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 | ₩31,793 | ₩31,980 | ₩31,499 | ₩31,673 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,832 | ₩31,206 | ₩30,685 | ₩31,139 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,752 | ₩31,152 | ₩30,445 | ₩30,926 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,659 | ₩31,900 | ₩30,952 | ₩31,766 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,153 | ₩32,193 | ₩31,339 | ₩31,459 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,540 | ₩32,633 | ₩31,900 | ₩32,100 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,126 | — | — |
| 2026.09.25 | ₩32,460 | ₩33,554 | ₩32,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,420 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,580 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,849 | — | — |
|---|
| 2026.09.22 | ₩37,623 | ₩37,450 | ₩37,076 | ₩37,416 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,623 | ₩37,716 | ₩36,596 | ₩37,076 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,290 | ₩38,410 | ₩37,196 | ₩37,463 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,397 | ₩38,464 | ₩37,663 | ₩38,010 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,116 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,410 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,596 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,864 | — | — |
|---|
| 2026.08.27 | ₩43,120 | ₩43,707 | ₩42,519 | ₩43,373 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,894 | ₩43,947 | ₩42,893 | ₩43,120 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,120 | ₩44,667 | ₩42,960 | ₩44,667 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,067 | ₩44,574 | ₩43,200 | ₩44,000 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,920 | ₩43,920 | ₩42,800 | ₩43,707 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,531 | ₩42,026 | ₩39,504 | ₩41,932 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,850 | ₩40,158 | ₩37,650 | ₩39,891 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,369 | ₩36,729 | ₩36,022 | ₩36,182 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,742 | ₩37,423 | ₩36,502 | ₩36,983 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,382 | ₩37,009 | ₩36,236 | ₩36,436 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,249 | ₩36,422 | ₩35,408 | ₩35,822 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,383 | ₩37,410 | ₩36,449 | ₩36,662 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,676 | ₩36,903 | ₩36,022 | ₩36,342 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,823 | ₩36,849 | ₩35,929 | ₩36,556 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,289 | ₩36,889 | ₩36,049 | ₩36,876 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,901 | ₩34,848 | ₩33,674 | ₩34,181 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,354 | ₩34,488 | ₩33,274 | ₩34,288 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,286 | ₩32,527 | ₩31,406 | ₩31,486 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,632 | ₩31,339 | ₩30,379 | ₩31,259 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,752 | ₩31,019 | ₩29,845 | ₩30,819 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,659 | ₩31,806 | ₩30,272 | ₩31,513 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,219 | ₩31,940 | ₩30,325 | ₩30,966 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,379 | ₩31,713 | ₩30,846 | ₩31,366 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,246 | ₩32,527 | ₩31,246 | ₩31,913 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,873 | ₩32,366 | ₩31,513 | ₩31,819 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,339 | ₩31,766 | ₩31,019 | ₩31,579 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩31,993 | ₩32,954 | ₩31,940 | ₩32,340 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,939 | ₩31,299 | ₩30,485 | ₩31,232 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,112 | ₩30,432 | ₩29,872 | ₩30,058 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,005 | ₩30,525 | ₩29,738 | ₩30,112 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,806 | ₩31,086 | ₩30,325 | ₩30,579 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,086 | ₩32,260 | ₩31,046 | ₩31,566 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,407 | ₩32,860 | ₩31,713 | ₩31,900 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,739 | ₩31,953 | ₩30,939 | ₩31,326 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,966 | ₩32,340 | ₩31,659 | ₩32,206 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,366 | ₩32,340 | ₩31,046 | ₩32,286 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,086 | ₩31,393 | ₩30,125 | ₩30,765 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,873 | ₩33,140 | ₩31,579 | ₩31,860 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,100 | ₩33,514 | ₩32,366 | ₩32,980 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,326 | ₩33,194 | ₩32,260 | ₩32,967 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,299 | ₩32,620 | ₩31,126 | ₩31,312 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,579 | ₩31,739 | ₩30,859 | ₩31,513 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,819 | ₩31,953 | ₩31,286 | ₩31,726 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,233 | ₩33,154 | ₩32,233 | ₩32,366 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,567 | ₩32,673 | ₩31,726 | ₩32,073 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,766 | ₩32,433 | ₩31,086 | ₩31,619 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,621 | ₩34,221 | ₩33,247 | ₩33,367 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,821 | ₩35,382 | ₩34,501 | ₩35,088 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,582 | ₩37,263 | ₩35,088 | ₩35,582 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,289 | ₩38,757 | ₩36,369 | ₩36,396 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,903 | ₩37,596 | ₩36,436 | ₩37,343 