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 | ₩31,833 | ₩32,020 | ₩31,539 | ₩31,713 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,871 | ₩31,245 | ₩30,724 | ₩31,179 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,791 | ₩31,192 | ₩30,484 | ₩30,965 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,699 | ₩31,940 | ₩30,991 | ₩31,806 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,194 | ₩32,234 | ₩31,379 | ₩31,499 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,581 | ₩32,675 | ₩31,940 | ₩32,140 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,167 | — | — |
| 2026.09.25 | ₩32,501 | ₩33,596 | ₩32,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,463 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,621 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,896 | — | — |
|---|
| 2026.09.22 | ₩37,671 | ₩37,497 | ₩37,123 | ₩37,464 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,671 | ₩37,764 | ₩36,642 | ₩37,123 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,339 | ₩38,459 | ₩37,243 | ₩37,510 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,445 | ₩38,512 | ₩37,711 | ₩38,058 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,163 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,457 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,644 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,913 | — | — |
|---|
| 2026.08.27 | ₩43,174 | ₩43,762 | ₩42,573 | ₩43,428 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,949 | ₩44,003 | ₩42,947 | ₩43,174 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,174 | ₩44,724 | ₩43,014 | ₩44,724 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,123 | ₩44,630 | ₩43,255 | ₩44,056 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,974 | ₩43,976 | ₩42,854 | ₩43,762 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,581 | ₩42,079 | ₩39,554 | ₩41,985 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,898 | ₩40,209 | ₩37,697 | ₩39,942 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,415 | ₩36,776 | ₩36,068 | ₩36,228 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,789 | ₩37,470 | ₩36,549 | ₩37,029 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,428 | ₩37,056 | ₩36,281 | ₩36,482 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,295 | ₩36,468 | ₩35,453 | ₩35,867 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,430 | ₩37,457 | ₩36,495 | ₩36,709 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,722 | ₩36,949 | ₩36,068 | ₩36,388 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,869 | ₩36,896 | ₩35,974 | ₩36,602 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,335 | ₩36,936 | ₩36,094 | ₩36,923 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,944 | ₩34,892 | ₩33,717 | ₩34,224 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,396 | ₩34,531 | ₩33,316 | ₩34,331 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,327 | ₩32,568 | ₩31,446 | ₩31,526 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,671 | ₩31,379 | ₩30,417 | ₩31,299 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,791 | ₩31,058 | ₩29,883 | ₩30,858 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,699 | ₩31,846 | ₩30,310 | ₩31,553 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,259 | ₩31,980 | ₩30,364 | ₩31,005 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,419 | ₩31,753 | ₩30,885 | ₩31,406 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,287 | ₩32,568 | ₩31,285 | ₩31,953 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,913 | ₩32,407 | ₩31,553 | ₩31,860 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,379 | ₩31,806 | ₩31,058 | ₩31,619 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,033 | ₩32,995 | ₩31,980 | ₩32,381 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,978 | ₩31,339 | ₩30,524 | ₩31,272 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,150 | ₩30,471 | ₩29,909 | ₩30,096 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,043 | ₩30,564 | ₩29,776 | ₩30,150 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,845 | ₩31,125 | ₩30,364 | ₩30,617 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,127 | ₩32,301 | ₩31,085 | ₩31,606 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,448 | ₩32,902 | ₩31,753 | ₩31,940 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,780 | ₩31,993 | ₩30,978 | ₩31,366 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩32,007 | ₩32,381 | ₩31,699 | ₩32,247 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,406 | ₩32,381 | ₩31,085 | ₩32,327 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,125 | ₩31,432 | ₩30,163 | ₩30,804 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,915 | ₩33,182 | ₩31,619 | ₩31,900 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,142 | ₩33,556 | ₩32,407 | ₩33,022 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,367 | ₩33,236 | ₩32,301 | ₩33,009 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,339 | ₩32,661 | ₩31,165 | ₩31,352 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,619 | ₩31,780 | ₩30,898 | ₩31,553 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,860 | ₩31,993 | ₩31,325 | ₩31,766 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,274 | ₩33,196 | ₩32,274 | ₩32,407 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,608 | ₩32,715 | ₩31,766 | ₩32,114 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,806 | ₩32,474 | ₩31,125 | ₩31,659 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,663 | ₩34,264 | ₩33,289 | ₩33,409 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,865 | ₩35,426 | ₩34,545 | ₩35,133 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,629 | ₩37,310 | ₩35,133 | ₩35,627 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,337 | ₩38,806 | ₩36,415 | ₩36,442 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,949 | ₩37,644 | ₩36,482 | ₩37,390 