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 | ₩31,814 | ₩32,001 | ₩31,521 | ₩31,694 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,853 | ₩31,227 | ₩30,706 | ₩31,160 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,773 | ₩31,173 | ₩30,466 | ₩30,946 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,681 | ₩31,921 | ₩30,973 | ₩31,788 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,175 | ₩32,215 | ₩31,360 | ₩31,480 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,562 | ₩32,655 | ₩31,921 | ₩32,121 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,148 | — | — |
| 2026.09.25 | ₩32,482 | ₩33,577 | ₩32,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,443 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,602 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,874 | — | — |
|---|
| 2026.09.22 | ₩37,648 | ₩37,475 | ₩37,101 | ₩37,441 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,648 | ₩37,742 | ₩36,620 | ₩37,101 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,316 | ₩38,436 | ₩37,221 | ₩37,488 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,423 | ₩38,489 | ₩37,688 | ₩38,036 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,141 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,435 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,622 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,890 | — | — |
|---|
| 2026.08.27 | ₩43,149 | ₩43,736 | ₩42,548 | ₩43,402 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,923 | ₩43,977 | ₩42,922 | ₩43,149 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,149 | ₩44,697 | ₩42,989 | ₩44,697 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,097 | ₩44,604 | ₩43,229 | ₩44,030 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,949 | ₩43,950 | ₩42,828 | ₩43,736 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,558 | ₩42,054 | ₩39,531 | ₩41,961 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,875 | ₩40,185 | ₩37,675 | ₩39,918 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,393 | ₩36,754 | ₩36,046 | ₩36,207 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,767 | ₩37,448 | ₩36,527 | ₩37,008 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,407 | ₩37,034 | ₩36,260 | ₩36,460 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,273 | ₩36,447 | ₩35,432 | ₩35,846 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,408 | ₩37,435 | ₩36,474 | ₩36,687 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,701 | ₩36,927 | ₩36,046 | ₩36,367 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,847 | ₩36,874 | ₩35,953 | ₩36,580 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,313 | ₩36,914 | ₩36,073 | ₩36,901 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,924 | ₩34,872 | ₩33,697 | ₩34,204 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,376 | ₩34,511 | ₩33,296 | ₩34,311 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,308 | ₩32,549 | ₩31,427 | ₩31,507 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,653 | ₩31,360 | ₩30,399 | ₩31,280 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,773 | ₩31,040 | ₩29,865 | ₩30,840 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,681 | ₩31,828 | ₩30,292 | ₩31,534 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,240 | ₩31,961 | ₩30,346 | ₩30,987 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,400 | ₩31,734 | ₩30,866 | ₩31,387 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,268 | ₩32,549 | ₩31,267 | ₩31,934 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,894 | ₩32,388 | ₩31,534 | ₩31,841 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,360 | ₩31,788 | ₩31,040 | ₩31,601 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,014 | ₩32,976 | ₩31,961 | ₩32,362 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,960 | ₩31,320 | ₩30,506 | ₩31,254 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,132 | ₩30,452 | ₩29,892 | ₩30,079 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,025 | ₩30,546 | ₩29,758 | ₩30,132 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,826 | ₩31,107 | ₩30,346 | ₩30,599 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,108 | ₩32,282 | ₩31,067 | ₩31,587 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,428 | ₩32,882 | ₩31,734 | ₩31,921 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,761 | ₩31,974 | ₩30,960 | ₩31,347 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,988 | ₩32,362 | ₩31,681 | ₩32,228 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,387 | ₩32,362 | ₩31,067 | ₩32,308 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,107 | ₩31,414 | ₩30,145 | ₩30,786 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,896 | ₩33,163 | ₩31,601 | ₩31,881 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,123 | ₩33,536 | ₩32,388 | ₩33,002 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,348 | ₩33,216 | ₩32,282 | ₩32,989 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,320 | ₩32,642 | ₩31,147 | ₩31,334 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,601 | ₩31,761 | ₩30,880 | ₩31,534 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,841 | ₩31,974 | ₩31,307 | ₩31,747 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,255 | ₩33,176 | ₩32,255 | ₩32,388 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,589 | ₩32,695 | ₩31,747 | ₩32,095 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,788 | ₩32,455 | ₩31,107 | ₩31,641 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,643 | ₩34,244 | ₩33,269 | ₩33,390 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,845 | ₩35,406 | ₩34,524 | ₩35,112 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,607 | ₩37,288 | ₩35,112 | ₩35,606 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,315 | ₩38,783 | ₩36,393 | ₩36,420 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,927 | ₩37,622 | ₩36,460 | ₩37,368 