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 | ₩31,824 | ₩32,011 | ₩31,530 | ₩31,704 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,863 | ₩31,237 | ₩30,716 | ₩31,170 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,783 | ₩31,183 | ₩30,475 | ₩30,956 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,691 | ₩31,931 | ₩30,983 | ₩31,798 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,185 | ₩32,225 | ₩31,370 | ₩31,490 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,572 | ₩32,666 | ₩31,931 | ₩32,131 | -1.35% | 678.7만 |
| 2026.10.01 | ₩32,212 | ₩32,412 | ₩31,731 | ₩32,131 | -0.25% | 670.3만 |
| 2026.09.30 | ₩32,772 | ₩32,839 | ₩32,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,158 |
| -1.87% |
| 566만 |
| 2026.09.29 | ₩32,626 | ₩32,706 | ₩32,025 | ₩32,479 | -0.45% | 660.2만 |
|---|
| 2026.09.28 | ₩31,824 | ₩32,572 | ₩31,490 | ₩32,198 | +1.17% | 1001.8만 |
|---|
| 2026.09.25 | ₩32,492 | ₩33,587 | ₩32,412 | ₩33,454 | +2.96% | 1023.5만 |
|---|
| 2026.09.24 | ₩35,029 | ₩35,256 | ₩32,091 | ₩32,612 | -6.90% | 1974.5만 |
|---|
| 2026.09.23 | ₩37,206 | ₩37,326 | ₩36,445 | ₩36,886 | -0.86% | 725.4만 |
|---|
| 2026.09.22 | ₩37,113 | ₩38,582 | ₩37,099 | ₩38,328 | +3.27% | 621만 |
|---|
| 2026.09.21 | ₩37,660 | ₩37,754 | ₩36,632 | ₩37,113 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,328 | ₩38,448 | ₩37,233 | ₩37,500 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,435 | ₩38,502 | ₩37,700 | ₩38,048 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | ₩38,208 | ₩38,301 | ₩36,619 | ₩37,153 | -2.76% | 790.5만 |
|---|
| 2026.09.15 | ₩37,780 | ₩37,847 | ₩36,993 | ₩37,447 | -0.88% | 437만 |
|---|
| 2026.09.14 | ₩37,620 | ₩37,954 | ₩37,113 | ₩37,634 | +0.04% | 766.2만 |
|---|
| 2026.09.11 | ₩39,290 | ₩39,931 | ₩38,502 | ₩38,902 | -0.99% | 905.6만 |
|---|
| 2026.09.10 | ₩39,036 | ₩39,103 | ₩38,515 | ₩38,635 | -1.03% | 681.7만 |
|---|
| 2026.09.09 | ₩41,092 | ₩41,880 | ₩40,091 | ₩40,371 | -1.75% | 568.6만 |
|---|
| 2026.09.08 | ₩41,132 | ₩41,386 | ₩40,238 | ₩40,264 | -2.11% | 623.7만 |
|---|
| 2026.09.04 | ₩41,239 | ₩41,814 | ₩40,946 | ₩41,226 | -0.03% | 527.5만 |
|---|
| 2026.09.03 | ₩41,907 | ₩42,495 | ₩40,892 | ₩42,187 | +0.67% | 1033.4만 |
|---|
| 2026.09.02 | ₩40,291 | ₩41,146 | ₩39,824 | ₩40,411 | +0.30% | 720.4만 |
|---|
| 2026.09.01 | ₩39,610 | ₩40,772 | ₩39,236 | ₩39,303 | -0.78% | 740만 |
|---|
| 2026.08.31 | ₩41,613 | ₩41,693 | ₩40,345 | ₩40,972 | -1.54% | 764.8만 |
|---|
| 2026.08.28 | ₩43,683 | ₩43,710 | ₩41,186 | ₩41,760 | -4.40% | 1108.3만 |
|---|
| 2026.08.27 | ₩43,162 | ₩43,750 | ₩42,561 | ₩43,416 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,937 | ₩43,990 | ₩42,935 | ₩43,162 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,162 | ₩44,712 | ₩43,002 | ₩44,712 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,111 | ₩44,618 | ₩43,243 | ₩44,044 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,962 | ₩43,964 | ₩42,842 | ₩43,750 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,570 | ₩42,067 | ₩39,543 | ₩41,974 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,887 | ₩40,198 | ₩37,687 | ₩39,931 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,405 | ₩36,765 | ₩36,058 | ₩36,218 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,779 | ₩37,460 | ₩36,538 | ₩37,019 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,418 | ₩37,046 | ₩36,271 | ₩36,472 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,285 | ₩36,458 | ₩35,443 | ₩35,857 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,420 | ₩37,447 | ₩36,485 | ₩36,699 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,712 | ₩36,939 | ₩36,058 | ₩36,378 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,859 | ₩36,886 | ₩35,964 | ₩36,592 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,325 | ₩36,926 | ₩36,084 | ₩36,912 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,934 | ₩34,882 | ₩33,707 | ₩34,215 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,387 | ₩34,522 | ₩33,307 | ₩34,322 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,318 | ₩32,559 | ₩31,437 | ₩31,517 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,662 | ₩31,370 | ₩30,409 | ₩31,290 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,783 | ₩31,050 | ₩29,874 | ₩30,849 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,691 | ₩31,838 | ₩30,302 | ₩31,544 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,250 | ₩31,971 | ₩30,355 | ₩30,996 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,410 | ₩31,744 | ₩30,876 | ₩31,397 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,278 | ₩32,559 | ₩31,277 | ₩31,944 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,904 | ₩32,399 | ₩31,544 | ₩31,851 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,370 | ₩31,798 | ₩31,050 | ₩31,611 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,025 | ₩32,986 | ₩31,971 | ₩32,372 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,970 | ₩31,330 | ₩30,515 | ₩31,263 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,142 | ₩30,462 | ₩29,901 | ₩30,088 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,035 | ₩30,556 | ₩29,768 | ₩30,142 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,836 | ₩31,116 | ₩30,355 | ₩30,609 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,118 | ₩32,292 | ₩31,076 | ₩31,597 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,439 | ₩32,893 | ₩31,744 | ₩31,931 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,771 | ₩31,985 | ₩30,970 | ₩31,357 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,998 | ₩32,372 | ₩31,691 | ₩32,238 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,397 | ₩32,372 | ₩31,076 | ₩32,318 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,116 | ₩31,424 | ₩30,155 | ₩30,796 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,906 | ₩33,173 | ₩31,611 | ₩31,891 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,133 | ₩33,547 | ₩32,399 | ₩33,013 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,358 | ₩33,226 | ₩32,292 | ₩32,999 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,330 | ₩32,652 | ₩31,157 | ₩31,343 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,611 | ₩31,771 | ₩30,889 | ₩31,544 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,851 | ₩31,985 | ₩31,317 | ₩31,757 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,265 | ₩33,186 | ₩32,265 | ₩32,399 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,599 | ₩32,706 | ₩31,757 | ₩32,105 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,798 | ₩32,465 | ₩31,116 | ₩31,651 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,654 | ₩34,255 | ₩33,280 | ₩33,400 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,856 | ₩35,417 | ₩34,535 | ₩35,123 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,619 | ₩37,300 | ₩35,123 | ₩35,617 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,326 | ₩38,795 | ₩36,405 | ₩36,432 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,939 | ₩37,634 | ₩36,472 | ₩37,380 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,445 | ₩37,153 | ₩36,325 | ₩36,512 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,654 | ₩34,268 | ₩32,946 | ₩34,161 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,851 | ₩33,333 | ₩31,624 | ₩33,200 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,532 | ₩33,347 | ₩31,410 | ₩31,597 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,043 | ₩35,043 | ₩32,372 | ₩33,747 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,337 | ₩35,417 | ₩34,255 | ₩34,535 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,286 | ₩37,420 | ₩34,869 | ₩35,016 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,141 | ₩38,889 | ₩37,901 | ₩38,194 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,074 | ₩38,248 | ₩37,407 | ₩37,620 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,223 | ₩39,650 | ₩38,462 | ₩38,715 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,383 | ₩39,383 | ₩38,088 | ₩38,916 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,982 | ₩40,678 | ₩38,916 | ₩40,304 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,634 | ₩39,223 | ₩37,246 | ₩39,116 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,301 | ₩38,876 | ₩38,048 | ₩38,074 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,675 | ₩39,450 | ₩38,662 | ₩39,383 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,168 | ₩38,168 | ₩37,366 | ₩37,780 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,447 | ₩38,769 | ₩37,286 | ₩38,301 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,153 | ₩38,408 | ₩36,752 | ₩38,221 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,407 | ₩37,647 | ₩36,378 | ₩36,645 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,355 | ₩39,290 | ₩37,954 | ₩38,074 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,637 | ₩39,770 | ₩37,567 | ₩37,901 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,667 | ₩41,707 | ₩40,825 | ₩41,253 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,054 | ₩42,134 | ₩41,226 | ₩41,760 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,693 | ₩42,655 | ₩40,518 | ₩42,374 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,134 | ₩43,790 | ₩42,134 | ₩42,481 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,079 | ₩42,147 | ₩41,079 | ₩42,081 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,161 | ₩42,869 | ₩40,491 | ₩40,625 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,558 | ₩41,506 | ₩40,478 | ₩41,106 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,463 | ₩39,730 | ₩38,368 | ₩38,475 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,969 | ₩39,450 | ₩38,421 | ₩38,582 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,024 | ₩40,024 | ₩38,809 | ₩39,463 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,054 | ₩42,294 | ₩39,997 | ₩40,385 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,278 | ₩40,451 | ₩39,704 | ₩39,877 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,760 | ₩42,001 | ₩40,304 | ₩40,759 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,269 | ₩43,443 | ₩42,428 | ₩42,922 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,229 | ₩43,937 | ₩42,655 | ₩43,790 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,962 | ₩43,643 | ₩41,720 | ₩42,895 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,723 | ₩43,924 | ₩43,216 | ₩43,523 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,820 | ₩46,100 | ₩42,695 | ₩42,815 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,167 | ₩46,514 | ₩45,299 | ₩46,341 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,927 | ₩47,489 | ₩45,606 | ₩46,661 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,952 | ₩45,366 | ₩44,511 | ₩45,232 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,259 | ₩45,954 | ₩44,257 | ₩44,591 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,326 | ₩45,807 | ₩44,912 | ₩45,419 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,712 | ₩45,045 | ₩44,084 | ₩44,845 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,458 | ₩45,139 | ₩44,404 | ₩45,099 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,378 | ₩44,992 | ₩43,349 | ₩43,857 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,072 | ₩45,353 | ₩43,523 | ₩44,191 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,907 | ₩42,254 | ₩40,852 | ₩42,228 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩42,001 | ₩42,481 | ₩41,667 | ₩41,880 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,238 | ₩42,588 | ₩40,238 | ₩42,081 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,254 | ₩43,336 | ₩41,506 | ₩42,762 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,156 | ₩40,825 | ₩39,156 | ₩40,759 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,263 | ₩39,383 | ₩37,660 | ₩38,194 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,979 | ₩38,729 | ₩36,819 | ₩38,381 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,527 | ₩39,049 | ₩37,206 | ₩37,246 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,276 | ₩39,356 | ₩38,502 | ₩38,755 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,418 | ₩37,620 | ₩36,084 | ₩37,286 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,443 | ₩37,593 | ₩35,337 | ₩37,139 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,672 | ₩36,739 | ₩34,802 | ₩35,443 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,390 | ₩36,712 | ₩34,869 | ₩36,619 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,944 | ₩39,944 | ₩37,967 | ₩38,662 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,907 | ₩42,668 | ₩40,959 | ₩41,400 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,425 | ₩42,187 | ₩40,385 | ₩41,466 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,855 | ₩43,069 | ₩40,545 | ₩40,825 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,897 | ₩44,324 | ₩42,601 | ₩43,429 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩43,015 | ₩43,737 | ₩41,880 | ₩43,483 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,084 | ₩44,551 | ₩43,510 | ₩43,790 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩42,014 | ₩43,496 | ₩40,932 | ₩43,429 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,655 | ₩43,817 | ₩42,281 | ₩43,470 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,364 | ₩44,485 | ₩42,642 | ₩43,723 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,127 | ₩46,181 | ₩44,698 | ₩45,366 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,701 | ₩46,715 | ₩43,349 | ₩45,139 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,227 | ₩50,454 | ₩47,783 | ₩49,132 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,439 | ₩49,866 | ₩48,998 | ₩49,399 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,556 | ₩49,119 | ₩46,848 | ₩49,092 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,611 | ₩48,731 | ₩47,783 | ₩48,130 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,074 | ₩48,571 | ₩45,767 | ₩48,157 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,606 | ₩47,476 | ₩45,499 | ₩47,449 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,912 | ₩45,406 | ₩43,216 | ₩44,671 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,339 | ₩45,807 | ₩44,391 | ₩44,671 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,433 | ₩46,741 | ₩45,032 | ₩46,154 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,217 | ₩45,112 | ₩43,229 | ₩44,818 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,124 | ₩46,154 | ₩43,723 | ₩45,940 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,807 | ₩46,408 | ₩43,216 | ₩43,216 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,062 | ₩47,356 | ₩45,219 | ₩46,501 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,286 | ₩45,913 | ₩45,019 | ₩45,820 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,603 | ₩45,540 | ₩43,563 | ₩45,312 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩43,015 | ₩43,937 | ₩42,748 | ₩42,855 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,655 | ₩43,803 | ₩41,440 | ₩41,733 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,499 | ₩45,593 | ₩42,054 | ₩44,044 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,805 | ₩44,979 | ₩43,029 | ₩44,471 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,333 | ₩43,563 | ₩41,173 | ₩42,174 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,805 | ₩45,967 | ₩41,787 | ₩42,147 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,589 | ₩51,709 | ₩47,543 | ₩48,878 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,309 | ₩51,402 | ₩49,573 | ₩50,841 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,881 | ₩51,509 | ₩49,119 | ₩50,574 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,881 | ₩52,230 | ₩50,454 | ₩50,574 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,306 | ₩50,214 | ₩48,611 | ₩49,626 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,276 | ₩49,666 | ₩47,115 | ₩48,932 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,107 | ₩50,214 | ₩46,955 | ₩47,169 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,675 | ₩48,838 | ₩46,394 | ₩48,825 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,404 | ₩45,032 | ₩43,429 | ₩44,952 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,124 | ₩44,818 | ₩43,616 | ₩44,404 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,406 | ₩45,433 | ₩44,004 | ₩44,458 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,591 | ₩45,299 | ₩44,257 | ₩44,565 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,949 | ₩44,217 | ₩42,869 | ₩43,990 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,653 | ₩42,268 | ₩41,226 | ₩41,720 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,917 | ₩41,319 | ₩39,757 | ₩41,266 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,663 | ₩40,865 | ₩38,635 | ₩40,785 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,356 | ₩40,638 | ₩39,183 | ₩40,585 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,328 | ₩40,171 | ₩38,168 | ₩38,889 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,168 | ₩38,235 | ₩36,392 | ₩37,794 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,927 | ₩38,355 | ₩37,420 | ₩37,607 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,502 | ₩38,702 | ₩37,941 | ₩38,208 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,780 | ₩38,341 | ₩36,765 | ₩37,674 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,637 | ₩39,931 | ₩39,129 | ₩39,663 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,303 | ₩39,330 | ₩38,515 | ₩39,089 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,517 | ₩39,770 | ₩38,782 | ₩39,330 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,330 | ₩39,797 | ₩38,568 | ₩39,196 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,300 | ₩38,568 | ₩37,300 | ₩38,181 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,059 | ₩37,794 | ₩36,779 | ₩37,380 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,687 | ₩37,780 | ₩36,659 | ₩37,313 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,687 | ₩38,034 | ₩36,672 | ₩37,139 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,021 | ₩38,341 | ₩37,246 | ₩37,607 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,956 | ₩39,036 | ₩36,605 | ₩37,286 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,485 | ₩38,689 | ₩36,325 | ₩38,128 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,924 | ₩36,552 | ₩35,377 | ₩36,405 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,524 | ₩36,151 | ₩35,163 | ₩35,937 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,458 | ₩36,725 | ₩35,323 | ₩35,337 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,872 | ₩37,540 | ₩36,111 | ₩36,432 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩36,018 | ₩36,605 | ₩35,657 | ₩36,512 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,912 | ₩37,300 | ₩36,138 | ₩36,231 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,553 | ₩37,914 | ₩35,897 | ₩36,712 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,048 | ₩38,475 | ₩37,340 | ₩37,847 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,273 | ₩37,834 | ₩36,872 | ₩37,540 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,510 | ₩36,819 | ₩35,283 | ₩36,645 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,509 | ₩35,377 | ₩34,362 | ₩34,842 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,732 | ₩34,776 | ₩32,652 | ₩34,682 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,145 | ₩32,906 | ₩31,811 | ₩32,572 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,415 | ₩34,816 | ₩32,292 | ₩32,345 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,535 | ₩35,123 | ₩33,787 | ₩34,135 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,654 | ₩34,442 | ₩33,307 | ₩33,868 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,734 | ₩34,241 | ₩33,146 | ₩33,307 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,332 | ₩34,575 | ₩32,238 | ₩33,974 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,882 | ₩34,949 | ₩33,881 | ₩34,068 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,068 | ₩35,350 | ₩33,854 | ₩34,762 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,121 | ₩34,135 | ₩33,186 | ₩33,854 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,640 | ₩34,135 | ₩33,226 | ₩33,974 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,918 | ₩32,505 | ₩31,464 | ₩32,492 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,706 | ₩32,866 | ₩31,637 | ₩31,744 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,050 | ₩32,412 | ₩31,050 | ₩32,145 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,329 | ₩30,756 | ₩29,861 | ₩30,008 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩31,010 | ₩31,343 | ₩30,743 | ₩31,250 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,784 | ₩31,811 | ₩30,743 | ₩31,036 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,849 | ₩31,944 | ₩30,689 | ₩31,838 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,424 | ₩31,611 | ₩30,515 | ₩30,863 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,701 | ₩30,956 | ₩29,701 | ₩30,809 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,689 | ₩31,343 | ₩29,607 | ₩30,422 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,277 | ₩32,385 | ₩31,210 | ₩31,971 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,998 | ₩32,171 | ₩31,504 | ₩31,944 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,581 | ₩31,584 | ₩29,394 | ₩31,464 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,958 | ₩32,118 | ₩30,222 | ₩30,809 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,495 | ₩34,736 | ₩33,841 | ₩34,629 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,924 | ₩36,058 | ₩33,053 | ₩33,520 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,512 | ₩37,179 | ₩36,165 | ₩36,832 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,442 | ₩36,659 | ₩34,348 | ₩35,924 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,307 | ₩34,388 | ₩33,186 | ₩33,974 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,494 | ₩34,081 | ₩33,240 | ₩34,068 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,626 | ₩32,692 | ₩32,011 | ₩32,399 | -0.70% | 1418.8만 |
|---|