시장 데이터를 불러오는 중
전체 종목
킨로스 골드 과거 주가
Kinross Gold Corporation Common Stock · KGC · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kinross Gold Corporation Common Stock · KGC · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,954 | ₩32,141 | ₩31,659 | ₩31,833 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,988 | ₩31,364 | ₩30,841 | ₩31,297 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,908 | ₩31,310 | ₩30,599 | ₩31,082 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,820 | ₩32,061 | ₩31,109 | ₩31,927 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,316 | ₩32,356 | ₩31,498 | ₩31,618 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,705 | ₩32,798 | ₩32,061 | ₩32,262 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,289 | — | — |
| 2026.09.25 | ₩32,624 | ₩33,724 | ₩32,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,590 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,745 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩37,036 | — | — |
|---|
| 2026.09.22 | ₩37,813 | ₩37,639 | ₩37,264 | ₩37,606 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,813 | ₩37,907 | ₩36,781 | ₩37,264 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,484 | ₩38,605 | ₩37,384 | ₩37,652 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,591 | ₩38,658 | ₩37,854 | ₩38,202 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,304 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,599 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,787 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩39,060 | — | — |
|---|
| 2026.08.27 | ₩43,338 | ₩43,928 | ₩42,734 | ₩43,593 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩44,116 | ₩44,169 | ₩43,110 | ₩43,338 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,338 | ₩44,893 | ₩43,177 | ₩44,893 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,290 | ₩44,799 | ₩43,418 | ₩44,223 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩43,137 | ₩44,142 | ₩43,016 | ₩43,928 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,731 | ₩42,238 | ₩39,704 | ₩42,144 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩38,041 | ₩40,361 | ₩37,840 | ₩40,093 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,553 | ₩36,915 | ₩36,204 | ₩36,365 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,928 | ₩37,612 | ₩36,687 | ₩37,170 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,566 | ₩37,197 | ₩36,419 | ₩36,620 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,432 | ₩36,607 | ₩35,587 | ₩36,003 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,572 | ₩37,599 | ₩36,633 | ₩36,848 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,861 | ₩37,089 | ₩36,204 | ₩36,526 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩37,009 | ₩37,036 | ₩36,110 | ₩36,741 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,472 | ₩37,076 | ₩36,231 | ₩37,062 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩34,072 | ₩35,024 | ₩33,844 | ₩34,354 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,523 | ₩34,662 | ₩33,442 | ₩34,461 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,450 | ₩32,691 | ₩31,565 | ₩31,645 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,787 | ₩31,498 | ₩30,532 | ₩31,417 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,908 | ₩31,176 | ₩29,996 | ₩30,975 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,820 | ₩31,967 | ₩30,425 | ₩31,672 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,377 | ₩32,101 | ₩30,479 | ₩31,122 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,538 | ₩31,873 | ₩31,002 | ₩31,525 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,410 | ₩32,691 | ₩31,404 | ₩32,074 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩32,034 | ₩32,530 | ₩31,672 | ₩31,980 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,498 | ₩31,927 | ₩31,176 | ₩31,739 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,155 | ₩33,120 | ₩32,101 | ₩32,503 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩31,095 | ₩31,458 | ₩30,640 | ₩31,390 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,264 | ₩30,586 | ₩30,023 | ₩30,210 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,157 | ₩30,680 | ₩29,889 | ₩30,264 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,961 | ₩31,243 | ₩30,479 | ₩30,733 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,249 | ₩32,423 | ₩31,203 | ₩31,726 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,570 | ₩33,026 | ₩31,873 | ₩32,061 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,900 | ₩32,115 | ₩31,095 | ₩31,484 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩32,128 | ₩32,503 | ₩31,820 | ₩32,369 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,525 | ₩32,503 | ₩31,203 | ₩32,450 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,243 | ₩31,551 | ₩30,278 | ₩30,921 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩33,040 | ₩33,308 | ₩31,739 | ₩32,021 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,268 | ₩33,683 | ₩32,530 | ₩33,147 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,490 | ₩33,362 | ₩32,423 | ₩33,134 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,458 | ₩32,785 | ₩31,283 | ₩31,471 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,739 | ₩31,900 | ₩31,015 | ₩31,672 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,980 | ₩32,115 | ₩31,444 | ₩31,887 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,396 | ₩33,321 | ₩32,396 | ₩32,530 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,731 | ₩32,839 | ₩31,887 | ₩32,235 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,927 | ₩32,597 | ₩31,243 | ₩31,779 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,791 | ₩34,394 | ₩33,415 | ₩33,536 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,997 | ₩35,561 | ₩34,676 | ₩35,266 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,767 | ₩37,451 | ₩35,266 | ₩35,762 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,478 | ₩38,953 | ₩36,553 | ₩36,580 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩37,089 | ₩37,787 | ₩36,620 | ₩37,532 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,593 | ₩37,304 | ₩36,472 | ₩36,660 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,791 | ₩34,407 | ₩33,080 | ₩34,300 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,980 | ₩33,469 | ₩31,753 | ₩33,335 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,664 | ₩33,482 | ₩31,538 | ₩31,726 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,185 | ₩35,185 | ₩32,503 | ₩33,885 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,480 | ₩35,561 | ₩34,394 | ₩34,676 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,438 | ₩37,572 | ₩35,011 | ₩35,158 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,296 | ₩39,047 | ₩38,055 | ₩38,350 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,229 | ₩38,403 | ₩37,559 | ₩37,773 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,382 | ₩39,811 | ₩38,618 | ₩38,873 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,543 | ₩39,543 | ₩38,242 | ₩39,074 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩39,141 | ₩40,844 | ₩39,074 | ₩40,468 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,787 | ₩39,382 | ₩37,398 | ₩39,275 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,457 | ₩39,034 | ₩38,202 | ₩38,229 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,832 | ₩39,610 | ₩38,819 | ₩39,543 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,323 | ₩38,323 | ₩37,518 | ₩37,934 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,599 | ₩38,926 | ₩37,438 | ₩38,457 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,304 | ₩38,564 | ₩36,902 | ₩38,377 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,559 | ₩37,800 | ₩36,526 | ₩36,794 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,511 | ₩39,449 | ₩38,108 | ₩38,229 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,798 | ₩39,932 | ₩37,720 | ₩38,055 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,836 | ₩41,876 | ₩40,991 | ₩41,420 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,225 | ₩42,305 | ₩41,394 | ₩41,930 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,863 | ₩42,828 | ₩40,683 | ₩42,547 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,305 | ₩43,968 | ₩42,305 | ₩42,654 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,246 | ₩42,319 | ₩41,246 | ₩42,252 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,332 | ₩43,043 | ₩40,656 | ₩40,790 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,723 | ₩41,675 | ₩40,643 | ₩41,273 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,624 | ₩39,892 | ₩38,524 | ₩38,631 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩39,127 | ₩39,610 | ₩38,578 | ₩38,739 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,187 | ₩40,187 | ₩38,967 | ₩39,624 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,225 | ₩42,466 | ₩40,160 | ₩40,549 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,442 | ₩40,616 | ₩39,865 | ₩40,039 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,930 | ₩42,171 | ₩40,468 | ₩40,924 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,445 | ₩43,619 | ₩42,600 | ₩43,097 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,405 | ₩44,116 | ₩42,828 | ₩43,968 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩43,137 | ₩43,821 | ₩41,890 | ₩43,070 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,901 | ₩44,102 | ₩43,392 | ₩43,700 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩46,006 | ₩46,288 | ₩42,869 | ₩42,989 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,355 | ₩46,704 | ₩45,483 | ₩46,529 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩46,114 | ₩47,682 | ₩45,792 | ₩46,851 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩45,135 | ₩45,550 | ₩44,692 | ₩45,416 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,443 | ₩46,140 | ₩44,437 | ₩44,773 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,510 | ₩45,993 | ₩45,094 | ₩45,604 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,893 | ₩45,229 | ₩44,263 | ₩45,027 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,639 | ₩45,322 | ₩44,585 | ₩45,282 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,558 | ₩45,175 | ₩43,526 | ₩44,035 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,255 | ₩45,537 | ₩43,700 | ₩44,370 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩42,077 | ₩42,426 | ₩41,018 | ₩42,399 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩42,171 | ₩42,654 | ₩41,836 | ₩42,051 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,401 | ₩42,761 | ₩40,401 | ₩42,252 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,426 | ₩43,512 | ₩41,675 | ₩42,936 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,315 | ₩40,991 | ₩39,315 | ₩40,924 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,422 | ₩39,543 | ₩37,813 | ₩38,350 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩37,130 | ₩38,886 | ₩36,969 | ₩38,537 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,679 | ₩39,208 | ₩37,357 | ₩37,398 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,436 | ₩39,516 | ₩38,658 | ₩38,913 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,566 | ₩37,773 | ₩36,231 | ₩37,438 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,587 | ₩37,746 | ₩35,480 | ₩37,290 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,821 | ₩36,888 | ₩34,944 | ₩35,587 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,534 | ₩36,861 | ₩35,011 | ₩36,767 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩40,106 | ₩40,106 | ₩38,122 | ₩38,819 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩42,077 | ₩42,842 | ₩41,125 | ₩41,568 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,589 | ₩42,359 | ₩40,549 | ₩41,635 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩43,029 | ₩43,244 | ₩40,710 | ₩40,991 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩44,075 | ₩44,504 | ₩42,775 | ₩43,606 