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 | ₩56,191 | ₩56,392 | ₩54,398 | ₩54,438 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,305 | ₩55,856 | ₩54,184 | ₩55,736 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,171 | ₩54,465 | ₩53,448 | ₩54,425 | +0.47% | 63.3만 |
| 2026.10.06 | ₩56,004 | ₩56,004 | ₩55,288 | ₩55,616 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,673 | ₩56,820 | ₩55,683 | ₩55,709 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,194 | ₩57,649 | ₩55,669 | ₩56,579 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,967 | ₩57,462 | ₩55,709 | ₩56,311 | -1.15% | 46.2만 |
| 2026.09.30 | ₩58,091 | ₩58,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,954 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,689 | ₩58,187 | ₩56,606 | ₩57,368 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,676 | ₩58,800 | ₩56,994 | ₩57,328 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,679 | ₩59,255 | ₩58,198 | ₩58,800 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,850 | ₩58,907 | ₩57,408 | ₩58,171 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,398 | ₩58,452 | ₩56,679 | ₩58,171 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,853 | ₩60,613 | ₩58,211 | ₩59,736 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,262 | ₩61,262 | ₩58,278 | ₩58,599 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,395 | ₩61,810 | ₩58,730 | ₩60,820 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,379 | ₩64,727 | ₩62,131 | ₩62,706 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,549 | ₩64,780 | ₩62,151 | ₩62,640 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,549 | ₩65,302 | ₩63,496 | ₩63,951 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,509 | ₩64,836 | ₩62,720 | ₩63,308 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,586 | ₩65,616 | ₩62,586 | ₩64,513 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,526 | ₩64,686 | ₩59,870 | ₩61,382 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,218 | ₩67,014 | ₩64,071 | ₩65,998 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,743 | ₩64,004 | ₩60,700 | ₩63,509 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,853 | ₩61,937 | ₩54,853 | ₩61,716 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,566 | ₩56,804 | ₩51,508 | ₩55,495 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,452 | ₩59,268 | ₩57,194 | ₩58,626 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,974 | ₩59,001 | ₩56,445 | ₩57,743 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,820 | ₩60,940 | ₩58,907 | ₩60,164 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,957 | ₩61,957 | ₩60,253 | ₩60,940 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,673 | ₩63,215 | ₩60,512 | ₩61,516 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,770 | ₩62,466 | ₩60,285 | ₩60,860 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩61,047 | ₩62,800 | ₩59,134 | ₩62,680 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,359 | ₩62,718 | ₩60,713 | ₩61,275 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,412 | ₩62,662 | ₩60,338 | ₩61,823 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,825 | ₩61,141 | ₩57,796 | ₩61,088 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,970 | ₩61,429 | ₩57,803 | ₩60,914 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,870 | ₩60,017 | ₩55,897 | ₩55,977 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩59,054 | ₩60,860 | ₩59,014 | ₩60,726 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,800 | ₩59,957 | ₩58,373 | ₩58,867 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,241 | ₩60,151 | ₩58,365 | ₩58,613 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩59,054 | ₩59,790 | ₩58,285 | ₩59,776 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,944 | ₩59,085 | ₩57,047 | ₩58,118 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,984 | ₩58,599 | ₩57,529 | ₩58,158 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,596 | ₩59,263 | ₩57,328 | ₩58,211 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,529 | ₩58,867 | ₩55,522 | ₩56,218 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩60,004 | ₩60,156 | ₩57,890 | ₩57,970 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,342 | ₩58,706 | ₩56,994 | ₩57,114 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,348 | ₩56,753 | ₩54,947 | ₩56,365 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,696 | ₩56,124 | ₩53,876 | ₩55,335 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,264 | ₩56,485 | ₩54,264 | ₩56,298 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩54,117 | ₩54,909 | ₩52,552 | ₩53,716 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,853 | ₩54,853 | ₩53,181 | ₩54,586 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,234 | ₩55,201 | ₩52,864 | ₩55,000 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩53,034 | ₩53,288 | ₩52,191 | ₩52,646 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,432 | ₩54,050 | ₩52,284 | ₩52,886 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,305 | ₩55,107 | ₩52,806 | ₩53,796 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,522 | ₩53,462 | ₩50,924 | ₩53,435 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,388 | ₩51,836 | ₩49,515 | ₩50,264 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩51,107 | ₩52,084 | ₩50,572 | ₩51,254 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,870 | ₩52,324 | ₩51,187 | ₩51,749 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,244 | ₩53,234 | ₩51,749 | ₩52,927 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,957 | ₩52,559 | ₩51,361 | ₩52,271 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,712 | ₩53,783 | ₩50,746 | ₩50,893 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,683 | ₩55,683 | ₩52,619 | ₩52,779 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,254 | ₩56,445 | ₩54,532 | ₩55,803 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,208 | ₩57,676 | ₩54,947 | ₩55,228 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,465 | ₩59,496 | ₩57,582 | ₩57,997 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,295 | ₩60,205 | ₩58,238 | ₩58,934 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,970 | ₩60,593 | ₩57,837 | ₩58,853 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,602 | ₩58,064 | ₩55,602 | ₩56,900 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,786 | ₩56,111 | ₩54,184 | ₩55,669 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,870 | ₩55,910 | ₩53,917 | ₩55,000 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,188 | ₩57,515 | ₩54,719 | ₩56,084 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,843 | ₩55,870 | ₩54,693 | ₩55,455 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,388 | ₩56,552 | ₩54,626 | ₩55,281 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,188 | ₩57,529 | ₩54,813 | ₩56,699 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,937 | ₩57,041 | ₩55,522 | ₩55,937 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,469 | ₩57,703 | ₩55,328 | ₩56,525 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,345 | ₩59,776 | ₩57,114 | ₩57,141 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,813 | ₩59,897 | ₩58,318 | ₩58,505 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,954 | ₩61,542 | ₩58,358 | ₩58,412 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,930 | ₩59,335 | ₩57,007 | ₩59,174 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,188 | ₩57,957 | ₩54,586 | ₩57,917 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,616 | ₩56,178 | ₩54,505 | ₩54,532 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,907 | ₩58,118 | ₩54,866 | ₩56,044 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,435 | ₩54,987 | ₩53,234 | ₩54,131 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,555 | ₩54,410 | ₩52,391 | ₩53,007 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,753 | ₩55,081 | ₩52,753 | ₩54,826 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,381 | ₩53,381 | ₩52,244 | ₩52,485 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,448 | ₩54,505 | ₩53,448 | ₩53,542 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,749 | ₩55,830 | ₩52,605 | ₩52,953 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,328 | ₩58,184 | ₩56,590 | ₩56,606 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,325 | ₩58,118 | ₩55,843 | ₩57,301 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,900 | ₩57,697 | ₩55,763 | ₩56,606 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,746 | ₩58,893 | ₩57,408 | ₩57,703 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,937 | ₩58,720 | ₩55,790 | ₩58,064 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,331 | ₩56,004 | ₩54,111 | ₩55,897 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩53,007 | ₩54,893 | ₩52,833 | ₩54,866 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,405 | ₩53,301 | ₩51,241 | ₩53,087 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,177 | ₩53,248 | ₩51,990 | ₩53,060 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩53,127 | ₩53,395 | ₩51,763 | ₩51,816 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,281 | ₩55,469 | ₩53,970 | ₩54,264 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,405 | ₩56,592 | ₩55,228 | ₩55,254 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,529 | ₩57,529 | ₩55,642 | ₩56,405 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,676 | ₩64,573 | ₩58,024 | ₩58,037 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,255 | ₩62,412 | ₩58,867 | ₩60,726 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,211 | ₩62,640 | ₩56,619 | ₩58,211 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,519 | ₩59,161 | ₩56,178 | ₩57,663 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,502 | ₩58,171 | ₩55,937 | ₩57,435 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,780 | ₩57,602 | ₩55,997 | ₩57,047 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,205 | ₩60,205 | ₩56,699 | ₩57,034 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,382 | ₩61,944 | ₩59,509 | ₩60,459 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,874 | ₩61,331 | ₩59,335 | ₩60,432 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,211 | ₩63,028 | ₩60,499 | ₩61,168 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,880 | ₩64,018 | ₩61,328 | ₩63,161 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,523 | ₩63,737 | ₩61,569 | ₩62,894 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,934 | ₩64,218 | ₩61,089 | ₩62,747 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,854 | ₩64,245 | ₩61,901 | ₩63,242 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩65,048 | ₩65,469 | ₩60,820 | ₩61,275 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,620 | ₩65,770 | ₩63,616 | ₩65,061 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,763 | ₩66,667 | ₩63,282 | ₩64,459 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,355 | ₩63,704 | ₩61,260 | ₩62,399 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩59,001 | ₩60,432 | ₩58,880 | ₩60,191 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,974 | ₩60,994 | ₩58,372 | ₩59,549 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,823 | ₩58,947 | ₩57,553 | ₩58,813 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,683 | ₩59,977 | ₩58,599 | ₩58,840 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,659 | ₩60,860 | ₩58,893 | ₩59,027 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩62,011 | ₩64,084 | ₩60,934 | ₩61,221 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩57,020 | ₩58,358 | ₩56,044 | ₩58,158 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,907 | ₩57,342 | ₩54,907 | ₩56,967 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,913 | ₩55,475 | ₩52,405 | ₩55,214 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,893 | ₩56,137 | ₩54,385 | ₩55,937 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,739 | ₩54,291 | ₩51,823 | ₩53,622 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩53,007 | ₩53,622 | ₩50,532 | ₩50,813 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,766 | ₩54,177 | ₩51,763 | ₩52,739 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,592 | ₩56,980 | ₩52,044 | ₩52,927 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,205 | ₩60,205 | ₩57,362 | ₩57,703 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩58,064 | ₩59,549 | ₩57,556 | ₩58,198 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,529 | ₩60,847 | ₩57,529 | ₩58,733 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,308 | ₩59,509 | ₩55,669 | ₩56,539 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,402 | ₩59,870 | ₩58,064 | ₩58,827 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,947 | ₩63,215 | ₩61,154 | ₩61,556 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,201 | ₩64,606 | ₩62,706 | ₩64,071 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,606 | ₩65,556 | ₩62,252 | ₩62,506 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,569 | ₩65,824 | ₩62,947 | ₩63,509 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,787 | ₩67,001 | ₩64,432 | ₩65,476 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,988 | ₩67,857 | ₩65,556 | ₩67,523 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,550 | ₩70,306 | ₩66,894 | ₩67,764 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,326 | ₩68,593 | ₩64,218 | ₩67,028 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,697 | ₩72,781 | ₩70,092 | ₩70,132 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,971 | ₩74,877 | ₩71,162 | ₩73,048 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,590 | ₩78,172 | ₩74,921 | ₩74,935 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,597 | ₩75,724 | ₩69,877 | ₩75,430 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,935 | ₩79,069 | ₩73,490 | ₩76,072 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,296 | ₩77,102 | ₩74,346 | ₩76,888 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩74,145 | ₩75,885 | ₩72,921 | ₩75,430 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩77,035 | ₩77,824 | ₩73,570 | ₩75,162 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,921 | ₩76,834 | ₩72,446 | ₩76,206 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,935 | ₩81,076 | ₩75,349 | ₩76,232 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,396 | ₩80,233 | ₩76,634 | ₩78,694 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,289 | ₩79,176 | ₩75,550 | ₩78,493 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,935 | ₩79,545 | ₩76,018 | ₩77,289 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩80,045 | ₩80,045 | ₩73,864 | ₩78,520 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,507 | ₩82,775 | ₩75,978 | ₩81,490 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,286 | ₩84,962 | ₩76,460 | ₩77,196 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,959 | ₩88,969 | ₩77,758 | ₩84,113 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,962 | ₩89,166 | ₩83,337 | ₩83,738 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,634 | ₩89,237 | ₩76,246 | ₩85,812 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,694 | ₩77,102 | ₩67,844 | ₩74,012 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,784 | ₩68,600 | ₩65,556 | ₩67,362 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,948 | ₩71,684 | ₩67,068 | ₩68,874 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,734 | ₩71,189 | ₩67,951 | ₩70,506 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,429 | ₩68,740 | ₩63,817 | ₩68,620 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,379 | ₩71,336 | ₩67,017 | ₩69,369 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,604 | ₩77,142 | ₩69,971 | ₩71,617 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,971 | ₩74,426 | ₩69,570 | ₩72,232 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,442 | ₩70,806 | ₩59,442 | ₩68,433 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,867 | ₩59,500 | ₩57,127 | ₩59,001 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,867 | ₩59,281 | ₩57,007 | ₩57,676 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,355 | ₩59,268 | ₩57,288 | ₩58,666 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,753 | ₩57,582 | ₩54,719 | ₩57,087 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,833 | ₩57,902 | ₩56,191 | ₩56,378 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,987 | ₩56,586 | ₩54,305 | ₩56,071 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,779 | ₩54,104 | ₩51,682 | ₩53,636 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,298 | ₩56,860 | ₩52,284 | ₩53,274 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,903 | ₩58,184 | ₩54,982 | ₩55,763 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,813 | ₩58,091 | ₩54,037 | ₩57,301 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩51,120 | ₩52,820 | ₩51,054 | ₩52,177 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,903 | ₩51,241 | ₩49,662 | ₩50,933 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,505 | ₩50,973 | ₩48,889 | ₩50,679 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,699 | ₩50,920 | ₩48,164 | ₩50,906 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,990 | ₩49,035 | ₩46,251 | ₩48,605 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,889 | ₩46,746 | ₩45,555 | ₩46,518 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,675 | ₩45,970 | ₩44,886 | ₩45,555 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,180 | ₩45,341 | ₩44,337 | ₩44,752 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,153 | ₩45,559 | ₩43,829 | ₩44,712 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,495 | ₩47,776 | ₩45,167 | ₩46,277 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,287 | ₩47,040 | ₩44,685 | ₩46,545 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩45,087 | ₩46,438 | ₩45,087 | ₩45,140 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,592 | ₩45,675 | ₩44,418 | ₩45,127 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,682 | ₩46,050 | ₩43,588 | ₩44,364 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,150 | ₩45,033 | ₩43,537 | ₩43,655 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,561 | ₩43,829 | ₩41,876 | ₩43,749 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,478 | ₩43,655 | ₩42,063 | ₩43,026 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,347 | ₩43,481 | ₩41,006 | ₩42,478 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,812 | ₩43,401 | ₩41,514 | ₩42,438 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,167 | ₩42,839 | ₩41,167 | ₩41,983 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,501 | ₩42,290 | ₩40,886 | ₩41,969 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,672 | ₩42,103 | ₩40,337 | ₩41,581 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,608 | ₩42,052 | ₩40,043 | ₩40,578 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,300 | ₩42,257 | ₩41,133 | ₩41,327 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,474 | ₩41,541 | ₩40,540 | ₩41,153 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,337 | ₩43,481 | ₩39,842 | ₩41,983 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,310 | ₩40,404 | ₩38,571 | ₩39,842 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,304 | ₩39,427 | ₩38,130 | ₩39,133 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,711 | ₩38,464 | ₩36,417 | ₩38,411 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,547 | ₩36,618 | ₩35,454 | ₩36,484 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,146 | ₩35,588 | ₩34,825 | ₩35,547 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,374 | ₩35,427 | ₩34,557 | ₩34,838 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,517 | ₩36,257 | ₩34,093 | ₩35,374 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,731 | ₩36,538 | ₩34,531 | ₩34,598 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,397 | ₩35,186 | ₩33,501 | ₩34,410 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,567 | ₩34,410 | ₩33,153 | ₩34,276 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,755 | ₩34,718 | ₩33,313 | ₩33,955 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,246 | ₩33,982 | ₩32,778 | ₩33,768 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩35,012 | ₩35,574 | ₩33,822 | ₩34,022 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,905 | ₩35,454 | ₩34,685 | ₩35,173 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩36,002 | ₩36,002 | ₩33,985 | ₩34,798 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,852 | ₩36,765 | ₩34,651 | ₩36,270 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,510 | ₩35,949 | ₩30,771 | ₩33,835 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,581 | ₩33,835 | ₩32,256 | ₩33,434 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,407 | ₩33,648 | ₩32,270 | ₩33,233 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,785 | ₩34,785 | ₩32,872 | ₩33,086 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,414 | ₩35,976 | ₩34,939 | ₩35,253 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,828 | ₩35,909 | ₩35,173 | ₩35,561 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,976 | ₩36,250 | ₩35,521 | ₩35,869 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩37,086 | ₩37,247 | ₩35,962 | ₩36,283 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,872 | ₩37,889 | ₩36,792 | ₩36,818 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,929 | ₩38,377 | ₩36,832 | ₩37,153 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,591 | ₩37,528 | ₩36,417 | ₩37,501 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,631 | ₩36,865 | ₩36,136 | ₩36,564 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,762 | ₩36,330 | ₩35,374 | ₩36,096 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,862 | ₩37,862 | ₩35,574 | ₩36,283 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,925 | ₩38,223 | ₩36,832 | ₩38,210 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩39,039 | ₩39,441 | ₩36,671 | ₩36,752 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,608 | ₩39,855 | ₩37,608 | ₩39,735 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,728 | ₩38,678 | ₩37,153 | ₩37,394 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,922 | ₩37,273 | ₩35,803 | ₩37,073 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,869 | ₩37,601 | ₩35,521 | ₩36,792 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,283 | ₩36,297 | ₩34,598 | ₩35,400 | -2.43% | 48.6만 |
|---|