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 | ₩56,048 | ₩56,248 | ₩54,260 | ₩54,300 | -3.12% | 28.8만 |
| 2026.10.08 | ₩54,166 | ₩55,714 | ₩54,046 | ₩55,594 | +2.64% | 39.3만 |
| 2026.10.07 | ₩54,033 | ₩54,326 | ₩53,312 | ₩54,286 | +0.47% | 63.3만 |
| 2026.10.06 | ₩55,861 | ₩55,861 | ₩55,147 | ₩55,474 | -0.69% | 43.5만 |
| 2026.10.05 | ₩56,528 | ₩56,675 | ₩55,541 | ₩55,567 | -1.70% | 44.7만 |
| 2026.10.02 | ₩57,049 | ₩57,502 | ₩55,527 | ₩56,435 | -1.08% | 40.2만 |
| 2026.10.01 | ₩56,822 | ₩57,315 | ₩55,567 | ₩56,168 | -1.15% | 46.2만 |
| 2026.09.30 | ₩57,943 | ₩58,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,808 |
| -1.96% |
| 36.5만 |
| 2026.09.29 | ₩57,542 | ₩58,039 | ₩56,461 | ₩57,222 | -0.56% | 31.8만 |
|---|
| 2026.09.28 | ₩57,529 | ₩58,650 | ₩56,848 | ₩57,182 | -0.60% | 40만 |
|---|
| 2026.09.25 | ₩58,530 | ₩59,104 | ₩58,049 | ₩58,650 | +0.21% | 35.2만 |
|---|
| 2026.09.24 | ₩57,702 | ₩58,757 | ₩57,262 | ₩58,023 | +0.56% | 34.2만 |
|---|
| 2026.09.23 | ₩58,250 | ₩58,303 | ₩56,535 | ₩58,023 | -0.39% | 41.6만 |
|---|
| 2026.09.22 | ₩58,703 | ₩60,458 | ₩58,063 | ₩59,584 | +1.50% | 69.1만 |
|---|
| 2026.09.21 | ₩61,105 | ₩61,105 | ₩58,130 | ₩58,450 | -4.35% | 64.5만 |
|---|
| 2026.09.18 | ₩61,239 | ₩61,653 | ₩58,581 | ₩60,665 | -0.94% | 142.6만 |
|---|
| 2026.09.17 | ₩64,215 | ₩64,562 | ₩61,973 | ₩62,547 | -2.60% | 65.4만 |
|---|
| 2026.09.16 | ₩63,387 | ₩64,615 | ₩61,993 | ₩62,480 | -1.43% | 58.2만 |
|---|
| 2026.09.15 | ₩63,387 | ₩65,135 | ₩63,334 | ₩63,788 | +0.63% | 56.3만 |
|---|
| 2026.09.14 | ₩63,347 | ₩64,671 | ₩62,560 | ₩63,147 | -0.32% | 58.5만 |
|---|
| 2026.09.11 | ₩62,427 | ₩65,449 | ₩62,427 | ₩64,348 | +3.08% | 74만 |
|---|
| 2026.09.10 | ₩64,361 | ₩64,522 | ₩59,718 | ₩61,225 | -4.87% | 66.6만 |
|---|
| 2026.09.09 | ₩64,055 | ₩66,844 | ₩63,908 | ₩65,829 | +2.77% | 101.9만 |
|---|
| 2026.09.08 | ₩61,586 | ₩63,841 | ₩60,545 | ₩63,347 | +2.86% | 101.8만 |
|---|
| 2026.09.04 | ₩54,713 | ₩61,779 | ₩54,713 | ₩61,559 | +12.51% | 140.2만 |
|---|
| 2026.09.03 | ₩56,421 | ₩56,659 | ₩51,377 | ₩55,354 | -1.89% | 226.8만 |
|---|
| 2026.09.02 | ₩58,303 | ₩59,117 | ₩57,049 | ₩58,476 | +0.30% | 67.8만 |
|---|
| 2026.09.01 | ₩58,823 | ₩58,850 | ₩56,301 | ₩57,596 | -2.09% | 60.4만 |
|---|
| 2026.08.31 | ₩60,665 | ₩60,785 | ₩58,757 | ₩60,011 | -1.08% | 42.7만 |
|---|
| 2026.08.28 | ₩61,799 | ₩61,799 | ₩60,099 | ₩60,785 | -1.64% | 32만 |
|---|
| 2026.08.27 | ₩60,518 | ₩63,054 | ₩60,358 | ₩61,359 | +1.39% | 48.1만 |
|---|
