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 | ₩31,801 | ₩31,987 | ₩31,507 | ₩31,681 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,840 | ₩31,213 | ₩30,693 | ₩31,147 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,760 | ₩31,160 | ₩30,453 | ₩30,933 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,667 | ₩31,907 | ₩30,960 | ₩31,774 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,161 | ₩32,201 | ₩31,347 | ₩31,467 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,548 | ₩32,641 | ₩31,907 | ₩32,108 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,134 | — | — |
| 2026.09.25 | ₩32,468 | ₩33,562 | ₩32,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,429 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,588 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,858 | — | — |
|---|
| 2026.09.22 | ₩37,632 | ₩37,459 | ₩37,085 | ₩37,425 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,632 | ₩37,726 | ₩36,605 | ₩37,085 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,300 | ₩38,420 | ₩37,205 | ₩37,472 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,406 | ₩38,473 | ₩37,672 | ₩38,019 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,125 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,419 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,606 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,873 | — | — |
|---|
| 2026.08.27 | ₩43,130 | ₩43,718 | ₩42,530 | ₩43,384 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,904 | ₩43,958 | ₩42,904 | ₩43,130 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,130 | ₩44,678 | ₩42,970 | ₩44,678 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,078 | ₩44,585 | ₩43,210 | ₩44,011 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,930 | ₩43,931 | ₩42,810 | ₩43,718 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,541 | ₩42,036 | ₩39,514 | ₩41,943 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,859 | ₩40,168 | ₩37,659 | ₩39,901 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,378 | ₩36,738 | ₩36,031 | ₩36,191 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,752 | ₩37,432 | ₩36,511 | ₩36,992 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,391 | ₩37,018 | ₩36,244 | ₩36,445 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,258 | ₩36,431 | ₩35,417 | ₩35,831 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,392 | ₩37,419 | ₩36,458 | ₩36,672 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,685 | ₩36,912 | ₩36,031 | ₩36,351 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,832 | ₩36,858 | ₩35,938 | ₩36,565 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,298 | ₩36,898 | ₩36,058 | ₩36,885 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,909 | ₩34,857 | ₩33,682 | ₩34,189 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,362 | ₩34,496 | ₩33,282 | ₩34,296 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,294 | ₩32,535 | ₩31,414 | ₩31,494 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,640 | ₩31,347 | ₩30,386 | ₩31,267 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,760 | ₩31,027 | ₩29,852 | ₩30,826 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,667 | ₩31,814 | ₩30,279 | ₩31,520 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,227 | ₩31,947 | ₩30,333 | ₩30,973 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,387 | ₩31,721 | ₩30,853 | ₩31,374 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,254 | ₩32,535 | ₩31,254 | ₩31,921 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,881 | ₩32,374 | ₩31,520 | ₩31,827 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,347 | ₩31,774 | ₩31,027 | ₩31,587 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,001 | ₩32,962 | ₩31,947 | ₩32,348 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,947 | ₩31,307 | ₩30,493 | ₩31,240 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,119 | ₩30,439 | ₩29,879 | ₩30,066 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,012 | ₩30,533 | ₩29,746 | ₩30,119 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,813 | ₩31,093 | ₩30,333 | ₩30,586 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,094 | ₩32,268 | ₩31,053 | ₩31,574 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,415 | ₩32,868 | ₩31,721 | ₩31,907 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,747 | ₩31,961 | ₩30,947 | ₩31,334 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,974 | ₩32,348 | ₩31,667 | ₩32,214 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,374 | ₩32,348 | ₩31,053 | ₩32,294 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,093 | ₩31,400 | ₩30,133 | ₩30,773 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,882 | ₩33,148 | ₩31,587 | ₩31,867 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,108 | ₩33,522 | ₩32,374 | ₩32,988 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,334 | ₩33,202 | ₩32,268 | ₩32,975 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,307 | ₩32,628 | ₩31,133 | ₩31,320 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,587 | ₩31,747 | ₩30,867 | ₩31,520 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,827 | ₩31,961 | ₩31,294 | ₩31,734 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,241 | ₩33,162 | ₩32,241 | ₩32,374 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,575 | ₩32,681 | ₩31,734 | ₩32,081 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,774 | ₩32,441 | ₩31,093 | ₩31,627 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,629 | ₩34,229 | ₩33,255 | ₩33,375 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,830 | ₩35,390 | ₩34,510 | ₩35,097 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,591 | ₩37,272 | ₩35,097 | ₩35,591 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,299 | ₩38,767 | ₩36,378 | ₩36,405 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,912 | ₩37,606 | ₩36,445 | ₩37,352 