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩43,190 | ₩43,914 | ₩42,051 | ₩43,660 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,263 | ₩44,732 | ₩43,687 | ₩43,968 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩42,185 | ₩43,673 | ₩41,099 | ₩43,606 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,828 | ₩43,995 | ₩42,453 | ₩43,646 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,545 | ₩44,665 | ₩42,815 | ₩43,901 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,315 | ₩46,368 | ₩44,880 | ₩45,550 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,891 | ₩46,905 | ₩43,526 | ₩45,322 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,431 | ₩50,659 | ₩47,977 | ₩49,332 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,640 | ₩50,069 | ₩49,198 | ₩49,600 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,749 | ₩49,318 | ₩47,039 | ₩49,291 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,809 | ₩48,929 | ₩47,977 | ₩48,326 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,261 | ₩48,769 | ₩45,953 | ₩48,353 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,792 | ₩47,669 | ₩45,684 | ₩47,642 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩45,094 | ₩45,591 | ₩43,392 | ₩44,853 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,524 | ₩45,993 | ₩44,572 | ₩44,853 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,617 | ₩46,932 | ₩45,215 | ₩46,342 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,397 | ₩45,296 | ₩43,405 | ₩45,001 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,303 | ₩46,342 | ₩43,901 | ₩46,127 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,993 | ₩46,596 | ₩43,392 | ₩43,392 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,253 | ₩47,548 | ₩45,403 | ₩46,690 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,470 | ₩46,100 | ₩45,202 | ₩46,006 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,780 | ₩45,725 | ₩43,740 | ₩45,497 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩43,190 | ₩44,116 | ₩42,922 | ₩43,029 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,828 | ₩43,982 | ₩41,608 | ₩41,903 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,684 | ₩45,778 | ₩42,225 | ₩44,223 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,987 | ₩45,162 | ₩43,204 | ₩44,652 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,501 | ₩43,740 | ₩41,340 | ₩42,346 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,987 | ₩46,154 | ₩41,957 | ₩42,319 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,799 | ₩51,920 | ₩47,736 | ₩49,077 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,517 | ₩51,611 | ₩49,774 | ₩51,048 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩51,088 | ₩51,719 | ₩49,318 | ₩50,780 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩51,088 | ₩52,443 | ₩50,659 | ₩50,780 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,506 | ₩50,418 | ₩48,809 | ₩49,828 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,468 | ₩49,868 | ₩47,307 | ₩49,131 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,311 | ₩50,418 | ₩47,146 | ₩47,361 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,864 | ₩49,037 | ₩46,583 | ₩49,023 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,585 | ₩45,215 | ₩43,606 | ₩45,135 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,303 | ₩45,001 | ₩43,794 | ₩44,585 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,591 | ₩45,617 | ₩44,183 | ₩44,639 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,773 | ₩45,483 | ₩44,437 | ₩44,746 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩43,123 | ₩44,397 | ₩43,043 | ₩44,169 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,823 | ₩42,439 | ₩41,394 | ₩41,890 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩40,080 | ₩41,487 | ₩39,919 | ₩41,434 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,825 | ₩41,032 | ₩38,792 | ₩40,951 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,516 | ₩40,804 | ₩39,342 | ₩40,750 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,484 | ₩40,334 | ₩38,323 | ₩39,047 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,323 | ₩38,390 | ₩36,540 | ₩37,947 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩38,082 | ₩38,511 | ₩37,572 | ₩37,760 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,658 | ₩38,859 | ₩38,095 | ₩38,363 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,934 | ₩38,497 | ₩36,915 | ₩37,827 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,798 | ₩40,093 | ₩39,288 | ₩39,825 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,463 | ₩39,490 | ₩38,672 | ₩39,248 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,677 | ₩39,932 | ₩38,940 | ₩39,490 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,490 | ₩39,959 | ₩38,725 | ₩39,355 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,451 | ₩38,725 | ₩37,451 | ₩38,336 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,210 | ₩37,947 | ₩36,928 | ₩37,532 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,840 | ₩37,934 | ₩36,808 | ₩37,465 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,840 | ₩38,189 | ₩36,821 | ₩37,290 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,175 | ₩38,497 | ₩37,398 | ₩37,760 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩39,114 | ₩39,195 | ₩36,754 | ₩37,438 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,633 | ₩38,846 | ₩36,472 | ₩38,283 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩36,070 | ₩36,700 | ₩35,520 | ₩36,553 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,668 | ₩36,298 | ₩35,306 | ₩36,084 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,607 | ₩36,875 | ₩35,467 | ₩35,480 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩37,022 | ₩37,693 | ₩36,258 | ₩36,580 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩36,164 | ₩36,754 | ₩35,802 | ₩36,660 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩37,062 | ₩37,451 | ₩36,285 | ₩36,379 