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 | ₩31,792 | ₩31,979 | ₩31,498 | ₩31,672 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,831 | ₩31,205 | ₩30,685 | ₩31,138 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,751 | ₩31,151 | ₩30,444 | ₩30,925 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,658 | ₩31,899 | ₩30,951 | ₩31,765 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,152 | ₩32,192 | ₩31,338 | ₩31,458 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,539 | ₩32,632 | ₩31,899 | ₩32,099 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,125 | — | — |
| 2026.09.25 | ₩32,459 | ₩33,553 | ₩32,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,419 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,579 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,848 | — | — |
|---|
| 2026.09.22 | ₩37,622 | ₩37,448 | ₩37,075 | ₩37,415 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,622 | ₩37,715 | ₩36,595 | ₩37,075 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,289 | ₩38,409 | ₩37,195 | ₩37,462 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,396 | ₩38,462 | ₩37,662 | ₩38,009 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,115 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,408 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,595 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,863 | — | — |
|---|
| 2026.08.27 | ₩43,118 | ₩43,705 | ₩42,518 | ₩43,372 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,892 | ₩43,946 | ₩42,892 | ₩43,118 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,118 | ₩44,666 | ₩42,958 | ₩44,666 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,066 | ₩44,573 | ₩43,198 | ₩43,999 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,918 | ₩43,919 | ₩42,798 | ₩43,705 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,530 | ₩42,024 | ₩39,503 | ₩41,931 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,849 | ₩40,157 | ₩37,649 | ₩39,890 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,368 | ₩36,728 | ₩36,021 | ₩36,181 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,741 | ₩37,422 | ₩36,501 | ₩36,982 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,381 | ₩37,008 | ₩36,234 | ₩36,435 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,248 | ₩36,421 | ₩35,407 | ₩35,821 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,382 | ₩37,408 | ₩36,448 | ₩36,661 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,675 | ₩36,901 | ₩36,021 | ₩36,341 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,821 | ₩36,848 | ₩35,928 | ₩36,555 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,288 | ₩36,888 | ₩36,048 | ₩36,875 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,900 | ₩34,847 | ₩33,673 | ₩34,180 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,353 | ₩34,487 | ₩33,273 | ₩34,287 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,285 | ₩32,526 | ₩31,405 | ₩31,485 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,631 | ₩31,338 | ₩30,378 | ₩31,258 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,751 | ₩31,018 | ₩29,844 | ₩30,818 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,658 | ₩31,805 | ₩30,271 | ₩31,512 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,218 | ₩31,939 | ₩30,324 | ₩30,965 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,378 | ₩31,712 | ₩30,845 | ₩31,365 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,245 | ₩32,526 | ₩31,245 | ₩31,912 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,872 | ₩32,366 | ₩31,512 | ₩31,819 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,338 | ₩31,765 | ₩31,018 | ₩31,578 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩31,992 | ₩32,953 | ₩31,939 | ₩32,339 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,938 | ₩31,298 | ₩30,484 | ₩31,232 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,111 | ₩30,431 | ₩29,871 | ₩30,057 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,004 | ₩30,524 | ₩29,737 | ₩30,111 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,805 | ₩31,085 | ₩30,324 | ₩30,578 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,085 | ₩32,259 | ₩31,045 | ₩31,565 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,406 | ₩32,859 | ₩31,712 | ₩31,899 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,738 | ₩31,952 | ₩30,938 | ₩31,325 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,965 | ₩32,339 | ₩31,658 | ₩32,205 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,365 | ₩32,339 | ₩31,045 | ₩32,285 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,085 | ₩31,392 | ₩30,124 | ₩30,765 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,872 | ₩33,139 | ₩31,578 | ₩31,859 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,099 | ₩33,513 | ₩32,366 | ₩32,979 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,325 | ₩33,193 | ₩32,259 | ₩32,966 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,298 | ₩32,619 | ₩31,125 | ₩31,312 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,578 | ₩31,738 | ₩30,858 | ₩31,512 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,819 | ₩31,952 | ₩31,285 | ₩31,725 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,232 | ₩33,153 | ₩32,232 | ₩32,366 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,566 | ₩32,672 | ₩31,725 | ₩32,072 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,765 | ₩32,432 | ₩31,085 | ₩31,618 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,620 | ₩34,220 | ₩33,246 | ₩33,366 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,820 | ₩35,381 | ₩34,500 | ₩35,087 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,581 | ₩37,262 | ₩35,087 | ₩35,581 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,288 | ₩38,756 | ₩36,368 | ₩36,395 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,901 | ₩37,595 | ₩36,435 | ₩37,342 