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,434 | ₩37,141 | ₩36,313 | ₩36,500 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,643 | ₩34,257 | ₩32,936 | ₩34,151 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,841 | ₩33,323 | ₩31,614 | ₩33,189 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,522 | ₩33,336 | ₩31,400 | ₩31,587 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,032 | ₩35,032 | ₩32,362 | ₩33,737 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,325 | ₩35,406 | ₩34,244 | ₩34,524 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,275 | ₩37,408 | ₩34,858 | ₩35,005 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,129 | ₩38,877 | ₩37,889 | ₩38,182 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,062 | ₩38,236 | ₩37,395 | ₩37,608 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,210 | ₩39,638 | ₩38,449 | ₩38,703 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,371 | ₩39,371 | ₩38,076 | ₩38,903 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,970 | ₩40,666 | ₩38,903 | ₩40,292 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,622 | ₩39,210 | ₩37,235 | ₩39,104 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,289 | ₩38,863 | ₩38,036 | ₩38,062 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,663 | ₩39,437 | ₩38,650 | ₩39,371 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,156 | ₩38,156 | ₩37,355 | ₩37,769 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,435 | ₩38,757 | ₩37,275 | ₩38,289 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,141 | ₩38,396 | ₩36,741 | ₩38,209 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,395 | ₩37,635 | ₩36,367 | ₩36,634 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,343 | ₩39,277 | ₩37,942 | ₩38,062 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,624 | ₩39,758 | ₩37,555 | ₩37,889 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,654 | ₩41,694 | ₩40,812 | ₩41,240 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,041 | ₩42,121 | ₩41,213 | ₩41,747 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,680 | ₩42,641 | ₩40,505 | ₩42,361 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,121 | ₩43,776 | ₩42,121 | ₩42,468 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,066 | ₩42,134 | ₩41,066 | ₩42,067 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,148 | ₩42,855 | ₩40,479 | ₩40,612 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,545 | ₩41,493 | ₩40,465 | ₩41,093 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,451 | ₩39,718 | ₩38,356 | ₩38,463 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,957 | ₩39,437 | ₩38,409 | ₩38,570 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,011 | ₩40,011 | ₩38,797 | ₩39,451 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,041 | ₩42,281 | ₩39,985 | ₩40,372 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,265 | ₩40,439 | ₩39,691 | ₩39,865 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,747 | ₩41,987 | ₩40,292 | ₩40,746 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,256 | ₩43,429 | ₩42,415 | ₩42,909 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,216 | ₩43,923 | ₩42,641 | ₩43,776 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,949 | ₩43,629 | ₩41,707 | ₩42,882 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,710 | ₩43,910 | ₩43,202 | ₩43,509 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,806 | ₩46,086 | ₩42,682 | ₩42,802 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,153 | ₩46,500 | ₩45,285 | ₩46,326 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,912 | ₩47,474 | ₩45,592 | ₩46,647 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,938 | ₩45,352 | ₩44,497 | ₩45,218 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,245 | ₩45,939 | ₩44,244 | ₩44,577 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,312 | ₩45,792 | ₩44,898 | ₩45,405 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,697 | ₩45,031 | ₩44,070 | ₩44,831 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,444 | ₩45,125 | ₩44,390 | ₩45,085 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,364 | ₩44,978 | ₩43,336 | ₩43,843 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,058 | ₩45,338 | ₩43,509 | ₩44,177 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,894 | ₩42,241 | ₩40,839 | ₩42,214 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,987 | ₩42,468 | ₩41,654 | ₩41,867 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,225 | ₩42,575 | ₩40,225 | ₩42,067 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,241 | ₩43,322 | ₩41,493 | ₩42,748 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,144 | ₩40,812 | ₩39,144 | ₩40,746 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,250 | ₩39,371 | ₩37,648 | ₩38,182 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,968 | ₩38,716 | ₩36,807 | ₩38,369 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,515 | ₩39,037 | ₩37,194 | ₩37,235 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,264 | ₩39,344 | ₩38,489 | ₩38,743 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,407 | ₩37,608 | ₩36,073 | ₩37,275 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,432 | ₩37,582 | ₩35,325 | ₩37,128 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,660 | ₩36,727 | ₩34,791 | ₩35,432 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,379 | ₩36,701 | ₩34,858 | ₩36,607 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,931 | ₩39,931 | ₩37,955 | ₩38,650 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,894 | ₩42,655 | ₩40,946 | ₩41,387 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,412 | ₩42,174 | ₩40,372 | ₩41,453 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,842 | ₩43,055 | ₩40,532 | ₩40,812 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,883 | ₩44,310 | ₩42,588 | ₩43,416 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩43,002 | ₩43,723 | ₩41,867 | ₩43,469 