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,418 | ₩37,125 | ₩36,298 | ₩36,485 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,629 | ₩34,243 | ₩32,922 | ₩34,136 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,827 | ₩33,309 | ₩31,600 | ₩33,175 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,508 | ₩33,322 | ₩31,387 | ₩31,574 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,017 | ₩35,017 | ₩32,348 | ₩33,722 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,310 | ₩35,390 | ₩34,229 | ₩34,510 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,259 | ₩37,392 | ₩34,843 | ₩34,990 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,113 | ₩38,860 | ₩37,873 | ₩38,166 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,046 | ₩38,220 | ₩37,379 | ₩37,592 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,194 | ₩39,621 | ₩38,433 | ₩38,687 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,354 | ₩39,354 | ₩38,059 | ₩38,887 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,953 | ₩40,648 | ₩38,887 | ₩40,275 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,606 | ₩39,194 | ₩37,219 | ₩39,087 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,273 | ₩38,847 | ₩38,019 | ₩38,046 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,647 | ₩39,421 | ₩38,633 | ₩39,354 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,139 | ₩38,139 | ₩37,339 | ₩37,752 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,419 | ₩38,740 | ₩37,259 | ₩38,273 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,125 | ₩38,380 | ₩36,725 | ₩38,193 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,379 | ₩37,619 | ₩36,351 | ₩36,618 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,326 | ₩39,260 | ₩37,926 | ₩38,046 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,607 | ₩39,741 | ₩37,539 | ₩37,873 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,636 | ₩41,676 | ₩40,795 | ₩41,222 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,023 | ₩42,103 | ₩41,195 | ₩41,729 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,662 | ₩42,623 | ₩40,488 | ₩42,343 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,103 | ₩43,758 | ₩42,103 | ₩42,450 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,049 | ₩42,116 | ₩41,049 | ₩42,049 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,130 | ₩42,837 | ₩40,461 | ₩40,595 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,528 | ₩41,476 | ₩40,448 | ₩41,075 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,434 | ₩39,701 | ₩38,340 | ₩38,446 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,940 | ₩39,421 | ₩38,393 | ₩38,553 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩39,994 | ₩39,994 | ₩38,780 | ₩39,434 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,023 | ₩42,263 | ₩39,968 | ₩40,355 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,248 | ₩40,421 | ₩39,674 | ₩39,848 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,729 | ₩41,969 | ₩40,275 | ₩40,728 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,237 | ₩43,411 | ₩42,396 | ₩42,890 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,197 | ₩43,904 | ₩42,623 | ₩43,758 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,930 | ₩43,611 | ₩41,689 | ₩42,863 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,691 | ₩43,891 | ₩43,184 | ₩43,491 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,786 | ₩46,066 | ₩42,663 | ₩42,783 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,133 | ₩46,480 | ₩45,266 | ₩46,306 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,893 | ₩47,454 | ₩45,572 | ₩46,627 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,919 | ₩45,332 | ₩44,478 | ₩45,199 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,226 | ₩45,919 | ₩44,225 | ₩44,558 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,292 | ₩45,773 | ₩44,879 | ₩45,386 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,678 | ₩45,012 | ₩44,051 | ₩44,812 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,425 | ₩45,105 | ₩44,371 | ₩45,065 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,345 | ₩44,959 | ₩43,317 | ₩43,824 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,039 | ₩45,319 | ₩43,491 | ₩44,158 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,876 | ₩42,223 | ₩40,822 | ₩42,196 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,969 | ₩42,450 | ₩41,636 | ₩41,849 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,208 | ₩42,557 | ₩40,208 | ₩42,049 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,223 | ₩43,304 | ₩41,476 | ₩42,730 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,127 | ₩40,795 | ₩39,127 | ₩40,728 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,234 | ₩39,354 | ₩37,632 | ₩38,166 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,952 | ₩38,700 | ₩36,792 | ₩38,353 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,499 | ₩39,020 | ₩37,179 | ₩37,219 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,247 | ₩39,327 | ₩38,473 | ₩38,727 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,391 | ₩37,592 | ₩36,058 | ₩37,259 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,417 | ₩37,566 | ₩35,310 | ₩37,112 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,645 | ₩36,712 | ₩34,777 | ₩35,417 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,364 | ₩36,685 | ₩34,843 | ₩36,591 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,914 | ₩39,914 | ₩37,939 | ₩38,633 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,876 | ₩42,637 | ₩40,929 | ₩41,369 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,395 | ₩42,156 | ₩40,355 | ₩41,436 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,823 | ₩43,037 | ₩40,515 | ₩40,795 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,864 | ₩44,291 | ₩42,570 | ₩43,397 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩42,984 | ₩43,704 | ₩41,849 | ₩43,451 