 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,343 | ₩62,781 | ₩56,747 | ₩58,343 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,651 | ₩59,295 | ₩56,304 | ₩57,793 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,632 | ₩58,302 | ₩56,063 | ₩57,565 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,908 | ₩57,732 | ₩56,123 | ₩57,176 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,341 | ₩60,341 | ₩56,827 | ₩57,163 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,520 | ₩62,084 | ₩59,643 | ₩60,595 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩61,011 | ₩61,470 | ₩59,469 | ₩60,568 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,352 | ₩63,170 | ₩60,635 | ₩61,306 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩63,022 | ₩64,162 | ₩61,467 | ₩63,304 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,666 | ₩63,880 | ₩61,708 | ₩63,036 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩63,076 | ₩64,363 | ₩61,227 | ₩62,888 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,995 | ₩64,390 | ₩62,041 | ₩63,384 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩65,195 | ₩65,617 | ₩60,957 | ₩61,413 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,765 | ₩65,919 | ₩63,760 | ₩65,208 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,907 | ₩66,817 | ₩63,425 | ₩64,605 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,494 | ₩63,848 | ₩61,398 | ₩62,540 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩59,134 | ₩60,568 | ₩59,013 | ₩60,327 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩59,107 | ₩61,132 | ₩58,503 | ₩59,683 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,954 | ₩59,080 | ₩57,683 | ₩58,946 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,818 | ₩60,113 | ₩58,731 | ₩58,973 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,796 | ₩60,998 | ₩59,026 | ₩59,161 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩62,151 | ₩64,229 | ₩61,071 | ₩61,360 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩57,149 | ₩58,490 | ₩56,170 | ₩58,289 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩55,031 | ₩57,471 | ₩55,031 | ₩57,096 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩53,033 | ₩55,600 | ₩52,523 | ₩55,339 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩55,017 | ₩56,264 | ₩54,508 | ₩56,063 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,858 | ₩54,414 | ₩51,940 | ₩53,743 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩53,126 | ₩53,743 | ₩50,646 | ₩50,927 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,885 | ₩54,300 | ₩51,879 | ₩52,858 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,720 | ₩57,109 | ₩52,161 | ₩53,046 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,341 | ₩60,341 | ₩57,491 | ₩57,833 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩58,195 | ₩59,683 | ₩57,686 | ₩58,329 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,659 | ₩60,984 | ₩57,659 | ₩58,866 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,442 | ₩59,643 | ₩55,795 | ₩56,666 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,536 | ₩60,005 | ₩58,195 | ₩58,959 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩63,089 | ₩63,358 | ₩61,293 | ₩61,695 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,344 | ₩64,752 | ₩62,848 | ₩64,216 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,752 | ₩65,704 | ₩62,392 | ₩62,647 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,718 | ₩65,972 | ₩63,089 | ₩63,653 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,938 | ₩67,152 | ₩64,578 | ₩65,624 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩67,139 | ₩68,010 | ₩65,704 | ₩67,675 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,702 | ₩70,464 | ₩67,045 | ₩67,917 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,480 | ₩68,748 | ₩64,363 | ₩67,179 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,859 | ₩72,945 | ₩70,250 | ₩70,290 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩74,138 | ₩75,046 | ₩71,322 | ₩73,213 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,761 | ₩78,349 | ₩75,090 | ₩75,104 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,763 | ₩75,895 | ₩70,035 | ₩75,600 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩79,113 | ₩79,247 | ₩73,656 | ₩76,244 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,466 | ₩77,276 | ₩74,514 | ₩77,062 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩74,313 | ₩76,056 | ₩73,086 | ₩75,600 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩77,209 | ₩78,000 | ₩73,736 | ₩75,332 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩75,090 | ₩77,008 | ₩72,610 | ₩76,378 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩79,113 | ₩81,259 | ₩75,519 | ₩76,404 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,571 | ₩80,414 | ₩76,807 | ₩78,872 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,464 | ₩79,354 | ₩75,721 | ₩78,671 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩79,113 | ₩79,725 | ₩76,190 | ₩77,464 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩80,226 | ₩80,226 | ₩74,031 | ₩78,697 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,684 | ₩82,961 | ₩76,150 | ₩81,674 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,477 | ₩85,154 | ₩76,632 | ₩77,370 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩86,153 | ₩89,170 | ₩77,933 | ₩84,302 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩87,159 | ₩89,367 | ₩83,525 | ₩83,927 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,807 | ₩89,438 | ₩76,418 | ₩86,005 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,853 | ₩77,276 | ₩67,997 | ₩74,179 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,932 | ₩68,755 | ₩65,704 | ₩67,514 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩71,108 | ₩71,845 | ₩67,219 | ₩69,030 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,893 | ₩71,349 | ₩68,104 | ₩70,665 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,581 | ₩68,895 | ₩63,961 | ₩68,775 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,533 | ₩71,497 | ₩67,168 | ₩69,526 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,774 | ₩77,316 | ₩70,129 | ₩71,778 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩70,129 | ₩74,594 | ₩69,727 | ₩72,395 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,576 | ₩70,966 | ₩59,576 | ₩68,587 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩59,000 | ₩59,634 | ₩57,256 | ₩59,134 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩59,000 | ₩59,415 | ₩57,136 | ₩57,806 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,484 | ₩59,402 | ₩57,417 | ₩58,798 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,881 | ₩57,712 | ₩54,843 | ₩57,216 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,961 | ₩58,033 | ₩56,318 | ₩56,506 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩55,111 | ₩56,713 | ₩54,427 | ₩56,197 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,899 | ₩54,226 | ₩51,799 | ₩53,757 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,425 | ₩56,988 | ₩52,402 | ₩53,395 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩58,034 | ₩58,316 | ₩55,106 | ₩55,889 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,937 | ₩58,222 | ₩54,159 | ₩57,431 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩51,236 | ₩52,939 | ₩51,169 | ₩52,295 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩50,016 | ₩51,356 | ₩49,774 | ₩51,048 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,619 | ₩51,088 | ₩48,999 | ₩50,793 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,809 | ₩51,035 | ₩48,272 | ₩51,021 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩48,098 | ₩49,145 | ₩46,355 | ₩48,715 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,993 | ₩46,851 | ₩45,658 | ₩46,623 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,778 | ₩46,073 | ₩44,987 | ₩45,658 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,282 | ₩45,443 | ₩44,437 | ₩44,853 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,255 | ₩45,662 | ₩43,928 | ₩44,813 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,602 | ₩47,884 | ₩45,269 | ₩46,382 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,389 | ₩47,146 | ₩44,786 | ₩46,650 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩45,188 | ₩46,543 | ₩45,188 | ₩45,242 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,692 | ₩45,778 | ₩44,518 | ₩45,229 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,780 | ₩46,154 | ₩43,687 | ₩44,464 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,250 | ₩45,135 | ₩43,636 | ₩43,754 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,660 | ₩43,928 | ₩41,970 | ₩43,847 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,574 | ₩43,754 | ₩42,158 | ₩43,123 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,445 | ₩43,579 | ₩41,099 | ₩42,574 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,909 | ₩43,499 | ₩41,608 | ₩42,533 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,259 | ₩42,936 | ₩41,259 | ₩42,077 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,595 | ₩42,386 | ₩40,978 | ₩42,064 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,763 | ₩42,198 | ₩40,428 | ₩41,675 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,702 | ₩42,147 | ₩40,133 | ₩40,669 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,394 | ₩42,352 | ₩41,226 | ₩41,420 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,568 | ₩41,635 | ₩40,632 | ₩41,246 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,428 | ₩43,579 | ₩39,932 | ₩42,077 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,401 | ₩40,495 | ₩38,658 | ₩39,932 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,390 | ₩39,516 | ₩38,216 | ₩39,221 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,794 | ₩38,551 | ₩36,499 | ₩38,497 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,628 | ₩36,700 | ₩35,534 | ₩36,566 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,225 | ₩35,668 | ₩34,904 | ₩35,628 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,453 | ₩35,507 | ₩34,635 | ₩34,917 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,595 | ₩36,338 | ₩34,170 | ₩35,453 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,810 | ₩36,620 | ₩34,609 | ₩34,676 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,475 | ₩35,266 | ₩33,576 | ₩34,488 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,643 | ₩34,488 | ₩33,228 | ₩34,354 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,831 | ₩34,796 | ₩33,388 | ₩34,032 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,321 | ₩34,059 | ₩32,852 | ₩33,844 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩35,091 | ₩35,655 | ₩33,898 | ₩34,099 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,984 | ₩35,534 | ₩34,763 | ₩35,252 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩36,084 | ₩36,084 | ₩34,062 | ₩34,877 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,930 | ₩36,848 | ₩34,729 | ₩36,352 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,584 | ₩36,030 | ₩30,841 | ₩33,911 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,657 | ₩33,911 | ₩32,329 | ₩33,509 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,482 | ₩33,724 | ₩32,343 | ₩33,308 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,863 | ₩34,863 | ₩32,946 | ₩33,160 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,494 | ₩36,057 | ₩35,018 | ₩35,333 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,909 | ₩35,990 | ₩35,252 | ₩35,641 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩36,057 | ₩36,332 | ₩35,601 | ₩35,950 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩37,170 | ₩37,331 | ₩36,043 | ₩36,365 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,955 | ₩37,974 | ₩36,875 | ₩36,902 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩38,015 | ₩38,464 | ₩36,915 | ₩37,237 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,674 | ₩37,612 | ₩36,499 | ₩37,585 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,714 | ₩36,948 | ₩36,218 | ₩36,647 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,842 | ₩36,412 | ₩35,453 | ₩36,177 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,947 | ₩37,947 | ₩35,655 | ₩36,365 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩37,009 | ₩38,310 | ₩36,915 | ₩38,296 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩39,127 | ₩39,530 | ₩36,754 | ₩36,835 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,693 | ₩39,945 | ₩37,693 | ₩39,825 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,813 | ₩38,765 | ₩37,237 | ₩37,478 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩36,003 | ₩37,357 | ₩35,884 | ₩37,156 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,950 | ₩37,686 | ₩35,601 | ₩36,875 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,365 | ₩36,379 | ₩34,676 | ₩35,480 | -2.43% | 48.6만 |
|---|