| 2026.08.26 | ₩61,612 | ₩62,306 | ₩60,131 | ₩60,705 | -1.47% | 47.5만 |
|---|
| 2026.08.25 | ₩60,892 | ₩62,640 | ₩58,984 | ₩62,520 | +2.67% | 46만 |
|---|
| 2026.08.24 | ₩62,200 | ₩62,559 | ₩60,558 | ₩61,119 | -1.74% | 44.2만 |
|---|
| 2026.08.21 | ₩62,253 | ₩62,503 | ₩60,185 | ₩61,666 | -0.94% | 57.1만 |
|---|
| 2026.08.20 | ₩60,670 | ₩60,985 | ₩57,649 | ₩60,932 | +0.43% | 56만 |
|---|
| 2026.08.19 | ₩57,823 | ₩61,272 | ₩57,656 | ₩60,758 | +5.08% | 70.6만 |
|---|
| 2026.08.18 | ₩59,718 | ₩59,864 | ₩55,754 | ₩55,834 | -6.50% | 47.2만 |
|---|
| 2026.08.17 | ₩58,904 | ₩60,705 | ₩58,863 | ₩60,572 | +2.83% | 39.2만 |
|---|
| 2026.08.14 | ₩58,650 | ₩59,804 | ₩58,224 | ₩58,717 | +0.11% | 24.8만 |
|---|
| 2026.08.13 | ₩59,090 | ₩59,998 | ₩58,216 | ₩58,463 | -1.06% | 35.8만 |
|---|
| 2026.08.12 | ₩58,904 | ₩59,637 | ₩58,136 | ₩59,624 | +1.22% | 35.5만 |
|---|
| 2026.08.11 | ₩57,796 | ₩58,934 | ₩56,902 | ₩57,969 | +0.30% | 32.6만 |
|---|
| 2026.08.10 | ₩57,836 | ₩58,450 | ₩57,382 | ₩58,009 | +0.30% | 34.2만 |
|---|
| 2026.08.07 | ₩57,449 | ₩59,112 | ₩57,182 | ₩58,063 | +1.07% | 45.5만 |
|---|
| 2026.08.06 | ₩57,382 | ₩58,717 | ₩55,381 | ₩56,074 | -2.28% | 45.4만 |
|---|
| 2026.08.05 | ₩59,851 | ₩60,003 | ₩57,743 | ₩57,823 | -3.39% | 49.7만 |
|---|
| 2026.08.04 | ₩57,195 | ₩58,557 | ₩56,848 | ₩56,969 | -0.40% | 36.6만 |
|---|
| 2026.08.03 | ₩55,207 | ₩56,608 | ₩54,807 | ₩56,221 | +1.84% | 50.9만 |
|---|
| 2026.07.31 | ₩55,554 | ₩55,981 | ₩53,739 | ₩55,194 | -0.65% | 33.4만 |
|---|
| 2026.07.30 | ₩54,126 | ₩56,341 | ₩54,126 | ₩56,155 | +3.75% | 43만 |
|---|
| 2026.07.29 | ₩53,979 | ₩54,769 | ₩52,418 | ₩53,579 | -0.74% | 29.6만 |
|---|
| 2026.07.28 | ₩54,713 | ₩54,713 | ₩53,045 | ₩54,446 | -0.49% | 33.3만 |
|---|
| 2026.07.27 | ₩53,099 | ₩55,060 | ₩52,729 | ₩54,860 | +3.32% | 30.5만 |
|---|
| 2026.07.24 | ₩52,898 | ₩53,152 | ₩52,058 | ₩52,511 | -0.73% | 18.1만 |
|---|
| 2026.07.23 | ₩52,298 | ₩53,913 | ₩52,151 | ₩52,752 | +0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩54,166 | ₩54,967 | ₩52,672 | ₩53,659 | -0.94% | 52.6만 |
|---|
| 2026.07.21 | ₩51,390 | ₩53,325 | ₩50,794 | ₩53,299 | +3.71% | 33.9만 |
|---|
| 2026.07.20 | ₩51,257 | ₩51,704 | ₩49,389 | ₩50,136 | -2.19% | 41.8만 |
|---|
| 2026.07.17 | ₩50,977 | ₩51,951 | ₩50,443 | ₩51,124 | +0.29% | 35.5만 |
|---|
| 2026.07.16 | ₩51,737 | ₩52,191 | ₩51,057 | ₩51,617 | -0.23% | 58.7만 |
|---|
| 2026.07.15 | ₩52,111 | ₩53,099 | ₩51,617 | ₩52,792 | +1.31% | 30만 |
|---|
