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 | ₩31,828 | ₩32,015 | ₩31,534 | ₩31,708 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,866 | ₩31,240 | ₩30,719 | ₩31,173 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,786 | ₩31,187 | ₩30,479 | ₩30,960 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,694 | ₩31,935 | ₩30,986 | ₩31,801 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,188 | ₩32,229 | ₩31,374 | ₩31,494 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,576 | ₩32,669 | ₩31,935 | ₩32,135 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,162 | — | — |
| 2026.09.25 | ₩32,496 | ₩33,591 | ₩32,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,457 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,616 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,890 | — | — |
|---|
| 2026.09.22 | ₩37,664 | ₩37,491 | ₩37,117 | ₩37,457 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,664 | ₩37,758 | ₩36,636 | ₩37,117 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,332 | ₩38,453 | ₩37,237 | ₩37,504 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,439 | ₩38,506 | ₩37,705 | ₩38,052 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,157 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,451 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,638 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,907 | — | — |
|---|
| 2026.08.27 | ₩43,167 | ₩43,755 | ₩42,566 | ₩43,421 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,942 | ₩43,995 | ₩42,940 | ₩43,167 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,167 | ₩44,717 | ₩43,007 | ₩44,717 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,116 | ₩44,623 | ₩43,247 | ₩44,049 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,967 | ₩43,969 | ₩42,847 | ₩43,755 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,574 | ₩42,072 | ₩39,548 | ₩41,979 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,892 | ₩40,202 | ₩37,691 | ₩39,935 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,409 | ₩36,770 | ₩36,062 | ₩36,222 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,783 | ₩37,464 | ₩36,543 | ₩37,023 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,422 | ₩37,050 | ₩36,275 | ₩36,476 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,289 | ₩36,462 | ₩35,447 | ₩35,861 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,424 | ₩37,451 | ₩36,489 | ₩36,703 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,716 | ₩36,943 | ₩36,062 | ₩36,382 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,863 | ₩36,890 | ₩35,968 | ₩36,596 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,329 | ₩36,930 | ₩36,088 | ₩36,917 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,938 | ₩34,886 | ₩33,711 | ₩34,219 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,391 | ₩34,526 | ₩33,310 | ₩34,325 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,322 | ₩32,562 | ₩31,440 | ₩31,521 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,666 | ₩31,374 | ₩30,412 | ₩31,294 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,786 | ₩31,053 | ₩29,878 | ₩30,853 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,694 | ₩31,841 | ₩30,305 | ₩31,547 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,254 | ₩31,975 | ₩30,359 | ₩31,000 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,414 | ₩31,748 | ₩30,880 | ₩31,400 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,282 | ₩32,562 | ₩31,280 | ₩31,948 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,908 | ₩32,402 | ₩31,547 | ₩31,855 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,374 | ₩31,801 | ₩31,053 | ₩31,614 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,028 | ₩32,990 | ₩31,975 | ₩32,375 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,973 | ₩31,334 | ₩30,519 | ₩31,267 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,145 | ₩30,465 | ₩29,905 | ₩30,092 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,038 | ₩30,559 | ₩29,771 | ₩30,145 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,839 | ₩31,120 | ₩30,359 | ₩30,612 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,122 | ₩32,295 | ₩31,080 | ₩31,601 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,442 | ₩32,896 | ₩31,748 | ₩31,935 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,774 | ₩31,988 | ₩30,973 | ₩31,360 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩32,001 | ₩32,375 | ₩31,694 | ₩32,242 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,400 | ₩32,375 | ₩31,080 | ₩32,322 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,120 | ₩31,427 | ₩30,158 | ₩30,799 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,910 | ₩33,177 | ₩31,614 | ₩31,895 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,137 | ₩33,551 | ₩32,402 | ₩33,017 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,362 | ₩33,230 | ₩32,295 | ₩33,003 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,334 | ₩32,656 | ₩31,160 | ₩31,347 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,614 | ₩31,774 | ₩30,893 | ₩31,547 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,855 | ₩31,988 | ₩31,320 | ₩31,761 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,269 | ₩33,190 | ₩32,269 | ₩32,402 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,602 | ₩32,709 | ₩31,761 | ₩32,108 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,801 | ₩32,469 | ₩31,120 | ₩31,654 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,658 | ₩34,259 | ₩33,284 | ₩33,404 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,860 | ₩35,421 | ₩34,539 | ₩35,127 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,623 | ₩37,304 | ₩35,127 | ₩35,621 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,331 | ₩38,800 | ₩36,409 | ₩36,436 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,943 | ₩37,638 | ₩36,476 | ₩37,384 