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 | ₩56,125 | ₩56,325 | ₩54,334 | ₩54,374 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,241 | ₩55,791 | ₩54,121 | ₩55,671 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,107 | ₩54,401 | ₩53,386 | ₩54,361 | +0.47% | 63.3만 |
| 2026.10.06 | ₩55,938 | ₩55,938 | ₩55,223 | ₩55,550 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,606 | ₩56,753 | ₩55,617 | ₩55,644 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,127 | ₩57,582 | ₩55,604 | ₩56,513 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,900 | ₩57,395 | ₩55,644 | ₩56,245 | -1.15% | 46.2만 |
| 2026.09.30 | ₩58,023 | ₩58,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,887 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,622 | ₩58,119 | ₩56,539 | ₩57,301 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,608 | ₩58,731 | ₩56,927 | ₩57,261 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,611 | ₩59,185 | ₩58,129 | ₩58,731 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,782 | ₩58,838 | ₩57,341 | ₩58,103 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,330 | ₩58,383 | ₩56,613 | ₩58,103 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,784 | ₩60,542 | ₩58,143 | ₩59,666 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,190 | ₩61,190 | ₩58,210 | ₩58,530 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,323 | ₩61,738 | ₩58,661 | ₩60,749 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,303 | ₩64,651 | ₩62,058 | ₩62,633 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,475 | ₩64,704 | ₩62,078 | ₩62,566 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,475 | ₩65,225 | ₩63,421 | ₩63,876 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,435 | ₩64,760 | ₩62,646 | ₩63,234 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,513 | ₩65,539 | ₩62,513 | ₩64,437 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,450 | ₩64,611 | ₩59,800 | ₩61,310 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,143 | ₩66,936 | ₩63,996 | ₩65,920 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,671 | ₩63,929 | ₩60,628 | ₩63,435 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,789 | ₩61,864 | ₩54,789 | ₩61,644 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,499 | ₩56,737 | ₩51,448 | ₩55,430 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,383 | ₩59,199 | ₩57,127 | ₩58,557 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,905 | ₩58,931 | ₩56,379 | ₩57,675 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,749 | ₩60,869 | ₩58,838 | ₩60,094 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,885 | ₩61,885 | ₩60,182 | ₩60,869 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,602 | ₩63,141 | ₩60,441 | ₩61,444 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,697 | ₩62,392 | ₩60,214 | ₩60,789 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩60,976 | ₩62,726 | ₩59,065 | ₩62,606 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,285 | ₩62,645 | ₩60,642 | ₩61,203 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,339 | ₩62,589 | ₩60,268 | ₩61,751 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,754 | ₩61,069 | ₩57,729 | ₩61,016 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,902 | ₩61,357 | ₩57,735 | ₩60,842 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,800 | ₩59,947 | ₩55,831 | ₩55,911 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩58,985 | ₩60,789 | ₩58,945 | ₩60,655 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,731 | ₩59,887 | ₩58,305 | ₩58,798 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,172 | ₩60,080 | ₩58,297 | ₩58,544 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩58,985 | ₩59,720 | ₩58,216 | ₩59,706 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,876 | ₩59,015 | ₩56,980 | ₩58,049 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,916 | ₩58,530 | ₩57,461 | ₩58,089 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,528 | ₩59,193 | ₩57,261 | ₩58,143 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,461 | ₩58,798 | ₩55,457 | ₩56,152 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩59,934 | ₩60,086 | ₩57,822 | ₩57,902 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,274 | ₩58,637 | ₩56,927 | ₩57,047 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,283 | ₩56,686 | ₩54,882 | ₩56,299 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,631 | ₩56,058 | ₩53,813 | ₩55,270 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,201 | ₩56,419 | ₩54,201 | ₩56,232 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩54,054 | ₩54,845 | ₩52,490 | ₩53,653 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,789 | ₩54,789 | ₩53,118 | ₩54,521 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,172 | ₩55,136 | ₩52,802 | ₩54,936 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩52,971 | ₩53,225 | ₩52,129 | ₩52,584 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,370 | ₩53,987 | ₩52,223 | ₩52,824 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,241 | ₩55,043 | ₩52,744 | ₩53,733 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,461 | ₩53,399 | ₩50,864 | ₩53,372 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,328 | ₩51,775 | ₩49,457 | ₩50,205 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩51,047 | ₩52,023 | ₩50,513 | ₩51,194 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,809 | ₩52,263 | ₩51,127 | ₩51,688 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,183 | ₩53,172 | ₩51,688 | ₩52,864 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,896 | ₩52,497 | ₩51,301 | ₩52,210 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,651 | ₩53,720 | ₩50,686 | ₩50,833 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,617 | ₩55,617 | ₩52,557 | ₩52,717 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,190 | ₩56,379 | ₩54,468 | ₩55,737 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,141 | ₩57,608 | ₩54,882 | ₩55,163 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,397 | ₩59,426 | ₩57,515 | ₩57,929 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,225 | ₩60,134 | ₩58,170 | ₩58,864 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,902 | ₩60,521 | ₩57,769 | ₩58,784 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,537 | ₩57,996 | ₩55,537 | ₩56,833 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,722 | ₩56,045 | ₩54,121 | ₩55,604 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,804 | ₩55,844 | ₩53,853 | ₩54,936 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,123 | ₩57,448 | ₩54,655 | ₩56,018 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,778 | ₩55,804 | ₩54,628 | ₩55,390 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,323 | ₩56,486 | ₩54,562 | ₩55,216 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,123 | ₩57,461 | ₩54,749 | ₩56,633 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,871 | ₩56,974 | ₩55,457 | ₩55,871 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,401 | ₩57,635 | ₩55,263 | ₩56,459 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,276 | ₩59,706 | ₩57,047 | ₩57,074 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,744 | ₩59,827 | ₩58,250 | ₩58,437 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,882 | ₩61,470 | ₩58,290 | ₩58,343 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,862 | ₩59,265 | ₩56,940 | ₩59,105 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,123 | ₩57,889 | ₩54,521 | ₩57,849 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,550 | ₩56,112 | ₩54,441 | ₩54,468 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,842 | ₩58,049 | ₩54,802 | ₩55,978 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,372 | ₩54,922 | ₩53,172 | ₩54,067 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,492 | ₩54,346 | ₩52,330 | ₩52,945 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,691 | ₩55,016 | ₩52,691 | ₩54,762 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,319 | ₩53,319 | ₩52,183 | ₩52,423 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,386 | ₩54,441 | ₩53,386 | ₩53,479 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,684 | ₩55,764 | ₩52,544 | ₩52,891 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,261 | ₩58,116 | ₩56,523 | ₩56,539 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,259 | ₩58,049 | ₩55,778 | ₩57,234 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,833 | ₩57,630 | ₩55,697 | ₩56,539 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,677 | ₩58,824 | ₩57,341 | ₩57,635 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,871 | ₩58,651 | ₩55,724 | ₩57,996 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,268 | ₩55,938 | ₩54,047 | ₩55,831 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩52,945 | ₩54,829 | ₩52,771 | ₩54,802 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,343 | ₩53,239 | ₩51,181 | ₩53,025 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,116 | ₩53,185 | ₩51,929 | ₩52,998 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩53,065 | ₩53,332 | ₩51,702 | ₩51,755 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,216 | ₩55,403 | ₩53,907 | ₩54,201 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,339 | ₩56,526 | ₩55,163 | ₩55,190 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,461 | ₩57,461 | ₩55,577 | ₩56,339 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,604 | ₩64,497 | ₩57,956 | ₩57,969 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,185 | ₩62,339 | ₩58,798 | ₩60,655 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,143 | ₩62,566 | ₩56,553 | ₩58,143 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,450 | ₩59,092 | ₩56,112 | ₩57,595 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,435 | ₩58,103 | ₩55,871 | ₩57,368 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,713 | ₩57,535 | ₩55,931 | ₩56,980 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,134 | ₩60,134 | ₩56,633 | ₩56,967 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,310 | ₩61,871 | ₩59,439 | ₩60,388 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,802 | ₩61,259 | ₩59,265 | ₩60,361 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,138 | ₩62,954 | ₩60,428 | ₩61,096 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,807 | ₩63,942 | ₩61,256 | ₩63,087 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,448 | ₩63,662 | ₩61,497 | ₩62,820 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,860 | ₩64,143 | ₩61,017 | ₩62,673 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,780 | ₩64,170 | ₩61,828 | ₩63,167 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩64,971 | ₩65,392 | ₩60,749 | ₩61,203 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,544 | ₩65,693 | ₩63,542 | ₩64,985 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,689 | ₩66,588 | ₩63,207 | ₩64,383 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,283 | ₩63,630 | ₩61,188 | ₩62,325 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩58,931 | ₩60,361 | ₩58,811 | ₩60,121 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,905 | ₩60,922 | ₩58,303 | ₩59,479 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,755 | ₩58,878 | ₩57,485 | ₩58,744 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,613 | ₩59,907 | ₩58,530 | ₩58,771 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,588 | ₩60,789 | ₩58,824 | ₩58,958 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩61,938 | ₩64,009 | ₩60,862 | ₩61,150 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩56,954 | ₩58,290 | ₩55,978 | ₩58,089 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,842 | ₩57,274 | ₩54,842 | ₩56,900 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,851 | ₩55,410 | ₩52,343 | ₩55,150 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,829 | ₩56,072 | ₩54,321 | ₩55,871 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,677 | ₩54,227 | ₩51,762 | ₩53,559 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩52,945 | ₩53,559 | ₩50,472 | ₩50,753 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,704 | ₩54,114 | ₩51,702 | ₩52,677 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,526 | ₩56,913 | ₩51,982 | ₩52,864 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,134 | ₩60,134 | ₩57,294 | ₩57,635 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩57,996 | ₩59,479 | ₩57,488 | ₩58,129 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,461 | ₩60,775 | ₩57,461 | ₩58,664 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,239 | ₩59,439 | ₩55,604 | ₩56,472 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,332 | ₩59,800 | ₩57,996 | ₩58,758 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,873 | ₩63,141 | ₩61,083 | ₩61,484 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,127 | ₩64,530 | ₩62,633 | ₩63,996 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,530 | ₩65,479 | ₩62,179 | ₩62,432 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,493 | ₩65,746 | ₩62,873 | ₩63,435 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,709 | ₩66,922 | ₩64,357 | ₩65,399 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,909 | ₩67,778 | ₩65,479 | ₩67,444 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,470 | ₩70,223 | ₩66,816 | ₩67,684 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,245 | ₩68,513 | ₩64,143 | ₩66,949 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,613 | ₩72,695 | ₩70,009 | ₩70,049 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,885 | ₩74,789 | ₩71,078 | ₩72,963 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,502 | ₩78,081 | ₩74,833 | ₩74,847 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,510 | ₩75,635 | ₩69,795 | ₩75,341 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,842 | ₩78,976 | ₩73,404 | ₩75,983 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,208 | ₩77,012 | ₩74,259 | ₩76,798 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩74,058 | ₩75,796 | ₩72,836 | ₩75,341 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩76,945 | ₩77,733 | ₩73,484 | ₩75,074 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,833 | ₩76,744 | ₩72,361 | ₩76,116 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,842 | ₩80,980 | ₩75,261 | ₩76,143 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,306 | ₩80,139 | ₩76,544 | ₩78,602 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,199 | ₩79,083 | ₩75,461 | ₩78,401 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,842 | ₩79,452 | ₩75,929 | ₩77,199 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩79,951 | ₩79,951 | ₩73,778 | ₩78,428 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,415 | ₩82,677 | ₩75,889 | ₩81,395 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,188 | ₩84,862 | ₩76,370 | ₩77,105 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,858 | ₩88,865 | ₩77,666 | ₩84,014 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,860 | ₩89,061 | ₩83,239 | ₩83,640 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,544 | ₩89,132 | ₩76,156 | ₩85,711 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,611 | ₩77,012 | ₩67,764 | ₩73,925 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,706 | ₩68,519 | ₩65,479 | ₩67,283 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,865 | ₩71,599 | ₩66,989 | ₩68,793 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,651 | ₩71,105 | ₩67,871 | ₩70,424 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,350 | ₩68,660 | ₩63,742 | ₩68,539 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,299 | ₩71,252 | ₩66,938 | ₩69,288 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,515 | ₩77,052 | ₩69,889 | ₩71,533 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,889 | ₩74,339 | ₩69,488 | ₩72,147 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,372 | ₩70,723 | ₩59,372 | ₩68,352 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,798 | ₩59,430 | ₩57,060 | ₩58,931 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,798 | ₩59,212 | ₩56,940 | ₩57,608 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,288 | ₩59,199 | ₩57,221 | ₩58,597 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,686 | ₩57,515 | ₩54,655 | ₩57,020 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,766 | ₩57,834 | ₩56,125 | ₩56,312 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,922 | ₩56,519 | ₩54,241 | ₩56,005 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,717 | ₩54,040 | ₩51,622 | ₩53,573 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,232 | ₩56,793 | ₩52,223 | ₩53,212 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,835 | ₩58,116 | ₩54,917 | ₩55,697 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,749 | ₩58,023 | ₩53,974 | ₩57,234 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩51,060 | ₩52,758 | ₩50,994 | ₩52,116 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,844 | ₩51,181 | ₩49,604 | ₩50,873 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,446 | ₩50,913 | ₩48,831 | ₩50,619 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,642 | ₩50,860 | ₩48,107 | ₩50,847 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,933 | ₩48,977 | ₩46,196 | ₩48,548 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,835 | ₩46,691 | ₩45,501 | ₩46,463 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,622 | ₩45,916 | ₩44,833 | ₩45,501 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,127 | ₩45,288 | ₩44,285 | ₩44,700 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,100 | ₩45,505 | ₩43,778 | ₩44,659 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,439 | ₩47,720 | ₩45,114 | ₩46,223 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,234 | ₩46,985 | ₩44,633 | ₩46,490 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩45,034 | ₩46,383 | ₩45,034 | ₩45,087 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,539 | ₩45,622 | ₩44,365 | ₩45,074 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,631 | ₩45,996 | ₩43,537 | ₩44,312 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,098 | ₩44,980 | ₩43,486 | ₩43,604 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,510 | ₩43,778 | ₩41,827 | ₩43,697 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,428 | ₩43,604 | ₩42,014 | ₩42,976 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,296 | ₩43,430 | ₩40,958 | ₩42,428 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,762 | ₩43,350 | ₩41,466 | ₩42,388 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,118 | ₩42,789 | ₩41,118 | ₩41,933 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,452 | ₩42,241 | ₩40,838 | ₩41,920 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,624 | ₩42,054 | ₩40,290 | ₩41,533 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,559 | ₩42,003 | ₩39,996 | ₩40,530 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,252 | ₩42,207 | ₩41,085 | ₩41,279 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,426 | ₩41,492 | ₩40,493 | ₩41,105 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,290 | ₩43,430 | ₩39,795 | ₩41,933 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,263 | ₩40,357 | ₩38,526 | ₩39,795 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,259 | ₩39,381 | ₩38,085 | ₩39,087 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,668 | ₩38,419 | ₩36,374 | ₩38,365 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,506 | ₩36,575 | ₩35,412 | ₩36,441 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,105 | ₩35,546 | ₩34,784 | ₩35,506 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,332 | ₩35,385 | ₩34,517 | ₩34,798 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,477 | ₩36,214 | ₩34,053 | ₩35,332 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,691 | ₩36,495 | ₩34,490 | ₩34,557 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,357 | ₩35,145 | ₩33,461 | ₩34,370 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,528 | ₩34,370 | ₩33,114 | ₩34,236 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,715 | ₩34,677 | ₩33,274 | ₩33,916 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,207 | ₩33,942 | ₩32,740 | ₩33,728 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩34,971 | ₩35,532 | ₩33,782 | ₩33,982 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,864 | ₩35,412 | ₩34,644 | ₩35,132 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩35,960 | ₩35,960 | ₩33,945 | ₩34,757 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,811 | ₩36,722 | ₩34,610 | ₩36,227 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,472 | ₩35,907 | ₩30,735 | ₩33,795 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,541 | ₩33,795 | ₩32,218 | ₩33,394 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,368 | ₩33,608 | ₩32,232 | ₩33,194 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,744 | ₩34,744 | ₩32,833 | ₩33,047 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,372 | ₩35,933 | ₩34,898 | ₩35,212 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,786 | ₩35,867 | ₩35,132 | ₩35,519 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,933 | ₩36,207 | ₩35,479 | ₩35,826 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩37,043 | ₩37,203 | ₩35,920 | ₩36,241 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,829 | ₩37,844 | ₩36,749 | ₩36,775 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,884 | ₩38,332 | ₩36,789 | ₩37,109 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,548 | ₩37,483 | ₩36,374 | ₩37,457 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,588 | ₩36,822 | ₩36,094 | ₩36,521 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,720 | ₩36,287 | ₩35,332 | ₩36,054 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,818 | ₩37,818 | ₩35,532 | ₩36,241 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,882 | ₩38,178 | ₩36,789 | ₩38,165 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩38,994 | ₩39,394 | ₩36,628 | ₩36,708 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,564 | ₩39,809 | ₩37,564 | ₩39,688 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,684 | ₩38,633 | ₩37,109 | ₩37,350 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,880 | ₩37,230 | ₩35,761 | ₩37,029 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,826 | ₩37,557 | ₩35,479 | ₩36,749 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,241 | ₩36,254 | ₩34,557 | ₩35,359 | -2.43% | 48.6만 |
|---|