| 2026.07.14 | ₩51,824 | ₩52,425 | ₩51,230 | ₩52,138 | +0.61% | 42만 |
|---|
| 2026.07.13 | ₩52,578 | ₩53,646 | ₩50,616 | ₩50,763 | -3.45% | 48.4만 |
|---|
| 2026.07.10 | ₩55,541 | ₩55,541 | ₩52,485 | ₩52,645 | -5.21% | 42.6만 |
|---|
| 2026.07.09 | ₩55,114 | ₩56,301 | ₩54,393 | ₩55,661 | +0.99% | 30.7만 |
|---|
| 2026.07.08 | ₩57,062 | ₩57,529 | ₩54,807 | ₩55,087 | -3.46% | 46.4만 |
|---|
| 2026.07.07 | ₩58,316 | ₩59,344 | ₩57,436 | ₩57,849 | -0.80% | 27.6만 |
|---|
| 2026.07.06 | ₩59,144 | ₩60,051 | ₩58,089 | ₩58,783 | -0.61% | 42.8만 |
|---|
| 2026.07.02 | ₩57,823 | ₩60,438 | ₩57,689 | ₩58,703 | +1.52% | 45.9만 |
|---|
| 2026.07.01 | ₩55,461 | ₩57,916 | ₩55,461 | ₩56,755 | +2.33% | 45만 |
|---|
| 2026.06.30 | ₩54,647 | ₩55,968 | ₩54,046 | ₩55,527 | +1.61% | 25.7만 |
|---|
| 2026.06.29 | ₩55,727 | ₩55,768 | ₩53,779 | ₩54,860 | -1.56% | 31.4만 |
|---|
| 2026.06.26 | ₩55,047 | ₩57,369 | ₩54,580 | ₩55,941 | +1.62% | 104만 |
|---|
| 2026.06.25 | ₩55,701 | ₩55,727 | ₩54,553 | ₩55,314 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,247 | ₩56,408 | ₩54,486 | ₩55,140 | -0.19% | 39만 |
|---|
| 2026.06.23 | ₩55,047 | ₩57,382 | ₩54,673 | ₩56,555 | +2.74% | 34.5만 |
|---|
| 2026.06.22 | ₩55,794 | ₩56,895 | ₩55,381 | ₩55,794 | 0.00% | 56.9만 |
|---|
| 2026.06.18 | ₩57,322 | ₩57,556 | ₩55,187 | ₩56,381 | -1.64% | 50.2만 |
|---|
| 2026.06.17 | ₩58,196 | ₩59,624 | ₩56,969 | ₩56,995 | -2.06% | 35.7만 |
|---|
| 2026.06.16 | ₩58,663 | ₩59,744 | ₩58,170 | ₩58,356 | -0.52% | 34.3만 |
|---|
| 2026.06.15 | ₩60,798 | ₩61,386 | ₩58,210 | ₩58,263 | -4.17% | 42만 |
|---|
| 2026.06.12 | ₩57,783 | ₩59,184 | ₩56,862 | ₩59,024 | +2.15% | 41.3만 |
|---|
| 2026.06.11 | ₩55,047 | ₩57,809 | ₩54,446 | ₩57,769 | +4.95% | 30.2만 |
|---|
| 2026.06.10 | ₩55,474 | ₩56,034 | ₩54,366 | ₩54,393 | -1.95% | 35.8만 |
|---|
| 2026.06.09 | ₩54,767 | ₩57,969 | ₩54,727 | ₩55,901 | +2.07% | 54만 |
|---|
| 2026.06.08 | ₩53,299 | ₩54,847 | ₩53,099 | ₩53,993 | +1.30% | 34.2만 |
|---|
| 2026.06.05 | ₩53,419 | ₩54,272 | ₩52,258 | ₩52,872 | -1.02% | 41.3만 |
|---|
| 2026.06.04 | ₩52,618 | ₩54,940 | ₩52,618 | ₩54,687 | +3.93% | 49.5만 |
|---|
| 2026.06.03 | ₩53,245 | ₩53,245 | ₩52,111 | ₩52,351 | -1.68% | 46.2만 |
|---|
| 2026.06.02 | ₩53,312 | ₩54,366 | ₩53,312 | ₩53,405 | +0.18% | 60만 |
|---|
| 2026.06.01 | ₩55,607 | ₩55,687 | ₩52,471 | ₩52,818 | -5.02% | 59.3만 |
|---|
| 2026.05.29 | ₩57,182 | ₩58,036 | ₩56,445 | ₩56,461 | -1.26% | 36만 |
|---|
| 2026.05.28 | ₩56,181 | ₩57,969 | ₩55,701 | ₩57,155 | +1.73% | 36.9만 |
