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 | ₩31,802 | ₩31,989 | ₩31,508 | ₩31,682 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,841 | ₩31,215 | ₩30,694 | ₩31,148 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,761 | ₩31,161 | ₩30,454 | ₩30,934 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,668 | ₩31,909 | ₩30,961 | ₩31,775 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,162 | ₩32,202 | ₩31,348 | ₩31,468 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,549 | ₩32,643 | ₩31,909 | ₩32,109 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,135 | — | — |
| 2026.09.25 | ₩32,469 | ₩33,563 | ₩32,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,430 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,589 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,860 | — | — |
|---|
| 2026.09.22 | ₩37,634 | ₩37,460 | ₩37,087 | ₩37,427 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,634 | ₩37,727 | ₩36,606 | ₩37,087 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,301 | ₩38,421 | ₩37,207 | ₩37,474 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,408 | ₩38,474 | ₩37,674 | ₩38,021 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,127 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,420 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,607 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,875 | — | — |
|---|
| 2026.08.27 | ₩43,132 | ₩43,719 | ₩42,531 | ₩43,386 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,906 | ₩43,959 | ₩42,905 | ₩43,132 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,132 | ₩44,680 | ₩42,972 | ₩44,680 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,080 | ₩44,587 | ₩43,212 | ₩44,013 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,932 | ₩43,933 | ₩42,812 | ₩43,719 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,542 | ₩42,038 | ₩39,515 | ₩41,944 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,861 | ₩40,169 | ₩37,660 | ₩39,902 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,379 | ₩36,740 | ₩36,032 | ₩36,192 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,753 | ₩37,434 | ₩36,513 | ₩36,993 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,393 | ₩37,020 | ₩36,246 | ₩36,446 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,259 | ₩36,433 | ₩35,418 | ₩35,832 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,394 | ₩37,420 | ₩36,459 | ₩36,673 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,686 | ₩36,913 | ₩36,032 | ₩36,353 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,833 | ₩36,860 | ₩35,939 | ₩36,566 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,299 | ₩36,900 | ₩36,059 | ₩36,886 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,910 | ₩34,858 | ₩33,684 | ₩34,191 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,363 | ₩34,498 | ₩33,283 | ₩34,297 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,296 | ₩32,536 | ₩31,415 | ₩31,495 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,641 | ₩31,348 | ₩30,387 | ₩31,268 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,761 | ₩31,028 | ₩29,853 | ₩30,828 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,668 | ₩31,815 | ₩30,280 | ₩31,522 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,228 | ₩31,949 | ₩30,334 | ₩30,974 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,388 | ₩31,722 | ₩30,854 | ₩31,375 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,256 | ₩32,536 | ₩31,255 | ₩31,922 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,882 | ₩32,376 | ₩31,522 | ₩31,829 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,348 | ₩31,775 | ₩31,028 | ₩31,588 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,002 | ₩32,963 | ₩31,949 | ₩32,349 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,948 | ₩31,308 | ₩30,494 | ₩31,241 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,120 | ₩30,441 | ₩29,880 | ₩30,067 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,014 | ₩30,534 | ₩29,747 | ₩30,120 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,814 | ₩31,095 | ₩30,334 | ₩30,587 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,095 | ₩32,269 | ₩31,055 | ₩31,575 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,416 | ₩32,869 | ₩31,722 | ₩31,909 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,748 | ₩31,962 | ₩30,948 | ₩31,335 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,975 | ₩32,349 | ₩31,668 | ₩32,216 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,375 | ₩32,349 | ₩31,055 | ₩32,296 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,095 | ₩31,401 | ₩30,134 | ₩30,774 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,883 | ₩33,150 | ₩31,588 | ₩31,869 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,110 | ₩33,523 | ₩32,376 | ₩32,990 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,336 | ₩33,203 | ₩32,269 | ₩32,976 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,308 | ₩32,629 | ₩31,135 | ₩31,321 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,588 | ₩31,748 | ₩30,868 | ₩31,522 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,829 | ₩31,962 | ₩31,295 | ₩31,735 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,242 | ₩33,163 | ₩32,242 | ₩32,376 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,576 | ₩32,683 | ₩31,735 | ₩32,082 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,775 | ₩32,442 | ₩31,095 | ₩31,628 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,630 | ₩34,231 | ₩33,256 | ₩33,377 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,831 | ₩35,392 | ₩34,511 | ₩35,098 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,593 | ₩37,273 | ₩35,098 | ₩35,592 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,300 | ₩38,768 | ₩36,379 | ₩36,406 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,913 | ₩37,607 | ₩36,446 | ₩37,353 