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 | ₩56,107 | ₩56,307 | ₩54,317 | ₩54,357 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,223 | ₩55,773 | ₩54,103 | ₩55,653 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,090 | ₩54,384 | ₩53,368 | ₩54,344 | +0.47% | 63.3만 |
| 2026.10.06 | ₩55,920 | ₩55,920 | ₩55,205 | ₩55,533 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,588 | ₩56,735 | ₩55,599 | ₩55,626 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,109 | ₩57,563 | ₩55,586 | ₩56,494 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,882 | ₩57,376 | ₩55,626 | ₩56,227 | -1.15% | 46.2만 |
| 2026.09.30 | ₩58,004 | ₩58,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,868 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,603 | ₩58,100 | ₩56,521 | ₩57,283 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,590 | ₩58,712 | ₩56,908 | ₩57,242 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,592 | ₩59,166 | ₩58,111 | ₩58,712 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,763 | ₩58,819 | ₩57,323 | ₩58,084 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,311 | ₩58,365 | ₩56,595 | ₩58,084 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,765 | ₩60,522 | ₩58,124 | ₩59,647 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,170 | ₩61,170 | ₩58,191 | ₩58,512 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,304 | ₩61,718 | ₩58,642 | ₩60,729 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,283 | ₩64,630 | ₩62,038 | ₩62,613 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,454 | ₩64,683 | ₩62,058 | ₩62,546 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,454 | ₩65,204 | ₩63,401 | ₩63,855 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,414 | ₩64,739 | ₩62,626 | ₩63,214 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,492 | ₩65,518 | ₩62,492 | ₩64,416 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,429 | ₩64,590 | ₩59,781 | ₩61,290 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,122 | ₩66,914 | ₩63,975 | ₩65,899 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,651 | ₩63,908 | ₩60,609 | ₩63,414 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,771 | ₩61,845 | ₩54,771 | ₩61,624 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,481 | ₩56,719 | ₩51,431 | ₩55,412 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,365 | ₩59,179 | ₩57,109 | ₩58,538 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,886 | ₩58,912 | ₩56,361 | ₩57,657 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,729 | ₩60,849 | ₩58,819 | ₩60,075 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,865 | ₩61,865 | ₩60,163 | ₩60,849 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,582 | ₩63,120 | ₩60,422 | ₩61,424 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,678 | ₩62,372 | ₩60,195 | ₩60,769 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩60,956 | ₩62,706 | ₩59,046 | ₩62,586 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,265 | ₩62,625 | ₩60,622 | ₩61,183 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,319 | ₩62,569 | ₩60,248 | ₩61,731 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,734 | ₩61,050 | ₩57,710 | ₩60,996 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,884 | ₩61,337 | ₩57,717 | ₩60,823 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,781 | ₩59,928 | ₩55,813 | ₩55,893 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩58,966 | ₩60,769 | ₩58,926 | ₩60,636 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,712 | ₩59,867 | ₩58,286 | ₩58,779 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,153 | ₩60,061 | ₩58,278 | ₩58,525 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩58,966 | ₩59,700 | ₩58,198 | ₩59,687 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,857 | ₩58,996 | ₩56,962 | ₩58,031 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,897 | ₩58,512 | ₩57,443 | ₩58,071 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,510 | ₩59,174 | ₩57,242 | ₩58,124 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,443 | ₩58,779 | ₩55,439 | ₩56,134 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩59,914 | ₩60,067 | ₩57,804 | ₩57,884 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,256 | ₩58,618 | ₩56,908 | ₩57,029 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,265 | ₩56,668 | ₩54,865 | ₩56,281 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,613 | ₩56,040 | ₩53,796 | ₩55,252 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,183 | ₩56,401 | ₩54,183 | ₩56,214 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩54,036 | ₩54,827 | ₩52,473 | ₩53,636 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,771 | ₩54,771 | ₩53,101 | ₩54,504 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,155 | ₩55,118 | ₩52,785 | ₩54,918 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩52,954 | ₩53,208 | ₩52,113 | ₩52,567 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,353 | ₩53,970 | ₩52,206 | ₩52,807 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,223 | ₩55,025 | ₩52,727 | ₩53,716 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,445 | ₩53,382 | ₩50,848 | ₩53,355 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,311 | ₩51,759 | ₩49,441 | ₩50,189 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩51,031 | ₩52,006 | ₩50,496 | ₩51,178 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,792 | ₩52,246 | ₩51,111 | ₩51,672 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,166 | ₩53,155 | ₩51,672 | ₩52,847 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,879 | ₩52,480 | ₩51,284 | ₩52,193 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,634 | ₩53,702 | ₩50,670 | ₩50,817 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,599 | ₩55,599 | ₩52,540 | ₩52,700 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,172 | ₩56,361 | ₩54,450 | ₩55,720 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,122 | ₩57,590 | ₩54,865 | ₩55,145 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,378 | ₩59,407 | ₩57,496 | ₩57,910 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,206 | ₩60,115 | ₩58,151 | ₩58,846 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,884 | ₩60,502 | ₩57,750 | ₩58,765 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,519 | ₩57,977 | ₩55,519 | ₩56,815 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,704 | ₩56,027 | ₩54,103 | ₩55,586 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,786 | ₩55,826 | ₩53,836 | ₩54,918 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,105 | ₩57,429 | ₩54,637 | ₩56,000 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,760 | ₩55,786 | ₩54,611 | ₩55,372 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,305 | ₩56,468 | ₩54,544 | ₩55,199 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,105 | ₩57,443 | ₩54,731 | ₩56,615 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,853 | ₩56,955 | ₩55,439 | ₩55,853 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,383 | ₩57,617 | ₩55,245 | ₩56,441 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,258 | ₩59,687 | ₩57,029 | ₩57,055 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,725 | ₩59,807 | ₩58,231 | ₩58,418 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,863 | ₩61,450 | ₩58,271 | ₩58,325 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,844 | ₩59,246 | ₩56,922 | ₩59,086 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,105 | ₩57,870 | ₩54,504 | ₩57,830 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,533 | ₩56,094 | ₩54,424 | ₩54,450 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,825 | ₩58,031 | ₩54,784 | ₩55,960 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,355 | ₩54,905 | ₩53,155 | ₩54,050 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,475 | ₩54,329 | ₩52,313 | ₩52,928 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,674 | ₩54,998 | ₩52,674 | ₩54,744 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,302 | ₩53,302 | ₩52,166 | ₩52,407 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,368 | ₩54,424 | ₩53,368 | ₩53,462 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,666 | ₩55,746 | ₩52,527 | ₩52,874 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,242 | ₩58,097 | ₩56,505 | ₩56,521 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,241 | ₩58,031 | ₩55,760 | ₩57,216 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,815 | ₩57,611 | ₩55,679 | ₩56,521 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,658 | ₩58,805 | ₩57,323 | ₩57,617 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,853 | ₩58,632 | ₩55,706 | ₩57,977 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,250 | ₩55,920 | ₩54,030 | ₩55,813 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩52,928 | ₩54,811 | ₩52,754 | ₩54,784 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,326 | ₩53,221 | ₩51,164 | ₩53,008 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,099 | ₩53,168 | ₩51,912 | ₩52,981 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩53,048 | ₩53,315 | ₩51,685 | ₩51,739 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,199 | ₩55,386 | ₩53,889 | ₩54,183 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,321 | ₩56,508 | ₩55,145 | ₩55,172 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,443 | ₩57,443 | ₩55,559 | ₩56,321 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,584 | ₩64,476 | ₩57,937 | ₩57,950 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,166 | ₩62,319 | ₩58,779 | ₩60,636 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,124 | ₩62,546 | ₩56,534 | ₩58,124 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,431 | ₩59,073 | ₩56,094 | ₩57,576 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,416 | ₩58,084 | ₩55,853 | ₩57,349 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,695 | ₩57,516 | ₩55,913 | ₩56,962 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,115 | ₩60,115 | ₩56,615 | ₩56,949 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,290 | ₩61,851 | ₩59,420 | ₩60,368 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,783 | ₩61,239 | ₩59,246 | ₩60,342 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,118 | ₩62,933 | ₩60,408 | ₩61,076 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,786 | ₩63,922 | ₩61,237 | ₩63,067 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,428 | ₩63,641 | ₩61,477 | ₩62,800 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,840 | ₩64,122 | ₩60,998 | ₩62,653 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,760 | ₩64,149 | ₩61,808 | ₩63,147 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩64,950 | ₩65,371 | ₩60,729 | ₩61,183 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,523 | ₩65,672 | ₩63,521 | ₩64,964 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,668 | ₩66,567 | ₩63,187 | ₩64,363 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,263 | ₩63,609 | ₩61,169 | ₩62,305 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩58,912 | ₩60,342 | ₩58,792 | ₩60,101 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,886 | ₩60,903 | ₩58,284 | ₩59,460 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,737 | ₩58,859 | ₩57,467 | ₩58,725 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,594 | ₩59,888 | ₩58,512 | ₩58,752 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,569 | ₩60,769 | ₩58,805 | ₩58,939 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩61,918 | ₩63,989 | ₩60,843 | ₩61,130 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩56,935 | ₩58,271 | ₩55,960 | ₩58,071 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,825 | ₩57,256 | ₩54,825 | ₩56,882 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,834 | ₩55,392 | ₩52,326 | ₩55,132 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,811 | ₩56,054 | ₩54,304 | ₩55,853 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,660 | ₩54,210 | ₩51,745 | ₩53,542 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩52,928 | ₩53,542 | ₩50,456 | ₩50,737 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,687 | ₩54,096 | ₩51,685 | ₩52,660 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,508 | ₩56,895 | ₩51,966 | ₩52,847 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,115 | ₩60,115 | ₩57,276 | ₩57,617 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩57,977 | ₩59,460 | ₩57,470 | ₩58,111 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,443 | ₩60,756 | ₩57,443 | ₩58,645 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,220 | ₩59,420 | ₩55,586 | ₩56,454 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,313 | ₩59,781 | ₩57,977 | ₩58,739 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,853 | ₩63,120 | ₩61,063 | ₩61,464 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,107 | ₩64,510 | ₩62,613 | ₩63,975 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,510 | ₩65,458 | ₩62,158 | ₩62,412 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,471 | ₩65,725 | ₩62,853 | ₩63,414 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,687 | ₩66,901 | ₩64,336 | ₩65,378 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,888 | ₩67,756 | ₩65,458 | ₩67,422 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,449 | ₩70,200 | ₩66,794 | ₩67,662 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,223 | ₩68,491 | ₩64,122 | ₩66,928 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,590 | ₩72,672 | ₩69,987 | ₩70,027 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,861 | ₩74,765 | ₩71,055 | ₩72,939 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,477 | ₩78,055 | ₩74,809 | ₩74,823 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,487 | ₩75,611 | ₩69,773 | ₩75,317 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,817 | ₩78,951 | ₩73,380 | ₩75,958 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,183 | ₩76,987 | ₩74,235 | ₩76,773 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩74,034 | ₩75,771 | ₩72,812 | ₩75,317 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩76,920 | ₩77,708 | ₩73,460 | ₩75,050 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,809 | ₩76,720 | ₩72,338 | ₩76,092 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,817 | ₩80,954 | ₩75,237 | ₩76,118 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,281 | ₩80,113 | ₩76,519 | ₩78,576 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,174 | ₩79,057 | ₩75,437 | ₩78,376 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,817 | ₩79,426 | ₩75,905 | ₩77,174 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩79,926 | ₩79,926 | ₩73,754 | ₩78,403 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,389 | ₩82,651 | ₩75,865 | ₩81,368 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,160 | ₩84,835 | ₩76,346 | ₩77,080 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,830 | ₩88,836 | ₩77,641 | ₩83,987 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,832 | ₩89,032 | ₩83,212 | ₩83,613 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,519 | ₩89,103 | ₩76,132 | ₩85,683 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,588 | ₩76,987 | ₩67,742 | ₩73,901 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,685 | ₩68,497 | ₩65,458 | ₩67,262 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,842 | ₩71,576 | ₩66,968 | ₩68,771 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,628 | ₩71,082 | ₩67,849 | ₩70,401 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,328 | ₩68,638 | ₩63,721 | ₩68,517 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,277 | ₩71,229 | ₩66,917 | ₩69,265 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,491 | ₩77,027 | ₩69,867 | ₩71,510 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,867 | ₩74,315 | ₩69,466 | ₩72,124 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,353 | ₩70,700 | ₩59,353 | ₩68,330 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,779 | ₩59,411 | ₩57,042 | ₩58,912 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,779 | ₩59,193 | ₩56,922 | ₩57,590 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,269 | ₩59,179 | ₩57,202 | ₩58,578 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,668 | ₩57,496 | ₩54,637 | ₩57,002 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,748 | ₩57,816 | ₩56,107 | ₩56,294 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,905 | ₩56,501 | ₩54,223 | ₩55,987 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,700 | ₩54,023 | ₩51,605 | ₩53,555 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,214 | ₩56,775 | ₩52,206 | ₩53,195 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,817 | ₩58,097 | ₩54,899 | ₩55,679 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,731 | ₩58,004 | ₩53,956 | ₩57,216 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩51,044 | ₩52,741 | ₩50,977 | ₩52,099 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,828 | ₩51,164 | ₩49,588 | ₩50,857 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,429 | ₩50,897 | ₩48,816 | ₩50,603 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,626 | ₩50,844 | ₩48,092 | ₩50,830 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,918 | ₩48,961 | ₩46,181 | ₩48,533 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,821 | ₩46,676 | ₩45,487 | ₩46,449 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,607 | ₩45,901 | ₩44,819 | ₩45,487 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,113 | ₩45,273 | ₩44,271 | ₩44,685 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,086 | ₩45,491 | ₩43,763 | ₩44,645 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,424 | ₩47,704 | ₩45,099 | ₩46,208 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,220 | ₩46,970 | ₩44,618 | ₩46,475 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩45,019 | ₩46,368 | ₩45,019 | ₩45,073 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,525 | ₩45,607 | ₩44,351 | ₩45,059 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,616 | ₩45,981 | ₩43,523 | ₩44,298 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,084 | ₩44,966 | ₩43,472 | ₩43,590 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,496 | ₩43,763 | ₩41,813 | ₩43,683 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,414 | ₩43,590 | ₩42,000 | ₩42,962 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,283 | ₩43,416 | ₩40,945 | ₩42,414 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,748 | ₩43,336 | ₩41,452 | ₩42,374 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,105 | ₩42,775 | ₩41,105 | ₩41,920 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,439 | ₩42,227 | ₩40,824 | ₩41,907 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,611 | ₩42,040 | ₩40,277 | ₩41,519 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,546 | ₩41,989 | ₩39,983 | ₩40,517 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,239 | ₩42,194 | ₩41,072 | ₩41,265 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,412 | ₩41,479 | ₩40,480 | ₩41,092 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,277 | ₩43,416 | ₩39,783 | ₩41,920 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,250 | ₩40,344 | ₩38,513 | ₩39,783 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,246 | ₩39,368 | ₩38,073 | ₩39,074 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,657 | ₩38,407 | ₩36,363 | ₩38,353 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,494 | ₩36,563 | ₩35,401 | ₩36,429 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,094 | ₩35,534 | ₩34,773 | ₩35,494 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,321 | ₩35,374 | ₩34,506 | ₩34,786 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,466 | ₩36,202 | ₩34,042 | ₩35,321 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,679 | ₩36,483 | ₩34,479 | ₩34,546 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,345 | ₩35,134 | ₩33,450 | ₩34,359 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,517 | ₩34,359 | ₩33,103 | ₩34,225 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,704 | ₩34,666 | ₩33,263 | ₩33,905 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,197 | ₩33,931 | ₩32,729 | ₩33,718 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩34,960 | ₩35,521 | ₩33,771 | ₩33,971 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,853 | ₩35,401 | ₩34,633 | ₩35,120 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩35,949 | ₩35,949 | ₩33,934 | ₩34,746 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,800 | ₩36,710 | ₩34,599 | ₩36,216 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,462 | ₩35,895 | ₩30,725 | ₩33,784 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,531 | ₩33,784 | ₩32,208 | ₩33,384 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,357 | ₩33,597 | ₩32,221 | ₩33,183 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,733 | ₩34,733 | ₩32,823 | ₩33,036 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,361 | ₩35,922 | ₩34,887 | ₩35,200 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,775 | ₩35,855 | ₩35,120 | ₩35,508 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,922 | ₩36,196 | ₩35,468 | ₩35,815 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩37,031 | ₩37,191 | ₩35,908 | ₩36,229 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,817 | ₩37,832 | ₩36,737 | ₩36,763 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,872 | ₩38,320 | ₩36,777 | ₩37,097 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,536 | ₩37,471 | ₩36,363 | ₩37,445 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,576 | ₩36,810 | ₩36,082 | ₩36,510 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,708 | ₩36,276 | ₩35,321 | ₩36,042 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,805 | ₩37,805 | ₩35,521 | ₩36,229 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,870 | ₩38,166 | ₩36,777 | ₩38,153 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩38,981 | ₩39,382 | ₩36,616 | ₩36,697 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,552 | ₩39,796 | ₩37,552 | ₩39,676 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,672 | ₩38,620 | ₩37,097 | ₩37,338 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,868 | ₩37,218 | ₩35,749 | ₩37,017 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,815 | ₩37,545 | ₩35,468 | ₩36,737 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,229 | ₩36,242 | ₩34,546 | ₩35,347 | -2.43% | 48.6만 |
|---|