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 | ₩56,036 | ₩56,236 | ₩54,248 | ₩54,288 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,154 | ₩55,702 | ₩54,034 | ₩55,582 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,021 | ₩54,314 | ₩53,300 | ₩54,274 | +0.47% | 63.3만 |
| 2026.10.06 | ₩55,849 | ₩55,849 | ₩55,135 | ₩55,462 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,516 | ₩56,663 | ₩55,529 | ₩55,555 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,036 | ₩57,490 | ₩55,515 | ₩56,422 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,809 | ₩57,303 | ₩55,555 | ₩56,156 | -1.15% | 46.2만 |
| 2026.09.30 | ₩57,930 | ₩58,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,796 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,530 | ₩58,026 | ₩56,449 | ₩57,210 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,517 | ₩58,637 | ₩56,836 | ₩57,170 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,517 | ₩59,091 | ₩58,037 | ₩58,637 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,690 | ₩58,744 | ₩57,250 | ₩58,010 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,237 | ₩58,290 | ₩56,523 | ₩58,010 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,691 | ₩60,445 | ₩58,050 | ₩59,571 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,092 | ₩61,092 | ₩58,117 | ₩58,437 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,226 | ₩61,639 | ₩58,568 | ₩60,652 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,201 | ₩64,548 | ₩61,959 | ₩62,533 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,374 | ₩64,601 | ₩61,979 | ₩62,466 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,374 | ₩65,121 | ₩63,320 | ₩63,774 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,334 | ₩64,657 | ₩62,546 | ₩63,133 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,413 | ₩65,435 | ₩62,413 | ₩64,334 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,348 | ₩64,508 | ₩59,705 | ₩61,212 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,041 | ₩66,829 | ₩63,894 | ₩65,815 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,572 | ₩63,827 | ₩60,532 | ₩63,334 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,701 | ₩61,766 | ₩54,701 | ₩61,546 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,409 | ₩56,647 | ₩51,366 | ₩55,342 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,290 | ₩59,104 | ₩57,036 | ₩58,464 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,811 | ₩58,837 | ₩56,289 | ₩57,583 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,652 | ₩60,772 | ₩58,744 | ₩59,998 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,786 | ₩61,786 | ₩60,086 | ₩60,772 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,505 | ₩63,040 | ₩60,345 | ₩61,346 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,599 | ₩62,293 | ₩60,118 | ₩60,692 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩60,879 | ₩62,626 | ₩58,971 | ₩62,506 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,186 | ₩62,545 | ₩60,545 | ₩61,105 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,239 | ₩62,489 | ₩60,172 | ₩61,652 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,657 | ₩60,972 | ₩57,637 | ₩60,919 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,810 | ₩61,259 | ₩57,643 | ₩60,745 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,705 | ₩59,851 | ₩55,742 | ₩55,822 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩58,891 | ₩60,692 | ₩58,851 | ₩60,558 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,637 | ₩59,791 | ₩58,212 | ₩58,704 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,077 | ₩59,985 | ₩58,204 | ₩58,450 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩58,891 | ₩59,625 | ₩58,124 | ₩59,611 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,783 | ₩58,921 | ₩56,889 | ₩57,957 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,823 | ₩58,437 | ₩57,370 | ₩57,997 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,436 | ₩59,099 | ₩57,170 | ₩58,050 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,370 | ₩58,704 | ₩55,368 | ₩56,062 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩59,838 | ₩59,990 | ₩57,730 | ₩57,810 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,183 | ₩58,544 | ₩56,836 | ₩56,956 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,195 | ₩56,596 | ₩54,795 | ₩56,209 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,542 | ₩55,969 | ₩53,727 | ₩55,182 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,114 | ₩56,329 | ₩54,114 | ₩56,142 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩53,968 | ₩54,757 | ₩52,407 | ₩53,567 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,701 | ₩54,701 | ₩53,034 | ₩54,435 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,087 | ₩55,048 | ₩52,717 | ₩54,848 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩52,887 | ₩53,140 | ₩52,046 | ₩52,500 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,287 | ₩53,901 | ₩52,140 | ₩52,740 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,154 | ₩54,955 | ₩52,660 | ₩53,647 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,379 | ₩53,314 | ₩50,783 | ₩53,287 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,246 | ₩51,693 | ₩49,378 | ₩50,125 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩50,966 | ₩51,940 | ₩50,432 | ₩51,112 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,726 | ₩52,180 | ₩51,046 | ₩51,606 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,100 | ₩53,087 | ₩51,606 | ₩52,780 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,813 | ₩52,413 | ₩51,219 | ₩52,126 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,567 | ₩53,634 | ₩50,605 | ₩50,752 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,529 | ₩55,529 | ₩52,473 | ₩52,633 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,102 | ₩56,289 | ₩54,381 | ₩55,649 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,050 | ₩57,517 | ₩54,795 | ₩55,075 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,304 | ₩59,331 | ₩57,423 | ₩57,837 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,131 | ₩60,038 | ₩58,077 | ₩58,771 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,810 | ₩60,425 | ₩57,677 | ₩58,691 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,449 | ₩57,903 | ₩55,449 | ₩56,743 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,635 | ₩55,956 | ₩54,034 | ₩55,515 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,715 | ₩55,755 | ₩53,767 | ₩54,848 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,035 | ₩57,356 | ₩54,568 | ₩55,929 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,689 | ₩55,715 | ₩54,541 | ₩55,302 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,235 | ₩56,396 | ₩54,475 | ₩55,128 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,035 | ₩57,370 | ₩54,661 | ₩56,543 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,782 | ₩56,883 | ₩55,368 | ₩55,782 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,310 | ₩57,543 | ₩55,175 | ₩56,369 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,184 | ₩59,611 | ₩56,956 | ₩56,983 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,651 | ₩59,731 | ₩58,157 | ₩58,344 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,785 | ₩61,372 | ₩58,197 | ₩58,250 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,770 | ₩59,171 | ₩56,849 | ₩59,011 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,035 | ₩57,797 | ₩54,435 | ₩57,757 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,462 | ₩56,022 | ₩54,354 | ₩54,381 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,755 | ₩57,957 | ₩54,715 | ₩55,889 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,287 | ₩54,835 | ₩53,087 | ₩53,981 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,407 | ₩54,260 | ₩52,246 | ₩52,860 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,607 | ₩54,928 | ₩52,607 | ₩54,675 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,234 | ₩53,234 | ₩52,100 | ₩52,340 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,300 | ₩54,354 | ₩53,300 | ₩53,394 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,595 | ₩55,675 | ₩52,460 | ₩52,807 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,170 | ₩58,023 | ₩56,433 | ₩56,449 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,169 | ₩57,957 | ₩55,689 | ₩57,143 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,743 | ₩57,538 | ₩55,609 | ₩56,449 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,584 | ₩58,731 | ₩57,250 | ₩57,543 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,782 | ₩58,557 | ₩55,635 | ₩57,903 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,181 | ₩55,849 | ₩53,961 | ₩55,742 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩52,860 | ₩54,741 | ₩52,687 | ₩54,715 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,260 | ₩53,154 | ₩51,099 | ₩52,940 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,033 | ₩53,100 | ₩51,846 | ₩52,914 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩52,980 | ₩53,247 | ₩51,619 | ₩51,673 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,128 | ₩55,315 | ₩53,821 | ₩54,114 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,249 | ₩56,436 | ₩55,075 | ₩55,102 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,370 | ₩57,370 | ₩55,489 | ₩56,249 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,506 | ₩64,394 | ₩57,863 | ₩57,877 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,091 | ₩62,239 | ₩58,704 | ₩60,558 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,050 | ₩62,466 | ₩56,462 | ₩58,050 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,357 | ₩58,997 | ₩56,022 | ₩57,503 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,343 | ₩58,010 | ₩55,782 | ₩57,276 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,623 | ₩57,443 | ₩55,842 | ₩56,889 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,038 | ₩60,038 | ₩56,543 | ₩56,876 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,212 | ₩61,773 | ₩59,344 | ₩60,292 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,705 | ₩61,161 | ₩59,171 | ₩60,265 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,039 | ₩62,853 | ₩60,332 | ₩60,999 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,706 | ₩63,841 | ₩61,159 | ₩62,987 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,347 | ₩63,560 | ₩61,399 | ₩62,720 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,760 | ₩64,041 | ₩60,920 | ₩62,573 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,680 | ₩64,067 | ₩61,730 | ₩63,067 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩64,868 | ₩65,288 | ₩60,652 | ₩61,105 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,441 | ₩65,588 | ₩63,440 | ₩64,881 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,587 | ₩66,482 | ₩63,107 | ₩64,281 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,185 | ₩63,528 | ₩61,091 | ₩62,226 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩58,837 | ₩60,265 | ₩58,717 | ₩60,025 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,811 | ₩60,825 | ₩58,210 | ₩59,384 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,663 | ₩58,784 | ₩57,394 | ₩58,651 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,518 | ₩59,811 | ₩58,437 | ₩58,677 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,492 | ₩60,692 | ₩58,731 | ₩58,864 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩61,839 | ₩63,907 | ₩60,765 | ₩61,052 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩56,863 | ₩58,197 | ₩55,889 | ₩57,997 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,755 | ₩57,183 | ₩54,755 | ₩56,809 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,767 | ₩55,322 | ₩52,260 | ₩55,062 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,741 | ₩55,982 | ₩54,234 | ₩55,782 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,593 | ₩54,141 | ₩51,679 | ₩53,474 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩52,860 | ₩53,474 | ₩50,392 | ₩50,672 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,620 | ₩54,028 | ₩51,619 | ₩52,593 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,436 | ₩56,823 | ₩51,900 | ₩52,780 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,038 | ₩60,038 | ₩57,203 | ₩57,543 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩57,903 | ₩59,384 | ₩57,396 | ₩58,037 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,370 | ₩60,679 | ₩57,370 | ₩58,571 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,144 | ₩59,344 | ₩55,515 | ₩56,382 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,238 | ₩59,705 | ₩57,903 | ₩58,664 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,773 | ₩63,040 | ₩60,985 | ₩61,386 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,027 | ₩64,428 | ₩62,533 | ₩63,894 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,428 | ₩65,375 | ₩62,079 | ₩62,333 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,388 | ₩65,642 | ₩62,773 | ₩63,334 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,602 | ₩66,816 | ₩64,254 | ₩65,295 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,802 | ₩67,670 | ₩65,375 | ₩67,336 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,363 | ₩70,111 | ₩66,709 | ₩67,576 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,137 | ₩68,403 | ₩64,041 | ₩66,842 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,499 | ₩72,579 | ₩69,898 | ₩69,938 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,767 | ₩74,670 | ₩70,965 | ₩72,846 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,381 | ₩77,956 | ₩74,714 | ₩74,727 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,393 | ₩75,515 | ₩69,684 | ₩75,221 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,717 | ₩78,850 | ₩73,287 | ₩75,861 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,088 | ₩76,889 | ₩74,140 | ₩76,675 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩73,940 | ₩75,675 | ₩72,719 | ₩75,221 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩76,822 | ₩77,609 | ₩73,367 | ₩74,954 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,714 | ₩76,622 | ₩72,246 | ₩75,995 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,717 | ₩80,851 | ₩75,141 | ₩76,022 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,182 | ₩80,011 | ₩76,422 | ₩78,476 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,076 | ₩78,957 | ₩75,341 | ₩78,276 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,717 | ₩79,325 | ₩75,808 | ₩77,076 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩79,824 | ₩79,824 | ₩73,660 | ₩78,303 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,290 | ₩82,546 | ₩75,768 | ₩81,265 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,053 | ₩84,727 | ₩76,248 | ₩76,982 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,721 | ₩88,723 | ₩77,543 | ₩83,880 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,722 | ₩88,919 | ₩83,106 | ₩83,506 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,422 | ₩88,990 | ₩76,035 | ₩85,574 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,498 | ₩76,889 | ₩67,656 | ₩73,807 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,602 | ₩68,410 | ₩65,375 | ₩67,176 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,752 | ₩71,485 | ₩66,882 | ₩68,684 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,538 | ₩70,992 | ₩67,763 | ₩70,311 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,243 | ₩68,550 | ₩63,640 | ₩68,430 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,190 | ₩71,138 | ₩66,832 | ₩69,177 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,395 | ₩76,929 | ₩69,778 | ₩71,419 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,778 | ₩74,220 | ₩69,377 | ₩72,032 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,278 | ₩70,610 | ₩59,278 | ₩68,243 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,704 | ₩59,335 | ₩56,969 | ₩58,837 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,704 | ₩59,118 | ₩56,849 | ₩57,517 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,196 | ₩59,104 | ₩57,130 | ₩58,504 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,596 | ₩57,423 | ₩54,568 | ₩56,929 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,676 | ₩57,742 | ₩56,036 | ₩56,222 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,835 | ₩56,429 | ₩54,154 | ₩55,915 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,633 | ₩53,954 | ₩51,539 | ₩53,487 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,142 | ₩56,703 | ₩52,140 | ₩53,127 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,743 | ₩58,023 | ₩54,829 | ₩55,609 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,661 | ₩57,930 | ₩53,888 | ₩57,143 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩50,979 | ₩52,673 | ₩50,912 | ₩52,033 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,765 | ₩51,099 | ₩49,525 | ₩50,792 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,365 | ₩50,832 | ₩48,754 | ₩50,539 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,564 | ₩50,779 | ₩48,030 | ₩50,766 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,857 | ₩48,899 | ₩46,123 | ₩48,471 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,762 | ₩46,616 | ₩45,429 | ₩46,389 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,549 | ₩45,842 | ₩44,762 | ₩45,429 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,055 | ₩45,215 | ₩44,215 | ₩44,628 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,029 | ₩45,433 | ₩43,708 | ₩44,588 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,363 | ₩47,644 | ₩45,042 | ₩46,149 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,162 | ₩46,910 | ₩44,562 | ₩46,416 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩44,962 | ₩46,309 | ₩44,962 | ₩45,015 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,468 | ₩45,549 | ₩44,295 | ₩45,002 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,561 | ₩45,922 | ₩43,468 | ₩44,241 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,028 | ₩44,908 | ₩43,417 | ₩43,534 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,441 | ₩43,708 | ₩41,760 | ₩43,628 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,360 | ₩43,534 | ₩41,947 | ₩42,907 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,227 | ₩43,361 | ₩40,893 | ₩42,360 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,694 | ₩43,281 | ₩41,400 | ₩42,320 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,053 | ₩42,720 | ₩41,053 | ₩41,867 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,386 | ₩42,173 | ₩40,773 | ₩41,853 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,559 | ₩41,987 | ₩40,226 | ₩41,466 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,493 | ₩41,936 | ₩39,932 | ₩40,466 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,186 | ₩42,140 | ₩41,019 | ₩41,213 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,360 | ₩41,426 | ₩40,428 | ₩41,039 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,226 | ₩43,361 | ₩39,732 | ₩41,867 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,199 | ₩40,292 | ₩38,464 | ₩39,732 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,198 | ₩39,318 | ₩38,024 | ₩39,025 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,610 | ₩38,358 | ₩36,316 | ₩38,304 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,449 | ₩36,517 | ₩35,356 | ₩36,383 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,049 | ₩35,489 | ₩34,729 | ₩35,449 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,276 | ₩35,329 | ₩34,462 | ₩34,742 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,422 | ₩36,156 | ₩33,999 | ₩35,276 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,635 | ₩36,436 | ₩34,435 | ₩34,502 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,302 | ₩35,089 | ₩33,408 | ₩34,315 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,475 | ₩34,315 | ₩33,061 | ₩34,182 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,661 | ₩34,622 | ₩33,221 | ₩33,861 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,154 | ₩33,888 | ₩32,687 | ₩33,675 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩34,915 | ₩35,476 | ₩33,728 | ₩33,928 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,809 | ₩35,356 | ₩34,589 | ₩35,076 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩35,903 | ₩35,903 | ₩33,891 | ₩34,702 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,755 | ₩36,663 | ₩34,555 | ₩36,170 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,421 | ₩35,849 | ₩30,686 | ₩33,741 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,488 | ₩33,741 | ₩32,167 | ₩33,341 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,314 | ₩33,555 | ₩32,180 | ₩33,141 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,689 | ₩34,689 | ₩32,781 | ₩32,994 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,316 | ₩35,876 | ₩34,842 | ₩35,156 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,729 | ₩35,809 | ₩35,076 | ₩35,463 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,876 | ₩36,150 | ₩35,422 | ₩35,769 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩36,983 | ₩37,144 | ₩35,863 | ₩36,183 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,770 | ₩37,784 | ₩36,690 | ₩36,717 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,824 | ₩38,271 | ₩36,730 | ₩37,050 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,490 | ₩37,424 | ₩36,316 | ₩37,397 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,530 | ₩36,763 | ₩36,036 | ₩36,463 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,663 | ₩36,230 | ₩35,276 | ₩35,996 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,757 | ₩37,757 | ₩35,476 | ₩36,183 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,823 | ₩38,118 | ₩36,730 | ₩38,104 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩38,931 | ₩39,332 | ₩36,570 | ₩36,650 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,504 | ₩39,745 | ₩37,504 | ₩39,625 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,624 | ₩38,571 | ₩37,050 | ₩37,290 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,823 | ₩37,170 | ₩35,704 | ₩36,970 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,769 | ₩37,497 | ₩35,422 | ₩36,690 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,183 | ₩36,196 | ₩34,502 | ₩35,302 | -2.43% | 48.6만 |
|---|