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,051 | ₩44,518 | ₩43,477 | ₩43,758 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩41,983 | ₩43,464 | ₩40,902 | ₩43,397 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,623 | ₩43,784 | ₩42,250 | ₩43,437 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,331 | ₩44,452 | ₩42,610 | ₩43,691 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,093 | ₩46,146 | ₩44,665 | ₩45,332 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,667 | ₩46,680 | ₩43,317 | ₩45,105 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,190 | ₩50,417 | ₩47,748 | ₩49,096 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,402 | ₩49,829 | ₩48,962 | ₩49,362 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,521 | ₩49,082 | ₩46,814 | ₩49,055 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,575 | ₩48,695 | ₩47,748 | ₩48,095 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,040 | ₩48,535 | ₩45,733 | ₩48,121 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,572 | ₩47,441 | ₩45,466 | ₩47,414 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,879 | ₩45,372 | ₩43,184 | ₩44,638 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,306 | ₩45,773 | ₩44,358 | ₩44,638 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,399 | ₩46,707 | ₩44,999 | ₩46,120 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,185 | ₩45,079 | ₩43,197 | ₩44,785 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,091 | ₩46,120 | ₩43,691 | ₩45,906 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,773 | ₩46,373 | ₩43,184 | ₩43,184 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,027 | ₩47,321 | ₩45,185 | ₩46,467 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,252 | ₩45,879 | ₩44,985 | ₩45,786 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,571 | ₩45,506 | ₩43,531 | ₩45,279 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩42,984 | ₩43,904 | ₩42,717 | ₩42,823 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,623 | ₩43,771 | ₩41,409 | ₩41,703 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,466 | ₩45,559 | ₩42,023 | ₩44,011 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,772 | ₩44,945 | ₩42,997 | ₩44,438 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,302 | ₩43,531 | ₩41,142 | ₩42,143 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,772 | ₩45,933 | ₩41,756 | ₩42,116 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,551 | ₩51,671 | ₩47,507 | ₩48,842 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,271 | ₩51,364 | ₩49,536 | ₩50,804 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,844 | ₩51,471 | ₩49,082 | ₩50,537 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,844 | ₩52,192 | ₩50,417 | ₩50,537 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,269 | ₩50,176 | ₩48,575 | ₩49,589 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,241 | ₩49,629 | ₩47,080 | ₩48,895 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,070 | ₩50,176 | ₩46,920 | ₩47,134 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,640 | ₩48,802 | ₩46,360 | ₩48,789 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,371 | ₩44,999 | ₩43,397 | ₩44,919 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,091 | ₩44,785 | ₩43,584 | ₩44,371 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,372 | ₩45,399 | ₩43,971 | ₩44,425 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,558 | ₩45,266 | ₩44,225 | ₩44,532 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,917 | ₩44,185 | ₩42,837 | ₩43,958 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,622 | ₩42,236 | ₩41,195 | ₩41,689 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,888 | ₩41,289 | ₩39,727 | ₩41,235 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,634 | ₩40,835 | ₩38,607 | ₩40,755 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,327 | ₩40,608 | ₩39,154 | ₩40,555 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,300 | ₩40,141 | ₩38,139 | ₩38,860 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,139 | ₩38,206 | ₩36,365 | ₩37,766 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,899 | ₩38,326 | ₩37,392 | ₩37,579 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,473 | ₩38,673 | ₩37,913 | ₩38,179 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,752 | ₩38,313 | ₩36,738 | ₩37,646 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,607 | ₩39,901 | ₩39,100 | ₩39,634 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,274 | ₩39,300 | ₩38,486 | ₩39,060 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,487 | ₩39,741 | ₩38,753 | ₩39,300 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,300 | ₩39,768 | ₩38,540 | ₩39,167 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,272 | ₩38,540 | ₩37,272 | ₩38,153 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,032 | ₩37,766 | ₩36,752 | ₩37,352 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,659 | ₩37,752 | ₩36,631 | ₩37,285 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,659 | ₩38,006 | ₩36,645 | ₩37,112 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩37,993 | ₩38,313 | ₩37,219 | ₩37,579 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,927 | ₩39,007 | ₩36,578 | ₩37,259 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,458 | ₩38,660 | ₩36,298 | ₩38,099 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,898 | ₩36,525 | ₩35,350 | ₩36,378 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,497 | ₩36,124 | ₩35,137 | ₩35,911 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,431 | ₩36,698 | ₩35,297 | ₩35,310 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,845 | ₩37,512 | ₩36,084 | ₩36,405 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩35,991 | ₩36,578 | ₩35,631 | ₩36,485 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,885 | ₩37,272 | ₩36,111 | ₩36,204 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,526 | ₩37,886 | ₩35,871 | ₩36,685 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,019 | ₩38,446 | ₩37,312 | ₩37,819 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,245 | ₩37,806 | ₩36,845 | ₩37,512 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,484 | ₩36,792 | ₩35,257 | ₩36,618 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,483 | ₩35,350 | ₩34,336 | ₩34,817 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,708 | ₩34,750 | ₩32,628 | ₩34,656 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,121 | ₩32,882 | ₩31,787 | ₩32,548 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,390 | ₩34,790 | ₩32,268 | ₩32,321 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,510 | ₩35,097 | ₩33,762 | ₩34,109 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,629 | ₩34,416 | ₩33,282 | ₩33,842 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,709 | ₩34,216 | ₩33,122 | ₩33,282 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,308 | ₩34,550 | ₩32,214 | ₩33,949 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,857 | ₩34,923 | ₩33,856 | ₩34,043 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,043 | ₩35,324 | ₩33,829 | ₩34,737 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,096 | ₩34,109 | ₩33,162 | ₩33,829 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,616 | ₩34,109 | ₩33,202 | ₩33,949 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,894 | ₩32,481 | ₩31,440 | ₩32,468 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,681 | ₩32,842 | ₩31,614 | ₩31,721 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,027 | ₩32,388 | ₩31,027 | ₩32,121 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,306 | ₩30,733 | ₩29,839 | ₩29,986 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩30,987 | ₩31,320 | ₩30,720 | ₩31,227 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,761 | ₩31,787 | ₩30,720 | ₩31,013 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,826 | ₩31,921 | ₩30,666 | ₩31,814 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,400 | ₩31,587 | ₩30,493 | ₩30,840 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,679 | ₩30,933 | ₩29,679 | ₩30,786 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,666 | ₩31,320 | ₩29,585 | ₩30,399 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,254 | ₩32,361 | ₩31,187 | ₩31,947 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,974 | ₩32,148 | ₩31,480 | ₩31,921 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,559 | ₩31,560 | ₩29,372 | ₩31,440 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,934 | ₩32,094 | ₩30,199 | ₩30,786 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,470 | ₩34,710 | ₩33,816 | ₩34,603 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,898 | ₩36,031 | ₩33,028 | ₩33,495 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,485 | ₩37,152 | ₩36,138 | ₩36,805 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,416 | ₩36,631 | ₩34,323 | ₩35,898 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,282 | ₩34,363 | ₩33,162 | ₩33,949 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,469 | ₩34,056 | ₩33,215 | ₩34,043 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,601 | ₩32,668 | ₩31,987 | ₩32,374 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,722 | ₩33,856 | ₩32,014 | ₩32,401 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,576 | ₩34,576 | ₩33,616 | ₩33,776 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩33,989 | ₩33,989 | ₩33,309 | ₩33,709 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,856 | ₩34,416 | ₩33,669 | ₩33,829 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,375 | ₩33,656 | ₩33,108 | ₩33,402 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,350 | ₩34,403 | ₩32,321 | ₩33,295 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,335 | ₩34,136 | ₩33,309 | ₩33,963 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,121 | ₩33,375 | ₩32,068 | ₩33,162 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,935 | ₩33,202 | ₩32,455 | ₩32,521 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,641 | ₩32,188 | ₩31,494 | ₩32,174 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,267 | ₩31,787 | ₩30,973 | ₩31,547 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,761 | ₩32,815 | ₩31,067 | ₩31,107 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,708 | ₩33,242 | ₩32,428 | ₩32,668 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,028 | ₩32,415 | ₩31,400 | ₩32,334 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,026 | ₩31,547 | ₩29,906 | ₩31,347 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,746 | ₩29,826 | ₩29,278 | ₩29,706 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,919 | ₩30,453 | ₩29,732 | ₩29,972 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,107 | ₩31,187 | ₩30,306 | ₩30,346 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,027 | ₩31,254 | ₩30,706 | ₩31,040 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,267 | ₩31,560 | ₩30,947 | ₩31,067 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,439 | ₩31,093 | ₩30,333 | ₩31,040 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,093 | ₩30,680 | ₩30,093 | ₩30,613 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,293 | ₩30,493 | ₩29,652 | ₩29,852 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,026 | ₩30,293 | ₩29,732 | ₩30,066 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,158 | ₩29,652 | ₩28,838 | ₩29,505 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,798 | ₩29,399 | ₩28,678 | ₩28,678 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,918 | ₩29,319 | ₩28,718 | ₩29,118 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,478 | ₩28,705 | ₩27,797 | ₩28,638 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,943 | ₩27,984 | ₩26,943 | ₩27,891 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩26,983 | ₩27,223 | ₩26,783 | ₩26,983 | 0.00% | 1174.6만 |
|---|