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,409 | ₩37,116 | ₩36,289 | ₩36,476 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,621 | ₩34,234 | ₩32,913 | ₩34,128 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,819 | ₩33,300 | ₩31,593 | ₩33,167 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,500 | ₩33,314 | ₩31,379 | ₩31,566 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,008 | ₩35,008 | ₩32,340 | ₩33,714 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,302 | ₩35,382 | ₩34,221 | ₩34,501 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,249 | ₩37,383 | ₩34,835 | ₩34,981 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,103 | ₩38,850 | ₩37,863 | ₩38,157 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,037 | ₩38,210 | ₩37,370 | ₩37,583 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,184 | ₩39,611 | ₩38,424 | ₩38,677 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,344 | ₩39,344 | ₩38,050 | ₩38,877 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,944 | ₩40,638 | ₩38,877 | ₩40,265 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,596 | ₩39,184 | ₩37,209 | ₩39,077 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,263 | ₩38,837 | ₩38,010 | ₩38,037 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,637 | ₩39,411 | ₩38,624 | ₩39,344 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,130 | ₩38,130 | ₩37,330 | ₩37,743 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,410 | ₩38,730 | ₩37,249 | ₩38,263 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,116 | ₩38,370 | ₩36,716 | ₩38,183 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,370 | ₩37,610 | ₩36,342 | ₩36,609 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,317 | ₩39,251 | ₩37,917 | ₩38,037 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,598 | ₩39,731 | ₩37,530 | ₩37,863 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,625 | ₩41,666 | ₩40,785 | ₩41,212 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,012 | ₩42,092 | ₩41,185 | ₩41,719 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,652 | ₩42,613 | ₩40,478 | ₩42,333 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,092 | ₩43,747 | ₩42,092 | ₩42,439 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,038 | ₩42,106 | ₩41,038 | ₩42,039 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,119 | ₩42,826 | ₩40,451 | ₩40,585 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,518 | ₩41,465 | ₩40,438 | ₩41,065 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,424 | ₩39,691 | ₩38,330 | ₩38,437 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,930 | ₩39,411 | ₩38,383 | ₩38,544 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩39,984 | ₩39,984 | ₩38,770 | ₩39,424 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,012 | ₩42,253 | ₩39,958 | ₩40,345 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,238 | ₩40,411 | ₩39,664 | ₩39,838 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,719 | ₩41,959 | ₩40,265 | ₩40,718 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,226 | ₩43,400 | ₩42,386 | ₩42,880 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,186 | ₩43,894 | ₩42,613 | ₩43,747 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,920 | ₩43,600 | ₩41,679 | ₩42,853 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,680 | ₩43,880 | ₩43,173 | ₩43,480 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,775 | ₩46,055 | ₩42,653 | ₩42,773 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,122 | ₩46,468 | ₩45,254 | ₩46,295 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,881 | ₩47,442 | ₩45,561 | ₩46,615 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,907 | ₩45,321 | ₩44,467 | ₩45,188 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,214 | ₩45,908 | ₩44,214 | ₩44,547 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,281 | ₩45,761 | ₩44,867 | ₩45,374 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,667 | ₩45,001 | ₩44,040 | ₩44,801 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,414 | ₩45,094 | ₩44,360 | ₩45,054 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,334 | ₩44,948 | ₩43,307 | ₩43,813 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,028 | ₩45,308 | ₩43,480 | ₩44,147 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,866 | ₩42,213 | ₩40,812 | ₩42,186 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,959 | ₩42,439 | ₩41,625 | ₩41,839 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,198 | ₩42,546 | ₩40,198 | ₩42,039 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,213 | ₩43,293 | ₩41,465 | ₩42,719 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,117 | ₩40,785 | ₩39,117 | ₩40,718 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,224 | ₩39,344 | ₩37,623 | ₩38,157 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,943 | ₩38,690 | ₩36,783 | ₩38,343 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,490 | ₩39,011 | ₩37,169 | ₩37,209 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,237 | ₩39,317 | ₩38,464 | ₩38,717 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,382 | ₩37,583 | ₩36,049 | ₩37,249 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,408 | ₩37,556 | ₩35,302 | ₩37,103 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,636 | ₩36,702 | ₩34,768 | ₩35,408 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,355 | ₩36,676 | ₩34,835 | ₩36,582 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,904 | ₩39,904 | ₩37,930 | ₩38,624 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,866 | ₩42,626 | ₩40,918 | ₩41,359 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,385 | ₩42,146 | ₩40,345 | ₩41,425 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,813 | ₩43,026 | ₩40,505 | ₩40,785 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,854 | ₩44,280 | ₩42,559 | ₩43,387 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩42,973 | ₩43,693 | ₩41,839 | ₩43,440 