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 | ₩31,817 | ₩32,004 | ₩31,524 | ₩31,697 | -0.38% | 597.8만 |
| 2026.10.08 | ₩30,856 | ₩31,230 | ₩30,709 | ₩31,163 | +1.00% | 669.4만 |
| 2026.10.07 | ₩30,776 | ₩31,176 | ₩30,469 | ₩30,949 | +0.56% | 667.8만 |
| 2026.10.06 | ₩31,684 | ₩31,924 | ₩30,976 | ₩31,791 | +0.34% | 910.5만 |
| 2026.10.05 | ₩32,178 | ₩32,218 | ₩31,363 | ₩31,484 | -2.16% | 1074.9만 |
| 2026.10.02 | ₩32,565 | ₩32,659 | ₩31,924 | ₩32,124 | -1.35% | 676.5만 |
| 2026.09.30 | — | — | — | ₩32,151 | — | — |
| 2026.09.25 | ₩32,485 | ₩33,580 | ₩32,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,446 |
| +2.96% |
| 1023.5만 |
| 2026.09.24 | — | — | — | ₩32,605 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩36,878 | — | — |
|---|
| 2026.09.22 | ₩37,652 | ₩37,479 | ₩37,105 | ₩37,445 | -0.55% | 20.1만 |
|---|
| 2026.09.21 | ₩37,652 | ₩37,746 | ₩36,624 | ₩37,105 | -1.45% | 534.1만 |
|---|
| 2026.09.18 | ₩38,320 | ₩38,440 | ₩37,225 | ₩37,492 | -2.16% | 673만 |
|---|
| 2026.09.17 | ₩38,426 | ₩38,493 | ₩37,692 | ₩38,039 | -1.01% | 530.1만 |
|---|
| 2026.09.16 | — | — | — | ₩37,145 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩37,438 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩37,625 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩38,894 | — | — |
|---|
| 2026.08.27 | ₩43,153 | ₩43,740 | ₩42,552 | ₩43,407 | +0.59% | 835만 |
|---|
| 2026.08.26 | ₩43,927 | ₩43,981 | ₩42,926 | ₩43,153 | -1.76% | 831.8만 |
|---|
| 2026.08.25 | ₩43,153 | ₩44,702 | ₩42,993 | ₩44,702 | +3.59% | 908.9만 |
|---|
| 2026.08.24 | ₩44,101 | ₩44,608 | ₩43,233 | ₩44,034 | -0.15% | 989.3만 |
|---|
| 2026.08.21 | ₩42,953 | ₩43,954 | ₩42,833 | ₩43,740 | +1.83% | 1284.6만 |
|---|
| 2026.08.20 | ₩39,561 | ₩42,058 | ₩39,535 | ₩41,965 | +6.07% | 1071만 |
|---|
| 2026.08.19 | ₩37,879 | ₩40,189 | ₩37,679 | ₩39,922 | +5.39% | 1244.8만 |
|---|
| 2026.08.18 | ₩36,397 | ₩36,758 | ₩36,050 | ₩36,210 | -0.51% | 435.9만 |
|---|
| 2026.08.17 | ₩36,771 | ₩37,452 | ₩36,531 | ₩37,011 | +0.65% | 461.3만 |
|---|
| 2026.08.14 | ₩36,410 | ₩37,038 | ₩36,263 | ₩36,464 | +0.15% | 517.3만 |
|---|
| 2026.08.13 | ₩36,277 | ₩36,450 | ₩35,436 | ₩35,850 | -1.18% | 842.1만 |
|---|
| 2026.08.12 | ₩37,412 | ₩37,438 | ₩36,477 | ₩36,691 | -1.93% | 833.8만 |
|---|
| 2026.08.11 | ₩36,704 | ₩36,931 | ₩36,050 | ₩36,370 | -0.91% | 915.3만 |
|---|
| 2026.08.10 | ₩36,851 | ₩36,878 | ₩35,956 | ₩36,584 | -0.72% | 844.3만 |
|---|
| 2026.08.07 | ₩36,317 | ₩36,918 | ₩36,077 | ₩36,904 | +1.62% | 1412.5만 |
|---|
| 2026.08.06 | ₩33,927 | ₩34,875 | ₩33,700 | ₩34,207 | +0.83% | 761.5만 |
|---|
| 2026.08.05 | ₩33,380 | ₩34,514 | ₩33,299 | ₩34,314 | +2.80% | 1444.9만 |
|---|