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,419 | ₩37,127 | ₩36,299 | ₩36,486 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,630 | ₩34,244 | ₩32,923 | ₩34,137 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,829 | ₩33,310 | ₩31,602 | ₩33,176 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,509 | ₩33,323 | ₩31,388 | ₩31,575 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,018 | ₩35,018 | ₩32,349 | ₩33,724 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,312 | ₩35,392 | ₩34,231 | ₩34,511 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,260 | ₩37,394 | ₩34,845 | ₩34,991 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,114 | ₩38,862 | ₩37,874 | ₩38,168 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,047 | ₩38,221 | ₩37,380 | ₩37,594 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,195 | ₩39,622 | ₩38,434 | ₩38,688 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,355 | ₩39,355 | ₩38,061 | ₩38,888 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,955 | ₩40,650 | ₩38,888 | ₩40,276 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,607 | ₩39,195 | ₩37,220 | ₩39,088 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,274 | ₩38,848 | ₩38,021 | ₩38,047 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,648 | ₩39,422 | ₩38,635 | ₩39,355 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,141 | ₩38,141 | ₩37,340 | ₩37,754 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,420 | ₩38,741 | ₩37,260 | ₩38,274 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,127 | ₩38,381 | ₩36,726 | ₩38,194 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,380 | ₩37,620 | ₩36,353 | ₩36,620 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,328 | ₩39,262 | ₩37,927 | ₩38,047 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,609 | ₩39,742 | ₩37,540 | ₩37,874 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,637 | ₩41,677 | ₩40,797 | ₩41,224 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,024 | ₩42,104 | ₩41,197 | ₩41,731 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,664 | ₩42,625 | ₩40,490 | ₩42,345 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,104 | ₩43,759 | ₩42,104 | ₩42,451 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,050 | ₩42,118 | ₩41,050 | ₩42,051 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,131 | ₩42,838 | ₩40,463 | ₩40,596 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,530 | ₩41,477 | ₩40,450 | ₩41,077 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,435 | ₩39,702 | ₩38,341 | ₩38,448 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,942 | ₩39,422 | ₩38,394 | ₩38,555 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩39,996 | ₩39,996 | ₩38,781 | ₩39,435 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,024 | ₩42,265 | ₩39,969 | ₩40,356 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,249 | ₩40,423 | ₩39,676 | ₩39,849 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,731 | ₩41,971 | ₩40,276 | ₩40,730 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,239 | ₩43,412 | ₩42,398 | ₩42,892 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,199 | ₩43,906 | ₩42,625 | ₩43,759 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,932 | ₩43,612 | ₩41,691 | ₩42,865 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,693 | ₩43,893 | ₩43,185 | ₩43,492 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,788 | ₩46,068 | ₩42,665 | ₩42,785 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,135 | ₩46,482 | ₩45,267 | ₩46,308 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,894 | ₩47,456 | ₩45,574 | ₩46,628 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,920 | ₩45,334 | ₩44,480 | ₩45,201 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,227 | ₩45,921 | ₩44,226 | ₩44,560 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,294 | ₩45,774 | ₩44,880 | ₩45,387 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,680 | ₩45,014 | ₩44,053 | ₩44,814 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,427 | ₩45,107 | ₩44,373 | ₩45,067 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,346 | ₩44,960 | ₩43,319 | ₩43,826 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,040 | ₩45,321 | ₩43,492 | ₩44,160 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,878 | ₩42,225 | ₩40,823 | ₩42,198 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,971 | ₩42,451 | ₩41,637 | ₩41,851 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,209 | ₩42,558 | ₩40,209 | ₩42,051 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,225 | ₩43,305 | ₩41,477 | ₩42,732 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,128 | ₩40,797 | ₩39,128 | ₩40,730 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,235 | ₩39,355 | ₩37,634 | ₩38,168 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,953 | ₩38,701 | ₩36,793 | ₩38,354 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,500 | ₩39,022 | ₩37,180 | ₩37,220 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,249 | ₩39,329 | ₩38,474 | ₩38,728 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,393 | ₩37,594 | ₩36,059 | ₩37,260 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,418 | ₩37,567 | ₩35,312 | ₩37,113 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,646 | ₩36,713 | ₩34,778 | ₩35,418 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,365 | ₩36,686 | ₩34,845 | ₩36,593 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,916 | ₩39,916 | ₩37,941 | ₩38,635 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,878 | ₩42,638 | ₩40,930 | ₩41,370 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,396 | ₩42,158 | ₩40,356 | ₩41,437 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,825 | ₩43,039 | ₩40,516 | ₩40,797 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,866 | ₩44,293 | ₩42,572 | ₩43,399 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩42,985 | ₩43,706 | ₩41,851 | ₩43,452 