킨로스 골드 과거 주가·일별 시세 (KGC) · 티커911

시장 데이터를 불러오는 중

일간2026.06.01

-1.19%

시가: ₩39,363
고가: ₩39,363
저가: ₩38,068
종가: ₩38,895
거래량: 779.4만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

269개 기간

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	₩31,674	₩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	₩32,555	₩32,649	₩31,915	₩32,115	-1.35%	676.5만
2026.09.30	—	—	—	₩32,142	—	—
2026.09.25	₩32,475	₩33,570	₩32,395	₩33,436	+2.96%	1023.5만
2026.09.24	—	—	—	₩32,595	—	—
2026.09.23	—	—	—	₩36,867	—	—
2026.09.22	₩37,641	₩37,467	₩37,094	₩37,434	-0.55%	20.1만
2026.09.21	₩37,641	₩37,734	₩36,613	₩37,094	-1.45%	534.1만
2026.09.18	₩38,308	₩38,428	₩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	—	—	—	₩37,134	—	—
2026.09.15	—	—	—	₩37,427	—	—
2026.09.14	—	—	—	₩37,614	—	—
2026.09.11	—	—	—	₩38,882	—	—
2026.08.27	₩43,140	₩43,727	₩42,539	₩43,394	+0.59%	835만
2026.08.26	₩43,914	₩43,968	₩42,913	₩43,140	-1.76%	831.8만
2026.08.25	₩43,140	₩44,688	₩42,980	₩44,688	+3.59%	908.9만
2026.08.24	₩44,088	₩44,595	₩43,220	₩44,021	-0.15%	989.3만
2026.08.21	₩42,940	₩43,941	₩42,820	₩43,727	+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	₩37,667	₩39,910	+5.39%	1244.8만
2026.08.18	₩36,386	₩36,746	₩36,039	₩36,199	-0.51%	435.9만
2026.08.17	₩36,760	₩37,441	₩36,520	₩37,000	+0.65%	461.3만
2026.08.14	₩36,399	₩37,027	₩36,253	₩36,453	+0.15%	517.3만
2026.08.13	₩36,266	₩36,439	₩35,425	₩35,839	-1.18%	842.1만
2026.08.12	₩37,401	₩37,427	₩36,466	₩36,680	-1.93%	833.8만
2026.08.11	₩36,693	₩36,920	₩36,039	₩36,359	-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	₩36,893	+1.62%	1412.5만
2026.08.06	₩33,917	₩34,864	₩33,690	₩34,197	+0.83%	761.5만
2026.08.05	₩33,370	₩34,504	₩33,289	₩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	₩30,833	+0.22%	526.5만
2026.07.30	₩31,674	₩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	₩30,446	₩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	₩31,100	₩30,340	₩30,593	-0.74%	779.3만
2026.07.15	₩32,101	₩32,275	₩31,060	₩31,581	-1.62%	487.7만
2026.07.14	₩32,422	₩32,876	₩31,728	₩31,915	-1.56%	727.9만
2026.07.13	₩31,754	₩31,968	₩30,954	₩31,341	-1.30%	715.6만
2026.07.10	₩31,981	₩32,355	₩31,674	₩32,222	+0.75%	775만
2026.07.09	₩31,381	₩32,355	₩31,060	₩32,302	+2.93%	970.4만
2026.07.08	₩31,100	₩31,407	₩30,139	₩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	₩33,209	₩32,275	₩32,982	+1.98%	919만
2026.07.01	₩31,314	₩32,635	₩31,140	₩31,327	+0.04%	555.3만
2026.06.30	₩31,594	₩31,754	₩30,873	₩31,528	-0.21%	827만
2026.06.29	₩31,835	₩31,968	₩31,301	₩31,741	-0.29%	735.9만
2026.06.26	₩32,248	₩33,169	₩32,248	₩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	₩31,100	₩31,634	-0.46%	1701.4만
2026.06.23	₩33,636	₩34,237	₩33,263	₩33,383	-0.75%	1280.3만
