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 | ₩56,103 | ₩56,303 | ₩54,313 | ₩54,353 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,219 | ₩55,769 | ₩54,099 | ₩55,649 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,086 | ₩54,380 | ₩53,364 | ₩54,340 | +0.47% | 63.3만 |
| 2026.10.06 | ₩55,916 | ₩55,916 | ₩55,201 | ₩55,528 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,584 | ₩56,731 | ₩55,595 | ₩55,622 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,105 | ₩57,559 | ₩55,582 | ₩56,490 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,878 | ₩57,372 | ₩55,622 | ₩56,223 | -1.15% | 46.2만 |
| 2026.09.30 | ₩58,000 | ₩58,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,864 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,599 | ₩58,096 | ₩56,517 | ₩57,278 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,585 | ₩58,708 | ₩56,904 | ₩57,238 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,587 | ₩59,162 | ₩58,106 | ₩58,708 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,759 | ₩58,814 | ₩57,318 | ₩58,080 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,307 | ₩58,360 | ₩56,590 | ₩58,080 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,761 | ₩60,518 | ₩58,120 | ₩59,643 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,165 | ₩61,165 | ₩58,187 | ₩58,507 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,299 | ₩61,713 | ₩58,638 | ₩60,725 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,278 | ₩64,625 | ₩62,034 | ₩62,608 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,450 | ₩64,678 | ₩62,054 | ₩62,541 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,450 | ₩65,199 | ₩63,396 | ₩63,850 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,409 | ₩64,735 | ₩62,621 | ₩63,209 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,488 | ₩65,513 | ₩62,488 | ₩64,411 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,425 | ₩64,585 | ₩59,776 | ₩61,286 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,117 | ₩66,909 | ₩63,971 | ₩65,894 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,646 | ₩63,904 | ₩60,604 | ₩63,409 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,767 | ₩61,840 | ₩54,767 | ₩61,620 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,477 | ₩56,715 | ₩51,428 | ₩55,408 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,360 | ₩59,175 | ₩57,105 | ₩58,534 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,881 | ₩58,908 | ₩56,357 | ₩57,652 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,725 | ₩60,845 | ₩58,814 | ₩60,070 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,860 | ₩61,860 | ₩60,158 | ₩60,845 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,578 | ₩63,116 | ₩60,417 | ₩61,419 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,673 | ₩62,368 | ₩60,190 | ₩60,765 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩60,952 | ₩62,702 | ₩59,041 | ₩62,581 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,261 | ₩62,620 | ₩60,618 | ₩61,179 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,314 | ₩62,564 | ₩60,244 | ₩61,726 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,730 | ₩61,045 | ₩57,706 | ₩60,992 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,879 | ₩61,332 | ₩57,712 | ₩60,818 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,776 | ₩59,923 | ₩55,809 | ₩55,889 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩58,961 | ₩60,765 | ₩58,921 | ₩60,631 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,708 | ₩59,863 | ₩58,281 | ₩58,774 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,148 | ₩60,057 | ₩58,273 | ₩58,521 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩58,961 | ₩59,696 | ₩58,193 | ₩59,683 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,853 | ₩58,992 | ₩56,958 | ₩58,026 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,893 | ₩58,507 | ₩57,439 | ₩58,066 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,505 | ₩59,170 | ₩57,238 | ₩58,120 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,439 | ₩58,774 | ₩55,435 | ₩56,129 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩59,910 | ₩60,062 | ₩57,799 | ₩57,879 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,252 | ₩58,614 | ₩56,904 | ₩57,024 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,261 | ₩56,664 | ₩54,860 | ₩56,276 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,609 | ₩56,036 | ₩53,792 | ₩55,248 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,179 | ₩56,397 | ₩54,179 | ₩56,210 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩54,032 | ₩54,823 | ₩52,469 | ₩53,632 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,767 | ₩54,767 | ₩53,097 | ₩54,500 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,151 | ₩55,114 | ₩52,781 | ₩54,914 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩52,950 | ₩53,204 | ₩52,109 | ₩52,563 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,349 | ₩53,966 | ₩52,202 | ₩52,803 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,219 | ₩55,021 | ₩52,723 | ₩53,712 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,441 | ₩53,378 | ₩50,844 | ₩53,351 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,307 | ₩51,755 | ₩49,437 | ₩50,185 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩51,027 | ₩52,002 | ₩50,492 | ₩51,174 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,788 | ₩52,242 | ₩51,107 | ₩51,668 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,162 | ₩53,151 | ₩51,668 | ₩52,843 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,875 | ₩52,476 | ₩51,281 | ₩52,189 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,630 | ₩53,698 | ₩50,666 | ₩50,813 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,595 | ₩55,595 | ₩52,536 | ₩52,697 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,168 | ₩56,357 | ₩54,446 | ₩55,715 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,118 | ₩57,585 | ₩54,860 | ₩55,141 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,374 | ₩59,402 | ₩57,492 | ₩57,906 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,202 | ₩60,110 | ₩58,147 | ₩58,841 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,879 | ₩60,497 | ₩57,746 | ₩58,761 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,515 | ₩57,973 | ₩55,515 | ₩56,811 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,700 | ₩56,023 | ₩54,099 | ₩55,582 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,782 | ₩55,822 | ₩53,832 | ₩54,914 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,101 | ₩57,425 | ₩54,633 | ₩55,996 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,755 | ₩55,782 | ₩54,607 | ₩55,368 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,301 | ₩56,463 | ₩54,540 | ₩55,194 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,101 | ₩57,439 | ₩54,727 | ₩56,610 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,849 | ₩56,951 | ₩55,435 | ₩55,849 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,378 | ₩57,612 | ₩55,241 | ₩56,437 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,253 | ₩59,683 | ₩57,024 | ₩57,051 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,721 | ₩59,803 | ₩58,227 | ₩58,414 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,858 | ₩61,446 | ₩58,267 | ₩58,320 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,839 | ₩59,242 | ₩56,918 | ₩59,082 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,101 | ₩57,866 | ₩54,500 | ₩57,826 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,528 | ₩56,089 | ₩54,420 | ₩54,446 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,820 | ₩58,026 | ₩54,780 | ₩55,956 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,351 | ₩54,901 | ₩53,151 | ₩54,046 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,471 | ₩54,325 | ₩52,309 | ₩52,924 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,670 | ₩54,994 | ₩52,670 | ₩54,740 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,298 | ₩53,298 | ₩52,162 | ₩52,403 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,364 | ₩54,420 | ₩53,364 | ₩53,458 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,662 | ₩55,742 | ₩52,523 | ₩52,870 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,238 | ₩58,093 | ₩56,501 | ₩56,517 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,236 | ₩58,026 | ₩55,755 | ₩57,211 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,811 | ₩57,607 | ₩55,675 | ₩56,517 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,654 | ₩58,801 | ₩57,318 | ₩57,612 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,849 | ₩58,627 | ₩55,702 | ₩57,973 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,246 | ₩55,916 | ₩54,026 | ₩55,809 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩52,924 | ₩54,807 | ₩52,750 | ₩54,780 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,323 | ₩53,217 | ₩51,160 | ₩53,004 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,095 | ₩53,164 | ₩51,908 | ₩52,977 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩53,044 | ₩53,311 | ₩51,681 | ₩51,735 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,194 | ₩55,381 | ₩53,885 | ₩54,179 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,316 | ₩56,503 | ₩55,141 | ₩55,168 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,439 | ₩57,439 | ₩55,555 | ₩56,316 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,579 | ₩64,471 | ₩57,933 | ₩57,946 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,162 | ₩62,314 | ₩58,774 | ₩60,631 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,120 | ₩62,541 | ₩56,530 | ₩58,120 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,427 | ₩59,068 | ₩56,089 | ₩57,572 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,412 | ₩58,080 | ₩55,849 | ₩57,345 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,691 | ₩57,512 | ₩55,909 | ₩56,958 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,110 | ₩60,110 | ₩56,610 | ₩56,944 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,286 | ₩61,847 | ₩59,415 | ₩60,364 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,778 | ₩61,235 | ₩59,242 | ₩60,337 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,114 | ₩62,929 | ₩60,404 | ₩61,072 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,782 | ₩63,917 | ₩61,232 | ₩63,062 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,423 | ₩63,637 | ₩61,473 | ₩62,795 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,835 | ₩64,117 | ₩60,993 | ₩62,648 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,755 | ₩64,144 | ₩61,804 | ₩63,142 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩64,946 | ₩65,366 | ₩60,725 | ₩61,179 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,518 | ₩65,667 | ₩63,516 | ₩64,959 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,663 | ₩66,562 | ₩63,182 | ₩64,358 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,259 | ₩63,605 | ₩61,164 | ₩62,301 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩58,908 | ₩60,337 | ₩58,788 | ₩60,097 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,881 | ₩60,898 | ₩58,280 | ₩59,456 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,732 | ₩58,854 | ₩57,463 | ₩58,721 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,589 | ₩59,883 | ₩58,507 | ₩58,748 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,564 | ₩60,765 | ₩58,801 | ₩58,935 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩61,913 | ₩63,984 | ₩60,838 | ₩61,125 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩56,931 | ₩58,267 | ₩55,956 | ₩58,066 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,820 | ₩57,252 | ₩54,820 | ₩56,878 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,830 | ₩55,388 | ₩52,323 | ₩55,128 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,807 | ₩56,049 | ₩54,299 | ₩55,849 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,656 | ₩54,206 | ₩51,741 | ₩53,538 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩52,924 | ₩53,538 | ₩50,452 | ₩50,733 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,683 | ₩54,092 | ₩51,681 | ₩52,656 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,503 | ₩56,891 | ₩51,962 | ₩52,843 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,110 | ₩60,110 | ₩57,272 | ₩57,612 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩57,973 | ₩59,456 | ₩57,465 | ₩58,106 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,439 | ₩60,751 | ₩57,439 | ₩58,641 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,215 | ₩59,415 | ₩55,582 | ₩56,450 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,309 | ₩59,776 | ₩57,973 | ₩58,734 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,848 | ₩63,116 | ₩61,059 | ₩61,459 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,102 | ₩64,505 | ₩62,608 | ₩63,971 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,505 | ₩65,453 | ₩62,154 | ₩62,408 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,467 | ₩65,720 | ₩62,848 | ₩63,409 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,682 | ₩66,896 | ₩64,331 | ₩65,373 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,883 | ₩67,751 | ₩65,453 | ₩67,417 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,444 | ₩70,195 | ₩66,789 | ₩67,657 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,218 | ₩68,485 | ₩64,117 | ₩66,923 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,584 | ₩72,666 | ₩69,982 | ₩70,022 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,855 | ₩74,760 | ₩71,050 | ₩72,934 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,472 | ₩78,050 | ₩74,804 | ₩74,817 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,481 | ₩75,605 | ₩69,768 | ₩75,311 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,811 | ₩78,945 | ₩73,374 | ₩75,952 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,178 | ₩76,981 | ₩74,229 | ₩76,767 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩74,029 | ₩75,765 | ₩72,807 | ₩75,311 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩76,914 | ₩77,702 | ₩73,455 | ₩75,044 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,804 | ₩76,714 | ₩72,332 | ₩76,086 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,811 | ₩80,948 | ₩75,231 | ₩76,113 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,275 | ₩80,107 | ₩76,513 | ₩78,571 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,168 | ₩79,051 | ₩75,431 | ₩78,370 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,811 | ₩79,420 | ₩75,899 | ₩77,168 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩79,920 | ₩79,920 | ₩73,748 | ₩78,397 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,384 | ₩82,645 | ₩75,859 | ₩81,362 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,154 | ₩84,829 | ₩76,340 | ₩77,075 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,824 | ₩88,829 | ₩77,636 | ₩83,980 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,826 | ₩89,026 | ₩83,206 | ₩83,606 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,513 | ₩89,097 | ₩76,126 | ₩85,677 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,583 | ₩76,981 | ₩67,737 | ₩73,895 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,680 | ₩68,492 | ₩65,453 | ₩67,257 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,836 | ₩71,571 | ₩66,963 | ₩68,766 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,623 | ₩71,077 | ₩67,844 | ₩70,396 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,323 | ₩68,632 | ₩63,717 | ₩68,512 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,272 | ₩71,224 | ₩66,912 | ₩69,260 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,485 | ₩77,021 | ₩69,861 | ₩71,504 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,861 | ₩74,309 | ₩69,461 | ₩72,119 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,349 | ₩70,695 | ₩59,349 | ₩68,325 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,774 | ₩59,406 | ₩57,038 | ₩58,908 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,774 | ₩59,188 | ₩56,918 | ₩57,585 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,265 | ₩59,175 | ₩57,198 | ₩58,574 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,664 | ₩57,492 | ₩54,633 | ₩56,998 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,744 | ₩57,811 | ₩56,103 | ₩56,290 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,901 | ₩56,497 | ₩54,219 | ₩55,983 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,697 | ₩54,019 | ₩51,601 | ₩53,551 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,210 | ₩56,771 | ₩52,202 | ₩53,191 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,813 | ₩58,093 | ₩54,895 | ₩55,675 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,727 | ₩58,000 | ₩53,952 | ₩57,211 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩51,040 | ₩52,737 | ₩50,973 | ₩52,095 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,825 | ₩51,160 | ₩49,584 | ₩50,853 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,426 | ₩50,893 | ₩48,812 | ₩50,599 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,622 | ₩50,840 | ₩48,088 | ₩50,826 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,914 | ₩48,958 | ₩46,178 | ₩48,529 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,817 | ₩46,672 | ₩45,483 | ₩46,445 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,604 | ₩45,897 | ₩44,815 | ₩45,483 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,109 | ₩45,270 | ₩44,268 | ₩44,682 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,083 | ₩45,487 | ₩43,760 | ₩44,642 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,420 | ₩47,701 | ₩45,096 | ₩46,205 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,216 | ₩46,966 | ₩44,615 | ₩46,472 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩45,016 | ₩46,365 | ₩45,016 | ₩45,069 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,522 | ₩45,604 | ₩44,348 | ₩45,056 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,613 | ₩45,978 | ₩43,520 | ₩44,294 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,081 | ₩44,962 | ₩43,469 | ₩43,587 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,493 | ₩43,760 | ₩41,810 | ₩43,680 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,411 | ₩43,587 | ₩41,997 | ₩42,959 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,279 | ₩43,413 | ₩40,942 | ₩42,411 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,745 | ₩43,333 | ₩41,449 | ₩42,371 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,102 | ₩42,772 | ₩41,102 | ₩41,917 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,436 | ₩42,224 | ₩40,821 | ₩41,903 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,608 | ₩42,037 | ₩40,274 | ₩41,516 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,543 | ₩41,986 | ₩39,980 | ₩40,514 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,236 | ₩42,191 | ₩41,069 | ₩41,262 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,409 | ₩41,476 | ₩40,477 | ₩41,089 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,274 | ₩43,413 | ₩39,780 | ₩41,917 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,247 | ₩40,341 | ₩38,511 | ₩39,780 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,243 | ₩39,365 | ₩38,070 | ₩39,072 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,654 | ₩38,404 | ₩36,360 | ₩38,350 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,492 | ₩36,560 | ₩35,398 | ₩36,427 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,091 | ₩35,532 | ₩34,770 | ₩35,492 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,318 | ₩35,371 | ₩34,503 | ₩34,784 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,463 | ₩36,200 | ₩34,040 | ₩35,318 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,677 | ₩36,480 | ₩34,476 | ₩34,543 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,343 | ₩35,131 | ₩33,448 | ₩34,356 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,515 | ₩34,356 | ₩33,101 | ₩34,223 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,702 | ₩34,663 | ₩33,261 | ₩33,902 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,194 | ₩33,929 | ₩32,727 | ₩33,715 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩34,957 | ₩35,518 | ₩33,769 | ₩33,969 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,851 | ₩35,398 | ₩34,630 | ₩35,118 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩35,946 | ₩35,946 | ₩33,931 | ₩34,744 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,797 | ₩36,707 | ₩34,597 | ₩36,213 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,459 | ₩35,892 | ₩30,723 | ₩33,782 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,528 | ₩33,782 | ₩32,206 | ₩33,381 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,354 | ₩33,595 | ₩32,219 | ₩33,181 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,730 | ₩34,730 | ₩32,820 | ₩33,034 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,358 | ₩35,919 | ₩34,884 | ₩35,198 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,772 | ₩35,852 | ₩35,118 | ₩35,505 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,919 | ₩36,193 | ₩35,465 | ₩35,812 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩37,028 | ₩37,188 | ₩35,906 | ₩36,226 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,814 | ₩37,829 | ₩36,734 | ₩36,761 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,869 | ₩38,317 | ₩36,774 | ₩37,095 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,534 | ₩37,469 | ₩36,360 | ₩37,442 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,574 | ₩36,807 | ₩36,079 | ₩36,507 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,705 | ₩36,273 | ₩35,318 | ₩36,039 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,803 | ₩37,803 | ₩35,518 | ₩36,226 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,868 | ₩38,163 | ₩36,774 | ₩38,150 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩38,978 | ₩39,379 | ₩36,614 | ₩36,694 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,549 | ₩39,793 | ₩37,549 | ₩39,673 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,669 | ₩38,617 | ₩37,095 | ₩37,335 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,866 | ₩37,215 | ₩35,747 | ₩37,014 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,812 | ₩37,542 | ₩35,465 | ₩36,734 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,226 | ₩36,240 | ₩34,543 | ₩35,345 | -2.43% | 48.6만 |
|---|