| 2026.08.04 | ₩32,311 | ₩32,552 | ₩31,430 | ₩31,510 | -2.48% | 830.1만 |
|---|
| 2026.08.03 | ₩30,656 | ₩31,363 | ₩30,402 | ₩31,283 | +2.05% | 512만 |
|---|
| 2026.07.31 | ₩30,776 | ₩31,043 | ₩29,868 | ₩30,843 | +0.22% | 526.5만 |
|---|
| 2026.07.30 | ₩31,684 | ₩31,831 | ₩30,295 | ₩31,537 | -0.46% | 1150.1만 |
|---|
| 2026.07.29 | ₩31,243 | ₩31,964 | ₩30,349 | ₩30,990 | -0.81% | 895.1만 |
|---|
| 2026.07.28 | ₩31,403 | ₩31,737 | ₩30,869 | ₩31,390 | -0.04% | 558.3만 |
|---|
| 2026.07.27 | ₩32,271 | ₩32,552 | ₩31,270 | ₩31,938 | -1.03% | 544.5만 |
|---|
| 2026.07.24 | ₩31,897 | ₩32,391 | ₩31,537 | ₩31,844 | -0.17% | 537.9만 |
|---|
| 2026.07.23 | ₩31,363 | ₩31,791 | ₩31,043 | ₩31,604 | +0.77% | 494.5만 |
|---|
| 2026.07.22 | ₩32,018 | ₩32,979 | ₩31,964 | ₩32,365 | +1.08% | 647.7만 |
|---|
| 2026.07.21 | ₩30,963 | ₩31,323 | ₩30,509 | ₩31,257 | +0.95% | 708.1만 |
|---|
| 2026.07.20 | ₩30,135 | ₩30,455 | ₩29,895 | ₩30,082 | -0.18% | 866.5만 |
|---|
| 2026.07.17 | ₩30,028 | ₩30,549 | ₩29,761 | ₩30,135 | +0.36% | 856.9만 |
|---|
| 2026.07.16 | ₩30,829 | ₩31,110 | ₩30,349 | ₩30,602 | -0.74% | 779.3만 |
|---|
| 2026.07.15 | ₩32,111 | ₩32,285 | ₩31,070 | ₩31,590 | -1.62% | 487.7만 |
|---|
| 2026.07.14 | ₩32,432 | ₩32,885 | ₩31,737 | ₩31,924 | -1.56% | 727.9만 |
|---|
| 2026.07.13 | ₩31,764 | ₩31,978 | ₩30,963 | ₩31,350 | -1.30% | 715.6만 |
|---|
| 2026.07.10 | ₩31,991 | ₩32,365 | ₩31,684 | ₩32,231 | +0.75% | 775만 |
|---|
| 2026.07.09 | ₩31,390 | ₩32,365 | ₩31,070 | ₩32,311 | +2.93% | 970.4만 |
|---|
| 2026.07.08 | ₩31,110 | ₩31,417 | ₩30,148 | ₩30,789 | -1.03% | 1139.5만 |
|---|
| 2026.07.07 | ₩32,899 | ₩33,166 | ₩31,604 | ₩31,884 | -3.08% | 775.4만 |
|---|
| 2026.07.06 | ₩33,126 | ₩33,540 | ₩32,391 | ₩33,006 | -0.36% | 779.8만 |
|---|
| 2026.07.02 | ₩32,351 | ₩33,219 | ₩32,285 | ₩32,992 | +1.98% | 919만 |
|---|
| 2026.07.01 | ₩31,323 | ₩32,645 | ₩31,150 | ₩31,337 | +0.04% | 555.3만 |
|---|
| 2026.06.30 | ₩31,604 | ₩31,764 | ₩30,883 | ₩31,537 | -0.21% | 827만 |
|---|
| 2026.06.29 | ₩31,844 | ₩31,978 | ₩31,310 | ₩31,751 | -0.29% | 735.9만 |
|---|
| 2026.06.26 | ₩32,258 | ₩33,179 | ₩32,258 | ₩32,391 | +0.41% | 894.9만 |
|---|
| 2026.06.25 | ₩32,592 | ₩32,699 | ₩31,751 | ₩32,098 | -1.52% | 761.3만 |
|---|
| 2026.06.24 | ₩31,791 | ₩32,458 | ₩31,110 | ₩31,644 | -0.46% | 1701.4만 |
|---|
| 2026.06.23 | ₩33,647 | ₩34,247 | ₩33,273 | ₩33,393 | -0.75% | 1280.3만 |
|---|
| 2026.06.22 | ₩34,848 | ₩35,409 | ₩34,528 | ₩35,115 | +0.77% | 839만 |
|---|
| 2026.06.18 | ₩36,611 | ₩37,292 | ₩35,115 | ₩35,609 | -2.74% | 808.3만 |
|---|
| 2026.06.17 | ₩37,318 | ₩38,787 | ₩36,397 | ₩36,424 | -2.40% | 1105.4만 |
|---|
| 2026.06.16 | ₩36,931 | ₩37,625 | ₩36,464 | ₩37,372 | +1.19% | 631.1만 |