|---|
| 2026.05.27 | ₩56,755 | ₩57,550 | ₩55,621 | ₩56,461 | -0.52% | 39.3만 |
|---|
| 2026.05.26 | ₩58,597 | ₩58,743 | ₩57,262 | ₩57,556 | -1.78% | 38.7만 |
|---|
| 2026.05.22 | ₩55,794 | ₩58,570 | ₩55,647 | ₩57,916 | +3.80% | 56.9만 |
|---|
| 2026.05.21 | ₩54,193 | ₩55,861 | ₩53,973 | ₩55,754 | +2.88% | 37만 |
|---|
| 2026.05.20 | ₩52,872 | ₩54,753 | ₩52,698 | ₩54,727 | +3.51% | 50.5만 |
|---|
| 2026.05.19 | ₩52,271 | ₩53,165 | ₩51,110 | ₩52,952 | +1.30% | 43.6만 |
|---|
| 2026.05.18 | ₩52,044 | ₩53,112 | ₩51,858 | ₩52,925 | +1.69% | 54.3만 |
|---|
| 2026.05.15 | ₩52,992 | ₩53,259 | ₩51,631 | ₩51,684 | -2.47% | 57.3만 |
|---|
| 2026.05.14 | ₩55,140 | ₩55,327 | ₩53,833 | ₩54,126 | -1.84% | 39.8만 |
|---|
| 2026.05.13 | ₩56,261 | ₩56,448 | ₩55,087 | ₩55,114 | -2.04% | 65.6만 |
|---|
| 2026.05.12 | ₩57,382 | ₩57,382 | ₩55,501 | ₩56,261 | -1.95% | 79만 |
|---|
| 2026.05.11 | ₩61,519 | ₩64,408 | ₩57,876 | ₩57,889 | -5.90% | 114.8만 |
|---|
| 2026.05.08 | ₩59,104 | ₩62,253 | ₩58,717 | ₩60,572 | +2.48% | 93.5만 |
|---|
| 2026.05.07 | ₩58,063 | ₩62,480 | ₩56,475 | ₩58,063 | 0.00% | 90.8만 |
|---|
| 2026.05.06 | ₩58,370 | ₩59,010 | ₩56,034 | ₩57,516 | -1.46% | 68.9만 |
|---|
| 2026.05.05 | ₩57,356 | ₩58,023 | ₩55,794 | ₩57,289 | -0.12% | 42.1만 |
|---|
| 2026.05.04 | ₩56,635 | ₩57,456 | ₩55,854 | ₩56,902 | +0.47% | 68.6만 |
|---|
| 2026.05.01 | ₩60,051 | ₩60,051 | ₩56,555 | ₩56,888 | -5.27% | 77.2만 |
|---|
| 2026.04.30 | ₩61,225 | ₩61,786 | ₩59,357 | ₩60,305 | -1.50% | 39.1만 |
|---|
| 2026.04.29 | ₩60,718 | ₩61,175 | ₩59,184 | ₩60,278 | -0.73% | 40.2만 |
|---|
| 2026.04.28 | ₩62,053 | ₩62,867 | ₩60,345 | ₩61,012 | -1.68% | 52.9만 |
|---|
| 2026.04.27 | ₩62,720 | ₩63,854 | ₩61,172 | ₩63,000 | +0.45% | 49.8만 |
|---|
| 2026.04.24 | ₩63,361 | ₩63,574 | ₩61,412 | ₩62,733 | -0.99% | 46.5만 |
|---|
| 2026.04.23 | ₩62,773 | ₩64,055 | ₩60,933 | ₩62,587 | -0.30% | 53.3만 |
|---|
| 2026.04.22 | ₩62,693 | ₩64,081 | ₩61,743 | ₩63,080 | +0.62% | 60.3만 |
|---|
| 2026.04.21 | ₩64,882 | ₩65,302 | ₩60,665 | ₩61,119 | -5.80% | 58.7만 |
|---|
| 2026.04.20 | ₩64,455 | ₩65,603 | ₩63,454 | ₩64,895 | +0.68% | 74.1만 |
|---|
| 2026.04.17 | ₩63,601 | ₩66,497 | ₩63,120 | ₩64,295 | +1.09% | 67.8만 |
|---|
| 2026.04.16 | ₩61,199 | ₩63,542 | ₩61,104 | ₩62,240 | +1.70% | 73.2만 |
|---|
| 2026.04.15 | ₩58,850 | ₩60,278 | ₩58,730 | ₩60,038 | +2.02% | 31.8만 |
|---|
| 2026.04.14 | ₩58,823 | ₩60,838 | ₩58,223 | ₩59,397 | +0.98% | 46만 |
|---|
