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 | ₩56,040 | ₩56,240 | ₩54,252 | ₩54,292 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,158 | ₩55,706 | ₩54,038 | ₩55,586 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,025 | ₩54,319 | ₩53,304 | ₩54,279 | +0.47% | 63.3만 |
| 2026.10.06 | ₩55,853 | ₩55,853 | ₩55,139 | ₩55,466 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,520 | ₩56,667 | ₩55,533 | ₩55,559 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,040 | ₩57,494 | ₩55,519 | ₩56,427 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,814 | ₩57,307 | ₩55,559 | ₩56,160 | -1.15% | 46.2만 |
| 2026.09.30 | ₩57,934 | ₩58,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,800 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,534 | ₩58,031 | ₩56,453 | ₩57,214 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,521 | ₩58,642 | ₩56,840 | ₩57,174 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,522 | ₩59,095 | ₩58,041 | ₩58,642 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,694 | ₩58,748 | ₩57,254 | ₩58,014 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,241 | ₩58,295 | ₩56,527 | ₩58,014 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,695 | ₩60,450 | ₩58,055 | ₩59,576 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,097 | ₩61,097 | ₩58,121 | ₩58,441 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,230 | ₩61,644 | ₩58,572 | ₩60,656 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,206 | ₩64,552 | ₩61,964 | ₩62,538 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,378 | ₩64,606 | ₩61,984 | ₩62,471 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,378 | ₩65,126 | ₩63,325 | ₩63,779 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,338 | ₩64,662 | ₩62,551 | ₩63,138 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,418 | ₩65,440 | ₩62,418 | ₩64,339 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,352 | ₩64,512 | ₩59,709 | ₩61,217 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,045 | ₩66,834 | ₩63,899 | ₩65,820 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,577 | ₩63,832 | ₩60,536 | ₩63,338 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,705 | ₩61,770 | ₩54,705 | ₩61,550 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,413 | ₩56,651 | ₩51,370 | ₩55,346 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,295 | ₩59,109 | ₩57,040 | ₩58,468 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,815 | ₩58,842 | ₩56,293 | ₩57,588 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,656 | ₩60,776 | ₩58,748 | ₩60,003 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,791 | ₩61,791 | ₩60,091 | ₩60,776 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,510 | ₩63,045 | ₩60,349 | ₩61,350 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,604 | ₩62,298 | ₩60,123 | ₩60,696 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩60,883 | ₩62,631 | ₩58,975 | ₩62,511 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,191 | ₩62,550 | ₩60,550 | ₩61,110 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,244 | ₩62,494 | ₩60,176 | ₩61,657 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,662 | ₩60,977 | ₩57,641 | ₩60,923 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,814 | ₩61,263 | ₩57,648 | ₩60,750 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,709 | ₩59,856 | ₩55,746 | ₩55,826 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩58,895 | ₩60,696 | ₩58,855 | ₩60,563 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,642 | ₩59,796 | ₩58,216 | ₩58,708 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,082 | ₩59,989 | ₩58,208 | ₩58,455 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩58,895 | ₩59,629 | ₩58,128 | ₩59,616 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,788 | ₩58,926 | ₩56,894 | ₩57,961 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,828 | ₩58,441 | ₩57,374 | ₩58,001 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,441 | ₩59,103 | ₩57,174 | ₩58,055 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,374 | ₩58,708 | ₩55,373 | ₩56,066 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩59,842 | ₩59,995 | ₩57,734 | ₩57,814 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,187 | ₩58,548 | ₩56,840 | ₩56,960 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,199 | ₩56,600 | ₩54,799 | ₩56,213 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,546 | ₩55,973 | ₩53,731 | ₩55,186 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,118 | ₩56,333 | ₩54,118 | ₩56,147 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩53,972 | ₩54,762 | ₩52,411 | ₩53,571 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,705 | ₩54,705 | ₩53,038 | ₩54,439 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,091 | ₩55,052 | ₩52,721 | ₩54,852 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩52,891 | ₩53,144 | ₩52,050 | ₩52,504 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,290 | ₩53,905 | ₩52,144 | ₩52,744 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,158 | ₩54,959 | ₩52,664 | ₩53,651 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,383 | ₩53,318 | ₩50,787 | ₩53,291 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,250 | ₩51,697 | ₩49,382 | ₩50,129 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩50,969 | ₩51,944 | ₩50,436 | ₩51,116 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,730 | ₩52,184 | ₩51,050 | ₩51,610 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,104 | ₩53,091 | ₩51,610 | ₩52,784 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,817 | ₩52,417 | ₩51,223 | ₩52,130 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,571 | ₩53,638 | ₩50,609 | ₩50,756 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,533 | ₩55,533 | ₩52,477 | ₩52,637 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,106 | ₩56,293 | ₩54,385 | ₩55,653 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,054 | ₩57,521 | ₩54,799 | ₩55,079 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,308 | ₩59,335 | ₩57,427 | ₩57,841 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,135 | ₩60,043 | ₩58,081 | ₩58,775 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,814 | ₩60,430 | ₩57,681 | ₩58,695 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,453 | ₩57,908 | ₩55,453 | ₩56,747 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,639 | ₩55,960 | ₩54,038 | ₩55,519 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,720 | ₩55,760 | ₩53,771 | ₩54,852 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,039 | ₩57,361 | ₩54,572 | ₩55,933 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,693 | ₩55,720 | ₩54,545 | ₩55,306 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,239 | ₩56,400 | ₩54,479 | ₩55,132 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,039 | ₩57,374 | ₩54,665 | ₩56,547 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,786 | ₩56,887 | ₩55,373 | ₩55,786 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,314 | ₩57,547 | ₩55,179 | ₩56,373 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,188 | ₩59,616 | ₩56,960 | ₩56,987 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,655 | ₩59,736 | ₩58,161 | ₩58,348 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,790 | ₩61,377 | ₩58,201 | ₩58,255 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,774 | ₩59,175 | ₩56,854 | ₩59,015 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,039 | ₩57,801 | ₩54,439 | ₩57,761 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,466 | ₩56,026 | ₩54,359 | ₩54,385 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,759 | ₩57,961 | ₩54,719 | ₩55,893 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,291 | ₩54,839 | ₩53,091 | ₩53,985 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,411 | ₩54,264 | ₩52,250 | ₩52,864 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,611 | ₩54,932 | ₩52,611 | ₩54,679 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,238 | ₩53,238 | ₩52,104 | ₩52,344 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,304 | ₩54,359 | ₩53,304 | ₩53,398 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,599 | ₩55,680 | ₩52,464 | ₩52,811 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,174 | ₩58,028 | ₩56,437 | ₩56,453 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,173 | ₩57,961 | ₩55,693 | ₩57,147 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,747 | ₩57,542 | ₩55,613 | ₩56,453 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,588 | ₩58,735 | ₩57,254 | ₩57,547 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,786 | ₩58,562 | ₩55,639 | ₩57,908 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,185 | ₩55,853 | ₩53,965 | ₩55,746 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩52,864 | ₩54,746 | ₩52,691 | ₩54,719 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,264 | ₩53,158 | ₩51,103 | ₩52,944 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,037 | ₩53,104 | ₩51,850 | ₩52,918 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩52,984 | ₩53,251 | ₩51,623 | ₩51,677 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,132 | ₩55,319 | ₩53,825 | ₩54,118 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,253 | ₩56,440 | ₩55,079 | ₩55,106 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,374 | ₩57,374 | ₩55,493 | ₩56,253 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,510 | ₩64,399 | ₩57,868 | ₩57,881 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,095 | ₩62,244 | ₩58,708 | ₩60,563 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,055 | ₩62,471 | ₩56,467 | ₩58,055 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,361 | ₩59,002 | ₩56,026 | ₩57,507 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,347 | ₩58,014 | ₩55,786 | ₩57,281 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,627 | ₩57,447 | ₩55,846 | ₩56,894 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,043 | ₩60,043 | ₩56,547 | ₩56,880 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,217 | ₩61,777 | ₩59,349 | ₩60,296 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,710 | ₩61,166 | ₩59,175 | ₩60,269 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,044 | ₩62,858 | ₩60,336 | ₩61,003 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,711 | ₩63,845 | ₩61,163 | ₩62,991 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,352 | ₩63,565 | ₩61,404 | ₩62,725 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,765 | ₩64,045 | ₩60,925 | ₩62,578 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,684 | ₩64,072 | ₩61,734 | ₩63,071 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩64,873 | ₩65,293 | ₩60,656 | ₩61,110 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,446 | ₩65,593 | ₩63,445 | ₩64,886 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,592 | ₩66,487 | ₩63,111 | ₩64,286 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,190 | ₩63,533 | ₩61,095 | ₩62,231 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩58,842 | ₩60,269 | ₩58,722 | ₩60,029 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,815 | ₩60,830 | ₩58,215 | ₩59,389 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,668 | ₩58,788 | ₩57,398 | ₩58,655 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,522 | ₩59,816 | ₩58,441 | ₩58,682 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,496 | ₩60,696 | ₩58,735 | ₩58,868 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩61,844 | ₩63,912 | ₩60,770 | ₩61,057 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩56,867 | ₩58,201 | ₩55,893 | ₩58,001 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,759 | ₩57,187 | ₩54,759 | ₩56,814 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,771 | ₩55,326 | ₩52,264 | ₩55,066 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,746 | ₩55,986 | ₩54,238 | ₩55,786 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,597 | ₩54,145 | ₩51,683 | ₩53,478 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩52,864 | ₩53,478 | ₩50,396 | ₩50,676 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,624 | ₩54,032 | ₩51,623 | ₩52,597 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,440 | ₩56,827 | ₩51,903 | ₩52,784 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,043 | ₩60,043 | ₩57,207 | ₩57,547 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩57,908 | ₩59,389 | ₩57,401 | ₩58,041 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,374 | ₩60,683 | ₩57,374 | ₩58,575 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,149 | ₩59,349 | ₩55,519 | ₩56,387 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,242 | ₩59,709 | ₩57,908 | ₩58,668 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,778 | ₩63,045 | ₩60,990 | ₩61,390 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,031 | ₩64,432 | ₩62,538 | ₩63,899 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,432 | ₩65,380 | ₩62,084 | ₩62,338 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,393 | ₩65,647 | ₩62,778 | ₩63,338 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,607 | ₩66,821 | ₩64,259 | ₩65,300 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,807 | ₩67,675 | ₩65,380 | ₩67,341 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,368 | ₩70,116 | ₩66,714 | ₩67,581 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,142 | ₩68,409 | ₩64,045 | ₩66,847 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,504 | ₩72,585 | ₩69,903 | ₩69,943 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,772 | ₩74,676 | ₩70,970 | ₩72,852 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,387 | ₩77,962 | ₩74,720 | ₩74,733 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,399 | ₩75,520 | ₩69,689 | ₩75,227 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,723 | ₩78,856 | ₩73,292 | ₩75,867 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,093 | ₩76,895 | ₩74,146 | ₩76,681 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩73,946 | ₩75,680 | ₩72,725 | ₩75,227 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩76,828 | ₩77,615 | ₩73,372 | ₩74,960 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,720 | ₩76,628 | ₩72,251 | ₩76,001 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,723 | ₩80,857 | ₩75,147 | ₩76,027 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,188 | ₩80,017 | ₩76,428 | ₩78,482 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,081 | ₩78,963 | ₩75,347 | ₩78,282 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,723 | ₩79,331 | ₩75,814 | ₩77,081 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩79,830 | ₩79,830 | ₩73,666 | ₩78,309 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,296 | ₩82,552 | ₩75,774 | ₩81,271 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,060 | ₩84,733 | ₩76,254 | ₩76,988 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,727 | ₩88,730 | ₩77,548 | ₩83,886 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,728 | ₩88,926 | ₩83,112 | ₩83,513 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,428 | ₩88,996 | ₩76,041 | ₩85,581 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,503 | ₩76,895 | ₩67,661 | ₩73,812 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,607 | ₩68,415 | ₩65,380 | ₩67,181 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,757 | ₩71,491 | ₩66,887 | ₩68,689 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,543 | ₩70,997 | ₩67,768 | ₩70,317 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,248 | ₩68,555 | ₩63,645 | ₩68,435 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,195 | ₩71,144 | ₩66,837 | ₩69,182 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,400 | ₩76,935 | ₩69,783 | ₩71,424 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,783 | ₩74,226 | ₩69,383 | ₩72,038 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,282 | ₩70,615 | ₩59,282 | ₩68,248 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,708 | ₩59,339 | ₩56,974 | ₩58,842 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,708 | ₩59,122 | ₩56,854 | ₩57,521 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,201 | ₩59,109 | ₩57,134 | ₩58,508 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,600 | ₩57,427 | ₩54,572 | ₩56,934 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,680 | ₩57,746 | ₩56,040 | ₩56,227 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,839 | ₩56,433 | ₩54,158 | ₩55,920 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,637 | ₩53,958 | ₩51,543 | ₩53,491 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,147 | ₩56,707 | ₩52,144 | ₩53,131 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,748 | ₩58,028 | ₩54,834 | ₩55,613 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,665 | ₩57,934 | ₩53,892 | ₩57,147 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩50,983 | ₩52,677 | ₩50,916 | ₩52,037 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,769 | ₩51,103 | ₩49,528 | ₩50,796 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,369 | ₩50,836 | ₩48,757 | ₩50,543 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,568 | ₩50,783 | ₩48,034 | ₩50,769 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,861 | ₩48,903 | ₩46,126 | ₩48,474 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,766 | ₩46,620 | ₩45,432 | ₩46,393 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,552 | ₩45,846 | ₩44,765 | ₩45,432 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,059 | ₩45,219 | ₩44,218 | ₩44,632 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,032 | ₩45,436 | ₩43,711 | ₩44,592 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,367 | ₩47,647 | ₩45,045 | ₩46,153 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,165 | ₩46,913 | ₩44,565 | ₩46,420 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩44,965 | ₩46,313 | ₩44,965 | ₩45,019 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,472 | ₩45,552 | ₩44,298 | ₩45,005 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,564 | ₩45,926 | ₩43,471 | ₩44,245 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,031 | ₩44,912 | ₩43,420 | ₩43,538 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,444 | ₩43,711 | ₩41,763 | ₩43,631 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,363 | ₩43,538 | ₩41,950 | ₩42,910 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,231 | ₩43,364 | ₩40,896 | ₩42,363 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,697 | ₩43,284 | ₩41,403 | ₩42,323 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,056 | ₩42,724 | ₩41,056 | ₩41,870 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,389 | ₩42,177 | ₩40,776 | ₩41,856 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,562 | ₩41,990 | ₩40,229 | ₩41,469 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,496 | ₩41,939 | ₩39,935 | ₩40,469 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,189 | ₩42,143 | ₩41,022 | ₩41,216 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,363 | ₩41,429 | ₩40,431 | ₩41,042 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,229 | ₩43,364 | ₩39,735 | ₩41,870 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,202 | ₩40,295 | ₩38,467 | ₩39,735 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,200 | ₩39,321 | ₩38,027 | ₩39,028 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,613 | ₩38,361 | ₩36,319 | ₩38,307 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,452 | ₩36,519 | ₩35,358 | ₩36,386 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,052 | ₩35,492 | ₩34,731 | ₩35,452 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,278 | ₩35,332 | ₩34,464 | ₩34,745 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,424 | ₩36,159 | ₩34,001 | ₩35,278 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,638 | ₩36,439 | ₩34,438 | ₩34,504 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,304 | ₩35,092 | ₩33,410 | ₩34,318 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,477 | ₩34,318 | ₩33,063 | ₩34,184 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,664 | ₩34,625 | ₩33,224 | ₩33,864 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,157 | ₩33,891 | ₩32,690 | ₩33,677 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩34,918 | ₩35,479 | ₩33,731 | ₩33,931 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,811 | ₩35,358 | ₩34,591 | ₩35,078 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩35,905 | ₩35,905 | ₩33,893 | ₩34,705 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,758 | ₩36,666 | ₩34,558 | ₩36,172 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,423 | ₩35,852 | ₩30,688 | ₩33,744 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,490 | ₩33,744 | ₩32,169 | ₩33,344 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,317 | ₩33,557 | ₩32,183 | ₩33,144 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,691 | ₩34,691 | ₩32,783 | ₩32,997 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,318 | ₩35,879 | ₩34,845 | ₩35,158 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,732 | ₩35,812 | ₩35,078 | ₩35,465 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,879 | ₩36,152 | ₩35,425 | ₩35,772 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩36,986 | ₩37,146 | ₩35,865 | ₩36,186 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,773 | ₩37,787 | ₩36,693 | ₩36,719 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,827 | ₩38,274 | ₩36,733 | ₩37,053 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,493 | ₩37,427 | ₩36,319 | ₩37,400 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,533 | ₩36,766 | ₩36,039 | ₩36,466 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,665 | ₩36,232 | ₩35,278 | ₩35,999 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,760 | ₩37,760 | ₩35,479 | ₩36,186 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,826 | ₩38,120 | ₩36,733 | ₩38,107 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩38,934 | ₩39,335 | ₩36,573 | ₩36,653 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,507 | ₩39,748 | ₩37,507 | ₩39,628 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,627 | ₩38,574 | ₩37,053 | ₩37,293 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,825 | ₩37,173 | ₩35,707 | ₩36,973 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,772 | ₩37,500 | ₩35,425 | ₩36,693 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,186 | ₩36,199 | ₩34,504 | ₩35,305 | -2.43% | 48.6만 |
|---|