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,040 | ₩44,507 | ₩43,467 | ₩43,747 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩41,972 | ₩43,453 | ₩40,892 | ₩43,387 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,613 | ₩43,773 | ₩42,239 | ₩43,427 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,320 | ₩44,441 | ₩42,599 | ₩43,680 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,082 | ₩46,135 | ₩44,654 | ₩45,321 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,655 | ₩46,669 | ₩43,307 | ₩45,094 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,177 | ₩50,404 | ₩47,736 | ₩49,083 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,390 | ₩49,817 | ₩48,950 | ₩49,350 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,509 | ₩49,070 | ₩46,802 | ₩49,043 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,563 | ₩48,683 | ₩47,736 | ₩48,083 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,028 | ₩48,523 | ₩45,721 | ₩48,109 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,561 | ₩47,429 | ₩45,454 | ₩47,402 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,867 | ₩45,361 | ₩43,173 | ₩44,627 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,294 | ₩45,761 | ₩44,347 | ₩44,627 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,388 | ₩46,695 | ₩44,988 | ₩46,108 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,174 | ₩45,068 | ₩43,186 | ₩44,774 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,080 | ₩46,108 | ₩43,680 | ₩45,895 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,761 | ₩46,362 | ₩43,173 | ₩43,173 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,015 | ₩47,309 | ₩45,174 | ₩46,455 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,241 | ₩45,868 | ₩44,974 | ₩45,775 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,560 | ₩45,495 | ₩43,520 | ₩45,268 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩42,973 | ₩43,894 | ₩42,706 | ₩42,813 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,613 | ₩43,760 | ₩41,399 | ₩41,692 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,454 | ₩45,548 | ₩42,012 | ₩44,000 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,761 | ₩44,934 | ₩42,986 | ₩44,427 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,292 | ₩43,520 | ₩41,132 | ₩42,132 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,761 | ₩45,921 | ₩41,746 | ₩42,106 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,538 | ₩51,658 | ₩47,496 | ₩48,830 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,258 | ₩51,351 | ₩49,524 | ₩50,791 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,831 | ₩51,458 | ₩49,070 | ₩50,524 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,831 | ₩52,179 | ₩50,404 | ₩50,524 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,257 | ₩50,164 | ₩48,563 | ₩49,577 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,229 | ₩49,617 | ₩47,069 | ₩48,883 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,057 | ₩50,164 | ₩46,909 | ₩47,122 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,629 | ₩48,790 | ₩46,348 | ₩48,777 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,360 | ₩44,988 | ₩43,387 | ₩44,907 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,080 | ₩44,774 | ₩43,573 | ₩44,360 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,361 | ₩45,388 | ₩43,960 | ₩44,414 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,547 | ₩45,254 | ₩44,214 | ₩44,521 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,906 | ₩44,174 | ₩42,826 | ₩43,947 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,612 | ₩42,226 | ₩41,185 | ₩41,679 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,878 | ₩41,279 | ₩39,718 | ₩41,225 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,624 | ₩40,825 | ₩38,597 | ₩40,745 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,317 | ₩40,598 | ₩39,144 | ₩40,545 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,290 | ₩40,131 | ₩38,130 | ₩38,850 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,130 | ₩38,197 | ₩36,356 | ₩37,756 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,890 | ₩38,317 | ₩37,383 | ₩37,570 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,464 | ₩38,664 | ₩37,903 | ₩38,170 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,743 | ₩38,303 | ₩36,729 | ₩37,636 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,598 | ₩39,891 | ₩39,091 | ₩39,624 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,264 | ₩39,291 | ₩38,477 | ₩39,051 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,477 | ₩39,731 | ₩38,744 | ₩39,291 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,291 | ₩39,758 | ₩38,530 | ₩39,157 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,263 | ₩38,530 | ₩37,263 | ₩38,143 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,023 | ₩37,756 | ₩36,742 | ₩37,343 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,650 | ₩37,743 | ₩36,622 | ₩37,276 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,650 | ₩37,997 | ₩36,636 | ₩37,103 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩37,983 | ₩38,303 | ₩37,209 | ₩37,570 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,917 | ₩38,997 | ₩36,569 | ₩37,249 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,449 | ₩38,650 | ₩36,289 | ₩38,090 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,889 | ₩36,516 | ₩35,342 | ₩36,369 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,488 | ₩36,115 | ₩35,128 | ₩35,902 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,422 | ₩36,689 | ₩35,288 | ₩35,302 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,836 | ₩37,503 | ₩36,075 | ₩36,396 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩35,982 | ₩36,569 | ₩35,622 | ₩36,476 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,876 | ₩37,263 | ₩36,102 | ₩36,195 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,516 | ₩37,877 | ₩35,862 | ₩36,676 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,010 | ₩38,437 | ₩37,303 | ₩37,810 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,236 | ₩37,796 | ₩36,836 | ₩37,503 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,475 | ₩36,783 | ₩35,248 | ₩36,609 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,474 | ₩35,342 | ₩34,328 | ₩34,808 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,700 | ₩34,741 | ₩32,620 | ₩34,648 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,113 | ₩32,873 | ₩31,779 | ₩32,540 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,381 | ₩34,781 | ₩32,260 | ₩32,313 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,501 | ₩35,088 | ₩33,754 | ₩34,101 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,621 | ₩34,408 | ₩33,274 | ₩33,834 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,701 | ₩34,208 | ₩33,114 | ₩33,274 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,300 | ₩34,541 | ₩32,206 | ₩33,941 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,848 | ₩34,915 | ₩33,847 | ₩34,034 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,034 | ₩35,315 | ₩33,821 | ₩34,728 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,088 | ₩34,101 | ₩33,154 | ₩33,821 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,607 | ₩34,101 | ₩33,194 | ₩33,941 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,886 | ₩32,473 | ₩31,433 | ₩32,460 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,673 | ₩32,833 | ₩31,606 | ₩31,713 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,019 | ₩32,380 | ₩31,019 | ₩32,113 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,299 | ₩30,725 | ₩29,832 | ₩29,978 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩30,979 | ₩31,312 | ₩30,712 | ₩31,219 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,753 | ₩31,779 | ₩30,712 | ₩31,006 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,819 | ₩31,913 | ₩30,659 | ₩31,806 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,393 | ₩31,579 | ₩30,485 | ₩30,832 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,671 | ₩30,926 | ₩29,671 | ₩30,779 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,659 | ₩31,312 | ₩29,578 | ₩30,392 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,246 | ₩32,353 | ₩31,179 | ₩31,940 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,966 | ₩32,140 | ₩31,473 | ₩31,913 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,551 | ₩31,553 | ₩29,365 | ₩31,433 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,926 | ₩32,086 | ₩30,192 | ₩30,779 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,461 | ₩34,701 | ₩33,807 | ₩34,595 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,889 | ₩36,022 | ₩33,020 | ₩33,487 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,476 | ₩37,143 | ₩36,129 | ₩36,796 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,408 | ₩36,622 | ₩34,314 | ₩35,889 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,274 | ₩34,354 | ₩33,154 | ₩33,941 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,460 | ₩34,048 | ₩33,207 | ₩34,034 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,593 | ₩32,660 | ₩31,980 | ₩32,366 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,714 | ₩33,847 | ₩32,006 | ₩32,393 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,568 | ₩34,568 | ₩33,607 | ₩33,767 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩33,981 | ₩33,981 | ₩33,300 | ₩33,701 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,847 | ₩34,408 | ₩33,661 | ₩33,821 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,367 | ₩33,647 | ₩33,100 | ₩33,394 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,341 | ₩34,394 | ₩32,313 | ₩33,287 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,327 | ₩34,128 | ₩33,300 | ₩33,954 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,113 | ₩33,367 | ₩32,060 | ₩33,154 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,927 | ₩33,194 | ₩32,447 | ₩32,513 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,633 | ₩32,180 | ₩31,486 | ₩32,166 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,259 | ₩31,779 | ₩30,966 | ₩31,539 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,753 | ₩32,807 | ₩31,059 | ₩31,099 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,700 | ₩33,234 | ₩32,420 | ₩32,660 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,020 | ₩32,407 | ₩31,393 | ₩32,326 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,018 | ₩31,539 | ₩29,898 | ₩31,339 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,738 | ₩29,818 | ₩29,271 | ₩29,698 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,912 | ₩30,445 | ₩29,725 | ₩29,965 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,099 | ₩31,179 | ₩30,299 | ₩30,339 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,019 | ₩31,246 | ₩30,699 | ₩31,032 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,259 | ₩31,553 | ₩30,939 | ₩31,059 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,432 | ₩31,086 | ₩30,325 | ₩31,032 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,085 | ₩30,672 | ₩30,085 | ₩30,605 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,285 | ₩30,485 | ₩29,645 | ₩29,845 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,018 | ₩30,285 | ₩29,725 | ₩30,058 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,151 | ₩29,645 | ₩28,831 | ₩29,498 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,791 | ₩29,391 | ₩28,671 | ₩28,671 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,911 | ₩29,311 | ₩28,711 | ₩29,111 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,471 | ₩28,698 | ₩27,790 | ₩28,631 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,936 | ₩27,977 | ₩26,936 | ₩27,884 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩26,977 | ₩27,217 | ₩26,776 | ₩26,977 | 0.00% | 1174.6만 |
|---|