| 2026.04.13 | ₩57,676 | ₩58,797 | ₩57,406 | ₩58,663 | +1.71% | 40.9만 |
|---|
| 2026.04.10 | ₩59,531 | ₩59,824 | ₩58,450 | ₩58,690 | -1.41% | 30.5만 |
|---|
| 2026.04.09 | ₩60,505 | ₩60,705 | ₩58,743 | ₩58,877 | -2.69% | 47만 |
|---|
| 2026.04.08 | ₩61,853 | ₩63,921 | ₩60,778 | ₩61,065 | -1.27% | 87.8만 |
|---|
| 2026.04.07 | ₩56,875 | ₩58,210 | ₩55,901 | ₩58,009 | +1.99% | 66.1만 |
|---|
| 2026.04.06 | ₩54,767 | ₩57,195 | ₩54,767 | ₩56,822 | +3.75% | 52.4만 |
|---|
| 2026.04.02 | ₩52,778 | ₩55,334 | ₩52,271 | ₩55,074 | +4.35% | 45.5만 |
|---|
| 2026.04.01 | ₩54,753 | ₩55,994 | ₩54,246 | ₩55,794 | +1.90% | 62.7만 |
|---|
| 2026.03.31 | ₩52,605 | ₩54,153 | ₩51,691 | ₩53,486 | +1.67% | 62.3만 |
|---|
| 2026.03.30 | ₩52,872 | ₩53,486 | ₩50,403 | ₩50,683 | -4.14% | 76.5만 |
|---|
| 2026.03.27 | ₩52,631 | ₩54,039 | ₩51,631 | ₩52,605 | -0.05% | 90.8만 |
|---|
| 2026.03.26 | ₩56,448 | ₩56,835 | ₩51,911 | ₩52,792 | -6.48% | 83.7만 |
|---|
| 2026.03.25 | ₩60,051 | ₩60,051 | ₩57,215 | ₩57,556 | -4.16% | 58.1만 |
|---|
| 2026.03.24 | ₩57,916 | ₩59,397 | ₩57,409 | ₩58,049 | +0.23% | 63.2만 |
|---|
| 2026.03.23 | ₩57,382 | ₩60,692 | ₩57,382 | ₩58,583 | +2.09% | 85.8만 |
|---|
| 2026.03.20 | ₩59,157 | ₩59,357 | ₩55,527 | ₩56,395 | -4.67% | 107.3만 |
|---|
| 2026.03.19 | ₩59,250 | ₩59,718 | ₩57,916 | ₩58,677 | -0.97% | 53.8만 |
|---|
| 2026.03.18 | ₩62,787 | ₩63,054 | ₩60,999 | ₩61,399 | -2.21% | 51.2만 |
|---|
| 2026.03.17 | ₩63,040 | ₩64,442 | ₩62,547 | ₩63,908 | +1.38% | 47.1만 |
|---|
| 2026.03.16 | ₩64,442 | ₩65,389 | ₩62,093 | ₩62,346 | -3.25% | 47.8만 |
|---|
| 2026.03.13 | ₩65,402 | ₩65,656 | ₩62,787 | ₩63,347 | -3.14% | 40만 |
|---|
| 2026.03.12 | ₩66,617 | ₩66,830 | ₩64,268 | ₩65,309 | -1.96% | 46.1만 |
|---|
| 2026.03.11 | ₩66,817 | ₩67,684 | ₩65,389 | ₩67,351 | +0.80% | 47.9만 |
|---|
| 2026.03.10 | ₩67,377 | ₩70,126 | ₩66,724 | ₩67,591 | +0.32% | 52.8만 |
|---|
| 2026.03.09 | ₩68,151 | ₩68,418 | ₩64,055 | ₩66,857 | -1.90% | 91.6만 |
|---|
| 2026.03.06 | ₩71,514 | ₩72,595 | ₩69,913 | ₩69,953 | -2.18% | 45.5만 |
|---|
| 2026.03.05 | ₩73,783 | ₩74,686 | ₩70,980 | ₩72,862 | -1.25% | 59.3만 |
|---|
| 2026.03.04 | ₩75,398 | ₩77,973 | ₩74,730 | ₩74,744 | -0.87% | 59.1만 |
|---|
| 2026.03.03 | ₩73,409 | ₩75,531 | ₩69,699 | ₩75,237 | +2.49% | 57.2만 |
|---|
| 2026.03.02 | ₩78,734 | ₩78,867 | ₩73,302 | ₩75,878 | -3.63% | 101.1만 |
|---|
| 2026.02.27 | ₩75,104 | ₩76,906 | ₩74,156 | ₩76,692 | +2.11% | 79.8만 |
|---|
| 2026.02.26 | ₩73,956 | ₩75,691 | ₩72,735 | ₩75,237 | +1.73% | 51.6만 |