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,053 | ₩44,520 | ₩43,479 | ₩43,759 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩41,984 | ₩43,466 | ₩40,903 | ₩43,399 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,625 | ₩43,786 | ₩42,251 | ₩43,439 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,333 | ₩44,453 | ₩42,612 | ₩43,693 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,095 | ₩46,148 | ₩44,667 | ₩45,334 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,669 | ₩46,682 | ₩43,319 | ₩45,107 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,192 | ₩50,419 | ₩47,749 | ₩49,097 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,404 | ₩49,831 | ₩48,964 | ₩49,364 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,523 | ₩49,084 | ₩46,815 | ₩49,057 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,577 | ₩48,697 | ₩47,749 | ₩48,096 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,041 | ₩48,537 | ₩45,734 | ₩48,123 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,574 | ₩47,443 | ₩45,467 | ₩47,416 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,880 | ₩45,374 | ₩43,185 | ₩44,640 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,307 | ₩45,774 | ₩44,360 | ₩44,640 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,401 | ₩46,709 | ₩45,000 | ₩46,121 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,186 | ₩45,080 | ₩43,199 | ₩44,787 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,093 | ₩46,121 | ₩43,693 | ₩45,908 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,774 | ₩46,375 | ₩43,185 | ₩43,185 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,029 | ₩47,322 | ₩45,187 | ₩46,468 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,254 | ₩45,881 | ₩44,987 | ₩45,788 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,572 | ₩45,507 | ₩43,532 | ₩45,281 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩42,985 | ₩43,906 | ₩42,718 | ₩42,825 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,625 | ₩43,773 | ₩41,410 | ₩41,704 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,467 | ₩45,561 | ₩42,024 | ₩44,013 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,773 | ₩44,947 | ₩42,999 | ₩44,440 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,304 | ₩43,532 | ₩41,144 | ₩42,144 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,773 | ₩45,935 | ₩41,757 | ₩42,118 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,553 | ₩51,673 | ₩47,509 | ₩48,844 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,273 | ₩51,366 | ₩49,538 | ₩50,806 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,846 | ₩51,473 | ₩49,084 | ₩50,539 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,846 | ₩52,193 | ₩50,419 | ₩50,539 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,271 | ₩50,178 | ₩48,577 | ₩49,591 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,242 | ₩49,631 | ₩47,082 | ₩48,897 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,072 | ₩50,178 | ₩46,922 | ₩47,136 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,642 | ₩48,804 | ₩46,362 | ₩48,790 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,373 | ₩45,000 | ₩43,399 | ₩44,920 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,093 | ₩44,787 | ₩43,586 | ₩44,373 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,374 | ₩45,401 | ₩43,973 | ₩44,427 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,560 | ₩45,267 | ₩44,226 | ₩44,533 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,918 | ₩44,186 | ₩42,838 | ₩43,959 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,624 | ₩42,238 | ₩41,197 | ₩41,691 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,889 | ₩41,290 | ₩39,729 | ₩41,237 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,636 | ₩40,837 | ₩38,608 | ₩40,757 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,329 | ₩40,610 | ₩39,155 | ₩40,556 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,301 | ₩40,143 | ₩38,141 | ₩38,862 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,141 | ₩38,208 | ₩36,366 | ₩37,767 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,901 | ₩38,328 | ₩37,394 | ₩37,580 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,474 | ₩38,675 | ₩37,914 | ₩38,181 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,754 | ₩38,314 | ₩36,740 | ₩37,647 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,609 | ₩39,902 | ₩39,102 | ₩39,636 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,275 | ₩39,302 | ₩38,488 | ₩39,062 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,489 | ₩39,742 | ₩38,755 | ₩39,302 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,302 | ₩39,769 | ₩38,541 | ₩39,168 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,273 | ₩38,541 | ₩37,273 | ₩38,154 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,033 | ₩37,767 | ₩36,753 | ₩37,353 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,660 | ₩37,754 | ₩36,633 | ₩37,287 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,660 | ₩38,007 | ₩36,646 | ₩37,113 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩37,994 | ₩38,314 | ₩37,220 | ₩37,580 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,928 | ₩39,008 | ₩36,579 | ₩37,260 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,459 | ₩38,661 | ₩36,299 | ₩38,101 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,899 | ₩36,526 | ₩35,352 | ₩36,379 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,498 | ₩36,126 | ₩35,138 | ₩35,912 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,433 | ₩36,700 | ₩35,298 | ₩35,312 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,846 | ₩37,514 | ₩36,086 | ₩36,406 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩35,992 | ₩36,579 | ₩35,632 | ₩36,486 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,886 | ₩37,273 | ₩36,112 | ₩36,206 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,527 | ₩37,887 | ₩35,872 | ₩36,686 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,021 | ₩38,448 | ₩37,313 | ₩37,821 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,247 | ₩37,807 | ₩36,846 | ₩37,514 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,485 | ₩36,793 | ₩35,258 | ₩36,620 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,484 | ₩35,352 | ₩34,337 | ₩34,818 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,709 | ₩34,751 | ₩32,629 | ₩34,658 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,122 | ₩32,883 | ₩31,789 | ₩32,549 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,391 | ₩34,791 | ₩32,269 | ₩32,322 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,511 | ₩35,098 | ₩33,764 | ₩34,111 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,630 | ₩34,418 | ₩33,283 | ₩33,844 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,710 | ₩34,217 | ₩33,123 | ₩33,283 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,309 | ₩34,551 | ₩32,216 | ₩33,950 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,858 | ₩34,925 | ₩33,857 | ₩34,044 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,044 | ₩35,325 | ₩33,830 | ₩34,738 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,097 | ₩34,111 | ₩33,163 | ₩33,830 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,617 | ₩34,111 | ₩33,203 | ₩33,950 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,895 | ₩32,482 | ₩31,442 | ₩32,469 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,683 | ₩32,843 | ₩31,615 | ₩31,722 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,028 | ₩32,389 | ₩31,028 | ₩32,122 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,307 | ₩30,734 | ₩29,840 | ₩29,987 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩30,988 | ₩31,321 | ₩30,721 | ₩31,228 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,762 | ₩31,789 | ₩30,721 | ₩31,014 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,828 | ₩31,922 | ₩30,667 | ₩31,815 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,401 | ₩31,588 | ₩30,494 | ₩30,841 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,680 | ₩30,934 | ₩29,680 | ₩30,788 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,667 | ₩31,321 | ₩29,587 | ₩30,401 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,255 | ₩32,362 | ₩31,188 | ₩31,949 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,975 | ₩32,149 | ₩31,482 | ₩31,922 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,560 | ₩31,562 | ₩29,373 | ₩31,442 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,935 | ₩32,095 | ₩30,200 | ₩30,788 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,471 | ₩34,711 | ₩33,817 | ₩34,604 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,899 | ₩36,032 | ₩33,030 | ₩33,497 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,486 | ₩37,153 | ₩36,139 | ₩36,806 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,418 | ₩36,633 | ₩34,324 | ₩35,899 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,283 | ₩34,364 | ₩33,163 | ₩33,950 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,470 | ₩34,057 | ₩33,216 | ₩34,044 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,603 | ₩32,669 | ₩31,989 | ₩32,376 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,724 | ₩33,857 | ₩32,015 | ₩32,402 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,578 | ₩34,578 | ₩33,617 | ₩33,777 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩33,990 | ₩33,990 | ₩33,310 | ₩33,710 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,857 | ₩34,418 | ₩33,670 | ₩33,830 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,377 | ₩33,657 | ₩33,110 | ₩33,403 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,351 | ₩34,404 | ₩32,322 | ₩33,297 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,337 | ₩34,137 | ₩33,310 | ₩33,964 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,122 | ₩33,377 | ₩32,069 | ₩33,163 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,936 | ₩33,203 | ₩32,456 | ₩32,522 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,642 | ₩32,189 | ₩31,495 | ₩32,176 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,268 | ₩31,789 | ₩30,974 | ₩31,548 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,763 | ₩32,816 | ₩31,068 | ₩31,108 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,709 | ₩33,243 | ₩32,429 | ₩32,669 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,029 | ₩32,416 | ₩31,401 | ₩32,336 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,027 | ₩31,548 | ₩29,907 | ₩31,348 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,747 | ₩29,827 | ₩29,280 | ₩29,707 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,920 | ₩30,454 | ₩29,733 | ₩29,974 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,108 | ₩31,188 | ₩30,307 | ₩30,347 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,028 | ₩31,255 | ₩30,708 | ₩31,041 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,268 | ₩31,562 | ₩30,948 | ₩31,068 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,441 | ₩31,095 | ₩30,334 | ₩31,041 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,094 | ₩30,681 | ₩30,094 | ₩30,614 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,294 | ₩30,494 | ₩29,653 | ₩29,853 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,027 | ₩30,294 | ₩29,733 | ₩30,067 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,159 | ₩29,653 | ₩28,839 | ₩29,506 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,799 | ₩29,400 | ₩28,679 | ₩28,679 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,919 | ₩29,320 | ₩28,719 | ₩29,119 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,479 | ₩28,706 | ₩27,798 | ₩28,639 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,944 | ₩27,985 | ₩26,944 | ₩27,892 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩26,984 | ₩27,224 | ₩26,784 | ₩26,984 | 0.00% | 1174.6만 |
|---|