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,408 | ₩37,115 | ₩36,288 | ₩36,475 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,620 | ₩34,233 | ₩32,912 | ₩34,127 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,819 | ₩33,299 | ₩31,592 | ₩33,166 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,499 | ₩33,313 | ₩31,378 | ₩31,565 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,007 | ₩35,007 | ₩32,339 | ₩33,713 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,301 | ₩35,381 | ₩34,220 | ₩34,500 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,248 | ₩37,382 | ₩34,834 | ₩34,980 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,102 | ₩38,849 | ₩37,862 | ₩38,156 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,035 | ₩38,209 | ₩37,368 | ₩37,582 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,183 | ₩39,610 | ₩38,422 | ₩38,676 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,343 | ₩39,343 | ₩38,049 | ₩38,876 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,943 | ₩40,637 | ₩38,876 | ₩40,263 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,595 | ₩39,183 | ₩37,208 | ₩39,076 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,262 | ₩38,836 | ₩38,009 | ₩38,035 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,636 | ₩39,410 | ₩38,622 | ₩39,343 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,129 | ₩38,129 | ₩37,328 | ₩37,742 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,408 | ₩38,729 | ₩37,248 | ₩38,262 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,115 | ₩38,369 | ₩36,715 | ₩38,182 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,368 | ₩37,609 | ₩36,341 | ₩36,608 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,316 | ₩39,250 | ₩37,915 | ₩38,035 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,596 | ₩39,730 | ₩37,529 | ₩37,862 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,624 | ₩41,664 | ₩40,784 | ₩41,211 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,011 | ₩42,091 | ₩41,184 | ₩41,718 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,651 | ₩42,611 | ₩40,477 | ₩42,331 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,091 | ₩43,745 | ₩42,091 | ₩42,438 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,037 | ₩42,105 | ₩41,037 | ₩42,038 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,118 | ₩42,825 | ₩40,450 | ₩40,584 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,517 | ₩41,464 | ₩40,437 | ₩41,064 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,423 | ₩39,690 | ₩38,329 | ₩38,436 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,929 | ₩39,410 | ₩38,382 | ₩38,542 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩39,983 | ₩39,983 | ₩38,769 | ₩39,423 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,011 | ₩42,251 | ₩39,957 | ₩40,343 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,237 | ₩40,410 | ₩39,663 | ₩39,837 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,718 | ₩41,958 | ₩40,263 | ₩40,717 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,225 | ₩43,399 | ₩42,385 | ₩42,878 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,185 | ₩43,892 | ₩42,611 | ₩43,745 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,918 | ₩43,599 | ₩41,678 | ₩42,852 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,679 | ₩43,879 | ₩43,172 | ₩43,479 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,773 | ₩46,053 | ₩42,651 | ₩42,772 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,120 | ₩46,467 | ₩45,253 | ₩46,294 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,880 | ₩47,441 | ₩45,560 | ₩46,614 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,906 | ₩45,320 | ₩44,466 | ₩45,186 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,213 | ₩45,907 | ₩44,212 | ₩44,546 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,280 | ₩45,760 | ₩44,866 | ₩45,373 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,666 | ₩45,000 | ₩44,039 | ₩44,799 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,413 | ₩45,093 | ₩44,359 | ₩45,053 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,332 | ₩44,946 | ₩43,305 | ₩43,812 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,026 | ₩45,306 | ₩43,479 | ₩44,146 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,864 | ₩42,211 | ₩40,810 | ₩42,185 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,958 | ₩42,438 | ₩41,624 | ₩41,838 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,197 | ₩42,545 | ₩40,197 | ₩42,038 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,211 | ₩43,292 | ₩41,464 | ₩42,718 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,116 | ₩40,784 | ₩39,116 | ₩40,717 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,223 | ₩39,343 | ₩37,622 | ₩38,156 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,942 | ₩38,689 | ₩36,781 | ₩38,342 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,488 | ₩39,009 | ₩37,168 | ₩37,208 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,236 | ₩39,316 | ₩38,462 | ₩38,716 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,381 | ₩37,582 | ₩36,048 | ₩37,248 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,407 | ₩37,555 | ₩35,301 | ₩37,102 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,635 | ₩36,701 | ₩34,767 | ₩35,407 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,354 | ₩36,675 | ₩34,834 | ₩36,581 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,903 | ₩39,903 | ₩37,929 | ₩38,622 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,864 | ₩42,625 | ₩40,917 | ₩41,357 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,384 | ₩42,145 | ₩40,343 | ₩41,424 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,812 | ₩43,025 | ₩40,504 | ₩40,784 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,852 | ₩44,279 | ₩42,558 | ₩43,385 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩42,972 | ₩43,692 | ₩41,838 | ₩43,439 