|---|
| 2026.06.15 | ₩36,437 | ₩37,145 | ₩36,317 | ₩36,504 | +0.18% | 992만 |
|---|
| 2026.06.12 | ₩33,647 | ₩34,261 | ₩32,939 | ₩34,154 | +1.51% | 928.3만 |
|---|
| 2026.06.11 | ₩31,844 | ₩33,326 | ₩31,617 | ₩33,193 | +4.23% | 1453만 |
|---|
| 2026.06.10 | ₩32,525 | ₩33,339 | ₩31,403 | ₩31,590 | -2.87% | 1376.5만 |
|---|
| 2026.06.09 | ₩35,035 | ₩35,035 | ₩32,365 | ₩33,740 | -3.70% | 1268.8만 |
|---|
| 2026.06.08 | ₩35,329 | ₩35,409 | ₩34,247 | ₩34,528 | -2.27% | 978만 |
|---|
| 2026.06.05 | ₩37,278 | ₩37,412 | ₩34,862 | ₩35,008 | -6.09% | 1148.9만 |
|---|
| 2026.06.04 | ₩38,133 | ₩38,880 | ₩37,892 | ₩38,186 | +0.14% | 515.7만 |
|---|
| 2026.06.03 | ₩38,066 | ₩38,240 | ₩37,398 | ₩37,612 | -1.19% | 650.4만 |
|---|
| 2026.06.02 | ₩39,214 | ₩39,641 | ₩38,453 | ₩38,707 | -1.29% | 598.2만 |
|---|
| 2026.06.01 | ₩39,374 | ₩39,374 | ₩38,079 | ₩38,907 | -1.19% | 779.4만 |
|---|
| 2026.05.29 | ₩38,974 | ₩40,670 | ₩38,907 | ₩40,296 | +3.39% | 871.1만 |
|---|
| 2026.05.28 | ₩37,625 | ₩39,214 | ₩37,238 | ₩39,107 | +3.94% | 581.3만 |
|---|
| 2026.05.27 | ₩38,293 | ₩38,867 | ₩38,039 | ₩38,066 | -0.59% | 587.2만 |
|---|
| 2026.05.26 | ₩38,667 | ₩39,441 | ₩38,653 | ₩39,374 | +1.83% | 775.1만 |
|---|
| 2026.05.22 | ₩38,159 | ₩38,159 | ₩37,358 | ₩37,772 | -1.01% | 463만 |
|---|
| 2026.05.21 | ₩37,438 | ₩38,760 | ₩37,278 | ₩38,293 | +2.28% | 522.8만 |
|---|
| 2026.05.20 | ₩37,145 | ₩38,400 | ₩36,744 | ₩38,213 | +2.88% | 700.2만 |
|---|
| 2026.05.19 | ₩37,398 | ₩37,639 | ₩36,370 | ₩36,637 | -2.03% | 941.4만 |
|---|
| 2026.05.18 | ₩38,346 | ₩39,281 | ₩37,946 | ₩38,066 | -0.73% | 606.6만 |
|---|
| 2026.05.15 | ₩39,628 | ₩39,762 | ₩37,559 | ₩37,892 | -4.38% | 960.3만 |
|---|
| 2026.05.14 | ₩41,658 | ₩41,698 | ₩40,816 | ₩41,244 | -0.99% | 503만 |
|---|
| 2026.05.13 | ₩42,045 | ₩42,125 | ₩41,217 | ₩41,751 | -0.70% | 517만 |
|---|
| 2026.05.12 | ₩41,684 | ₩42,646 | ₩40,509 | ₩42,365 | +1.63% | 843.6만 |
|---|
| 2026.05.11 | ₩42,125 | ₩43,781 | ₩42,125 | ₩42,472 | +0.82% | 999.2만 |
|---|
| 2026.05.08 | ₩41,070 | ₩42,138 | ₩41,070 | ₩42,072 | +2.44% | 556.3만 |
|---|
| 2026.05.07 | ₩42,152 | ₩42,859 | ₩40,483 | ₩40,616 | -3.64% | 1295만 |
|---|
| 2026.05.06 | ₩40,549 | ₩41,497 | ₩40,469 | ₩41,097 | +1.35% | 777만 |
|---|
| 2026.05.05 | ₩39,455 | ₩39,722 | ₩38,360 | ₩38,467 | -2.50% | 576.9만 |
|---|
| 2026.05.04 | ₩38,961 | ₩39,441 | ₩38,413 | ₩38,573 | -0.99% | 701.4만 |
|---|
| 2026.05.01 | ₩40,015 | ₩40,015 | ₩38,800 | ₩39,455 | -1.40% | 819.4만 |
|---|
| 2026.04.30 | ₩42,045 | ₩42,285 | ₩39,989 | ₩40,376 | -3.97% | 898.8만 |
|---|
| 2026.04.29 | ₩40,269 | ₩40,443 | ₩39,695 | ₩39,868 | -0.99% | 970.7만 |
|---|
