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 | ₩31,850 | ₩32,037 | ₩31,556 | ₩31,730 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,888 | ₩31,262 | ₩30,741 | ₩31,195 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,808 | ₩31,209 | ₩30,500 | ₩30,981 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,717 | ₩31,957 | ₩31,008 | ₩31,823 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,211 | ₩32,251 | ₩31,396 | ₩31,516 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,599 | ₩32,692 | ₩31,957 | ₩32,158 | -1.35% | 678.7만 |
| 2026.10.01 | ₩32,238 | ₩32,438 | ₩31,757 | ₩32,158 | -0.25% | 670.3만 |
| 2026.09.30 | ₩32,799 | ₩32,866 | ₩32,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,184 |
| -1.87% |
| 566만 |
| 2026.09.29 | ₩32,652 | ₩32,732 | ₩32,051 | ₩32,505 | -0.45% | 660.2만 |
|---|
| 2026.09.28 | ₩31,850 | ₩32,599 | ₩31,516 | ₩32,224 | +1.17% | 1001.8만 |
|---|
| 2026.09.25 | ₩32,519 | ₩33,614 | ₩32,438 | ₩33,481 | +2.96% | 1023.5만 |
|---|
| 2026.09.24 | ₩35,058 | ₩35,285 | ₩32,118 | ₩32,639 | -6.90% | 1974.5만 |
|---|
| 2026.09.23 | ₩37,237 | ₩37,357 | ₩36,475 | ₩36,916 | -0.86% | 725.4만 |
|---|
| 2026.09.22 | ₩37,143 | ₩38,613 | ₩37,130 | ₩38,359 | +3.27% | 621만 |
|---|
| 2026.09.21 | ₩37,691 | ₩37,785 | ₩36,662 | ₩37,143 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,359 | ₩38,480 | ₩37,263 | ₩37,531 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,466 | ₩38,533 | ₩37,731 | ₩38,079 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | ₩38,239 | ₩38,333 | ₩36,648 | ₩37,183 | -2.76% | 790.5만 |
|---|
| 2026.09.15 | ₩37,811 | ₩37,878 | ₩37,023 | ₩37,477 | -0.88% | 437만 |
|---|
| 2026.09.14 | ₩37,651 | ₩37,985 | ₩37,143 | ₩37,664 | +0.04% | 766.2만 |
|---|
| 2026.09.11 | ₩39,322 | ₩39,963 | ₩38,533 | ₩38,934 | -0.99% | 905.6만 |
|---|
| 2026.09.10 | ₩39,068 | ₩39,134 | ₩38,546 | ₩38,667 | -1.03% | 681.7만 |
|---|
| 2026.09.09 | ₩41,126 | ₩41,915 | ₩40,124 | ₩40,404 | -1.75% | 568.6만 |
|---|
| 2026.09.08 | ₩41,166 | ₩41,420 | ₩40,271 | ₩40,297 | -2.11% | 623.7만 |
|---|
| 2026.09.04 | ₩41,273 | ₩41,848 | ₩40,979 | ₩41,260 | -0.03% | 527.5만 |
|---|
| 2026.09.03 | ₩41,941 | ₩42,529 | ₩40,925 | ₩42,222 | +0.67% | 1033.4만 |
|---|
| 2026.09.02 | ₩40,324 | ₩41,179 | ₩39,856 | ₩40,444 | +0.30% | 720.4만 |
|---|
| 2026.09.01 | ₩39,642 | ₩40,805 | ₩39,268 | ₩39,335 | -0.78% | 740만 |
|---|
| 2026.08.31 | ₩41,647 | ₩41,727 | ₩40,377 | ₩41,006 | -1.54% | 764.8만 |
|---|
| 2026.08.28 | ₩43,719 | ₩43,746 | ₩41,220 | ₩41,794 | -4.40% | 1108.3만 |
|---|
| 2026.08.27 | ₩43,198 | ₩43,786 | ₩42,596 | ₩43,452 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,973 | ₩44,026 | ₩42,970 | ₩43,198 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,198 | ₩44,748 | ₩43,037 | ₩44,748 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,147 | ₩44,654 | ₩43,278 | ₩44,080 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,997 | ₩44,000 | ₩42,877 | ₩43,786 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,602 | ₩42,102 | ₩39,576 | ₩42,008 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,918 | ₩40,230 | ₩37,718 | ₩39,963 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,435 | ₩36,795 | ₩36,087 | ₩36,248 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,809 | ₩37,491 | ₩36,568 | ₩37,049 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,448 | ₩37,076 | ₩36,301 | ₩36,501 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,314 | ₩36,488 | ₩35,472 | ₩35,887 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,450 | ₩37,477 | ₩36,515 | ₩36,729 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,742 | ₩36,969 | ₩36,087 | ₩36,408 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,889 | ₩36,916 | ₩35,994 | ₩36,622 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,354 | ₩36,956 | ₩36,114 | ₩36,943 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,962 | ₩34,911 | ₩33,735 | ₩34,243 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,414 | ₩34,550 | ₩33,334 | ₩34,350 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,345 | ₩32,585 | ₩31,463 | ₩31,543 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,687 | ₩31,396 | ₩30,433 | ₩31,316 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,808 | ₩31,075 | ₩29,899 | ₩30,875 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,717 | ₩31,864 | ₩30,327 | ₩31,570 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,276 | ₩31,997 | ₩30,380 | ₩31,022 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,436 | ₩31,770 | ₩30,901 | ₩31,423 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,305 | ₩32,585 | ₩31,302 | ₩31,971 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,930 | ₩32,425 | ₩31,570 | ₩31,877 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,396 | ₩31,823 | ₩31,075 | ₩31,636 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,051 | ₩33,013 | ₩31,997 | ₩32,398 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,995 | ₩31,356 | ₩30,540 | ₩31,289 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,166 | ₩30,487 | ₩29,926 | ₩30,113 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,059 | ₩30,580 | ₩29,792 | ₩30,166 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,861 | ₩31,142 | ₩30,380 | ₩30,634 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,144 | ₩32,318 | ₩31,102 | ₩31,623 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,465 | ₩32,919 | ₩31,770 | ₩31,957 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,797 | ₩32,011 | ₩30,995 | ₩31,382 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩32,024 | ₩32,398 | ₩31,717 | ₩32,265 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,423 | ₩32,398 | ₩31,102 | ₩32,345 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,142 | ₩31,449 | ₩30,180 | ₩30,821 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,933 | ₩33,200 | ₩31,636 | ₩31,917 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,160 | ₩33,574 | ₩32,425 | ₩33,040 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,385 | ₩33,254 | ₩32,318 | ₩33,026 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,356 | ₩32,679 | ₩31,182 | ₩31,369 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,636 | ₩31,797 | ₩30,915 | ₩31,570 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,877 | ₩32,011 | ₩31,342 | ₩31,783 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,291 | ₩33,214 | ₩32,291 | ₩32,425 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,625 | ₩32,732 | ₩31,783 | ₩32,131 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,823 | ₩32,492 | ₩31,142 | ₩31,676 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,681 | ₩34,283 | ₩33,307 | ₩33,427 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,884 | ₩35,446 | ₩34,563 | ₩35,152 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,648 | ₩37,330 | ₩35,152 | ₩35,646 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,357 | ₩38,827 | ₩36,435 | ₩36,461 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,969 | ₩37,664 | ₩36,501 | ₩37,410 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,475 | ₩37,183 | ₩36,354 | ₩36,542 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,681 | ₩34,296 | ₩32,973 | ₩34,189 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,877 | ₩33,361 | ₩31,650 | ₩33,227 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,559 | ₩33,374 | ₩31,436 | ₩31,623 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,071 | ₩35,071 | ₩32,398 | ₩33,775 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,365 | ₩35,446 | ₩34,283 | ₩34,563 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,317 | ₩37,450 | ₩34,898 | ₩35,045 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,172 | ₩38,921 | ₩37,932 | ₩38,226 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,105 | ₩38,279 | ₩37,437 | ₩37,651 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,255 | ₩39,682 | ₩38,493 | ₩38,747 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,415 | ₩39,415 | ₩38,119 | ₩38,947 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩39,014 | ₩40,712 | ₩38,947 | ₩40,337 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,664 | ₩39,255 | ₩37,277 | ₩39,148 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,333 | ₩38,907 | ₩38,079 | ₩38,105 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,707 | ₩39,482 | ₩38,693 | ₩39,415 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,199 | ₩38,199 | ₩37,397 | ₩37,811 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,477 | ₩38,800 | ₩37,317 | ₩38,333 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,183 | ₩38,439 | ₩36,782 | ₩38,252 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,437 | ₩37,678 | ₩36,408 | ₩36,675 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,386 | ₩39,322 | ₩37,985 | ₩38,105 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,669 | ₩39,803 | ₩37,597 | ₩37,932 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,701 | ₩41,741 | ₩40,859 | ₩41,286 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,088 | ₩42,168 | ₩41,260 | ₩41,794 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,727 | ₩42,690 | ₩40,551 | ₩42,409 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,168 | ₩43,826 | ₩42,168 | ₩42,516 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,113 | ₩42,182 | ₩41,113 | ₩42,115 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,195 | ₩42,904 | ₩40,524 | ₩40,658 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,591 | ₩41,540 | ₩40,511 | ₩41,139 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,495 | ₩39,763 | ₩38,399 | ₩38,506 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩39,001 | ₩39,482 | ₩38,453 | ₩38,613 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,057 | ₩40,057 | ₩38,840 | ₩39,495 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,088 | ₩42,329 | ₩40,030 | ₩40,418 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,311 | ₩40,484 | ₩39,736 | ₩39,910 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,794 | ₩42,035 | ₩40,337 | ₩40,792 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,305 | ₩43,478 | ₩42,463 | ₩42,957 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,264 | ₩43,973 | ₩42,690 | ₩43,826 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,997 | ₩43,679 | ₩41,754 | ₩42,930 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,759 | ₩43,959 | ₩43,251 | ₩43,558 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,857 | ₩46,138 | ₩42,730 | ₩42,850 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,205 | ₩46,552 | ₩45,336 | ₩46,379 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,964 | ₩47,528 | ₩45,644 | ₩46,699 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,989 | ₩45,403 | ₩44,548 | ₩45,269 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,296 | ₩45,991 | ₩44,294 | ₩44,628 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,363 | ₩45,844 | ₩44,949 | ₩45,456 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,748 | ₩45,082 | ₩44,120 | ₩44,882 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,494 | ₩45,176 | ₩44,441 | ₩45,136 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,414 | ₩45,029 | ₩43,385 | ₩43,893 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,109 | ₩45,390 | ₩43,558 | ₩44,227 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,941 | ₩42,289 | ₩40,885 | ₩42,262 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩42,035 | ₩42,516 | ₩41,701 | ₩41,915 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,271 | ₩42,623 | ₩40,271 | ₩42,115 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,289 | ₩43,371 | ₩41,540 | ₩42,797 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,188 | ₩40,859 | ₩39,188 | ₩40,792 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,295 | ₩39,415 | ₩37,691 | ₩38,226 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩37,009 | ₩38,760 | ₩36,849 | ₩38,413 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,557 | ₩39,081 | ₩37,237 | ₩37,277 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,308 | ₩39,388 | ₩38,533 | ₩38,787 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,448 | ₩37,651 | ₩36,114 | ₩37,317 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,472 | ₩37,624 | ₩35,365 | ₩37,170 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,702 | ₩36,769 | ₩34,831 | ₩35,472 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,419 | ₩36,742 | ₩34,898 | ₩36,648 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,977 | ₩39,977 | ₩37,998 | ₩38,693 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,941 | ₩42,703 | ₩40,992 | ₩41,433 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,458 | ₩42,222 | ₩40,418 | ₩41,500 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,890 | ₩43,104 | ₩40,578 | ₩40,859 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,933 | ₩44,360 | ₩42,636 | ₩43,465 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩43,051 | ₩43,772 | ₩41,915 | ₩43,518 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,120 | ₩44,588 | ₩43,545 | ₩43,826 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩42,048 | ₩43,532 | ₩40,966 | ₩43,465 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,690 | ₩43,853 | ₩42,315 | ₩43,505 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,401 | ₩44,521 | ₩42,676 | ₩43,759 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,165 | ₩46,218 | ₩44,735 | ₩45,403 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,740 | ₩46,753 | ₩43,385 | ₩45,176 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,268 | ₩50,495 | ₩47,822 | ₩49,172 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,479 | ₩49,907 | ₩49,038 | ₩49,439 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,595 | ₩49,159 | ₩46,887 | ₩49,132 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,651 | ₩48,771 | ₩47,822 | ₩48,170 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,111 | ₩48,611 | ₩45,804 | ₩48,196 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,644 | ₩47,515 | ₩45,537 | ₩47,488 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,949 | ₩45,443 | ₩43,251 | ₩44,708 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,376 | ₩45,844 | ₩44,427 | ₩44,708 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,470 | ₩46,780 | ₩45,069 | ₩46,192 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,254 | ₩45,149 | ₩43,264 | ₩44,855 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,160 | ₩46,192 | ₩43,759 | ₩45,978 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,844 | ₩46,445 | ₩43,251 | ₩43,251 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,100 | ₩47,394 | ₩45,256 | ₩46,539 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,323 | ₩45,951 | ₩45,055 | ₩45,857 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,639 | ₩45,577 | ₩43,599 | ₩45,349 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩43,051 | ₩43,973 | ₩42,783 | ₩42,890 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,690 | ₩43,839 | ₩41,473 | ₩41,768 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,537 | ₩45,630 | ₩42,088 | ₩44,080 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,842 | ₩45,015 | ₩43,064 | ₩44,507 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,367 | ₩43,599 | ₩41,206 | ₩42,209 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,842 | ₩46,004 | ₩41,821 | ₩42,182 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,631 | ₩51,752 | ₩47,582 | ₩48,918 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,351 | ₩51,444 | ₩49,613 | ₩50,883 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,923 | ₩51,551 | ₩49,159 | ₩50,616 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,923 | ₩52,273 | ₩50,495 | ₩50,616 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,346 | ₩50,255 | ₩48,651 | ₩49,667 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,314 | ₩49,707 | ₩47,154 | ₩48,972 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,148 | ₩50,255 | ₩46,993 | ₩47,207 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,713 | ₩48,878 | ₩46,432 | ₩48,865 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,441 | ₩45,069 | ₩43,465 | ₩44,989 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,160 | ₩44,855 | ₩43,652 | ₩44,441 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,443 | ₩45,470 | ₩44,040 | ₩44,494 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,628 | ₩45,336 | ₩44,294 | ₩44,601 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,984 | ₩44,254 | ₩42,904 | ₩44,026 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,687 | ₩42,302 | ₩41,260 | ₩41,754 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,950 | ₩41,353 | ₩39,789 | ₩41,300 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,696 | ₩40,899 | ₩38,667 | ₩40,819 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,388 | ₩40,672 | ₩39,215 | ₩40,618 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,359 | ₩40,204 | ₩38,199 | ₩38,921 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,199 | ₩38,266 | ₩36,421 | ₩37,825 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,958 | ₩38,386 | ₩37,450 | ₩37,638 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,533 | ₩38,734 | ₩37,972 | ₩38,239 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,811 | ₩38,373 | ₩36,795 | ₩37,704 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,669 | ₩39,963 | ₩39,161 | ₩39,696 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,335 | ₩39,362 | ₩38,546 | ₩39,121 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,549 | ₩39,803 | ₩38,814 | ₩39,362 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,362 | ₩39,829 | ₩38,600 | ₩39,228 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,330 | ₩38,600 | ₩37,330 | ₩38,212 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,090 | ₩37,825 | ₩36,809 | ₩37,410 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,718 | ₩37,811 | ₩36,689 | ₩37,343 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,718 | ₩38,065 | ₩36,702 | ₩37,170 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,052 | ₩38,373 | ₩37,277 | ₩37,638 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,987 | ₩39,068 | ₩36,635 | ₩37,317 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,515 | ₩38,720 | ₩36,354 | ₩38,159 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,953 | ₩36,582 | ₩35,405 | ₩36,435 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,552 | ₩36,181 | ₩35,192 | ₩35,967 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,488 | ₩36,755 | ₩35,352 | ₩35,365 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,902 | ₩37,571 | ₩36,141 | ₩36,461 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩36,047 | ₩36,635 | ₩35,686 | ₩36,542 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,943 | ₩37,330 | ₩36,167 | ₩36,261 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,584 | ₩37,945 | ₩35,927 | ₩36,742 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,079 | ₩38,506 | ₩37,370 | ₩37,878 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,303 | ₩37,865 | ₩36,902 | ₩37,571 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,539 | ₩36,849 | ₩35,312 | ₩36,675 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,537 | ₩35,405 | ₩34,390 | ₩34,871 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,759 | ₩34,804 | ₩32,679 | ₩34,710 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,171 | ₩32,933 | ₩31,837 | ₩32,599 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,443 | ₩34,844 | ₩32,318 | ₩32,371 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,563 | ₩35,152 | ₩33,815 | ₩34,162 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,681 | ₩34,470 | ₩33,334 | ₩33,895 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,762 | ₩34,269 | ₩33,173 | ₩33,334 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,358 | ₩34,604 | ₩32,265 | ₩34,002 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,911 | ₩34,978 | ₩33,909 | ₩34,096 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,096 | ₩35,379 | ₩33,882 | ₩34,791 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,149 | ₩34,162 | ₩33,214 | ₩33,882 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,668 | ₩34,162 | ₩33,254 | ₩34,002 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,944 | ₩32,532 | ₩31,489 | ₩32,519 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,732 | ₩32,893 | ₩31,663 | ₩31,770 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,075 | ₩32,438 | ₩31,075 | ₩32,171 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,353 | ₩30,781 | ₩29,885 | ₩30,033 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩31,035 | ₩31,369 | ₩30,768 | ₩31,276 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,810 | ₩31,837 | ₩30,768 | ₩31,062 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,875 | ₩31,971 | ₩30,714 | ₩31,864 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,449 | ₩31,636 | ₩30,540 | ₩30,888 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,725 | ₩30,981 | ₩29,725 | ₩30,834 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,714 | ₩31,369 | ₩29,632 | ₩30,447 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,302 | ₩32,412 | ₩31,235 | ₩31,997 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩32,024 | ₩32,198 | ₩31,529 | ₩31,971 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,605 | ₩31,610 | ₩29,418 | ₩31,489 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,984 | ₩32,144 | ₩30,246 | ₩30,834 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,523 | ₩34,764 | ₩33,868 | ₩34,657 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,953 | ₩36,087 | ₩33,080 | ₩33,548 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,542 | ₩37,210 | ₩36,194 | ₩36,862 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,470 | ₩36,689 | ₩34,376 | ₩35,953 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,334 | ₩34,416 | ₩33,214 | ₩34,002 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,521 | ₩34,109 | ₩33,267 | ₩34,096 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,652 | ₩32,719 | ₩32,037 | ₩32,425 | -0.70% | 1418.8만 |
|---|