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 | ₩31,808 | ₩31,995 | ₩31,514 | ₩31,688 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,847 | ₩31,221 | ₩30,700 | ₩31,154 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,767 | ₩31,167 | ₩30,460 | ₩30,940 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,675 | ₩31,915 | ₩30,967 | ₩31,781 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,168 | ₩32,208 | ₩31,354 | ₩31,474 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,556 | ₩32,649 | ₩31,915 | ₩32,115 | -1.35% | 678.7만 |
| 2026.10.01 | ₩32,195 | ₩32,395 | ₩31,715 | ₩32,115 | -0.25% | 670.3만 |
| 2026.09.30 | ₩32,756 | ₩32,822 | ₩32,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,142 |
| -1.87% |
| 566만 |
| 2026.09.29 | ₩32,609 | ₩32,689 | ₩32,008 | ₩32,462 | -0.45% | 660.2만 |
|---|
| 2026.09.28 | ₩31,808 | ₩32,556 | ₩31,474 | ₩32,182 | +1.17% | 1001.8만 |
|---|
| 2026.09.25 | ₩32,475 | ₩33,570 | ₩32,395 | ₩33,436 | +2.96% | 1023.5만 |
|---|
| 2026.09.24 | ₩35,012 | ₩35,238 | ₩32,075 | ₩32,596 | -6.90% | 1974.5만 |
|---|
| 2026.09.23 | ₩37,187 | ₩37,307 | ₩36,426 | ₩36,867 | -0.86% | 725.4만 |
|---|
| 2026.09.22 | ₩37,094 | ₩38,562 | ₩37,080 | ₩38,308 | +3.27% | 621만 |
|---|
| 2026.09.21 | ₩37,641 | ₩37,735 | ₩36,613 | ₩37,094 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,308 | ₩38,429 | ₩37,214 | ₩37,481 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,415 | ₩38,482 | ₩37,681 | ₩38,028 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | ₩38,188 | ₩38,282 | ₩36,600 | ₩37,134 | -2.76% | 790.5만 |
|---|
| 2026.09.15 | ₩37,761 | ₩37,828 | ₩36,974 | ₩37,428 | -0.88% | 437만 |
|---|
| 2026.09.14 | ₩37,601 | ₩37,935 | ₩37,094 | ₩37,614 | +0.04% | 766.2만 |
|---|
| 2026.09.11 | ₩39,270 | ₩39,910 | ₩38,482 | ₩38,882 | -0.99% | 905.6만 |
|---|
| 2026.09.10 | ₩39,016 | ₩39,083 | ₩38,495 | ₩38,615 | -1.03% | 681.7만 |
|---|
| 2026.09.09 | ₩41,071 | ₩41,859 | ₩40,070 | ₩40,351 | -1.75% | 568.6만 |
|---|
| 2026.09.08 | ₩41,112 | ₩41,365 | ₩40,217 | ₩40,244 | -2.11% | 623.7만 |
|---|
| 2026.09.04 | ₩41,218 | ₩41,792 | ₩40,925 | ₩41,205 | -0.03% | 527.5만 |
|---|
| 2026.09.03 | ₩41,886 | ₩42,473 | ₩40,871 | ₩42,166 | +0.67% | 1033.4만 |
|---|
| 2026.09.02 | ₩40,271 | ₩41,125 | ₩39,803 | ₩40,391 | +0.30% | 720.4만 |
|---|
| 2026.09.01 | ₩39,590 | ₩40,751 | ₩39,216 | ₩39,283 | -0.78% | 740만 |
|---|
| 2026.08.31 | ₩41,592 | ₩41,672 | ₩40,324 | ₩40,951 | -1.54% | 764.8만 |
|---|
| 2026.08.28 | ₩43,661 | ₩43,688 | ₩41,165 | ₩41,739 | -4.40% | 1108.3만 |
|---|
| 2026.08.27 | ₩43,140 | ₩43,728 | ₩42,540 | ₩43,394 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,915 | ₩43,968 | ₩42,914 | ₩43,140 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,140 | ₩44,689 | ₩42,980 | ₩44,689 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,088 | ₩44,595 | ₩43,221 | ₩44,021 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,940 | ₩43,941 | ₩42,820 | ₩43,728 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,550 | ₩42,046 | ₩39,523 | ₩41,952 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,868 | ₩40,177 | ₩37,668 | ₩39,910 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,386 | ₩36,747 | ₩36,039 | ₩36,200 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,760 | ₩37,441 | ₩36,520 | ₩37,000 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,400 | ₩37,027 | ₩36,253 | ₩36,453 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,266 | ₩36,440 | ₩35,425 | ₩35,839 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,401 | ₩37,428 | ₩36,466 | ₩36,680 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,693 | ₩36,920 | ₩36,039 | ₩36,360 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,840 | ₩36,867 | ₩35,946 | ₩36,573 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,306 | ₩36,907 | ₩36,066 | ₩36,894 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,917 | ₩34,865 | ₩33,690 | ₩34,197 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,370 | ₩34,504 | ₩33,290 | ₩34,304 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,302 | ₩32,542 | ₩31,421 | ₩31,501 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,647 | ₩31,354 | ₩30,393 | ₩31,274 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,767 | ₩31,034 | ₩29,859 | ₩30,834 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,675 | ₩31,821 | ₩30,286 | ₩31,528 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,234 | ₩31,955 | ₩30,340 | ₩30,980 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,394 | ₩31,728 | ₩30,860 | ₩31,381 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,262 | ₩32,542 | ₩31,261 | ₩31,928 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,888 | ₩32,382 | ₩31,528 | ₩31,835 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,354 | ₩31,781 | ₩31,034 | ₩31,594 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,008 | ₩32,969 | ₩31,955 | ₩32,355 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,954 | ₩31,314 | ₩30,500 | ₩31,247 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,126 | ₩30,447 | ₩29,886 | ₩30,073 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,019 | ₩30,540 | ₩29,752 | ₩30,126 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,820 | ₩31,101 | ₩30,340 | ₩30,593 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,102 | ₩32,275 | ₩31,061 | ₩31,581 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,422 | ₩32,876 | ₩31,728 | ₩31,915 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,755 | ₩31,968 | ₩30,954 | ₩31,341 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,982 | ₩32,355 | ₩31,675 | ₩32,222 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,381 | ₩32,355 | ₩31,061 | ₩32,302 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,101 | ₩31,408 | ₩30,140 | ₩30,780 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,889 | ₩33,156 | ₩31,594 | ₩31,875 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,116 | ₩33,530 | ₩32,382 | ₩32,996 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,342 | ₩33,210 | ₩32,275 | ₩32,983 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,314 | ₩32,636 | ₩31,141 | ₩31,328 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,594 | ₩31,755 | ₩30,874 | ₩31,528 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,835 | ₩31,968 | ₩31,301 | ₩31,741 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,249 | ₩33,170 | ₩32,249 | ₩32,382 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,582 | ₩32,689 | ₩31,741 | ₩32,088 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,781 | ₩32,449 | ₩31,101 | ₩31,635 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,637 | ₩34,237 | ₩33,263 | ₩33,383 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,838 | ₩35,399 | ₩34,518 | ₩35,105 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,600 | ₩37,281 | ₩35,105 | ₩35,599 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,307 | ₩38,776 | ₩36,386 | ₩36,413 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,920 | ₩37,614 | ₩36,453 | ₩37,361 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,426 | ₩37,134 | ₩36,306 | ₩36,493 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,637 | ₩34,251 | ₩32,929 | ₩34,144 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,835 | ₩33,316 | ₩31,608 | ₩33,183 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,515 | ₩33,330 | ₩31,394 | ₩31,581 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,025 | ₩35,025 | ₩32,355 | ₩33,730 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,319 | ₩35,399 | ₩34,237 | ₩34,518 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,267 | ₩37,401 | ₩34,851 | ₩34,998 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,122 | ₩38,869 | ₩37,881 | ₩38,175 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,055 | ₩38,228 | ₩37,387 | ₩37,601 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,203 | ₩39,630 | ₩38,442 | ₩38,696 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,363 | ₩39,363 | ₩38,068 | ₩38,896 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,963 | ₩40,658 | ₩38,896 | ₩40,284 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,614 | ₩39,203 | ₩37,227 | ₩39,096 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,282 | ₩38,856 | ₩38,028 | ₩38,055 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,656 | ₩39,430 | ₩38,642 | ₩39,363 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,148 | ₩38,148 | ₩37,347 | ₩37,761 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,428 | ₩38,749 | ₩37,267 | ₩38,282 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,134 | ₩38,389 | ₩36,733 | ₩38,202 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,387 | ₩37,628 | ₩36,360 | ₩36,627 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,335 | ₩39,270 | ₩37,935 | ₩38,055 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,617 | ₩39,750 | ₩37,548 | ₩37,881 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,645 | ₩41,685 | ₩40,805 | ₩41,232 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,033 | ₩42,113 | ₩41,205 | ₩41,739 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,672 | ₩42,633 | ₩40,498 | ₩42,353 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,113 | ₩43,768 | ₩42,113 | ₩42,460 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,058 | ₩42,126 | ₩41,058 | ₩42,059 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,139 | ₩42,847 | ₩40,471 | ₩40,604 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,538 | ₩41,485 | ₩40,457 | ₩41,085 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,443 | ₩39,710 | ₩38,349 | ₩38,455 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,949 | ₩39,430 | ₩38,402 | ₩38,562 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,004 | ₩40,004 | ₩38,789 | ₩39,443 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,033 | ₩42,273 | ₩39,977 | ₩40,364 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,257 | ₩40,431 | ₩39,683 | ₩39,857 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,739 | ₩41,979 | ₩40,284 | ₩40,738 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,247 | ₩43,421 | ₩42,406 | ₩42,900 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,207 | ₩43,915 | ₩42,633 | ₩43,768 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,940 | ₩43,621 | ₩41,699 | ₩42,873 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,701 | ₩43,901 | ₩43,194 | ₩43,501 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,797 | ₩46,077 | ₩42,673 | ₩42,793 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,144 | ₩46,491 | ₩45,276 | ₩46,317 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,903 | ₩47,465 | ₩45,583 | ₩46,638 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,929 | ₩45,343 | ₩44,489 | ₩45,209 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,236 | ₩45,930 | ₩44,235 | ₩44,569 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,303 | ₩45,783 | ₩44,889 | ₩45,396 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,689 | ₩45,022 | ₩44,061 | ₩44,822 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,435 | ₩45,116 | ₩44,382 | ₩45,076 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,355 | ₩44,969 | ₩43,327 | ₩43,835 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,049 | ₩45,329 | ₩43,501 | ₩44,168 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,886 | ₩42,233 | ₩40,831 | ₩42,206 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,979 | ₩42,460 | ₩41,645 | ₩41,859 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,217 | ₩42,566 | ₩40,217 | ₩42,059 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,233 | ₩43,314 | ₩41,485 | ₩42,740 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,136 | ₩40,805 | ₩39,136 | ₩40,738 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,243 | ₩39,363 | ₩37,641 | ₩38,175 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,960 | ₩38,709 | ₩36,800 | ₩38,362 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,508 | ₩39,029 | ₩37,187 | ₩37,227 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,256 | ₩39,336 | ₩38,482 | ₩38,736 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,400 | ₩37,601 | ₩36,066 | ₩37,267 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,425 | ₩37,574 | ₩35,319 | ₩37,121 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,653 | ₩36,720 | ₩34,785 | ₩35,425 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,372 | ₩36,693 | ₩34,851 | ₩36,600 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,924 | ₩39,924 | ₩37,948 | ₩38,642 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,886 | ₩42,647 | ₩40,938 | ₩41,378 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,404 | ₩42,166 | ₩40,364 | ₩41,445 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,833 | ₩43,047 | ₩40,524 | ₩40,805 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,875 | ₩44,302 | ₩42,580 | ₩43,407 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩42,994 | ₩43,714 | ₩41,859 | ₩43,461 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,061 | ₩44,529 | ₩43,487 | ₩43,768 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩41,992 | ₩43,474 | ₩40,911 | ₩43,407 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,633 | ₩43,794 | ₩42,259 | ₩43,447 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,342 | ₩44,462 | ₩42,620 | ₩43,701 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,104 | ₩46,157 | ₩44,675 | ₩45,343 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,678 | ₩46,691 | ₩43,327 | ₩45,116 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,201 | ₩50,428 | ₩47,759 | ₩49,107 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,414 | ₩49,841 | ₩48,973 | ₩49,374 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,532 | ₩49,094 | ₩46,824 | ₩49,067 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,586 | ₩48,706 | ₩47,759 | ₩48,106 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,050 | ₩48,546 | ₩45,743 | ₩48,133 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,583 | ₩47,452 | ₩45,476 | ₩47,425 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,889 | ₩45,383 | ₩43,194 | ₩44,649 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,316 | ₩45,783 | ₩44,368 | ₩44,649 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,410 | ₩46,718 | ₩45,009 | ₩46,130 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,195 | ₩45,089 | ₩43,207 | ₩44,796 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,101 | ₩46,130 | ₩43,701 | ₩45,917 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,783 | ₩46,384 | ₩43,194 | ₩43,194 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,038 | ₩47,332 | ₩45,196 | ₩46,477 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,263 | ₩45,890 | ₩44,996 | ₩45,797 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,581 | ₩45,516 | ₩43,541 | ₩45,289 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩42,994 | ₩43,915 | ₩42,727 | ₩42,833 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,633 | ₩43,781 | ₩41,419 | ₩41,712 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,476 | ₩45,570 | ₩42,033 | ₩44,021 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,782 | ₩44,956 | ₩43,007 | ₩44,449 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,312 | ₩43,541 | ₩41,152 | ₩42,153 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,782 | ₩45,943 | ₩41,766 | ₩42,126 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,563 | ₩51,683 | ₩47,519 | ₩48,853 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,283 | ₩51,376 | ₩49,547 | ₩50,815 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,855 | ₩51,483 | ₩49,094 | ₩50,548 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,855 | ₩52,204 | ₩50,428 | ₩50,548 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,280 | ₩50,188 | ₩48,586 | ₩49,601 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,252 | ₩49,641 | ₩47,091 | ₩48,907 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,081 | ₩50,188 | ₩46,931 | ₩47,145 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,651 | ₩48,813 | ₩46,371 | ₩48,800 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,382 | ₩45,009 | ₩43,407 | ₩44,929 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,101 | ₩44,796 | ₩43,594 | ₩44,382 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,383 | ₩45,410 | ₩43,981 | ₩44,435 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,569 | ₩45,276 | ₩44,235 | ₩44,542 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,927 | ₩44,195 | ₩42,847 | ₩43,968 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,632 | ₩42,246 | ₩41,205 | ₩41,699 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,897 | ₩41,298 | ₩39,737 | ₩41,245 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,643 | ₩40,845 | ₩38,615 | ₩40,764 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,336 | ₩40,618 | ₩39,163 | ₩40,564 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,308 | ₩40,150 | ₩38,148 | ₩38,869 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,148 | ₩38,215 | ₩36,373 | ₩37,775 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,908 | ₩38,335 | ₩37,401 | ₩37,588 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,482 | ₩38,682 | ₩37,921 | ₩38,188 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,761 | ₩38,322 | ₩36,747 | ₩37,654 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,617 | ₩39,910 | ₩39,109 | ₩39,643 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,283 | ₩39,310 | ₩38,495 | ₩39,069 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,496 | ₩39,750 | ₩38,762 | ₩39,310 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,310 | ₩39,777 | ₩38,549 | ₩39,176 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,281 | ₩38,549 | ₩37,281 | ₩38,162 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,040 | ₩37,775 | ₩36,760 | ₩37,361 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,668 | ₩37,761 | ₩36,640 | ₩37,294 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,668 | ₩38,015 | ₩36,653 | ₩37,121 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,001 | ₩38,322 | ₩37,227 | ₩37,588 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,936 | ₩39,016 | ₩36,587 | ₩37,267 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,466 | ₩38,669 | ₩36,306 | ₩38,108 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,906 | ₩36,533 | ₩35,359 | ₩36,386 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,505 | ₩36,133 | ₩35,145 | ₩35,919 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,440 | ₩36,707 | ₩35,305 | ₩35,319 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,854 | ₩37,521 | ₩36,093 | ₩36,413 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩35,999 | ₩36,587 | ₩35,639 | ₩36,493 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,894 | ₩37,281 | ₩36,119 | ₩36,213 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,534 | ₩37,895 | ₩35,879 | ₩36,693 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,028 | ₩38,455 | ₩37,321 | ₩37,828 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,254 | ₩37,815 | ₩36,854 | ₩37,521 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,492 | ₩36,800 | ₩35,265 | ₩36,627 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,491 | ₩35,359 | ₩34,344 | ₩34,825 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,716 | ₩34,758 | ₩32,636 | ₩34,664 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,128 | ₩32,889 | ₩31,795 | ₩32,556 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,398 | ₩34,798 | ₩32,275 | ₩32,329 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,518 | ₩35,105 | ₩33,770 | ₩34,117 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,637 | ₩34,424 | ₩33,290 | ₩33,850 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,717 | ₩34,224 | ₩33,129 | ₩33,290 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,315 | ₩34,558 | ₩32,222 | ₩33,957 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,865 | ₩34,931 | ₩33,864 | ₩34,050 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,050 | ₩35,332 | ₩33,837 | ₩34,745 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,104 | ₩34,117 | ₩33,170 | ₩33,837 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,623 | ₩34,117 | ₩33,210 | ₩33,957 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,901 | ₩32,489 | ₩31,448 | ₩32,475 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,689 | ₩32,849 | ₩31,621 | ₩31,728 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,034 | ₩32,395 | ₩31,034 | ₩32,128 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,313 | ₩30,740 | ₩29,846 | ₩29,993 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩30,994 | ₩31,328 | ₩30,727 | ₩31,234 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,768 | ₩31,795 | ₩30,727 | ₩31,021 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,834 | ₩31,928 | ₩30,673 | ₩31,821 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,408 | ₩31,594 | ₩30,500 | ₩30,847 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,686 | ₩30,940 | ₩29,686 | ₩30,794 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,673 | ₩31,328 | ₩29,592 | ₩30,407 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,261 | ₩32,369 | ₩31,194 | ₩31,955 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,982 | ₩32,155 | ₩31,488 | ₩31,928 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,566 | ₩31,568 | ₩29,379 | ₩31,448 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,942 | ₩32,102 | ₩30,206 | ₩30,794 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,478 | ₩34,718 | ₩33,824 | ₩34,611 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,906 | ₩36,039 | ₩33,036 | ₩33,503 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,493 | ₩37,161 | ₩36,146 | ₩36,814 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,424 | ₩36,640 | ₩34,331 | ₩35,906 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,290 | ₩34,371 | ₩33,170 | ₩33,957 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,477 | ₩34,064 | ₩33,223 | ₩34,050 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,609 | ₩32,676 | ₩31,995 | ₩32,382 | -0.70% | 1418.8만 |
|---|