| 2026.04.28 | ₩41,751 | ₩41,991 | ₩40,296 | ₩40,750 | -2.40% | 963.7만 |
|---|
| 2026.04.27 | ₩43,260 | ₩43,433 | ₩42,419 | ₩42,913 | -0.80% | 520.4만 |
|---|
| 2026.04.24 | ₩43,220 | ₩43,927 | ₩42,646 | ₩43,781 | +1.30% | 550.7만 |
|---|
| 2026.04.23 | ₩42,953 | ₩43,634 | ₩41,711 | ₩42,886 | -0.16% | 1206.6만 |
|---|
| 2026.04.22 | ₩43,714 | ₩43,914 | ₩43,206 | ₩43,514 | -0.46% | 671.1만 |
|---|
| 2026.04.21 | ₩45,810 | ₩46,090 | ₩42,686 | ₩42,806 | -6.56% | 1060.8만 |
|---|
| 2026.04.20 | ₩46,157 | ₩46,504 | ₩45,289 | ₩46,331 | +0.38% | 671.8만 |
|---|
| 2026.04.17 | ₩45,917 | ₩47,479 | ₩45,596 | ₩46,651 | +1.60% | 796.1만 |
|---|
| 2026.04.16 | ₩44,942 | ₩45,356 | ₩44,502 | ₩45,223 | +0.62% | 607.2만 |
|---|
| 2026.04.15 | ₩45,249 | ₩45,944 | ₩44,248 | ₩44,582 | -1.48% | 850.3만 |
|---|
| 2026.04.14 | ₩45,316 | ₩45,797 | ₩44,902 | ₩45,409 | +0.21% | 730만 |
|---|
| 2026.04.13 | ₩44,702 | ₩45,036 | ₩44,074 | ₩44,835 | +0.30% | 691.6만 |
|---|
| 2026.04.10 | ₩44,448 | ₩45,129 | ₩44,395 | ₩45,089 | +1.44% | 660.2만 |
|---|
| 2026.04.09 | ₩44,368 | ₩44,982 | ₩43,340 | ₩43,847 | -1.17% | 614.8만 |
|---|
| 2026.04.08 | ₩45,062 | ₩45,343 | ₩43,514 | ₩44,181 | -1.96% | 1186.3만 |
|---|
| 2026.04.07 | ₩41,898 | ₩42,245 | ₩40,843 | ₩42,218 | +0.76% | 694.2만 |
|---|
| 2026.04.06 | ₩41,991 | ₩42,472 | ₩41,658 | ₩41,871 | -0.29% | 573.3만 |
|---|
| 2026.04.02 | ₩40,229 | ₩42,579 | ₩40,229 | ₩42,072 | +4.58% | 995.9만 |
|---|
| 2026.04.01 | ₩42,245 | ₩43,327 | ₩41,497 | ₩42,752 | +1.20% | 1093.1만 |
|---|
| 2026.03.31 | ₩39,147 | ₩40,816 | ₩39,147 | ₩40,750 | +4.09% | 1142만 |
|---|
| 2026.03.30 | ₩39,254 | ₩39,374 | ₩37,652 | ₩38,186 | -2.72% | 1073.2만 |
|---|
| 2026.03.27 | ₩36,971 | ₩38,720 | ₩36,811 | ₩38,373 | +3.79% | 1007.1만 |
|---|
| 2026.03.26 | ₩37,519 | ₩39,041 | ₩37,198 | ₩37,238 | -0.75% | 819.6만 |
|---|
| 2026.03.25 | ₩39,268 | ₩39,348 | ₩38,493 | ₩38,747 | -1.33% | 1005.3만 |
|---|
| 2026.03.24 | ₩36,410 | ₩37,612 | ₩36,077 | ₩37,278 | +2.38% | 1233.5만 |
|---|
| 2026.03.23 | ₩35,436 | ₩37,585 | ₩35,329 | ₩37,131 | +4.79% | 1764.6만 |
|---|
| 2026.03.20 | ₩36,664 | ₩36,731 | ₩34,795 | ₩35,436 | -3.35% | 1491.4만 |
|---|
| 2026.03.19 | ₩35,382 | ₩36,704 | ₩34,862 | ₩36,611 | +3.47% | 1870.5만 |
|---|
| 2026.03.18 | ₩39,935 | ₩39,935 | ₩37,959 | ₩38,653 | -3.21% | 1177.3만 |
|---|
| 2026.03.17 | ₩41,898 | ₩42,659 | ₩40,950 | ₩41,391 | -1.21% | 779.3만 |
|---|
| 2026.03.16 | ₩40,416 | ₩42,178 | ₩40,376 | ₩41,457 | +2.58% | 986.2만 |
|---|
| 2026.03.13 | ₩42,846 | ₩43,060 | ₩40,536 | ₩40,816 | -4.74% | 1223.5만 |
|---|
| 2026.03.12 | ₩43,887 | ₩44,315 | ₩42,592 | ₩43,420 | -1.06% | 1020.1만 |
|---|
| 2026.03.11 | ₩43,006 | ₩43,727 | ₩41,871 | ₩43,473 | +1.09% | 834.6만 |