2026.06.22	₩34,838	₩35,398	₩34,517	₩35,105	+0.77%	839만
2026.06.18	₩36,600	₩37,280	₩35,105	₩35,599	-2.74%	808.3만
2026.06.17	₩37,307	₩38,775	₩36,386	₩36,413	-2.40%	1105.4만
2026.06.16	₩36,920	₩37,614	₩36,453	₩37,360	+1.19%	631.1만
2026.06.15	₩36,426	₩37,134	₩36,306	₩36,493	+0.18%	992만
2026.06.12	₩33,636	₩34,250	₩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	₩33,329	₩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	₩35,318	₩35,398	₩34,237	₩34,517	-2.27%	978만
2026.06.05	₩37,267	₩37,401	₩34,851	₩34,998	-6.09%	1148.9만
2026.06.04	₩38,121	₩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	₩39,202	₩39,630	₩38,442	₩38,695	-1.29%	598.2만
2026.06.01	₩39,363	₩39,363	₩38,068	₩38,895	-1.19%	779.4만
2026.05.29	₩38,962	₩40,657	₩38,895	₩40,284	+3.39%	871.1만
2026.05.28	₩37,614	₩39,202	₩37,227	₩39,096	+3.94%	581.3만
2026.05.27	₩38,281	₩38,855	₩38,028	₩38,055	-0.59%	587.2만
2026.05.26	₩38,655	₩39,429	₩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	₩37,427	₩38,749	₩37,267	₩38,281	+2.28%	522.8만
2026.05.20	₩37,134	₩38,388	₩36,733	₩38,201	+2.88%	700.2만
2026.05.19	₩37,387	₩37,627	₩36,359	₩36,626	-2.03%	941.4만
2026.05.18	₩38,335	₩39,269	₩37,934	₩38,055	-0.73%	606.6만
2026.05.15	₩39,616	₩39,750	₩37,547	₩37,881	-4.38%	960.3만
2026.05.14	₩41,645	₩41,685	₩40,804	₩41,231	-0.99%	503만
2026.05.13	₩42,032	₩42,112	₩41,205	₩41,739	-0.70%	517만
2026.05.12	₩41,672	₩42,633	₩40,497	₩42,353	+1.63%	843.6만
2026.05.11	₩42,112	₩43,767	₩42,112	₩42,459	+0.82%	999.2만
2026.05.08	₩41,058	₩42,126	₩41,058	₩42,059	+2.44%	556.3만
2026.05.07	₩42,139	₩42,846	₩40,471	₩40,604	-3.64%	1295만
2026.05.06	₩40,537	₩41,485	₩40,457	₩41,085	+1.35%	777만
2026.05.05	₩39,443	₩39,710	₩38,348	₩38,455	-2.50%	576.9만
2026.05.04	₩38,949	₩39,429	₩38,402	₩38,562	-0.99%	701.4만
2026.05.01	₩40,003	₩40,003	₩38,789	₩39,443	-1.40%	819.4만
2026.04.30	₩42,032	₩42,272	₩39,977	₩40,364	-3.97%	898.8만
2026.04.29	₩40,257	₩40,430	₩39,683	₩39,857	-0.99%	970.7만
2026.04.28	₩41,739	₩41,979	₩40,284	₩40,737	-2.40%	963.7만
2026.04.27	₩43,247	₩43,420	₩42,406	₩42,900	-0.80%	520.4만
2026.04.24	₩43,207	₩43,914	₩42,633	₩43,767	+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	₩43,193	₩43,500	-0.46%	671.1만
2026.04.21	₩45,796	₩46,077	₩42,673	₩42,793	-6.56%	1060.8만
2026.04.20	₩46,143	₩46,490	₩45,276	₩46,317	+0.38%	671.8만
2026.04.17	₩45,903	₩47,465	₩45,583	₩46,637	+1.60%	796.1만
2026.04.16	₩44,929	₩45,342	₩44,488	₩45,209	+0.62%	607.2만
2026.04.15	₩45,236	₩45,930	₩44,235	₩44,568	-1.48%	850.3만
2026.04.14	₩45,302	₩45,783	₩44,889	₩45,396	+0.21%	730만
2026.04.13	₩44,688	₩45,022	₩44,061	₩44,822	+0.30%	691.6만
2026.04.10	₩44,435	₩45,116	₩44,381	₩45,076	+1.44%	660.2만
2026.04.09	₩44,355	₩44,969	₩43,327	₩43,834	-1.17%	614.8만
2026.04.08	₩45,049	₩45,329	₩43,500	₩44,168	-1.96%	1186.3만