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,455 | ₩37,163 | ₩36,335 | ₩36,522 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,663 | ₩34,278 | ₩32,955 | ₩34,171 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,860 | ₩33,343 | ₩31,633 | ₩33,209 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,541 | ₩33,356 | ₩31,419 | ₩31,606 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,052 | ₩35,052 | ₩32,381 | ₩33,757 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,346 | ₩35,426 | ₩34,264 | ₩34,545 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,297 | ₩37,430 | ₩34,879 | ₩35,026 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,152 | ₩38,900 | ₩37,911 | ₩38,205 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,085 | ₩38,258 | ₩37,417 | ₩37,631 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,234 | ₩39,661 | ₩38,472 | ₩38,726 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,394 | ₩39,394 | ₩38,098 | ₩38,926 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,993 | ₩40,690 | ₩38,926 | ₩40,316 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,644 | ₩39,234 | ₩37,257 | ₩39,127 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,312 | ₩38,886 | ₩38,058 | ₩38,085 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,686 | ₩39,461 | ₩38,673 | ₩39,394 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,178 | ₩38,178 | ₩37,377 | ₩37,791 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,457 | ₩38,779 | ₩37,297 | ₩38,312 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,163 | ₩38,419 | ₩36,762 | ₩38,232 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,417 | ₩37,657 | ₩36,388 | ₩36,655 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,365 | ₩39,300 | ₩37,965 | ₩38,085 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,648 | ₩39,781 | ₩37,577 | ₩37,911 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,678 | ₩41,718 | ₩40,837 | ₩41,264 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,066 | ₩42,146 | ₩41,237 | ₩41,772 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,705 | ₩42,667 | ₩40,529 | ₩42,386 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,146 | ₩43,802 | ₩42,146 | ₩42,493 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,090 | ₩42,159 | ₩41,090 | ₩42,092 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,172 | ₩42,880 | ₩40,503 | ₩40,636 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,569 | ₩41,518 | ₩40,489 | ₩41,117 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,474 | ₩39,741 | ₩38,379 | ₩38,486 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,980 | ₩39,461 | ₩38,432 | ₩38,592 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,035 | ₩40,035 | ₩38,820 | ₩39,474 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,066 | ₩42,306 | ₩40,008 | ₩40,396 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,289 | ₩40,463 | ₩39,715 | ₩39,888 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,772 | ₩42,012 | ₩40,316 | ₩40,770 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,281 | ₩43,455 | ₩42,440 | ₩42,934 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,241 | ₩43,949 | ₩42,667 | ₩43,802 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,974 | ₩43,655 | ₩41,732 | ₩42,907 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,735 | ₩43,936 | ₩43,228 | ₩43,535 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,833 | ₩46,113 | ₩42,707 | ₩42,827 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,180 | ₩46,527 | ₩45,312 | ₩46,354 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,940 | ₩47,502 | ₩45,619 | ₩46,674 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,964 | ₩45,378 | ₩44,524 | ₩45,245 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,272 | ₩45,966 | ₩44,270 | ₩44,604 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,338 | ₩45,819 | ₩44,924 | ₩45,432 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,724 | ₩45,058 | ₩44,096 | ₩44,858 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,470 | ₩45,151 | ₩44,417 | ₩45,111 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,390 | ₩45,004 | ₩43,361 | ₩43,869 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,085 | ₩45,365 | ₩43,535 | ₩44,203 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,919 | ₩42,266 | ₩40,863 | ₩42,239 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩42,012 | ₩42,493 | ₩41,678 | ₩41,892 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,249 | ₩42,600 | ₩40,249 | ₩42,092 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,266 | ₩43,348 | ₩41,518 | ₩42,774 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,167 | ₩40,837 | ₩39,167 | ₩40,770 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,274 | ₩39,394 | ₩37,671 | ₩38,205 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,989 | ₩38,739 | ₩36,829 | ₩38,392 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,537 | ₩39,060 | ₩37,217 | ₩37,257 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,287 | ₩39,367 | ₩38,512 | ₩38,766 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,428 | ₩37,631 | ₩36,094 | ₩37,297 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,453 | ₩37,604 | ₩35,346 | ₩37,150 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,682 | ₩36,749 | ₩34,812 | ₩35,453 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,400 | ₩36,722 | ₩34,879 | ₩36,629 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,955 | ₩39,955 | ₩37,978 | ₩38,673 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,919 | ₩42,680 | ₩40,970 | ₩41,411 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,436 | ₩42,199 | ₩40,396 | ₩41,478 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,867 | ₩43,081 | ₩40,556 | ₩40,837 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,909 | ₩44,337 | ₩42,613 | ₩43,442 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩43,027 | ₩43,749 | ₩41,892 | ₩43,495 