|---|
| 2026.03.10 | ₩44,074 | ₩44,542 | ₩43,500 | ₩43,781 | -0.67% | 1098.1만 |
|---|
| 2026.03.09 | ₩42,005 | ₩43,487 | ₩40,923 | ₩43,420 | +3.37% | 1251.9만 |
|---|
| 2026.03.06 | ₩42,646 | ₩43,807 | ₩42,272 | ₩43,460 | +1.91% | 1057.4만 |
|---|
| 2026.03.05 | ₩44,355 | ₩44,475 | ₩42,632 | ₩43,714 | -1.44% | 1303.3만 |
|---|
| 2026.03.04 | ₩46,117 | ₩46,171 | ₩44,688 | ₩45,356 | -1.65% | 720.2만 |
|---|
| 2026.03.03 | ₩46,691 | ₩46,705 | ₩43,340 | ₩45,129 | -3.35% | 1409.6만 |
|---|
| 2026.03.02 | ₩50,216 | ₩50,443 | ₩47,773 | ₩49,121 | -2.18% | 1308만 |
|---|
| 2026.02.27 | ₩49,428 | ₩49,856 | ₩48,988 | ₩49,388 | -0.08% | 1083.9만 |
|---|
| 2026.02.26 | ₩47,546 | ₩49,108 | ₩46,838 | ₩49,081 | +3.23% | 881.3만 |
|---|
| 2026.02.25 | ₩48,601 | ₩48,721 | ₩47,773 | ₩48,120 | -0.99% | 795.7만 |
|---|
| 2026.02.24 | ₩46,064 | ₩48,560 | ₩45,757 | ₩48,147 | +4.52% | 967.6만 |
|---|
| 2026.02.23 | ₩45,596 | ₩47,466 | ₩45,490 | ₩47,439 | +4.04% | 1629.4만 |
|---|
| 2026.02.20 | ₩44,902 | ₩45,396 | ₩43,206 | ₩44,662 | -0.54% | 1857.4만 |
|---|
| 2026.02.19 | ₩45,329 | ₩45,797 | ₩44,381 | ₩44,662 | -1.47% | 1514.2만 |
|---|
| 2026.02.18 | ₩45,423 | ₩46,731 | ₩45,022 | ₩46,144 | +1.59% | 1279.3만 |
|---|
| 2026.02.17 | ₩44,208 | ₩45,102 | ₩43,220 | ₩44,809 | +1.36% | 1171.9만 |
|---|
| 2026.02.13 | ₩44,114 | ₩46,144 | ₩43,714 | ₩45,930 | +4.12% | 1115.9만 |
|---|
| 2026.02.12 | ₩45,797 | ₩46,398 | ₩43,206 | ₩43,206 | -5.66% | 1459.6만 |
|---|
| 2026.02.11 | ₩47,052 | ₩47,345 | ₩45,209 | ₩46,491 | -1.19% | 985.1만 |
|---|
| 2026.02.10 | ₩45,276 | ₩45,903 | ₩45,009 | ₩45,810 | +1.18% | 701.3만 |
|---|
| 2026.02.09 | ₩43,594 | ₩45,530 | ₩43,554 | ₩45,303 | +3.92% | 898.4만 |
|---|
| 2026.02.06 | ₩43,006 | ₩43,927 | ₩42,739 | ₩42,846 | -0.37% | 1189만 |
|---|
| 2026.02.05 | ₩42,646 | ₩43,794 | ₩41,431 | ₩41,724 | -2.16% | 1452.6만 |
|---|
| 2026.02.04 | ₩45,490 | ₩45,583 | ₩42,045 | ₩44,034 | -3.20% | 1743.8만 |
|---|
| 2026.02.03 | ₩44,795 | ₩44,969 | ₩43,020 | ₩44,461 | -0.75% | 1783.1만 |
|---|
| 2026.02.02 | ₩41,324 | ₩43,554 | ₩41,164 | ₩42,165 | +2.04% | 1369.7만 |
|---|
| 2026.01.30 | ₩44,795 | ₩45,957 | ₩41,778 | ₩42,138 | -5.93% | 2497.4만 |
|---|
| 2026.01.29 | ₩51,578 | ₩51,698 | ₩47,532 | ₩48,868 | -5.25% | 2384.2만 |
|---|
| 2026.01.28 | ₩51,298 | ₩51,391 | ₩49,562 | ₩50,830 | -0.91% | 1397.3만 |
|---|
| 2026.01.27 | ₩50,870 | ₩51,498 | ₩49,108 | ₩50,563 | -0.60% | 1109.3만 |
|---|
| 2026.01.26 | ₩50,870 | ₩52,219 | ₩50,443 | ₩50,563 | -0.60% | 1619만 |
|---|
| 2026.01.23 | ₩49,295 | ₩50,203 | ₩48,601 | ₩49,615 | +0.65% | 796.5만 |
|---|
| 2026.01.22 | ₩47,265 | ₩49,655 | ₩47,105 | ₩48,921 | +3.50% | 1035.5만 |