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,449 | ₩37,157 | ₩36,329 | ₩36,516 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,658 | ₩34,272 | ₩32,950 | ₩34,165 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,855 | ₩33,337 | ₩31,627 | ₩33,204 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,536 | ₩33,350 | ₩31,414 | ₩31,601 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,047 | ₩35,047 | ₩32,375 | ₩33,751 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,341 | ₩35,421 | ₩34,259 | ₩34,539 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,291 | ₩37,424 | ₩34,873 | ₩35,020 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,145 | ₩38,893 | ₩37,905 | ₩38,199 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,079 | ₩38,252 | ₩37,411 | ₩37,624 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,227 | ₩39,655 | ₩38,466 | ₩38,720 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,387 | ₩39,387 | ₩38,092 | ₩38,920 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,987 | ₩40,683 | ₩38,920 | ₩40,309 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,638 | ₩39,227 | ₩37,250 | ₩39,120 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,306 | ₩38,880 | ₩38,052 | ₩38,079 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,680 | ₩39,454 | ₩38,666 | ₩39,387 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,172 | ₩38,172 | ₩37,371 | ₩37,785 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,451 | ₩38,773 | ₩37,291 | ₩38,306 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,157 | ₩38,412 | ₩36,756 | ₩38,225 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,411 | ₩37,651 | ₩36,382 | ₩36,649 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,359 | ₩39,294 | ₩37,958 | ₩38,079 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,641 | ₩39,775 | ₩37,571 | ₩37,905 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,671 | ₩41,711 | ₩40,830 | ₩41,257 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,059 | ₩42,139 | ₩41,231 | ₩41,765 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,698 | ₩42,660 | ₩40,523 | ₩42,379 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,139 | ₩43,795 | ₩42,139 | ₩42,486 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,084 | ₩42,152 | ₩41,084 | ₩42,085 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,166 | ₩42,873 | ₩40,496 | ₩40,630 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,563 | ₩41,511 | ₩40,483 | ₩41,110 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,468 | ₩39,735 | ₩38,372 | ₩38,479 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,973 | ₩39,454 | ₩38,426 | ₩38,586 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,029 | ₩40,029 | ₩38,813 | ₩39,468 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,059 | ₩42,299 | ₩40,002 | ₩40,389 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,282 | ₩40,456 | ₩39,708 | ₩39,882 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,765 | ₩42,005 | ₩40,309 | ₩40,763 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,274 | ₩43,448 | ₩42,433 | ₩42,927 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,234 | ₩43,942 | ₩42,660 | ₩43,795 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,967 | ₩43,648 | ₩41,725 | ₩42,900 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,728 | ₩43,929 | ₩43,221 | ₩43,528 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,825 | ₩46,106 | ₩42,700 | ₩42,820 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,172 | ₩46,520 | ₩45,304 | ₩46,346 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,932 | ₩47,495 | ₩45,611 | ₩46,667 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,957 | ₩45,371 | ₩44,516 | ₩45,237 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,264 | ₩45,959 | ₩44,262 | ₩44,596 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,331 | ₩45,812 | ₩44,917 | ₩45,424 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,717 | ₩45,050 | ₩44,089 | ₩44,850 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,463 | ₩45,144 | ₩44,409 | ₩45,104 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,383 | ₩44,997 | ₩43,354 | ₩43,862 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,077 | ₩45,358 | ₩43,528 | ₩44,196 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,912 | ₩42,259 | ₩40,857 | ₩42,232 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩42,005 | ₩42,486 | ₩41,671 | ₩41,885 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,242 | ₩42,593 | ₩40,242 | ₩42,085 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,259 | ₩43,341 | ₩41,511 | ₩42,767 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,160 | ₩40,830 | ₩39,160 | ₩40,763 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,267 | ₩39,387 | ₩37,664 | ₩38,199 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,983 | ₩38,733 | ₩36,823 | ₩38,386 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,531 | ₩39,054 | ₩37,210 | ₩37,250 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,281 | ₩39,361 | ₩38,506 | ₩38,760 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,422 | ₩37,624 | ₩36,088 | ₩37,291 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,447 | ₩37,598 | ₩35,341 | ₩37,144 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,676 | ₩36,743 | ₩34,806 | ₩35,447 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,394 | ₩36,716 | ₩34,873 | ₩36,623 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,948 | ₩39,948 | ₩37,972 | ₩38,666 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,912 | ₩42,673 | ₩40,963 | ₩41,404 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,429 | ₩42,192 | ₩40,389 | ₩41,471 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,860 | ₩43,074 | ₩40,549 | ₩40,830 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,902 | ₩44,329 | ₩42,606 | ₩43,434 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩43,020 | ₩43,742 | ₩41,885 | ₩43,488 