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 | ₩56,117 | ₩56,318 | ₩54,327 | ₩54,367 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,234 | ₩55,783 | ₩54,113 | ₩55,663 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,100 | ₩54,394 | ₩53,378 | ₩54,354 | +0.47% | 63.3만 |
| 2026.10.06 | ₩55,930 | ₩55,930 | ₩55,216 | ₩55,543 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,598 | ₩56,745 | ₩55,610 | ₩55,636 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,120 | ₩57,574 | ₩55,596 | ₩56,505 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,892 | ₩57,387 | ₩55,636 | ₩56,238 | -1.15% | 46.2만 |
| 2026.09.30 | ₩58,015 | ₩58,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,879 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,614 | ₩58,111 | ₩56,532 | ₩57,293 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,601 | ₩58,723 | ₩56,919 | ₩57,253 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,603 | ₩59,177 | ₩58,122 | ₩58,723 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,774 | ₩58,830 | ₩57,333 | ₩58,095 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,322 | ₩58,376 | ₩56,605 | ₩58,095 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,776 | ₩60,533 | ₩58,135 | ₩59,658 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,181 | ₩61,181 | ₩58,202 | ₩58,522 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,315 | ₩61,729 | ₩58,653 | ₩60,740 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,295 | ₩64,642 | ₩62,050 | ₩62,624 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,466 | ₩64,695 | ₩62,070 | ₩62,558 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,466 | ₩65,217 | ₩63,413 | ₩63,867 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,426 | ₩64,752 | ₩62,638 | ₩63,226 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,504 | ₩65,530 | ₩62,504 | ₩64,428 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,442 | ₩64,602 | ₩59,792 | ₩61,302 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,134 | ₩66,927 | ₩63,987 | ₩65,911 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,662 | ₩63,920 | ₩60,620 | ₩63,426 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,781 | ₩61,856 | ₩54,781 | ₩61,636 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,492 | ₩56,729 | ₩51,441 | ₩55,423 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,376 | ₩59,191 | ₩57,120 | ₩58,549 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,897 | ₩58,923 | ₩56,371 | ₩57,667 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,740 | ₩60,861 | ₩58,830 | ₩60,086 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,876 | ₩61,876 | ₩60,174 | ₩60,861 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,593 | ₩63,132 | ₩60,433 | ₩61,435 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,689 | ₩62,384 | ₩60,206 | ₩60,781 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩60,968 | ₩62,718 | ₩59,057 | ₩62,598 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,277 | ₩62,636 | ₩60,634 | ₩61,195 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,330 | ₩62,580 | ₩60,259 | ₩61,743 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,746 | ₩61,061 | ₩57,721 | ₩61,008 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,895 | ₩61,348 | ₩57,727 | ₩60,834 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,792 | ₩59,939 | ₩55,824 | ₩55,904 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩58,977 | ₩60,781 | ₩58,937 | ₩60,647 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,723 | ₩59,879 | ₩58,297 | ₩58,790 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,164 | ₩60,072 | ₩58,289 | ₩58,536 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩58,977 | ₩59,712 | ₩58,209 | ₩59,698 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,868 | ₩59,008 | ₩56,973 | ₩58,041 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,908 | ₩58,522 | ₩57,454 | ₩58,082 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,520 | ₩59,185 | ₩57,253 | ₩58,135 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,454 | ₩58,790 | ₩55,449 | ₩56,144 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩59,925 | ₩60,078 | ₩57,814 | ₩57,895 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,267 | ₩58,629 | ₩56,919 | ₩57,039 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,276 | ₩56,679 | ₩54,875 | ₩56,291 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,623 | ₩56,051 | ₩53,806 | ₩55,262 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,193 | ₩56,411 | ₩54,193 | ₩56,224 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩54,046 | ₩54,837 | ₩52,483 | ₩53,646 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,781 | ₩54,781 | ₩53,111 | ₩54,514 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,165 | ₩55,129 | ₩52,795 | ₩54,928 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩52,964 | ₩53,218 | ₩52,122 | ₩52,577 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,363 | ₩53,980 | ₩52,216 | ₩52,817 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,234 | ₩55,035 | ₩52,737 | ₩53,726 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,454 | ₩53,392 | ₩50,857 | ₩53,365 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,321 | ₩51,768 | ₩49,450 | ₩50,198 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩51,040 | ₩52,016 | ₩50,506 | ₩51,187 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,802 | ₩52,256 | ₩51,120 | ₩51,682 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,176 | ₩53,165 | ₩51,682 | ₩52,857 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,889 | ₩52,490 | ₩51,294 | ₩52,203 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,644 | ₩53,712 | ₩50,679 | ₩50,826 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,610 | ₩55,610 | ₩52,550 | ₩52,710 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,182 | ₩56,371 | ₩54,461 | ₩55,730 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,133 | ₩57,601 | ₩54,875 | ₩55,155 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,389 | ₩59,418 | ₩57,507 | ₩57,921 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,217 | ₩60,126 | ₩58,162 | ₩58,857 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,895 | ₩60,513 | ₩57,761 | ₩58,776 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,530 | ₩57,988 | ₩55,530 | ₩56,826 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,715 | ₩56,037 | ₩54,113 | ₩55,596 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,797 | ₩55,837 | ₩53,846 | ₩54,928 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,115 | ₩57,440 | ₩54,648 | ₩56,011 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,770 | ₩55,797 | ₩54,621 | ₩55,383 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,316 | ₩56,478 | ₩54,554 | ₩55,209 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,115 | ₩57,454 | ₩54,741 | ₩56,625 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,864 | ₩56,966 | ₩55,449 | ₩55,864 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,393 | ₩57,627 | ₩55,256 | ₩56,451 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,269 | ₩59,698 | ₩57,039 | ₩57,066 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,736 | ₩59,819 | ₩58,242 | ₩58,429 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,874 | ₩61,462 | ₩58,282 | ₩58,335 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,854 | ₩59,257 | ₩56,933 | ₩59,097 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,115 | ₩57,881 | ₩54,514 | ₩57,841 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,543 | ₩56,104 | ₩54,434 | ₩54,461 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,835 | ₩58,041 | ₩54,795 | ₩55,970 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,365 | ₩54,915 | ₩53,165 | ₩54,060 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,485 | ₩54,339 | ₩52,323 | ₩52,937 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,684 | ₩55,008 | ₩52,684 | ₩54,755 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,312 | ₩53,312 | ₩52,176 | ₩52,416 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,378 | ₩54,434 | ₩53,378 | ₩53,472 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,677 | ₩55,757 | ₩52,537 | ₩52,884 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,253 | ₩58,108 | ₩56,516 | ₩56,532 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,251 | ₩58,041 | ₩55,770 | ₩57,226 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,826 | ₩57,622 | ₩55,690 | ₩56,532 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,669 | ₩58,816 | ₩57,333 | ₩57,627 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,864 | ₩58,643 | ₩55,717 | ₩57,988 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,260 | ₩55,930 | ₩54,040 | ₩55,824 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩52,937 | ₩54,821 | ₩52,764 | ₩54,795 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,336 | ₩53,231 | ₩51,174 | ₩53,018 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,109 | ₩53,178 | ₩51,922 | ₩52,991 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩53,058 | ₩53,325 | ₩51,695 | ₩51,748 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,209 | ₩55,396 | ₩53,899 | ₩54,193 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,331 | ₩56,518 | ₩55,155 | ₩55,182 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,454 | ₩57,454 | ₩55,570 | ₩56,331 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,596 | ₩64,488 | ₩57,948 | ₩57,961 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,177 | ₩62,330 | ₩58,790 | ₩60,647 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,135 | ₩62,558 | ₩56,545 | ₩58,135 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,442 | ₩59,084 | ₩56,104 | ₩57,587 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,427 | ₩58,095 | ₩55,864 | ₩57,360 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,705 | ₩57,527 | ₩55,924 | ₩56,973 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,126 | ₩60,126 | ₩56,625 | ₩56,959 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,302 | ₩61,863 | ₩59,431 | ₩60,380 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,794 | ₩61,251 | ₩59,257 | ₩60,353 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,130 | ₩62,945 | ₩60,420 | ₩61,088 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,798 | ₩63,934 | ₩61,248 | ₩63,079 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,439 | ₩63,653 | ₩61,489 | ₩62,811 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,852 | ₩64,134 | ₩61,009 | ₩62,664 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,771 | ₩64,161 | ₩61,820 | ₩63,159 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩64,963 | ₩65,384 | ₩60,740 | ₩61,195 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,535 | ₩65,684 | ₩63,533 | ₩64,976 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,680 | ₩66,579 | ₩63,199 | ₩64,375 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,275 | ₩63,621 | ₩61,180 | ₩62,317 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩58,923 | ₩60,353 | ₩58,803 | ₩60,112 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,897 | ₩60,914 | ₩58,295 | ₩59,471 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,748 | ₩58,870 | ₩57,478 | ₩58,736 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,605 | ₩59,899 | ₩58,522 | ₩58,763 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,580 | ₩60,781 | ₩58,816 | ₩58,950 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩61,930 | ₩64,001 | ₩60,854 | ₩61,141 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩56,946 | ₩58,282 | ₩55,970 | ₩58,082 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,835 | ₩57,267 | ₩54,835 | ₩56,892 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,844 | ₩55,403 | ₩52,336 | ₩55,142 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,821 | ₩56,064 | ₩54,314 | ₩55,864 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,670 | ₩54,220 | ₩51,755 | ₩53,552 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩52,937 | ₩53,552 | ₩50,466 | ₩50,746 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,697 | ₩54,107 | ₩51,695 | ₩52,670 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,518 | ₩56,906 | ₩51,975 | ₩52,857 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,126 | ₩60,126 | ₩57,287 | ₩57,627 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩57,988 | ₩59,471 | ₩57,480 | ₩58,122 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,454 | ₩60,767 | ₩57,454 | ₩58,656 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,231 | ₩59,431 | ₩55,596 | ₩56,465 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,324 | ₩59,792 | ₩57,988 | ₩58,750 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,865 | ₩63,132 | ₩61,075 | ₩61,475 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,119 | ₩64,522 | ₩62,624 | ₩63,987 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,522 | ₩65,470 | ₩62,170 | ₩62,424 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,484 | ₩65,738 | ₩62,865 | ₩63,426 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,700 | ₩66,913 | ₩64,348 | ₩65,390 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,900 | ₩67,769 | ₩65,470 | ₩67,434 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,461 | ₩70,214 | ₩66,807 | ₩67,675 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,236 | ₩68,503 | ₩64,134 | ₩66,940 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,603 | ₩72,685 | ₩70,000 | ₩70,040 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,875 | ₩74,779 | ₩71,069 | ₩72,953 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,491 | ₩78,070 | ₩74,823 | ₩74,837 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,501 | ₩75,625 | ₩69,786 | ₩75,331 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,832 | ₩78,965 | ₩73,394 | ₩75,972 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,197 | ₩77,001 | ₩74,249 | ₩76,787 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩74,048 | ₩75,785 | ₩72,826 | ₩75,331 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩76,934 | ₩77,723 | ₩73,474 | ₩75,064 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,823 | ₩76,734 | ₩72,351 | ₩76,106 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,832 | ₩80,969 | ₩75,251 | ₩76,133 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,295 | ₩80,128 | ₩76,534 | ₩78,591 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,188 | ₩79,072 | ₩75,451 | ₩78,391 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,832 | ₩79,441 | ₩75,919 | ₩77,188 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩79,941 | ₩79,941 | ₩73,768 | ₩78,417 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,404 | ₩82,666 | ₩75,879 | ₩81,384 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,176 | ₩84,851 | ₩76,360 | ₩77,095 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,846 | ₩88,853 | ₩77,656 | ₩84,002 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,848 | ₩89,049 | ₩83,228 | ₩83,628 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,534 | ₩89,120 | ₩76,146 | ₩85,699 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,601 | ₩77,001 | ₩67,755 | ₩73,915 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,698 | ₩68,510 | ₩65,470 | ₩67,274 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,855 | ₩71,590 | ₩66,980 | ₩68,784 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,641 | ₩71,095 | ₩67,862 | ₩70,414 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,341 | ₩68,650 | ₩63,733 | ₩68,530 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,290 | ₩71,242 | ₩66,929 | ₩69,278 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,505 | ₩77,041 | ₩69,880 | ₩71,523 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,880 | ₩74,329 | ₩69,479 | ₩72,138 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,364 | ₩70,713 | ₩59,364 | ₩68,343 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,790 | ₩59,422 | ₩57,053 | ₩58,923 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,790 | ₩59,204 | ₩56,933 | ₩57,601 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,280 | ₩59,191 | ₩57,213 | ₩58,589 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,679 | ₩57,507 | ₩54,648 | ₩57,013 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,759 | ₩57,826 | ₩56,117 | ₩56,305 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,915 | ₩56,512 | ₩54,234 | ₩55,997 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,710 | ₩54,033 | ₩51,615 | ₩53,565 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,224 | ₩56,786 | ₩52,216 | ₩53,205 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,828 | ₩58,108 | ₩54,910 | ₩55,690 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,741 | ₩58,015 | ₩53,966 | ₩57,226 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩51,054 | ₩52,750 | ₩50,987 | ₩52,109 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,838 | ₩51,174 | ₩49,597 | ₩50,866 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,439 | ₩50,907 | ₩48,825 | ₩50,613 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,635 | ₩50,853 | ₩48,101 | ₩50,840 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,927 | ₩48,971 | ₩46,190 | ₩48,542 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,829 | ₩46,684 | ₩45,495 | ₩46,457 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,615 | ₩45,909 | ₩44,827 | ₩45,495 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,121 | ₩45,281 | ₩44,279 | ₩44,694 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,094 | ₩45,499 | ₩43,772 | ₩44,653 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,433 | ₩47,713 | ₩45,108 | ₩46,217 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,228 | ₩46,978 | ₩44,627 | ₩46,484 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩45,028 | ₩46,377 | ₩45,028 | ₩45,081 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,533 | ₩45,615 | ₩44,360 | ₩45,068 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,625 | ₩45,990 | ₩43,531 | ₩44,306 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,092 | ₩44,974 | ₩43,480 | ₩43,598 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,504 | ₩43,772 | ₩41,821 | ₩43,691 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,422 | ₩43,598 | ₩42,008 | ₩42,970 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,291 | ₩43,424 | ₩40,952 | ₩42,422 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,756 | ₩43,344 | ₩41,460 | ₩42,382 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,113 | ₩42,783 | ₩41,113 | ₩41,928 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,447 | ₩42,235 | ₩40,832 | ₩41,914 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,618 | ₩42,048 | ₩40,284 | ₩41,527 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,554 | ₩41,997 | ₩39,990 | ₩40,525 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,246 | ₩42,202 | ₩41,079 | ₩41,273 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,420 | ₩41,487 | ₩40,487 | ₩41,099 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,284 | ₩43,424 | ₩39,790 | ₩41,928 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,258 | ₩40,351 | ₩38,521 | ₩39,790 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,253 | ₩39,376 | ₩38,080 | ₩39,082 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,663 | ₩38,414 | ₩36,369 | ₩38,360 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,501 | ₩36,570 | ₩35,407 | ₩36,436 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,100 | ₩35,541 | ₩34,779 | ₩35,501 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,327 | ₩35,381 | ₩34,512 | ₩34,793 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,472 | ₩36,209 | ₩34,049 | ₩35,327 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,686 | ₩36,490 | ₩34,486 | ₩34,552 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,352 | ₩35,140 | ₩33,457 | ₩34,365 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,524 | ₩34,365 | ₩33,109 | ₩34,232 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,711 | ₩34,673 | ₩33,270 | ₩33,911 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,203 | ₩33,938 | ₩32,735 | ₩33,724 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩34,967 | ₩35,528 | ₩33,777 | ₩33,978 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,860 | ₩35,407 | ₩34,639 | ₩35,127 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩35,955 | ₩35,955 | ₩33,940 | ₩34,753 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,806 | ₩36,717 | ₩34,606 | ₩36,222 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,468 | ₩35,902 | ₩30,731 | ₩33,791 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,537 | ₩33,791 | ₩32,214 | ₩33,390 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,363 | ₩33,604 | ₩32,227 | ₩33,189 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,739 | ₩34,739 | ₩32,829 | ₩33,042 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,367 | ₩35,929 | ₩34,893 | ₩35,207 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,782 | ₩35,862 | ₩35,127 | ₩35,514 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,929 | ₩36,202 | ₩35,474 | ₩35,822 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩37,038 | ₩37,198 | ₩35,915 | ₩36,236 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,824 | ₩37,839 | ₩36,744 | ₩36,770 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,879 | ₩38,327 | ₩36,784 | ₩37,104 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,543 | ₩37,478 | ₩36,369 | ₩37,452 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,583 | ₩36,817 | ₩36,089 | ₩36,516 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,715 | ₩36,283 | ₩35,327 | ₩36,049 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,812 | ₩37,812 | ₩35,528 | ₩36,236 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,877 | ₩38,173 | ₩36,784 | ₩38,160 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩38,988 | ₩39,389 | ₩36,623 | ₩36,703 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,559 | ₩39,803 | ₩37,559 | ₩39,683 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,679 | ₩38,628 | ₩37,104 | ₩37,345 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,875 | ₩37,225 | ₩35,756 | ₩37,024 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,822 | ₩37,552 | ₩35,474 | ₩36,744 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,236 | ₩36,249 | ₩34,552 | ₩35,354 | -2.43% | 48.6만 |
|---|