|---|
| 2026.02.25 | ₩76,839 | ₩77,626 | ₩73,383 | ₩74,971 | -2.43% | 60.1만 |
|---|
| 2026.02.24 | ₩74,730 | ₩76,639 | ₩72,262 | ₩76,011 | +1.71% | 65.2만 |
|---|
| 2026.02.23 | ₩78,734 | ₩80,869 | ₩75,157 | ₩76,038 | -3.42% | 75.9만 |
|---|
| 2026.02.20 | ₩77,199 | ₩80,028 | ₩76,438 | ₩78,494 | +1.68% | 74.3만 |
|---|
| 2026.02.19 | ₩77,092 | ₩78,974 | ₩75,358 | ₩78,293 | +1.56% | 69.7만 |
|---|
| 2026.02.18 | ₩78,734 | ₩79,342 | ₩75,825 | ₩77,092 | -2.08% | 72.6만 |
|---|
| 2026.02.17 | ₩79,841 | ₩79,841 | ₩73,676 | ₩78,320 | -1.91% | 111.5만 |
|---|
| 2026.02.13 | ₩78,307 | ₩82,564 | ₩75,785 | ₩81,283 | +3.80% | 106.9만 |
|---|
| 2026.02.12 | ₩84,072 | ₩84,746 | ₩76,265 | ₩76,999 | -8.41% | 91.9만 |
|---|
| 2026.02.11 | ₩85,740 | ₩88,742 | ₩77,559 | ₩83,898 | -2.15% | 118.7만 |
|---|
| 2026.02.10 | ₩86,741 | ₩88,938 | ₩83,124 | ₩83,524 | -3.71% | 136.9만 |
|---|
| 2026.02.09 | ₩76,438 | ₩89,009 | ₩76,051 | ₩85,593 | +11.98% | 204.3만 |
|---|
| 2026.02.06 | ₩70,513 | ₩76,906 | ₩67,671 | ₩73,823 | +4.69% | 137.1만 |
|---|
| 2026.02.05 | ₩65,616 | ₩68,425 | ₩65,389 | ₩67,191 | +2.40% | 63.5만 |
|---|
| 2026.02.04 | ₩70,767 | ₩71,501 | ₩66,897 | ₩68,699 | -2.92% | 70.4만 |
|---|
| 2026.02.03 | ₩70,553 | ₩71,007 | ₩67,778 | ₩70,327 | -0.32% | 86.6만 |
|---|
| 2026.02.02 | ₩67,257 | ₩68,565 | ₩63,654 | ₩68,445 | +1.77% | 119.1만 |
|---|
| 2026.01.30 | ₩68,205 | ₩71,154 | ₩66,846 | ₩69,192 | +1.45% | 113.3만 |
|---|
| 2026.01.29 | ₩75,411 | ₩76,946 | ₩69,793 | ₩71,434 | -5.27% | 183.8만 |
|---|
| 2026.01.28 | ₩69,793 | ₩74,237 | ₩69,392 | ₩72,048 | +3.23% | 161.7만 |
|---|
| 2026.01.27 | ₩59,291 | ₩70,625 | ₩59,291 | ₩68,258 | +15.12% | 211.4만 |
|---|
| 2026.01.26 | ₩58,717 | ₩59,348 | ₩56,982 | ₩58,850 | +0.23% | 85.8만 |
|---|
| 2026.01.23 | ₩58,717 | ₩59,130 | ₩56,862 | ₩57,529 | -2.02% | 52.1만 |
|---|
| 2026.01.22 | ₩57,209 | ₩59,117 | ₩57,142 | ₩58,517 | +2.29% | 49.5만 |
|---|
| 2026.01.21 | ₩56,608 | ₩57,436 | ₩54,580 | ₩56,942 | +0.59% | 54.1만 |
|---|
| 2026.01.20 | ₩56,688 | ₩57,755 | ₩56,048 | ₩56,235 | -0.80% | 63.7만 |
|---|
| 2026.01.16 | ₩54,847 | ₩56,441 | ₩54,166 | ₩55,928 | +1.97% | 64.4만 |
|---|
| 2026.01.15 | ₩52,645 | ₩53,966 | ₩51,551 | ₩53,499 | +1.62% | 45.3만 |
|---|
| 2026.01.14 | ₩56,155 | ₩56,715 | ₩52,151 | ₩53,139 | -5.37% | 98.4만 |
|---|
| 2026.01.13 | ₩57,756 | ₩58,036 | ₩54,841 | ₩55,621 | -3.70% | 79.7만 |
|---|
| 2026.01.12 | ₩54,673 | ₩57,943 | ₩53,899 | ₩57,155 | +4.54% | 117.3만 |
|---|