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,089 | ₩44,556 | ₩43,515 | ₩43,795 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩42,019 | ₩43,501 | ₩40,937 | ₩43,434 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,660 | ₩43,822 | ₩42,286 | ₩43,474 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,369 | ₩44,490 | ₩42,646 | ₩43,728 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,132 | ₩46,186 | ₩44,703 | ₩45,371 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,707 | ₩46,720 | ₩43,354 | ₩45,144 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,233 | ₩50,460 | ₩47,788 | ₩49,137 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,445 | ₩49,872 | ₩49,004 | ₩49,405 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,561 | ₩49,124 | ₩46,854 | ₩49,097 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,617 | ₩48,737 | ₩47,788 | ₩48,136 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,079 | ₩48,576 | ₩45,772 | ₩48,162 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,611 | ₩47,481 | ₩45,505 | ₩47,455 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,917 | ₩45,411 | ₩43,221 | ₩44,676 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,344 | ₩45,812 | ₩44,396 | ₩44,676 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,438 | ₩46,747 | ₩45,037 | ₩46,159 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,222 | ₩45,117 | ₩43,234 | ₩44,823 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,129 | ₩46,159 | ₩43,728 | ₩45,945 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,812 | ₩46,413 | ₩43,221 | ₩43,221 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,067 | ₩47,361 | ₩45,224 | ₩46,506 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,291 | ₩45,919 | ₩45,024 | ₩45,825 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,608 | ₩45,545 | ₩43,568 | ₩45,318 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩43,020 | ₩43,942 | ₩42,753 | ₩42,860 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,660 | ₩43,808 | ₩41,444 | ₩41,738 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,505 | ₩45,598 | ₩42,059 | ₩44,049 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,810 | ₩44,984 | ₩43,034 | ₩44,476 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,337 | ₩43,568 | ₩41,177 | ₩42,179 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,810 | ₩45,972 | ₩41,792 | ₩42,152 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,595 | ₩51,715 | ₩47,548 | ₩48,884 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,315 | ₩51,408 | ₩49,578 | ₩50,847 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,887 | ₩51,515 | ₩49,124 | ₩50,580 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,887 | ₩52,236 | ₩50,460 | ₩50,580 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,311 | ₩50,219 | ₩48,617 | ₩49,632 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,281 | ₩49,672 | ₩47,121 | ₩48,937 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,112 | ₩50,219 | ₩46,960 | ₩47,174 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,680 | ₩48,844 | ₩46,399 | ₩48,830 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,409 | ₩45,037 | ₩43,434 | ₩44,957 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,129 | ₩44,823 | ₩43,621 | ₩44,409 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,411 | ₩45,438 | ₩44,009 | ₩44,463 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,596 | ₩45,304 | ₩44,262 | ₩44,570 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,954 | ₩44,222 | ₩42,873 | ₩43,995 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,658 | ₩42,272 | ₩41,231 | ₩41,725 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,922 | ₩41,324 | ₩39,761 | ₩41,271 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,668 | ₩40,870 | ₩38,639 | ₩40,790 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,361 | ₩40,643 | ₩39,187 | ₩40,589 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,332 | ₩40,175 | ₩38,172 | ₩38,893 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,172 | ₩38,239 | ₩36,396 | ₩37,798 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,932 | ₩38,359 | ₩37,424 | ₩37,611 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,506 | ₩38,706 | ₩37,945 | ₩38,212 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,785 | ₩38,346 | ₩36,770 | ₩37,678 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,641 | ₩39,935 | ₩39,134 | ₩39,668 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,307 | ₩39,334 | ₩38,519 | ₩39,094 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,521 | ₩39,775 | ₩38,786 | ₩39,334 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,334 | ₩39,801 | ₩38,573 | ₩39,200 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,304 | ₩38,573 | ₩37,304 | ₩38,185 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,063 | ₩37,798 | ₩36,783 | ₩37,384 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,691 | ₩37,785 | ₩36,663 | ₩37,317 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,691 | ₩38,038 | ₩36,676 | ₩37,144 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,025 | ₩38,346 | ₩37,250 | ₩37,611 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,960 | ₩39,040 | ₩36,609 | ₩37,291 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,489 | ₩38,693 | ₩36,329 | ₩38,132 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,928 | ₩36,556 | ₩35,381 | ₩36,409 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,527 | ₩36,155 | ₩35,167 | ₩35,942 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,462 | ₩36,730 | ₩35,327 | ₩35,341 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,876 | ₩37,544 | ₩36,115 | ₩36,436 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩36,022 | ₩36,609 | ₩35,661 | ₩36,516 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,917 | ₩37,304 | ₩36,142 | ₩36,235 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,558 | ₩37,918 | ₩35,901 | ₩36,716 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,052 | ₩38,479 | ₩37,344 | ₩37,851 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,277 | ₩37,838 | ₩36,876 | ₩37,544 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,514 | ₩36,823 | ₩35,287 | ₩36,649 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,512 | ₩35,381 | ₩34,366 | ₩34,846 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,736 | ₩34,780 | ₩32,656 | ₩34,686 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,148 | ₩32,910 | ₩31,814 | ₩32,576 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,419 | ₩34,820 | ₩32,295 | ₩32,349 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,539 | ₩35,127 | ₩33,791 | ₩34,138 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,658 | ₩34,446 | ₩33,310 | ₩33,871 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,738 | ₩34,245 | ₩33,150 | ₩33,310 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,335 | ₩34,579 | ₩32,242 | ₩33,978 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,886 | ₩34,953 | ₩33,885 | ₩34,072 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,072 | ₩35,354 | ₩33,858 | ₩34,766 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,125 | ₩34,138 | ₩33,190 | ₩33,858 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,644 | ₩34,138 | ₩33,230 | ₩33,978 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,921 | ₩32,509 | ₩31,467 | ₩32,496 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,709 | ₩32,870 | ₩31,641 | ₩31,748 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,053 | ₩32,415 | ₩31,053 | ₩32,148 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,332 | ₩30,759 | ₩29,864 | ₩30,011 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩31,013 | ₩31,347 | ₩30,746 | ₩31,254 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,788 | ₩31,814 | ₩30,746 | ₩31,040 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,853 | ₩31,948 | ₩30,693 | ₩31,841 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,427 | ₩31,614 | ₩30,519 | ₩30,866 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,704 | ₩30,960 | ₩29,704 | ₩30,813 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,693 | ₩31,347 | ₩29,611 | ₩30,425 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,280 | ₩32,389 | ₩31,213 | ₩31,975 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩32,001 | ₩32,175 | ₩31,507 | ₩31,948 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,584 | ₩31,587 | ₩29,397 | ₩31,467 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,961 | ₩32,122 | ₩30,225 | ₩30,813 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,499 | ₩34,739 | ₩33,845 | ₩34,633 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,928 | ₩36,062 | ₩33,057 | ₩33,524 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,516 | ₩37,184 | ₩36,169 | ₩36,836 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,446 | ₩36,663 | ₩34,352 | ₩35,928 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,310 | ₩34,392 | ₩33,190 | ₩33,978 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,497 | ₩34,085 | ₩33,244 | ₩34,072 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,629 | ₩32,696 | ₩32,015 | ₩32,402 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,751 | ₩33,885 | ₩32,042 | ₩32,429 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,606 | ₩34,606 | ₩33,644 | ₩33,805 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩34,018 | ₩34,018 | ₩33,337 | ₩33,738 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,885 | ₩34,446 | ₩33,698 | ₩33,858 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,404 | ₩33,684 | ₩33,137 | ₩33,431 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,379 | ₩34,432 | ₩32,349 | ₩33,324 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,364 | ₩34,165 | ₩33,337 | ₩33,992 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,148 | ₩33,404 | ₩32,095 | ₩33,190 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,963 | ₩33,230 | ₩32,482 | ₩32,549 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,668 | ₩32,215 | ₩31,521 | ₩32,202 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,294 | ₩31,814 | ₩31,000 | ₩31,574 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,789 | ₩32,843 | ₩31,093 | ₩31,133 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,736 | ₩33,270 | ₩32,456 | ₩32,696 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,055 | ₩32,442 | ₩31,427 | ₩32,362 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,051 | ₩31,574 | ₩29,931 | ₩31,374 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,771 | ₩29,851 | ₩29,304 | ₩29,731 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,945 | ₩30,479 | ₩29,758 | ₩29,998 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,133 | ₩31,213 | ₩30,332 | ₩30,372 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,053 | ₩31,280 | ₩30,733 | ₩31,067 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,294 | ₩31,587 | ₩30,973 | ₩31,093 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,465 | ₩31,120 | ₩30,359 | ₩31,067 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,118 | ₩30,706 | ₩30,118 | ₩30,639 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,319 | ₩30,519 | ₩29,677 | ₩29,878 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,051 | ₩30,319 | ₩29,758 | ₩30,092 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,183 | ₩29,677 | ₩28,863 | ₩29,531 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,823 | ₩29,424 | ₩28,702 | ₩28,702 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,943 | ₩29,344 | ₩28,743 | ₩29,143 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,502 | ₩28,729 | ₩27,821 | ₩28,662 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,966 | ₩28,008 | ₩26,966 | ₩27,914 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩27,006 | ₩27,247 | ₩26,806 | ₩27,006 | 0.00% | 1174.6만 |
|---|