2026.04.07	₩41,885	₩42,232	₩40,831	₩42,206	+0.76%	694.2만
2026.04.06	₩41,979	₩42,459	₩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	₩42,232	₩43,314	₩41,485	₩42,740	+1.20%	1093.1만
2026.03.31	₩39,136	₩40,804	₩39,136	₩40,737	+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	₩37,507	₩39,029	₩37,187	₩37,227	-0.75%	819.6만
2026.03.25	₩39,256	₩39,336	₩38,482	₩38,735	-1.33%	1005.3만
2026.03.24	₩36,399	₩37,601	₩36,066	₩37,267	+2.38%	1233.5만
2026.03.23	₩35,425	₩37,574	₩35,318	₩37,120	+4.79%	1764.6만
2026.03.20	₩36,653	₩36,720	₩34,784	₩35,425	-3.35%	1491.4만
2026.03.19	₩35,372	₩36,693	₩34,851	₩36,600	+3.47%	1870.5만
2026.03.18	₩39,923	₩39,923	₩37,948	₩38,642	-3.21%	1177.3만
2026.03.17	₩41,885	₩42,646	₩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	₩40,804	-4.74%	1223.5만
2026.03.12	₩43,874	₩44,301	₩42,579	₩43,407	-1.06%	1020.1만
2026.03.11	₩42,993	₩43,714	₩41,859	₩43,460	+1.09%	834.6만
2026.03.10	₩44,061	₩44,528	₩43,487	₩43,767	-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	₩44,341	₩44,462	₩42,620	₩43,701	-1.44%	1303.3만
2026.03.04	₩46,103	₩46,157	₩44,675	₩45,342	-1.65%	720.2만
2026.03.03	₩46,677	₩46,691	₩43,327	₩45,116	-3.35%	1409.6만
2026.03.02	₩50,201	₩50,428	₩47,758	₩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	₩49,093	₩46,824	₩49,067	+3.23%	881.3만
2026.02.25	₩48,586	₩48,706	₩47,758	₩48,105	-0.99%	795.7만
2026.02.24	₩46,050	₩48,546	₩45,743	₩48,132	+4.52%	967.6만
2026.02.23	₩45,583	₩47,451	₩45,476	₩47,425	+4.04%	1629.4만
2026.02.20	₩44,889	₩45,383	₩43,193	₩44,648	-0.54%	1857.4만
2026.02.19	₩45,316	₩45,783	₩44,368	₩44,648	-1.47%	1514.2만
2026.02.18	₩45,409	₩46,717	₩45,009	₩46,130	+1.59%	1279.3만
2026.02.17	₩44,195	₩45,089	₩43,207	₩44,795	+1.36%	1171.9만
2026.02.13	₩44,101	₩46,130	₩43,701	₩45,916	+4.12%	1115.9만
2026.02.12	₩45,783	₩46,384	₩43,193	₩43,193	-5.66%	1459.6만
2026.02.11	₩47,038	₩47,331	₩45,196	₩46,477	-1.19%	985.1만
2026.02.10	₩45,262	₩45,890	₩44,995	₩45,796	+1.18%	701.3만
2026.02.09	₩43,581	₩45,516	₩43,541	₩45,289	+3.92%	898.4만
2026.02.06	₩42,993	₩43,914	₩42,726	₩42,833	-0.37%	1189만
2026.02.05	₩42,633	₩43,781	₩41,418	₩41,712	-2.16%	1452.6만
2026.02.04	₩45,476	₩45,569	₩42,032	₩44,021	-3.20%	1743.8만
2026.02.03	₩44,782	₩44,955	₩43,007	₩44,448	-0.75%	1783.1만
2026.02.02	₩41,311	₩43,541	₩41,151	₩42,152	+2.04%	1369.7만
2026.01.30	₩44,782	₩45,943	₩41,765	₩42,126	-5.93%	2497.4만
2026.01.29	₩51,563	₩51,683	₩47,518	₩48,853	-5.25%	2384.2만
2026.01.28	₩51,282	₩51,376	₩49,547	₩50,815	-0.91%	1397.3만
2026.01.27	₩50,855	₩51,482	₩49,093	₩50,548	-0.60%	1109.3만
2026.01.26	₩50,855	₩52,203	₩50,428	₩50,548	-0.60%	1619만
2026.01.23	₩49,280	₩50,188	₩48,586	₩49,600	+0.65%	796.5만
2026.01.22	₩47,251	₩49,640	₩47,091	₩48,906	+3.50%	1035.5만