| 2026.01.09 | ₩50,990 | ₩52,685 | ₩50,923 | ₩52,044 | +2.07% | 56.9만 |
|---|
| 2026.01.08 | ₩49,776 | ₩51,110 | ₩49,536 | ₩50,803 | +2.06% | 35.2만 |
|---|
| 2026.01.07 | ₩50,376 | ₩50,843 | ₩48,764 | ₩50,550 | +0.34% | 46.8만 |
|---|
| 2026.01.06 | ₩48,575 | ₩50,790 | ₩48,041 | ₩50,777 | +4.53% | 69.3만 |
|---|
| 2026.01.05 | ₩47,867 | ₩48,910 | ₩46,133 | ₩48,481 | +1.28% | 58.6만 |
|---|
| 2026.01.02 | ₩45,772 | ₩46,626 | ₩45,439 | ₩46,400 | +1.37% | 36.8만 |
|---|
| 2025.12.31 | ₩45,559 | ₩45,852 | ₩44,771 | ₩45,439 | -0.26% | 40.2만 |
|---|
| 2025.12.30 | ₩45,065 | ₩45,225 | ₩44,224 | ₩44,638 | -0.95% | 47.9만 |
|---|
| 2025.12.29 | ₩45,038 | ₩45,443 | ₩43,717 | ₩44,598 | -0.98% | 54.4만 |
|---|
| 2025.12.26 | ₩47,374 | ₩47,654 | ₩45,052 | ₩46,159 | -2.56% | 51.9만 |
|---|
| 2025.12.24 | ₩45,172 | ₩46,920 | ₩44,571 | ₩46,426 | +2.78% | 63.3만 |
|---|
| 2025.12.23 | ₩44,972 | ₩46,319 | ₩44,972 | ₩45,025 | +0.12% | 124.2만 |
|---|
| 2025.12.22 | ₩44,478 | ₩45,559 | ₩44,304 | ₩45,012 | +1.20% | 111만 |
|---|
| 2025.12.19 | ₩43,570 | ₩45,932 | ₩43,477 | ₩44,251 | +1.56% | 127.8만 |
|---|
| 2025.12.18 | ₩44,038 | ₩44,918 | ₩43,426 | ₩43,544 | -1.12% | 86.5만 |
|---|
| 2025.12.17 | ₩43,450 | ₩43,717 | ₩41,769 | ₩43,637 | +0.43% | 78.7만 |
|---|
| 2025.12.16 | ₩42,369 | ₩43,544 | ₩41,956 | ₩42,917 | +1.29% | 81.9만 |
|---|
| 2025.12.15 | ₩43,237 | ₩43,370 | ₩40,902 | ₩42,369 | -2.01% | 88.7만 |
|---|
| 2025.12.12 | ₩42,703 | ₩43,290 | ₩41,409 | ₩42,329 | -0.88% | 96.3만 |
|---|
| 2025.12.11 | ₩41,062 | ₩42,730 | ₩41,062 | ₩41,876 | +1.98% | 52.4만 |
|---|
| 2025.12.10 | ₩41,395 | ₩42,183 | ₩40,781 | ₩41,862 | +1.13% | 49.8만 |
|---|
| 2025.12.09 | ₩40,568 | ₩41,996 | ₩40,234 | ₩41,475 | +2.24% | 39.9만 |
|---|
| 2025.12.08 | ₩41,502 | ₩41,945 | ₩39,941 | ₩40,474 | -2.48% | 40.4만 |
|---|
| 2025.12.05 | ₩41,195 | ₩42,149 | ₩41,028 | ₩41,222 | +0.06% | 30.3만 |
|---|
| 2025.12.04 | ₩41,369 | ₩41,435 | ₩40,437 | ₩41,048 | -0.77% | 27.8만 |
|---|
| 2025.12.03 | ₩40,234 | ₩43,370 | ₩39,741 | ₩41,876 | +4.08% | 36.1만 |
|---|
| 2025.12.02 | ₩40,208 | ₩40,301 | ₩38,473 | ₩39,741 | -1.16% | 22.4만 |
|---|
| 2025.12.01 | ₩38,206 | ₩39,327 | ₩38,032 | ₩39,033 | +2.17% | 38.3만 |
|---|
| 2025.11.28 | ₩36,618 | ₩38,366 | ₩36,324 | ₩38,313 | +4.63% | 25.9만 |
|---|
| 2025.11.26 | ₩35,457 | ₩36,524 | ₩35,363 | ₩36,391 | +2.63% | 19.6만 |
|---|
| 2025.11.25 | ₩35,057 | ₩35,497 | ₩34,736 | ₩35,457 | +1.14% | 18.2만 |
|---|
| 2025.11.24 | ₩35,283 | ₩35,337 | ₩34,469 | ₩34,750 | -1.51% | 24.3만 |