|---|
| 2026.01.21 | ₩50,096 | ₩50,203 | ₩46,945 | ₩47,159 | -5.86% | 1876.4만 |
|---|
| 2026.01.20 | ₩46,665 | ₩48,828 | ₩46,384 | ₩48,814 | +4.61% | 1616.5만 |
|---|
| 2026.01.16 | ₩44,395 | ₩45,022 | ₩43,420 | ₩44,942 | +1.23% | 865.4만 |
|---|
| 2026.01.15 | ₩44,114 | ₩44,809 | ₩43,607 | ₩44,395 | +0.64% | 706.8만 |
|---|
| 2026.01.14 | ₩45,396 | ₩45,423 | ₩43,994 | ₩44,448 | -2.09% | 907.5만 |
|---|
| 2026.01.13 | ₩44,582 | ₩45,289 | ₩44,248 | ₩44,555 | -0.06% | 842만 |
|---|
| 2026.01.12 | ₩42,939 | ₩44,208 | ₩42,859 | ₩43,981 | +2.43% | 1136만 |
|---|
| 2026.01.09 | ₩41,644 | ₩42,258 | ₩41,217 | ₩41,711 | +0.16% | 696.3만 |
|---|
| 2026.01.08 | ₩39,909 | ₩41,310 | ₩39,748 | ₩41,257 | +3.38% | 741.5만 |
|---|
| 2026.01.07 | ₩39,655 | ₩40,857 | ₩38,627 | ₩40,776 | +2.83% | 824.6만 |
|---|
| 2026.01.06 | ₩39,348 | ₩40,630 | ₩39,174 | ₩40,576 | +3.12% | 730.7만 |
|---|
| 2026.01.05 | ₩38,320 | ₩40,162 | ₩38,159 | ₩38,880 | +1.46% | 793.1만 |
|---|
| 2026.01.02 | ₩38,159 | ₩38,226 | ₩36,384 | ₩37,786 | -0.98% | 758.6만 |
|---|
| 2025.12.31 | ₩37,919 | ₩38,346 | ₩37,412 | ₩37,599 | -0.85% | 434.3만 |
|---|
| 2025.12.30 | ₩38,493 | ₩38,694 | ₩37,932 | ₩38,200 | -0.76% | 621.4만 |
|---|
| 2025.12.29 | ₩37,772 | ₩38,333 | ₩36,758 | ₩37,665 | -0.28% | 912.6만 |
|---|
| 2025.12.26 | ₩39,628 | ₩39,922 | ₩39,121 | ₩39,655 | +0.07% | 446.4만 |
|---|
| 2025.12.24 | ₩39,294 | ₩39,321 | ₩38,507 | ₩39,081 | -0.54% | 271.8만 |
|---|
| 2025.12.23 | ₩39,508 | ₩39,762 | ₩38,774 | ₩39,321 | -0.47% | 549.7만 |
|---|
| 2025.12.22 | ₩39,321 | ₩39,788 | ₩38,560 | ₩39,188 | -0.34% | 747.6만 |
|---|
| 2025.12.19 | ₩37,292 | ₩38,560 | ₩37,292 | ₩38,173 | +2.36% | 1389.3만 |
|---|
| 2025.12.18 | ₩37,051 | ₩37,786 | ₩36,771 | ₩37,372 | +0.86% | 828.3만 |
|---|
| 2025.12.17 | ₩37,679 | ₩37,772 | ₩36,651 | ₩37,305 | -0.99% | 772.2만 |
|---|
| 2025.12.16 | ₩37,679 | ₩38,026 | ₩36,664 | ₩37,131 | -1.45% | 904.1만 |
|---|
| 2025.12.15 | ₩38,013 | ₩38,333 | ₩37,238 | ₩37,599 | -1.09% | 721.7만 |
|---|
| 2025.12.12 | ₩38,947 | ₩39,027 | ₩36,597 | ₩37,278 | -4.29% | 1115.3만 |
|---|
| 2025.12.11 | ₩36,477 | ₩38,680 | ₩36,317 | ₩38,119 | +4.50% | 880.5만 |
|---|
| 2025.12.10 | ₩35,916 | ₩36,544 | ₩35,369 | ₩36,397 | +1.34% | 966.1만 |
|---|
| 2025.12.09 | ₩35,516 | ₩36,143 | ₩35,155 | ₩35,930 | +1.17% | 791.4만 |
|---|
| 2025.12.08 | ₩36,450 | ₩36,717 | ₩35,316 | ₩35,329 | -3.08% | 800.2만 |
|---|
| 2025.12.05 | ₩36,864 | ₩37,532 | ₩36,103 | ₩36,424 | -1.20% | 712.3만 |
|---|
| 2025.12.04 | ₩36,010 | ₩36,597 | ₩35,649 | ₩36,504 | +1.37% | 610.2만 |
|---|
| 2025.12.03 | ₩36,904 | ₩37,292 | ₩36,130 | ₩36,223 | -1.85% | 553.2만 |
|---|