2026.01.21	₩50,081	₩50,188	₩46,931	₩47,144	-5.86%	1876.4만
2026.01.20	₩46,651	₩48,813	₩46,370	₩48,800	+4.61%	1616.5만
2026.01.16	₩44,381	₩45,009	₩43,407	₩44,929	+1.23%	865.4만
2026.01.15	₩44,101	₩44,795	₩43,594	₩44,381	+0.64%	706.8만
2026.01.14	₩45,383	₩45,409	₩43,981	₩44,435	-2.09%	907.5만
2026.01.13	₩44,568	₩45,276	₩44,235	₩44,542	-0.06%	842만
2026.01.12	₩42,927	₩44,195	₩42,846	₩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	₩39,736	₩41,245	+3.38%	741.5만
2026.01.07	₩39,643	₩40,844	₩38,615	₩40,764	+2.83%	824.6만
2026.01.06	₩39,336	₩40,617	₩39,162	₩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	₩37,774	-0.98%	758.6만
2025.12.31	₩37,908	₩38,335	₩37,401	₩37,587	-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	₩36,746	₩37,654	-0.28%	912.6만
2025.12.26	₩39,616	₩39,910	₩39,109	₩39,643	+0.07%	446.4만
2025.12.24	₩39,283	₩39,309	₩38,495	₩39,069	-0.54%	271.8만
2025.12.23	₩39,496	₩39,750	₩38,762	₩39,309	-0.47%	549.7만
2025.12.22	₩39,309	₩39,776	₩38,548	₩39,176	-0.34%	747.6만
2025.12.19	₩37,280	₩38,548	₩37,280	₩38,161	+2.36%	1389.3만
2025.12.18	₩37,040	₩37,774	₩36,760	₩37,360	+0.86%	828.3만
2025.12.17	₩37,667	₩37,761	₩36,640	₩37,294	-0.99%	772.2만
2025.12.16	₩37,667	₩38,015	₩36,653	₩37,120	-1.45%	904.1만
2025.12.15	₩38,001	₩38,322	₩37,227	₩37,587	-1.09%	721.7만
2025.12.12	₩38,936	₩39,016	₩36,586	₩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	₩35,358	₩36,386	+1.34%	966.1만
2025.12.09	₩35,505	₩36,132	₩35,145	₩35,919	+1.17%	791.4만
2025.12.08	₩36,439	₩36,706	₩35,305	₩35,318	-3.08%	800.2만
2025.12.05	₩36,853	₩37,521	₩36,092	₩36,413	-1.20%	712.3만
2025.12.04	₩35,999	₩36,586	₩35,639	₩36,493	+1.37%	610.2만
2025.12.03	₩36,893	₩37,280	₩36,119	₩36,213	-1.85%	553.2만
2025.12.02	₩37,534	₩37,894	₩35,879	₩36,693	-2.24%	1015.2만
2025.12.01	₩38,028	₩38,455	₩37,320	₩37,828	-0.53%	1179.3만
2025.11.28	₩37,254	₩37,814	₩36,853	₩37,521	+0.72%	558.1만
2025.11.26	₩35,492	₩36,800	₩35,265	₩36,626	+3.20%	739.9만
2025.11.25	₩34,491	₩35,358	₩34,344	₩34,824	+0.97%	821.9만
2025.11.24	₩32,715	₩34,758	₩32,635	₩34,664	+5.96%	926.3만
2025.11.21	₩32,128	₩32,889	₩31,794	₩32,555	+1.33%	754.5만
2025.11.20	₩34,397	₩34,798	₩32,275	₩32,328	-6.01%	891.1만
2025.11.19	₩34,517	₩35,105	₩33,770	₩34,117	-1.16%	757.8만
2025.11.18	₩33,636	₩34,424	₩33,289	₩33,850	+0.63%	890.6만
2025.11.17	₩33,717	₩34,224	₩33,129	₩33,289	-1.27%	793만
2025.11.14	₩32,315	₩34,557	₩32,222	₩33,957	+5.08%	1294.4만
2025.11.13	₩34,864	₩34,931	₩33,863	₩34,050	-2.34%	976.5만
2025.11.12	₩34,050	₩35,332	₩33,837	₩34,744	+2.04%	966.8만
2025.11.11	₩34,104	₩34,117	₩33,169	₩33,837	-0.78%	911만
2025.11.10	₩33,623	₩34,117	₩33,209	₩33,957	+0.99%	1022.1만
2025.11.07	₩31,901	₩32,489	₩31,447	₩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	₩31,327	₩30,727	₩31,234	+0.78%	662.8만