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,070 | ₩44,537 | ₩43,496 | ₩43,776 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩42,001 | ₩43,483 | ₩40,919 | ₩43,416 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,641 | ₩43,803 | ₩42,268 | ₩43,456 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,350 | ₩44,471 | ₩42,628 | ₩43,710 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,113 | ₩46,166 | ₩44,684 | ₩45,352 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,687 | ₩46,700 | ₩43,336 | ₩45,125 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,211 | ₩50,438 | ₩47,768 | ₩49,116 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,424 | ₩49,851 | ₩48,983 | ₩49,384 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,541 | ₩49,103 | ₩46,834 | ₩49,076 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,596 | ₩48,716 | ₩47,768 | ₩48,115 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,059 | ₩48,556 | ₩45,752 | ₩48,142 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,592 | ₩47,461 | ₩45,485 | ₩47,434 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,898 | ₩45,392 | ₩43,202 | ₩44,657 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,325 | ₩45,792 | ₩44,377 | ₩44,657 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,418 | ₩46,727 | ₩45,018 | ₩46,139 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,204 | ₩45,098 | ₩43,216 | ₩44,804 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,110 | ₩46,139 | ₩43,710 | ₩45,926 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,792 | ₩46,393 | ₩43,202 | ₩43,202 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,047 | ₩47,341 | ₩45,205 | ₩46,486 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,272 | ₩45,899 | ₩45,005 | ₩45,806 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,589 | ₩45,525 | ₩43,549 | ₩45,298 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩43,002 | ₩43,923 | ₩42,735 | ₩42,842 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,641 | ₩43,790 | ₩41,427 | ₩41,720 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,485 | ₩45,579 | ₩42,041 | ₩44,030 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,791 | ₩44,964 | ₩43,015 | ₩44,457 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,320 | ₩43,549 | ₩41,160 | ₩42,161 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,791 | ₩45,952 | ₩41,774 | ₩42,134 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,573 | ₩51,693 | ₩47,528 | ₩48,863 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,293 | ₩51,386 | ₩49,557 | ₩50,825 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,865 | ₩51,493 | ₩49,103 | ₩50,558 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,865 | ₩52,214 | ₩50,438 | ₩50,558 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,290 | ₩50,198 | ₩48,596 | ₩49,610 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,261 | ₩49,651 | ₩47,101 | ₩48,916 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,091 | ₩50,198 | ₩46,940 | ₩47,154 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,660 | ₩48,823 | ₩46,380 | ₩48,809 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,390 | ₩45,018 | ₩43,416 | ₩44,938 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,110 | ₩44,804 | ₩43,603 | ₩44,390 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,392 | ₩45,418 | ₩43,990 | ₩44,444 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,577 | ₩45,285 | ₩44,244 | ₩44,551 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,935 | ₩44,204 | ₩42,855 | ₩43,977 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,640 | ₩42,254 | ₩41,213 | ₩41,707 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,905 | ₩41,306 | ₩39,744 | ₩41,253 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,651 | ₩40,853 | ₩38,623 | ₩40,772 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,344 | ₩40,626 | ₩39,170 | ₩40,572 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,316 | ₩40,158 | ₩38,156 | ₩38,877 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,156 | ₩38,222 | ₩36,380 | ₩37,782 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,915 | ₩38,343 | ₩37,408 | ₩37,595 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,489 | ₩38,690 | ₩37,929 | ₩38,196 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,769 | ₩38,329 | ₩36,754 | ₩37,662 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,624 | ₩39,918 | ₩39,117 | ₩39,651 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,291 | ₩39,317 | ₩38,503 | ₩39,077 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,504 | ₩39,758 | ₩38,770 | ₩39,317 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,317 | ₩39,784 | ₩38,556 | ₩39,184 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,288 | ₩38,556 | ₩37,288 | ₩38,169 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,048 | ₩37,782 | ₩36,767 | ₩37,368 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,675 | ₩37,769 | ₩36,647 | ₩37,301 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,675 | ₩38,022 | ₩36,660 | ₩37,128 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,009 | ₩38,329 | ₩37,235 | ₩37,595 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,943 | ₩39,024 | ₩36,594 | ₩37,275 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,474 | ₩38,676 | ₩36,313 | ₩38,116 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,913 | ₩36,540 | ₩35,365 | ₩36,393 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,512 | ₩36,140 | ₩35,152 | ₩35,926 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,447 | ₩36,714 | ₩35,312 | ₩35,325 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,861 | ₩37,528 | ₩36,100 | ₩36,420 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩36,006 | ₩36,594 | ₩35,646 | ₩36,500 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,901 | ₩37,288 | ₩36,126 | ₩36,220 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,542 | ₩37,902 | ₩35,886 | ₩36,701 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,036 | ₩38,463 | ₩37,328 | ₩37,835 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,261 | ₩37,822 | ₩36,861 | ₩37,528 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,499 | ₩36,807 | ₩35,272 | ₩36,634 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,498 | ₩35,365 | ₩34,351 | ₩34,831 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,722 | ₩34,765 | ₩32,642 | ₩34,671 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,135 | ₩32,896 | ₩31,801 | ₩32,562 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,404 | ₩34,805 | ₩32,282 | ₩32,335 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,524 | ₩35,112 | ₩33,777 | ₩34,124 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,643 | ₩34,431 | ₩33,296 | ₩33,857 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,723 | ₩34,231 | ₩33,136 | ₩33,296 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,322 | ₩34,564 | ₩32,228 | ₩33,964 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,872 | ₩34,938 | ₩33,870 | ₩34,057 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,057 | ₩35,339 | ₩33,844 | ₩34,751 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,111 | ₩34,124 | ₩33,176 | ₩33,844 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,630 | ₩34,124 | ₩33,216 | ₩33,964 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,908 | ₩32,495 | ₩31,454 | ₩32,482 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,695 | ₩32,856 | ₩31,627 | ₩31,734 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,040 | ₩32,402 | ₩31,040 | ₩32,135 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,319 | ₩30,746 | ₩29,852 | ₩29,999 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩31,000 | ₩31,334 | ₩30,733 | ₩31,240 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,774 | ₩31,801 | ₩30,733 | ₩31,027 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,840 | ₩31,934 | ₩30,679 | ₩31,828 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,414 | ₩31,601 | ₩30,506 | ₩30,853 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,692 | ₩30,946 | ₩29,692 | ₩30,800 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,679 | ₩31,334 | ₩29,598 | ₩30,412 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,267 | ₩32,375 | ₩31,200 | ₩31,961 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,988 | ₩32,161 | ₩31,494 | ₩31,934 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,571 | ₩31,574 | ₩29,384 | ₩31,454 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,948 | ₩32,108 | ₩30,212 | ₩30,800 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,484 | ₩34,725 | ₩33,830 | ₩34,618 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,913 | ₩36,046 | ₩33,042 | ₩33,510 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,500 | ₩37,168 | ₩36,153 | ₩36,821 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,431 | ₩36,647 | ₩34,337 | ₩35,913 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,296 | ₩34,378 | ₩33,176 | ₩33,964 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,483 | ₩34,070 | ₩33,229 | ₩34,057 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,615 | ₩32,682 | ₩32,001 | ₩32,388 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,737 | ₩33,870 | ₩32,028 | ₩32,415 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,591 | ₩34,591 | ₩33,630 | ₩33,790 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩34,004 | ₩34,004 | ₩33,323 | ₩33,723 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,870 | ₩34,431 | ₩33,683 | ₩33,844 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,390 | ₩33,670 | ₩33,123 | ₩33,416 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,364 | ₩34,418 | ₩32,335 | ₩33,309 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,350 | ₩34,151 | ₩33,323 | ₩33,977 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,135 | ₩33,390 | ₩32,081 | ₩33,176 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,949 | ₩33,216 | ₩32,468 | ₩32,535 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,654 | ₩32,201 | ₩31,507 | ₩32,188 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,280 | ₩31,801 | ₩30,987 | ₩31,561 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,775 | ₩32,829 | ₩31,080 | ₩31,120 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,722 | ₩33,256 | ₩32,442 | ₩32,682 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,041 | ₩32,428 | ₩31,414 | ₩32,348 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,039 | ₩31,561 | ₩29,918 | ₩31,360 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,758 | ₩29,838 | ₩29,291 | ₩29,718 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,932 | ₩30,466 | ₩29,745 | ₩29,985 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,120 | ₩31,200 | ₩30,319 | ₩30,359 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,040 | ₩31,267 | ₩30,720 | ₩31,053 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,280 | ₩31,574 | ₩30,960 | ₩31,080 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,452 | ₩31,107 | ₩30,346 | ₩31,053 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,105 | ₩30,693 | ₩30,105 | ₩30,626 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,306 | ₩30,506 | ₩29,665 | ₩29,865 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,039 | ₩30,306 | ₩29,745 | ₩30,079 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,171 | ₩29,665 | ₩28,850 | ₩29,518 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,810 | ₩29,411 | ₩28,690 | ₩28,690 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,931 | ₩29,331 | ₩28,730 | ₩29,131 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,490 | ₩28,717 | ₩27,809 | ₩28,650 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,955 | ₩27,996 | ₩26,955 | ₩27,903 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩26,995 | ₩27,235 | ₩26,794 | ₩26,995 | 0.00% | 1174.6만 |
|---|