| 2025.12.02 | ₩37,545 | ₩37,906 | ₩35,890 | ₩36,704 | -2.24% | 1015.2만 |
|---|
| 2025.12.01 | ₩38,039 | ₩38,467 | ₩37,332 | ₩37,839 | -0.53% | 1179.3만 |
|---|
| 2025.11.28 | ₩37,265 | ₩37,826 | ₩36,864 | ₩37,532 | +0.72% | 558.1만 |
|---|
| 2025.11.26 | ₩35,502 | ₩36,811 | ₩35,275 | ₩36,637 | +3.20% | 739.9만 |
|---|
| 2025.11.25 | ₩34,501 | ₩35,369 | ₩34,354 | ₩34,835 | +0.97% | 821.9만 |
|---|
| 2025.11.24 | ₩32,725 | ₩34,768 | ₩32,645 | ₩34,675 | +5.96% | 926.3만 |
|---|
| 2025.11.21 | ₩32,138 | ₩32,899 | ₩31,804 | ₩32,565 | +1.33% | 754.5만 |
|---|
| 2025.11.20 | ₩34,408 | ₩34,808 | ₩32,285 | ₩32,338 | -6.01% | 891.1만 |
|---|
| 2025.11.19 | ₩34,528 | ₩35,115 | ₩33,780 | ₩34,127 | -1.16% | 757.8만 |
|---|
| 2025.11.18 | ₩33,647 | ₩34,434 | ₩33,299 | ₩33,860 | +0.63% | 890.6만 |
|---|
| 2025.11.17 | ₩33,727 | ₩34,234 | ₩33,139 | ₩33,299 | -1.27% | 793만 |
|---|
| 2025.11.14 | ₩32,325 | ₩34,568 | ₩32,231 | ₩33,967 | +5.08% | 1294.4만 |
|---|
| 2025.11.13 | ₩34,875 | ₩34,942 | ₩33,874 | ₩34,060 | -2.34% | 976.5만 |
|---|
| 2025.11.12 | ₩34,060 | ₩35,342 | ₩33,847 | ₩34,755 | +2.04% | 966.8만 |
|---|
| 2025.11.11 | ₩34,114 | ₩34,127 | ₩33,179 | ₩33,847 | -0.78% | 911만 |
|---|
| 2025.11.10 | ₩33,633 | ₩34,127 | ₩33,219 | ₩33,967 | +0.99% | 1022.1만 |
|---|
| 2025.11.07 | ₩31,911 | ₩32,498 | ₩31,457 | ₩32,485 | +1.80% | 855.8만 |
|---|
| 2025.11.06 | ₩32,699 | ₩32,859 | ₩31,630 | ₩31,737 | -2.94% | 990.5만 |
|---|
| 2025.11.05 | ₩31,043 | ₩32,405 | ₩31,043 | ₩32,138 | +3.53% | 1513.6만 |
|---|
| 2025.11.04 | ₩30,322 | ₩30,749 | ₩29,855 | ₩30,001 | -1.06% | 889.9만 |
|---|
| 2025.11.03 | ₩31,003 | ₩31,337 | ₩30,736 | ₩31,243 | +0.78% | 662.8만 |
|---|
| 2025.10.31 | ₩31,777 | ₩31,804 | ₩30,736 | ₩31,030 | -2.35% | 858.6만 |
|---|
| 2025.10.30 | ₩30,843 | ₩31,938 | ₩30,682 | ₩31,831 | +3.20% | 893.6만 |
|---|
| 2025.10.29 | ₩31,417 | ₩31,604 | ₩30,509 | ₩30,856 | -1.78% | 1006.3만 |
|---|
| 2025.10.28 | ₩29,694 | ₩30,949 | ₩29,694 | ₩30,803 | +3.73% | 963.1만 |
|---|
| 2025.10.27 | ₩30,682 | ₩31,337 | ₩29,601 | ₩30,415 | -0.87% | 1642.5만 |
|---|
| 2025.10.24 | ₩31,270 | ₩32,378 | ₩31,203 | ₩31,964 | +2.22% | 885만 |
|---|
| 2025.10.23 | ₩31,991 | ₩32,164 | ₩31,497 | ₩31,938 | -0.17% | 768.6만 |
|---|
| 2025.10.22 | ₩29,574 | ₩31,577 | ₩29,387 | ₩31,457 | +6.37% | 1298.9만 |
|---|
| 2025.10.21 | ₩31,951 | ₩32,111 | ₩30,215 | ₩30,803 | -3.59% | 2220만 |
|---|
| 2025.10.20 | ₩34,488 | ₩34,728 | ₩33,833 | ₩34,621 | +0.39% | 930.1만 |
|---|
| 2025.10.17 | ₩35,916 | ₩36,050 | ₩33,046 | ₩33,513 | -6.69% | 2157.4만 |
|---|
| 2025.10.16 | ₩36,504 | ₩37,171 | ₩36,157 | ₩36,824 | +0.88% | 1419.9만 |
|---|
| 2025.10.15 | ₩34,434 | ₩36,651 | ₩34,341 | ₩35,916 | +4.30% | 1237.8만 |