2025.10.31	₩31,768	₩31,794	₩30,727	₩31,020	-2.35%	858.6만
2025.10.30	₩30,833	₩31,928	₩30,673	₩31,821	+3.20%	893.6만
2025.10.29	₩31,407	₩31,594	₩30,500	₩30,847	-1.78%	1006.3만
2025.10.28	₩29,686	₩30,940	₩29,686	₩30,793	+3.73%	963.1만
2025.10.27	₩30,673	₩31,327	₩29,592	₩30,406	-0.87%	1642.5만
2025.10.24	₩31,261	₩32,368	₩31,194	₩31,955	+2.22%	885만
2025.10.23	₩31,981	₩32,155	₩31,487	₩31,928	-0.17%	768.6만
2025.10.22	₩29,565	₩31,568	₩29,379	₩31,447	+6.37%	1298.9만
2025.10.21	₩31,941	₩32,101	₩30,206	₩30,793	-3.59%	2220만
2025.10.20	₩34,477	₩34,718	₩33,823	₩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	₩37,160	₩36,146	₩36,813	+0.88%	1419.9만
2025.10.15	₩34,424	₩36,640	₩34,331	₩35,906	+4.30%	1237.8만
2025.10.14	₩33,289	₩34,371	₩33,169	₩33,957	+2.00%	1229.7만
2025.10.13	₩33,476	₩34,064	₩33,223	₩34,050	+1.71%	976.2만
2025.10.10	₩32,609	₩32,675	₩31,995	₩32,382	-0.70%	1418.8만
2025.10.09	₩33,730	₩33,863	₩32,021	₩32,408	-3.92%	1560.9만
2025.10.08	₩34,584	₩34,584	₩33,623	₩33,783	-2.32%	1433.5만
2025.10.07	₩33,997	₩33,997	₩33,316	₩33,717	-0.82%	1173.6만
2025.10.06	₩33,863	₩34,424	₩33,676	₩33,837	-0.08%	1615만
2025.10.03	₩33,383	₩33,663	₩33,116	₩33,410	+0.08%	1261만
2025.10.02	₩34,357	₩34,411	₩32,328	₩33,303	-3.07%	2866.1만
2025.10.01	₩33,343	₩34,144	₩33,316	₩33,970	+1.88%	2480.1만
2025.09.30	₩32,128	₩33,383	₩32,075	₩33,169	+3.24%	3019.8만
2025.09.29	₩32,942	₩33,209	₩32,462	₩32,529	-1.26%	2627.7만
2025.09.26	₩31,648	₩32,195	₩31,501	₩32,182	+1.69%	2288.6만
2025.09.25	₩31,274	₩31,794	₩30,980	₩31,554	+0.90%	2499.8만
2025.09.24	₩32,769	₩32,822	₩31,074	₩31,114	-5.05%	2143.1만
2025.09.23	₩32,715	₩33,249	₩32,435	₩32,675	-0.12%	1949.5만
2025.09.22	₩32,035	₩32,422	₩31,407	₩32,342	+0.96%	2497.9만
2025.09.19	₩30,033	₩31,554	₩29,912	₩31,354	+4.40%	2987.9만
2025.09.18	₩29,752	₩29,832	₩29,285	₩29,712	-0.13%	1434.1만
2025.09.17	₩29,926	₩30,460	₩29,739	₩29,979	+0.18%	1324.7만
2025.09.16	₩31,114	₩31,194	₩30,313	₩30,353	-2.45%	1172.8만
2025.09.15	₩31,034	₩31,261	₩30,713	₩31,047	+0.04%	1396.1만
2025.09.12	₩31,274	₩31,568	₩30,954	₩31,074	-0.64%	1188.8만
2025.09.11	₩30,446	₩31,100	₩30,340	₩31,047	+1.97%	1247.7만
2025.09.10	₩30,099	₩30,687	₩30,099	₩30,620	+1.73%	1528.6만
2025.09.09	₩30,300	₩30,500	₩29,659	₩29,859	-1.45%	1530만
2025.09.08	₩30,033	₩30,300	₩29,739	₩30,073	+0.13%	1836.2만
2025.09.05	₩29,165	₩29,659	₩28,845	₩29,512	+1.19%	1760.6만
2025.09.04	₩28,805	₩29,405	₩28,684	₩28,684	-0.42%	1662.4만
2025.09.03	₩28,925	₩29,325	₩28,724	₩29,125	+0.69%	2128.9만
2025.09.02	₩28,484	₩28,711	₩27,803	₩28,644	+0.56%	3216.5만
2025.08.29	₩26,949	₩27,990	₩26,949	₩27,897	+3.52%	1816.9만
2025.08.28	₩26,989	₩27,230	₩26,789	₩26,989	0.00%	1174.6만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.