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,096 | ₩44,564 | ₩43,522 | ₩43,802 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩42,026 | ₩43,508 | ₩40,943 | ₩43,442 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,667 | ₩43,829 | ₩42,293 | ₩43,482 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,377 | ₩44,497 | ₩42,653 | ₩43,735 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,140 | ₩46,193 | ₩44,711 | ₩45,378 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,714 | ₩46,728 | ₩43,361 | ₩45,151 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,241 | ₩50,468 | ₩47,796 | ₩49,146 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,453 | ₩49,880 | ₩49,012 | ₩49,413 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,569 | ₩49,132 | ₩46,861 | ₩49,105 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,625 | ₩48,745 | ₩47,796 | ₩48,144 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,086 | ₩48,584 | ₩45,779 | ₩48,170 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,619 | ₩47,489 | ₩45,512 | ₩47,462 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,924 | ₩45,419 | ₩43,228 | ₩44,684 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,352 | ₩45,819 | ₩44,403 | ₩44,684 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,445 | ₩46,754 | ₩45,045 | ₩46,167 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,230 | ₩45,125 | ₩43,241 | ₩44,831 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,136 | ₩46,167 | ₩43,735 | ₩45,953 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,819 | ₩46,420 | ₩43,228 | ₩43,228 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,075 | ₩47,369 | ₩45,232 | ₩46,514 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,298 | ₩45,926 | ₩45,031 | ₩45,833 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,615 | ₩45,552 | ₩43,575 | ₩45,325 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩43,027 | ₩43,949 | ₩42,760 | ₩42,867 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,667 | ₩43,816 | ₩41,451 | ₩41,745 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,512 | ₩45,606 | ₩42,066 | ₩44,056 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,817 | ₩44,991 | ₩43,041 | ₩44,483 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,344 | ₩43,575 | ₩41,184 | ₩42,186 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,817 | ₩45,980 | ₩41,798 | ₩42,159 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,604 | ₩51,724 | ₩47,556 | ₩48,892 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,323 | ₩51,416 | ₩49,586 | ₩50,855 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,896 | ₩51,523 | ₩49,132 | ₩50,588 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,896 | ₩52,245 | ₩50,468 | ₩50,588 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,319 | ₩50,228 | ₩48,625 | ₩49,640 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,289 | ₩49,680 | ₩47,128 | ₩48,945 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,121 | ₩50,228 | ₩46,968 | ₩47,182 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,688 | ₩48,852 | ₩46,407 | ₩48,838 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,417 | ₩45,045 | ₩43,442 | ₩44,964 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,136 | ₩44,831 | ₩43,629 | ₩44,417 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,419 | ₩45,445 | ₩44,016 | ₩44,470 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,604 | ₩45,312 | ₩44,270 | ₩44,577 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,961 | ₩44,230 | ₩42,880 | ₩44,003 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,665 | ₩42,279 | ₩41,237 | ₩41,732 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,928 | ₩41,331 | ₩39,768 | ₩41,277 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,674 | ₩40,877 | ₩38,646 | ₩40,797 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,367 | ₩40,650 | ₩39,194 | ₩40,596 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,339 | ₩40,182 | ₩38,178 | ₩38,900 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,178 | ₩38,245 | ₩36,402 | ₩37,804 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,938 | ₩38,365 | ₩37,430 | ₩37,617 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,512 | ₩38,713 | ₩37,951 | ₩38,218 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,791 | ₩38,352 | ₩36,776 | ₩37,684 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,648 | ₩39,942 | ₩39,140 | ₩39,674 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,314 | ₩39,340 | ₩38,526 | ₩39,100 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,528 | ₩39,781 | ₩38,793 | ₩39,340 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,340 | ₩39,808 | ₩38,579 | ₩39,207 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,310 | ₩38,579 | ₩37,310 | ₩38,192 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,070 | ₩37,804 | ₩36,789 | ₩37,390 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,697 | ₩37,791 | ₩36,669 | ₩37,323 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,697 | ₩38,045 | ₩36,682 | ₩37,150 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,031 | ₩38,352 | ₩37,257 | ₩37,617 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,966 | ₩39,047 | ₩36,615 | ₩37,297 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,495 | ₩38,699 | ₩36,335 | ₩38,138 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,934 | ₩36,562 | ₩35,386 | ₩36,415 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,533 | ₩36,161 | ₩35,173 | ₩35,947 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,468 | ₩36,736 | ₩35,333 | ₩35,346 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,883 | ₩37,550 | ₩36,121 | ₩36,442 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩36,028 | ₩36,615 | ₩35,667 | ₩36,522 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,923 | ₩37,310 | ₩36,148 | ₩36,241 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,564 | ₩37,924 | ₩35,907 | ₩36,722 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,058 | ₩38,486 | ₩37,350 | ₩37,858 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,283 | ₩37,844 | ₩36,883 | ₩37,550 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,520 | ₩36,829 | ₩35,293 | ₩36,655 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,518 | ₩35,386 | ₩34,371 | ₩34,852 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,741 | ₩34,785 | ₩32,661 | ₩34,692 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,154 | ₩32,915 | ₩31,820 | ₩32,581 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,425 | ₩34,825 | ₩32,301 | ₩32,354 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,545 | ₩35,133 | ₩33,797 | ₩34,144 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,663 | ₩34,451 | ₩33,316 | ₩33,877 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,743 | ₩34,251 | ₩33,156 | ₩33,316 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,341 | ₩34,585 | ₩32,247 | ₩33,984 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,892 | ₩34,959 | ₩33,890 | ₩34,077 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,077 | ₩35,360 | ₩33,864 | ₩34,772 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,131 | ₩34,144 | ₩33,196 | ₩33,864 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,650 | ₩34,144 | ₩33,236 | ₩33,984 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,927 | ₩32,514 | ₩31,472 | ₩32,501 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,715 | ₩32,875 | ₩31,646 | ₩31,753 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,058 | ₩32,421 | ₩31,058 | ₩32,154 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,337 | ₩30,764 | ₩29,869 | ₩30,016 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩31,018 | ₩31,352 | ₩30,751 | ₩31,259 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,793 | ₩31,820 | ₩30,751 | ₩31,045 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,858 | ₩31,953 | ₩30,698 | ₩31,846 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,432 | ₩31,619 | ₩30,524 | ₩30,871 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,709 | ₩30,965 | ₩29,709 | ₩30,818 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,698 | ₩31,352 | ₩29,616 | ₩30,430 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,285 | ₩32,394 | ₩31,219 | ₩31,980 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩32,007 | ₩32,180 | ₩31,512 | ₩31,953 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,589 | ₩31,593 | ₩29,402 | ₩31,472 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,967 | ₩32,127 | ₩30,230 | ₩30,818 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,505 | ₩34,745 | ₩33,850 | ₩34,638 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,934 | ₩36,068 | ₩33,062 | ₩33,530 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,522 | ₩37,190 | ₩36,175 | ₩36,842 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,451 | ₩36,669 | ₩34,358 | ₩35,934 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,316 | ₩34,398 | ₩33,196 | ₩33,984 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,503 | ₩34,091 | ₩33,249 | ₩34,077 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,635 | ₩32,701 | ₩32,020 | ₩32,407 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,757 | ₩33,890 | ₩32,047 | ₩32,434 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,612 | ₩34,612 | ₩33,650 | ₩33,810 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩34,024 | ₩34,024 | ₩33,343 | ₩33,743 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,890 | ₩34,451 | ₩33,703 | ₩33,864 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,409 | ₩33,690 | ₩33,142 | ₩33,436 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,385 | ₩34,438 | ₩32,354 | ₩33,329 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,369 | ₩34,171 | ₩33,343 | ₩33,997 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,154 | ₩33,409 | ₩32,100 | ₩33,196 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,969 | ₩33,236 | ₩32,488 | ₩32,554 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,673 | ₩32,220 | ₩31,526 | ₩32,207 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,299 | ₩31,820 | ₩31,005 | ₩31,579 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,795 | ₩32,848 | ₩31,098 | ₩31,138 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,741 | ₩33,276 | ₩32,461 | ₩32,701 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,060 | ₩32,448 | ₩31,432 | ₩32,367 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,056 | ₩31,579 | ₩29,936 | ₩31,379 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,776 | ₩29,856 | ₩29,308 | ₩29,736 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,950 | ₩30,484 | ₩29,763 | ₩30,003 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,138 | ₩31,219 | ₩30,337 | ₩30,377 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,058 | ₩31,285 | ₩30,738 | ₩31,072 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,299 | ₩31,593 | ₩30,978 | ₩31,098 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,471 | ₩31,125 | ₩30,364 | ₩31,072 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,123 | ₩30,711 | ₩30,123 | ₩30,644 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,324 | ₩30,524 | ₩29,682 | ₩29,883 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,056 | ₩30,324 | ₩29,763 | ₩30,096 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,188 | ₩29,682 | ₩28,868 | ₩29,535 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,827 | ₩29,429 | ₩28,707 | ₩28,707 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,948 | ₩29,348 | ₩28,747 | ₩29,148 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,507 | ₩28,734 | ₩27,826 | ₩28,667 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,971 | ₩28,013 | ₩26,971 | ₩27,919 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩27,011 | ₩27,251 | ₩26,810 | ₩27,011 | 0.00% | 1174.6만 |
|---|