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 | ₩31,806 | ₩31,993 | ₩31,512 | ₩31,686 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,845 | ₩31,218 | ₩30,698 | ₩31,152 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,765 | ₩31,165 | ₩30,458 | ₩30,938 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,672 | ₩31,912 | ₩30,965 | ₩31,779 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,166 | ₩32,206 | ₩31,352 | ₩31,472 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,553 | ₩32,647 | ₩31,912 | ₩32,113 | -1.35% | 678.7만 |
| 2026.10.01 | ₩32,193 | ₩32,393 | ₩31,712 | ₩32,113 | -0.25% | 670.3만 |
| 2026.09.30 | ₩32,753 | ₩32,820 | ₩32,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,139 |
| -1.87% |
| 566만 |
| 2026.09.29 | ₩32,606 | ₩32,687 | ₩32,006 | ₩32,460 | -0.45% | 660.2만 |
|---|
| 2026.09.28 | ₩31,806 | ₩32,553 | ₩31,472 | ₩32,179 | +1.17% | 1001.8만 |
|---|
| 2026.09.25 | ₩32,473 | ₩33,567 | ₩32,393 | ₩33,434 | +2.96% | 1023.5만 |
|---|
| 2026.09.24 | ₩35,009 | ₩35,236 | ₩32,073 | ₩32,593 | -6.90% | 1974.5만 |
|---|
| 2026.09.23 | ₩37,184 | ₩37,305 | ₩36,424 | ₩36,864 | -0.86% | 725.4만 |
|---|
| 2026.09.22 | ₩37,091 | ₩38,559 | ₩37,078 | ₩38,306 | +3.27% | 621만 |
|---|
| 2026.09.21 | ₩37,638 | ₩37,732 | ₩36,611 | ₩37,091 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,306 | ₩38,426 | ₩37,211 | ₩37,478 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,412 | ₩38,479 | ₩37,678 | ₩38,025 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | ₩38,185 | ₩38,279 | ₩36,597 | ₩37,131 | -2.76% | 790.5만 |
|---|
| 2026.09.15 | ₩37,758 | ₩37,825 | ₩36,971 | ₩37,425 | -0.88% | 437만 |
|---|
| 2026.09.14 | ₩37,598 | ₩37,932 | ₩37,091 | ₩37,612 | +0.04% | 766.2만 |
|---|
| 2026.09.11 | ₩39,267 | ₩39,907 | ₩38,479 | ₩38,880 | -0.99% | 905.6만 |
|---|
| 2026.09.10 | ₩39,013 | ₩39,080 | ₩38,492 | ₩38,613 | -1.03% | 681.7만 |
|---|
| 2026.09.09 | ₩41,068 | ₩41,856 | ₩40,067 | ₩40,348 | -1.75% | 568.6만 |
|---|
| 2026.09.08 | ₩41,108 | ₩41,362 | ₩40,214 | ₩40,241 | -2.11% | 623.7만 |
|---|
| 2026.09.04 | ₩41,215 | ₩41,789 | ₩40,922 | ₩41,202 | -0.03% | 527.5만 |
|---|
| 2026.09.03 | ₩41,883 | ₩42,470 | ₩40,868 | ₩42,163 | +0.67% | 1033.4만 |
|---|
| 2026.09.02 | ₩40,268 | ₩41,122 | ₩39,800 | ₩40,388 | +0.30% | 720.4만 |
|---|
| 2026.09.01 | ₩39,587 | ₩40,748 | ₩39,213 | ₩39,280 | -0.78% | 740만 |
|---|
| 2026.08.31 | ₩41,589 | ₩41,669 | ₩40,321 | ₩40,948 | -1.54% | 764.8만 |
|---|
| 2026.08.28 | ₩43,658 | ₩43,684 | ₩41,162 | ₩41,736 | -4.40% | 1108.3만 |
|---|
| 2026.08.27 | ₩43,137 | ₩43,724 | ₩42,537 | ₩43,391 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,911 | ₩43,965 | ₩42,910 | ₩43,137 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,137 | ₩44,685 | ₩42,977 | ₩44,685 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,085 | ₩44,592 | ₩43,217 | ₩44,018 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,937 | ₩43,938 | ₩42,817 | ₩43,724 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,547 | ₩42,043 | ₩39,520 | ₩41,949 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,865 | ₩40,174 | ₩37,665 | ₩39,907 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,384 | ₩36,744 | ₩36,037 | ₩36,197 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,757 | ₩37,438 | ₩36,517 | ₩36,998 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,397 | ₩37,024 | ₩36,250 | ₩36,450 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,264 | ₩36,437 | ₩35,423 | ₩35,836 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,398 | ₩37,425 | ₩36,464 | ₩36,677 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,691 | ₩36,918 | ₩36,037 | ₩36,357 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,837 | ₩36,864 | ₩35,943 | ₩36,571 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,304 | ₩36,904 | ₩36,063 | ₩36,891 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,914 | ₩34,862 | ₩33,688 | ₩34,195 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,367 | ₩34,502 | ₩33,287 | ₩34,302 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,299 | ₩32,540 | ₩31,419 | ₩31,499 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,644 | ₩31,352 | ₩30,391 | ₩31,272 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,765 | ₩31,032 | ₩29,857 | ₩30,831 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,672 | ₩31,819 | ₩30,284 | ₩31,525 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,232 | ₩31,952 | ₩30,338 | ₩30,978 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,392 | ₩31,726 | ₩30,858 | ₩31,379 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,259 | ₩32,540 | ₩31,258 | ₩31,926 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,886 | ₩32,380 | ₩31,525 | ₩31,832 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,352 | ₩31,779 | ₩31,032 | ₩31,592 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,006 | ₩32,967 | ₩31,952 | ₩32,353 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,951 | ₩31,312 | ₩30,498 | ₩31,245 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,124 | ₩30,444 | ₩29,884 | ₩30,071 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,017 | ₩30,538 | ₩29,750 | ₩30,124 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,818 | ₩31,098 | ₩30,338 | ₩30,591 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,099 | ₩32,273 | ₩31,058 | ₩31,579 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,420 | ₩32,873 | ₩31,726 | ₩31,912 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,752 | ₩31,966 | ₩30,951 | ₩31,339 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,979 | ₩32,353 | ₩31,672 | ₩32,219 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,379 | ₩32,353 | ₩31,058 | ₩32,299 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,098 | ₩31,405 | ₩30,137 | ₩30,778 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,887 | ₩33,154 | ₩31,592 | ₩31,872 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,114 | ₩33,527 | ₩32,380 | ₩32,994 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,340 | ₩33,207 | ₩32,273 | ₩32,980 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,312 | ₩32,633 | ₩31,138 | ₩31,325 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,592 | ₩31,752 | ₩30,871 | ₩31,525 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,832 | ₩31,966 | ₩31,298 | ₩31,739 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,246 | ₩33,167 | ₩32,246 | ₩32,380 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,580 | ₩32,687 | ₩31,739 | ₩32,086 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,779 | ₩32,446 | ₩31,098 | ₩31,632 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,634 | ₩34,235 | ₩33,260 | ₩33,381 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,835 | ₩35,396 | ₩34,515 | ₩35,102 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,597 | ₩37,278 | ₩35,102 | ₩35,596 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,305 | ₩38,773 | ₩36,384 | ₩36,410 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,918 | ₩37,612 | ₩36,450 | ₩37,358 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,424 | ₩37,131 | ₩36,304 | ₩36,490 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,634 | ₩34,248 | ₩32,927 | ₩34,141 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,832 | ₩33,314 | ₩31,605 | ₩33,180 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,513 | ₩33,327 | ₩31,392 | ₩31,579 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,022 | ₩35,022 | ₩32,353 | ₩33,728 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,316 | ₩35,396 | ₩34,235 | ₩34,515 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,265 | ₩37,398 | ₩34,849 | ₩34,996 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,119 | ₩38,866 | ₩37,879 | ₩38,172 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,052 | ₩38,226 | ₩37,385 | ₩37,598 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,200 | ₩39,627 | ₩38,439 | ₩38,693 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,360 | ₩39,360 | ₩38,065 | ₩38,893 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,960 | ₩40,655 | ₩38,893 | ₩40,281 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,612 | ₩39,200 | ₩37,225 | ₩39,093 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,279 | ₩38,853 | ₩38,025 | ₩38,052 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,653 | ₩39,427 | ₩38,639 | ₩39,360 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,145 | ₩38,145 | ₩37,345 | ₩37,758 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,425 | ₩38,746 | ₩37,265 | ₩38,279 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,131 | ₩38,386 | ₩36,731 | ₩38,199 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,385 | ₩37,625 | ₩36,357 | ₩36,624 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,332 | ₩39,267 | ₩37,932 | ₩38,052 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,614 | ₩39,747 | ₩37,545 | ₩37,879 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,642 | ₩41,682 | ₩40,801 | ₩41,229 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,029 | ₩42,109 | ₩41,202 | ₩41,736 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,669 | ₩42,630 | ₩40,494 | ₩42,350 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,109 | ₩43,764 | ₩42,109 | ₩42,456 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,055 | ₩42,123 | ₩41,055 | ₩42,056 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,136 | ₩42,844 | ₩40,468 | ₩40,601 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,535 | ₩41,482 | ₩40,454 | ₩41,082 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,440 | ₩39,707 | ₩38,346 | ₩38,452 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,946 | ₩39,427 | ₩38,399 | ₩38,559 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,001 | ₩40,001 | ₩38,786 | ₩39,440 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,029 | ₩42,270 | ₩39,974 | ₩40,361 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,254 | ₩40,428 | ₩39,680 | ₩39,854 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,736 | ₩41,976 | ₩40,281 | ₩40,735 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,244 | ₩43,417 | ₩42,403 | ₩42,897 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,204 | ₩43,911 | ₩42,630 | ₩43,764 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,937 | ₩43,618 | ₩41,696 | ₩42,870 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,698 | ₩43,898 | ₩43,191 | ₩43,498 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,793 | ₩46,073 | ₩42,670 | ₩42,790 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,140 | ₩46,487 | ₩45,273 | ₩46,314 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,900 | ₩47,462 | ₩45,580 | ₩46,634 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,926 | ₩45,339 | ₩44,485 | ₩45,206 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,233 | ₩45,927 | ₩44,232 | ₩44,565 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,299 | ₩45,780 | ₩44,886 | ₩45,393 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,685 | ₩45,019 | ₩44,058 | ₩44,819 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,432 | ₩45,113 | ₩44,378 | ₩45,072 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,352 | ₩44,966 | ₩43,324 | ₩43,831 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,046 | ₩45,326 | ₩43,498 | ₩44,165 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,883 | ₩42,230 | ₩40,828 | ₩42,203 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,976 | ₩42,456 | ₩41,642 | ₩41,856 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,214 | ₩42,563 | ₩40,214 | ₩42,056 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,230 | ₩43,311 | ₩41,482 | ₩42,737 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,133 | ₩40,801 | ₩39,133 | ₩40,735 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,240 | ₩39,360 | ₩37,638 | ₩38,172 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,958 | ₩38,706 | ₩36,797 | ₩38,359 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,505 | ₩39,026 | ₩37,184 | ₩37,225 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,253 | ₩39,333 | ₩38,479 | ₩38,733 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,397 | ₩37,598 | ₩36,063 | ₩37,265 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,423 | ₩37,572 | ₩35,316 | ₩37,118 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,651 | ₩36,717 | ₩34,782 | ₩35,423 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,369 | ₩36,691 | ₩34,849 | ₩36,597 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,921 | ₩39,921 | ₩37,945 | ₩38,639 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,883 | ₩42,643 | ₩40,935 | ₩41,375 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,401 | ₩42,163 | ₩40,361 | ₩41,442 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,830 | ₩43,044 | ₩40,521 | ₩40,801 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,871 | ₩44,298 | ₩42,577 | ₩43,404 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩42,990 | ₩43,711 | ₩41,856 | ₩43,458 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,058 | ₩44,525 | ₩43,484 | ₩43,764 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩41,989 | ₩43,471 | ₩40,908 | ₩43,404 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,630 | ₩43,791 | ₩42,256 | ₩43,444 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,338 | ₩44,459 | ₩42,617 | ₩43,698 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,100 | ₩46,154 | ₩44,672 | ₩45,339 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,674 | ₩46,687 | ₩43,324 | ₩45,113 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,198 | ₩50,425 | ₩47,755 | ₩49,103 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,410 | ₩49,837 | ₩48,970 | ₩49,370 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,528 | ₩49,090 | ₩46,821 | ₩49,063 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,583 | ₩48,703 | ₩47,755 | ₩48,102 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,047 | ₩48,543 | ₩45,740 | ₩48,129 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,580 | ₩47,448 | ₩45,473 | ₩47,422 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,886 | ₩45,379 | ₩43,191 | ₩44,645 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,313 | ₩45,780 | ₩44,365 | ₩44,645 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,406 | ₩46,714 | ₩45,006 | ₩46,127 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,192 | ₩45,086 | ₩43,204 | ₩44,792 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,098 | ₩46,127 | ₩43,698 | ₩45,913 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,780 | ₩46,380 | ₩43,191 | ₩43,191 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,034 | ₩47,328 | ₩45,193 | ₩46,474 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,259 | ₩45,887 | ₩44,992 | ₩45,793 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,578 | ₩45,513 | ₩43,538 | ₩45,286 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩42,990 | ₩43,911 | ₩42,723 | ₩42,830 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,630 | ₩43,778 | ₩41,415 | ₩41,709 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,473 | ₩45,566 | ₩42,029 | ₩44,018 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,779 | ₩44,952 | ₩43,004 | ₩44,445 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,309 | ₩43,538 | ₩41,148 | ₩42,150 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,779 | ₩45,940 | ₩41,762 | ₩42,123 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,559 | ₩51,679 | ₩47,515 | ₩48,850 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,279 | ₩51,372 | ₩49,544 | ₩50,812 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,852 | ₩51,479 | ₩49,090 | ₩50,545 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,852 | ₩52,200 | ₩50,425 | ₩50,545 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,277 | ₩50,184 | ₩48,583 | ₩49,597 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,248 | ₩49,637 | ₩47,088 | ₩48,903 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,078 | ₩50,184 | ₩46,928 | ₩47,141 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,647 | ₩48,810 | ₩46,367 | ₩48,796 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,378 | ₩45,006 | ₩43,404 | ₩44,926 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,098 | ₩44,792 | ₩43,591 | ₩44,378 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,379 | ₩45,406 | ₩43,978 | ₩44,432 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,565 | ₩45,273 | ₩44,232 | ₩44,539 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,924 | ₩44,192 | ₩42,844 | ₩43,965 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,629 | ₩42,243 | ₩41,202 | ₩41,696 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,894 | ₩41,295 | ₩39,734 | ₩41,242 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,640 | ₩40,842 | ₩38,613 | ₩40,761 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,333 | ₩40,615 | ₩39,160 | ₩40,561 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,306 | ₩40,147 | ₩38,145 | ₩38,866 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,145 | ₩38,212 | ₩36,370 | ₩37,772 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,905 | ₩38,332 | ₩37,398 | ₩37,585 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,479 | ₩38,679 | ₩37,919 | ₩38,185 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,758 | ₩38,319 | ₩36,744 | ₩37,652 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,614 | ₩39,907 | ₩39,106 | ₩39,640 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,280 | ₩39,307 | ₩38,492 | ₩39,066 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,493 | ₩39,747 | ₩38,759 | ₩39,307 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,307 | ₩39,774 | ₩38,546 | ₩39,173 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,278 | ₩38,546 | ₩37,278 | ₩38,159 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,038 | ₩37,772 | ₩36,757 | ₩37,358 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,665 | ₩37,758 | ₩36,637 | ₩37,291 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,665 | ₩38,012 | ₩36,651 | ₩37,118 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩37,999 | ₩38,319 | ₩37,225 | ₩37,585 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,933 | ₩39,013 | ₩36,584 | ₩37,265 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,464 | ₩38,666 | ₩36,304 | ₩38,105 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,903 | ₩36,530 | ₩35,356 | ₩36,384 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,503 | ₩36,130 | ₩35,142 | ₩35,917 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,437 | ₩36,704 | ₩35,303 | ₩35,316 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,851 | ₩37,518 | ₩36,090 | ₩36,410 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩35,997 | ₩36,584 | ₩35,636 | ₩36,490 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,891 | ₩37,278 | ₩36,117 | ₩36,210 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,531 | ₩37,892 | ₩35,876 | ₩36,691 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,025 | ₩38,452 | ₩37,318 | ₩37,825 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,251 | ₩37,812 | ₩36,851 | ₩37,518 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,489 | ₩36,797 | ₩35,263 | ₩36,624 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,488 | ₩35,356 | ₩34,342 | ₩34,822 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,713 | ₩34,755 | ₩32,633 | ₩34,662 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,126 | ₩32,887 | ₩31,792 | ₩32,553 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,395 | ₩34,795 | ₩32,273 | ₩32,326 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,515 | ₩35,102 | ₩33,768 | ₩34,115 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,634 | ₩34,422 | ₩33,287 | ₩33,848 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,714 | ₩34,221 | ₩33,127 | ₩33,287 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,313 | ₩34,555 | ₩32,219 | ₩33,955 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,862 | ₩34,929 | ₩33,861 | ₩34,048 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,048 | ₩35,329 | ₩33,834 | ₩34,742 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,101 | ₩34,115 | ₩33,167 | ₩33,834 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,621 | ₩34,115 | ₩33,207 | ₩33,955 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,899 | ₩32,486 | ₩31,445 | ₩32,473 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,687 | ₩32,847 | ₩31,619 | ₩31,726 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,032 | ₩32,393 | ₩31,032 | ₩32,126 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,311 | ₩30,738 | ₩29,844 | ₩29,990 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩30,992 | ₩31,325 | ₩30,725 | ₩31,232 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,766 | ₩31,792 | ₩30,725 | ₩31,018 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,831 | ₩31,926 | ₩30,671 | ₩31,819 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,405 | ₩31,592 | ₩30,498 | ₩30,845 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,684 | ₩30,938 | ₩29,684 | ₩30,791 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,671 | ₩31,325 | ₩29,590 | ₩30,404 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,258 | ₩32,366 | ₩31,192 | ₩31,952 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,979 | ₩32,153 | ₩31,485 | ₩31,926 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,563 | ₩31,565 | ₩29,377 | ₩31,445 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,939 | ₩32,099 | ₩30,204 | ₩30,791 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,475 | ₩34,715 | ₩33,821 | ₩34,609 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,903 | ₩36,037 | ₩33,034 | ₩33,501 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,490 | ₩37,158 | ₩36,143 | ₩36,811 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,422 | ₩36,637 | ₩34,328 | ₩35,903 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,287 | ₩34,368 | ₩33,167 | ₩33,955 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,474 | ₩34,061 | ₩33,220 | ₩34,048 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,606 | ₩32,673 | ₩31,993 | ₩32,380 | -0.70% | 1418.8만 |
|---|