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,706 | ₩38,068 | ₩36,043 | ₩36,861 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,202 | ₩38,631 | ₩37,492 | ₩38,001 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,425 | ₩37,988 | ₩37,022 | ₩37,693 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,655 | ₩36,969 | ₩35,427 | ₩36,794 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,649 | ₩35,520 | ₩34,501 | ₩34,984 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,865 | ₩34,917 | ₩32,785 | ₩34,823 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,275 | ₩33,040 | ₩31,940 | ₩32,705 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,555 | ₩34,957 | ₩32,423 | ₩32,477 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,676 | ₩35,266 | ₩33,925 | ₩34,273 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,791 | ₩34,582 | ₩33,442 | ₩34,005 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,871 | ₩34,381 | ₩33,281 | ₩33,442 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,463 | ₩34,716 | ₩32,369 | ₩34,112 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩35,024 | ₩35,091 | ₩34,019 | ₩34,206 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,206 | ₩35,494 | ₩33,992 | ₩34,904 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,260 | ₩34,273 | ₩33,321 | ₩33,992 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,777 | ₩34,273 | ₩33,362 | ₩34,112 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩32,048 | ₩32,638 | ₩31,592 | ₩32,624 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,839 | ₩33,000 | ₩31,766 | ₩31,873 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,176 | ₩32,544 | ₩31,176 | ₩32,275 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,452 | ₩30,881 | ₩29,983 | ₩30,130 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩31,136 | ₩31,471 | ₩30,868 | ₩31,377 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,913 | ₩31,940 | ₩30,868 | ₩31,163 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,975 | ₩32,074 | ₩30,814 | ₩31,967 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,551 | ₩31,739 | ₩30,640 | ₩30,988 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,822 | ₩31,082 | ₩29,822 | ₩30,935 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,814 | ₩31,471 | ₩29,728 | ₩30,546 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,404 | ₩32,517 | ₩31,337 | ₩32,101 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩32,128 | ₩32,302 | ₩31,632 | ₩32,074 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,701 | ₩31,712 | ₩29,513 | ₩31,592 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩32,088 | ₩32,249 | ₩30,345 | ₩30,935 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,635 | ₩34,877 | ₩33,978 | ₩34,770 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩36,070 | ₩36,204 | ₩33,187 | ₩33,657 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,660 | ₩37,331 | ₩36,312 | ₩36,982 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,582 | ₩36,808 | ₩34,488 | ₩36,070 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,442 | ₩34,528 | ₩33,321 | ₩34,112 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,630 | ₩34,220 | ₩33,375 | ₩34,206 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,758 | ₩32,825 | ₩32,141 | ₩32,530 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,885 | ₩34,019 | ₩32,168 | ₩32,557 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,743 | ₩34,743 | ₩33,777 | ₩33,938 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩34,153 | ₩34,153 | ₩33,469 | ₩33,871 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩34,019 | ₩34,582 | ₩33,831 | ₩33,992 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,536 | ₩33,817 | ₩33,268 | ₩33,563 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,515 | ₩34,568 | ₩32,477 | ₩33,455 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,496 | ₩34,300 | ₩33,469 | ₩34,126 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,275 | ₩33,536 | ₩32,222 | ₩33,321 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩33,093 | ₩33,362 | ₩32,611 | ₩32,678 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,793 | ₩32,343 | ₩31,645 | ₩32,329 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,417 | ₩31,940 | ₩31,122 | ₩31,699 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,919 | ₩32,973 | ₩31,216 | ₩31,256 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,865 | ₩33,402 | ₩32,584 | ₩32,825 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,182 | ₩32,570 | ₩31,551 | ₩32,490 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,170 | ₩31,699 | ₩30,050 | ₩31,498 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,889 | ₩29,969 | ₩29,419 | ₩29,848 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩30,063 | ₩30,599 | ₩29,875 | ₩30,117 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,256 | ₩31,337 | ₩30,452 | ₩30,492 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,176 | ₩31,404 | ₩30,854 | ₩31,189 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,417 | ₩31,712 | ₩31,095 | ₩31,216 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,586 | ₩31,243 | ₩30,479 | ₩31,189 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,237 | ₩30,827 | ₩30,237 | ₩30,760 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,438 | ₩30,640 | ₩29,795 | ₩29,996 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,170 | ₩30,438 | ₩29,875 | ₩30,210 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,299 | ₩29,795 | ₩28,977 | ₩29,647 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,937 | ₩29,540 | ₩28,816 | ₩28,816 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩29,057 | ₩29,460 | ₩28,856 | ₩29,258 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,615 | ₩28,843 | ₩27,931 | ₩28,776 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩27,073 | ₩28,119 | ₩27,073 | ₩28,025 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩27,113 | ₩27,354 | ₩26,912 | ₩27,113 | 0.00% | 1174.6만 |
|---|