|---|
| 2025.10.14 | ₩33,299 | ₩34,381 | ₩33,179 | ₩33,967 | +2.00% | 1229.7만 |
|---|
| 2025.10.13 | ₩33,486 | ₩34,074 | ₩33,233 | ₩34,060 | +1.71% | 976.2만 |
|---|
| 2025.10.10 | ₩32,618 | ₩32,685 | ₩32,004 | ₩32,391 | -0.70% | 1418.8만 |
|---|
| 2025.10.09 | ₩33,740 | ₩33,874 | ₩32,031 | ₩32,418 | -3.92% | 1560.9만 |
|---|
| 2025.10.08 | ₩34,595 | ₩34,595 | ₩33,633 | ₩33,793 | -2.32% | 1433.5만 |
|---|
| 2025.10.07 | ₩34,007 | ₩34,007 | ₩33,326 | ₩33,727 | -0.82% | 1173.6만 |
|---|
| 2025.10.06 | ₩33,874 | ₩34,434 | ₩33,687 | ₩33,847 | -0.08% | 1615만 |
|---|
| 2025.10.03 | ₩33,393 | ₩33,673 | ₩33,126 | ₩33,420 | +0.08% | 1261만 |
|---|
| 2025.10.02 | ₩34,368 | ₩34,421 | ₩32,338 | ₩33,313 | -3.07% | 2866.1만 |
|---|
| 2025.10.01 | ₩33,353 | ₩34,154 | ₩33,326 | ₩33,980 | +1.88% | 2480.1만 |
|---|
| 2025.09.30 | ₩32,138 | ₩33,393 | ₩32,084 | ₩33,179 | +3.24% | 3019.8만 |
|---|
| 2025.09.29 | ₩32,952 | ₩33,219 | ₩32,472 | ₩32,538 | -1.26% | 2627.7만 |
|---|
| 2025.09.26 | ₩31,657 | ₩32,205 | ₩31,510 | ₩32,191 | +1.69% | 2288.6만 |
|---|
| 2025.09.25 | ₩31,283 | ₩31,804 | ₩30,990 | ₩31,564 | +0.90% | 2499.8만 |
|---|
| 2025.09.24 | ₩32,779 | ₩32,832 | ₩31,083 | ₩31,123 | -5.05% | 2143.1만 |
|---|
| 2025.09.23 | ₩32,725 | ₩33,259 | ₩32,445 | ₩32,685 | -0.12% | 1949.5만 |
|---|
| 2025.09.22 | ₩32,044 | ₩32,432 | ₩31,417 | ₩32,351 | +0.96% | 2497.9만 |
|---|
| 2025.09.19 | ₩30,042 | ₩31,564 | ₩29,921 | ₩31,363 | +4.40% | 2987.9만 |
|---|
| 2025.09.18 | ₩29,761 | ₩29,841 | ₩29,294 | ₩29,721 | -0.13% | 1434.1만 |
|---|
| 2025.09.17 | ₩29,935 | ₩30,469 | ₩29,748 | ₩29,988 | +0.18% | 1324.7만 |
|---|
| 2025.09.16 | ₩31,123 | ₩31,203 | ₩30,322 | ₩30,362 | -2.45% | 1172.8만 |
|---|
| 2025.09.15 | ₩31,043 | ₩31,270 | ₩30,722 | ₩31,056 | +0.04% | 1396.1만 |
|---|
| 2025.09.12 | ₩31,283 | ₩31,577 | ₩30,963 | ₩31,083 | -0.64% | 1188.8만 |
|---|
| 2025.09.11 | ₩30,455 | ₩31,110 | ₩30,349 | ₩31,056 | +1.97% | 1247.7만 |
|---|
| 2025.09.10 | ₩30,108 | ₩30,696 | ₩30,108 | ₩30,629 | +1.73% | 1528.6만 |
|---|
| 2025.09.09 | ₩30,309 | ₩30,509 | ₩29,668 | ₩29,868 | -1.45% | 1530만 |
|---|
| 2025.09.08 | ₩30,042 | ₩30,309 | ₩29,748 | ₩30,082 | +0.13% | 1836.2만 |
|---|
| 2025.09.05 | ₩29,174 | ₩29,668 | ₩28,853 | ₩29,521 | +1.19% | 1760.6만 |
|---|
| 2025.09.04 | ₩28,813 | ₩29,414 | ₩28,693 | ₩28,693 | -0.42% | 1662.4만 |
|---|
| 2025.09.03 | ₩28,933 | ₩29,334 | ₩28,733 | ₩29,134 | +0.69% | 2128.9만 |
|---|
| 2025.09.02 | ₩28,493 | ₩28,720 | ₩27,812 | ₩28,653 | +0.56% | 3216.5만 |
|---|
| 2025.08.29 | ₩26,957 | ₩27,999 | ₩26,957 | ₩27,905 | +3.52% | 1816.9만 |
|---|
| 2025.08.28 | ₩26,997 | ₩27,238 | ₩26,797 | ₩26,997 | 0.00% | 1174.6만 |
|---|