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,039 | ₩44,506 | ₩43,465 | ₩43,745 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩41,971 | ₩43,452 | ₩40,890 | ₩43,385 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,611 | ₩43,772 | ₩42,238 | ₩43,425 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,319 | ₩44,439 | ₩42,598 | ₩43,679 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,080 | ₩46,134 | ₩44,653 | ₩45,320 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,654 | ₩46,667 | ₩43,305 | ₩45,093 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,176 | ₩50,403 | ₩47,734 | ₩49,082 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,389 | ₩49,816 | ₩48,948 | ₩49,349 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,508 | ₩49,069 | ₩46,801 | ₩49,042 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,562 | ₩48,682 | ₩47,734 | ₩48,081 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,027 | ₩48,522 | ₩45,720 | ₩48,108 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,560 | ₩47,428 | ₩45,453 | ₩47,401 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,866 | ₩45,360 | ₩43,172 | ₩44,626 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,293 | ₩45,760 | ₩44,346 | ₩44,626 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,386 | ₩46,694 | ₩44,986 | ₩46,107 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,172 | ₩45,066 | ₩43,185 | ₩44,773 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,079 | ₩46,107 | ₩43,679 | ₩45,893 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,760 | ₩46,360 | ₩43,172 | ₩43,172 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,014 | ₩47,308 | ₩45,173 | ₩46,454 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,240 | ₩45,867 | ₩44,973 | ₩45,773 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,559 | ₩45,493 | ₩43,519 | ₩45,266 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩42,972 | ₩43,892 | ₩42,705 | ₩42,812 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,611 | ₩43,759 | ₩41,397 | ₩41,691 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,453 | ₩45,547 | ₩42,011 | ₩43,999 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,759 | ₩44,933 | ₩42,985 | ₩44,426 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,291 | ₩43,519 | ₩41,131 | ₩42,131 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,759 | ₩45,920 | ₩41,744 | ₩42,105 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,537 | ₩51,657 | ₩47,494 | ₩48,828 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,257 | ₩51,350 | ₩49,522 | ₩50,790 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,830 | ₩51,457 | ₩49,069 | ₩50,523 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,830 | ₩52,177 | ₩50,403 | ₩50,523 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,255 | ₩50,163 | ₩48,562 | ₩49,576 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,227 | ₩49,616 | ₩47,067 | ₩48,882 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,056 | ₩50,163 | ₩46,907 | ₩47,121 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,627 | ₩48,788 | ₩46,347 | ₩48,775 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,359 | ₩44,986 | ₩43,385 | ₩44,906 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,079 | ₩44,773 | ₩43,572 | ₩44,359 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,360 | ₩45,386 | ₩43,959 | ₩44,413 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,546 | ₩45,253 | ₩44,212 | ₩44,519 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,905 | ₩44,172 | ₩42,825 | ₩43,946 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,611 | ₩42,225 | ₩41,184 | ₩41,678 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,877 | ₩41,277 | ₩39,716 | ₩41,224 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,623 | ₩40,824 | ₩38,596 | ₩40,744 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,316 | ₩40,597 | ₩39,143 | ₩40,544 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,289 | ₩40,130 | ₩38,129 | ₩38,849 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,129 | ₩38,196 | ₩36,354 | ₩37,755 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,889 | ₩38,316 | ₩37,382 | ₩37,569 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,462 | ₩38,663 | ₩37,902 | ₩38,169 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,742 | ₩38,302 | ₩36,728 | ₩37,635 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,596 | ₩39,890 | ₩39,089 | ₩39,623 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,263 | ₩39,290 | ₩38,476 | ₩39,049 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,476 | ₩39,730 | ₩38,743 | ₩39,290 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,290 | ₩39,756 | ₩38,529 | ₩39,156 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,262 | ₩38,529 | ₩37,262 | ₩38,142 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,022 | ₩37,755 | ₩36,741 | ₩37,342 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,649 | ₩37,742 | ₩36,621 | ₩37,275 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,649 | ₩37,995 | ₩36,635 | ₩37,102 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩37,982 | ₩38,302 | ₩37,208 | ₩37,569 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,916 | ₩38,996 | ₩36,568 | ₩37,248 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,448 | ₩38,649 | ₩36,288 | ₩38,089 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,888 | ₩36,515 | ₩35,341 | ₩36,368 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,487 | ₩36,114 | ₩35,127 | ₩35,901 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,421 | ₩36,688 | ₩35,287 | ₩35,301 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,835 | ₩37,502 | ₩36,074 | ₩36,395 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩35,981 | ₩36,568 | ₩35,621 | ₩36,475 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,875 | ₩37,262 | ₩36,101 | ₩36,194 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,515 | ₩37,875 | ₩35,861 | ₩36,675 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,009 | ₩38,436 | ₩37,302 | ₩37,809 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,235 | ₩37,795 | ₩36,835 | ₩37,502 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,474 | ₩36,781 | ₩35,247 | ₩36,608 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,473 | ₩35,341 | ₩34,327 | ₩34,807 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,699 | ₩34,740 | ₩32,619 | ₩34,647 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,112 | ₩32,872 | ₩31,778 | ₩32,539 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,380 | ₩34,780 | ₩32,259 | ₩32,312 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,500 | ₩35,087 | ₩33,753 | ₩34,100 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,620 | ₩34,407 | ₩33,273 | ₩33,833 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,700 | ₩34,207 | ₩33,113 | ₩33,273 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,299 | ₩34,540 | ₩32,205 | ₩33,940 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,847 | ₩34,914 | ₩33,846 | ₩34,033 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,033 | ₩35,314 | ₩33,820 | ₩34,727 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,087 | ₩34,100 | ₩33,153 | ₩33,820 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,606 | ₩34,100 | ₩33,193 | ₩33,940 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,885 | ₩32,472 | ₩31,432 | ₩32,459 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,672 | ₩32,832 | ₩31,605 | ₩31,712 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,018 | ₩32,379 | ₩31,018 | ₩32,112 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,298 | ₩30,725 | ₩29,831 | ₩29,977 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩30,978 | ₩31,312 | ₩30,711 | ₩31,218 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,752 | ₩31,778 | ₩30,711 | ₩31,005 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,818 | ₩31,912 | ₩30,658 | ₩31,805 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,392 | ₩31,578 | ₩30,484 | ₩30,831 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,671 | ₩30,925 | ₩29,671 | ₩30,778 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,658 | ₩31,312 | ₩29,577 | ₩30,391 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,245 | ₩32,352 | ₩31,178 | ₩31,939 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,965 | ₩32,139 | ₩31,472 | ₩31,912 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,551 | ₩31,552 | ₩29,364 | ₩31,432 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,925 | ₩32,085 | ₩30,191 | ₩30,778 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,460 | ₩34,700 | ₩33,806 | ₩34,593 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,888 | ₩36,021 | ₩33,019 | ₩33,486 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,475 | ₩37,142 | ₩36,128 | ₩36,795 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,407 | ₩36,621 | ₩34,313 | ₩35,888 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,273 | ₩34,353 | ₩33,153 | ₩33,940 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,459 | ₩34,046 | ₩33,206 | ₩34,033 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,592 | ₩32,659 | ₩31,979 | ₩32,366 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,713 | ₩33,846 | ₩32,005 | ₩32,392 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,567 | ₩34,567 | ₩33,606 | ₩33,766 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩33,980 | ₩33,980 | ₩33,299 | ₩33,700 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,846 | ₩34,407 | ₩33,660 | ₩33,820 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,366 | ₩33,646 | ₩33,099 | ₩33,393 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,340 | ₩34,393 | ₩32,312 | ₩33,286 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,326 | ₩34,127 | ₩33,299 | ₩33,953 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,112 | ₩33,366 | ₩32,059 | ₩33,153 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,926 | ₩33,193 | ₩32,446 | ₩32,512 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,632 | ₩32,179 | ₩31,485 | ₩32,165 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,258 | ₩31,778 | ₩30,965 | ₩31,538 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,752 | ₩32,806 | ₩31,058 | ₩31,098 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,699 | ₩33,233 | ₩32,419 | ₩32,659 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,019 | ₩32,406 | ₩31,392 | ₩32,325 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,017 | ₩31,538 | ₩29,897 | ₩31,338 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,737 | ₩29,817 | ₩29,270 | ₩29,697 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,911 | ₩30,444 | ₩29,724 | ₩29,964 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,098 | ₩31,178 | ₩30,298 | ₩30,338 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,018 | ₩31,245 | ₩30,698 | ₩31,031 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,258 | ₩31,552 | ₩30,938 | ₩31,058 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,431 | ₩31,085 | ₩30,324 | ₩31,031 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,084 | ₩30,671 | ₩30,084 | ₩30,604 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,284 | ₩30,484 | ₩29,644 | ₩29,844 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,017 | ₩30,284 | ₩29,724 | ₩30,057 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,150 | ₩29,644 | ₩28,830 | ₩29,497 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,790 | ₩29,390 | ₩28,670 | ₩28,670 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,910 | ₩29,310 | ₩28,710 | ₩29,110 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,470 | ₩28,697 | ₩27,790 | ₩28,630 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,936 | ₩27,976 | ₩26,936 | ₩27,883 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩26,976 | ₩27,216 | ₩26,776 | ₩26,976 | 0.00% | 1174.6만 |
|---|