|---|
| 2025.11.21 | ₩34,429 | ₩36,164 | ₩34,006 | ₩35,283 | +2.48% | 30.7만 |
|---|
| 2025.11.20 | ₩34,643 | ₩36,444 | ₩34,443 | ₩34,509 | -0.39% | 54.1만 |
|---|
| 2025.11.19 | ₩34,309 | ₩35,097 | ₩33,415 | ₩34,323 | +0.04% | 61.7만 |
|---|
| 2025.11.18 | ₩33,482 | ₩34,323 | ₩33,068 | ₩34,189 | +2.11% | 32만 |
|---|
| 2025.11.17 | ₩33,669 | ₩34,629 | ₩33,228 | ₩33,869 | +0.59% | 38.4만 |
|---|
| 2025.11.14 | ₩33,162 | ₩33,896 | ₩32,695 | ₩33,682 | +1.57% | 48.7만 |
|---|
| 2025.11.13 | ₩34,923 | ₩35,484 | ₩33,735 | ₩33,936 | -2.83% | 49.2만 |
|---|
| 2025.11.12 | ₩34,816 | ₩35,363 | ₩34,596 | ₩35,083 | +0.77% | 26만 |
|---|
| 2025.11.11 | ₩35,911 | ₩35,911 | ₩33,898 | ₩34,710 | -3.34% | 28.8만 |
|---|
| 2025.11.10 | ₩34,763 | ₩36,671 | ₩34,563 | ₩36,177 | +4.07% | 35.4만 |
|---|
| 2025.11.07 | ₩32,428 | ₩35,857 | ₩30,693 | ₩33,749 | +4.07% | 56.5만 |
|---|
| 2025.11.06 | ₩33,495 | ₩33,749 | ₩32,174 | ₩33,348 | -0.44% | 41.3만 |
|---|
| 2025.11.05 | ₩33,322 | ₩33,562 | ₩32,187 | ₩33,148 | -0.52% | 50.8만 |
|---|
| 2025.11.04 | ₩34,696 | ₩34,696 | ₩32,788 | ₩33,001 | -4.88% | 31.6만 |
|---|
| 2025.11.03 | ₩35,323 | ₩35,884 | ₩34,850 | ₩35,163 | -0.45% | 17.3만 |
|---|
| 2025.10.31 | ₩35,737 | ₩35,817 | ₩35,083 | ₩35,470 | -0.75% | 11.3만 |
|---|
| 2025.10.30 | ₩35,884 | ₩36,157 | ₩35,430 | ₩35,777 | -0.30% | 17.8만 |
|---|
| 2025.10.29 | ₩36,992 | ₩37,152 | ₩35,871 | ₩36,191 | -2.16% | 23.1만 |
|---|
| 2025.10.28 | ₩36,778 | ₩37,792 | ₩36,698 | ₩36,725 | -0.15% | 20.5만 |
|---|
| 2025.10.27 | ₩37,832 | ₩38,279 | ₩36,738 | ₩37,058 | -2.05% | 32.8만 |
|---|
| 2025.10.24 | ₩36,498 | ₩37,432 | ₩36,324 | ₩37,405 | +2.49% | 18.1만 |
|---|
| 2025.10.23 | ₩36,538 | ₩36,771 | ₩36,044 | ₩36,471 | -0.18% | 16.1만 |
|---|
| 2025.10.22 | ₩35,670 | ₩36,238 | ₩35,283 | ₩36,004 | +0.94% | 23만 |
|---|
| 2025.10.21 | ₩37,765 | ₩37,765 | ₩35,484 | ₩36,191 | -4.17% | 36.2만 |
|---|
| 2025.10.20 | ₩36,831 | ₩38,126 | ₩36,738 | ₩38,112 | +3.48% | 27.2만 |
|---|
| 2025.10.17 | ₩38,940 | ₩39,340 | ₩36,578 | ₩36,658 | -5.86% | 44.7만 |
|---|
| 2025.10.16 | ₩37,512 | ₩39,754 | ₩37,512 | ₩39,634 | +5.66% | 79.9만 |
|---|
| 2025.10.15 | ₩37,632 | ₩38,580 | ₩37,058 | ₩37,298 | -0.89% | 34.6만 |
|---|
| 2025.10.14 | ₩35,831 | ₩37,178 | ₩35,712 | ₩36,978 | +3.20% | 38.7만 |
|---|
| 2025.10.13 | ₩35,777 | ₩37,505 | ₩35,430 | ₩36,698 | +2.57% | 38.3만 |
|---|
| 2025.10.10 | ₩36,191 | ₩36,204 | ₩34,509 | ₩35,310 | -2.43% | 48.6만 |
|---|