Kinross Gold Corporation (KGC) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	30.16	30.80	29.82	30.26	+2.82%	7,044,405
2026-09-01	29.66	30.52	29.38	29.43	-4.07%	7,405,196
2026-08-31	31.16	31.22	30.21	30.68	-1.89%	7,657,233
2026-08-28	32.71	32.73	30.84	31.27	-3.81%	11,083,987
2026-08-27	32.32	32.76	31.87	32.51	+0.59%	8,349,700
2026-08-26	32.90	32.94	32.15	32.32	-3.46%	8,317,600
2026-08-25	32.32	33.48	32.20	33.48	+1.52%	9,089,428
2026-08-24	33.03	33.41	32.38	32.98	+0.67%	9,896,208
2026-08-21	32.17	32.92	32.08	32.76	+4.23%	12,845,700
2026-08-20	29.63	31.50	29.61	31.43	+5.12%	10,710,300
2026-08-19	28.37	30.10	28.22	29.90	+10.25%	12,447,500
2026-08-18	27.26	27.53	27.00	27.12	-2.16%	4,358,700
2026-08-17	27.54	28.05	27.36	27.72	+1.50%	4,612,600
2026-08-14	27.27	27.74	27.16	27.31	+1.71%	5,172,600
2026-08-13	27.17	27.30	26.54	26.85	-2.29%	8,420,700
2026-08-12	28.02	28.04	27.32	27.48	+0.88%	8,337,900
2026-08-11	27.49	27.66	27.00	27.24	-0.58%	9,153,400
2026-08-10	27.60	27.62	26.93	27.40	-0.87%	8,443,000
2026-08-07	27.20	27.65	27.02	27.64	+7.88%	14,124,800
2026-08-06	25.41	26.12	25.24	25.62	-0.31%	7,614,700
2026-08-05	25.00	25.85	24.94	25.70	+8.90%	14,448,500
2026-08-04	24.20	24.38	23.54	23.60	+0.73%	8,301,000
2026-08-03	22.96	23.49	22.77	23.43	+1.43%	5,120,300
2026-07-31	23.05	23.25	22.37	23.10	-2.20%	5,264,600
2026-07-30	23.73	23.84	22.69	23.62	+1.77%	11,501,300
2026-07-29	23.40	23.94	22.73	23.21	-1.28%	8,951,400
2026-07-28	23.52	23.77	23.12	23.51	-1.71%	5,582,900
2026-07-27	24.17	24.38	23.42	23.92	+0.29%	5,444,600
2026-07-24	23.89	24.26	23.62	23.85	+0.76%	5,379,100
2026-07-23	23.49	23.81	23.25	23.67	-2.35%	4,945,400
2026-07-22	23.98	24.70	23.94	24.24	+3.55%	6,477,100
2026-07-21	23.19	23.46	22.85	23.41	+3.91%	7,081,000
2026-07-20	22.57	22.81	22.39	22.53	-0.18%	8,664,700
2026-07-17	22.49	22.88	22.29	22.57	-1.53%	8,569,400
2026-07-16	23.09	23.30	22.73	22.92	-3.13%	7,793,100
2026-07-15	24.05	24.18	23.27	23.66	-1.05%	4,877,300
2026-07-14	24.29	24.63	23.77	23.91	+1.83%	7,278,700
2026-07-13	23.79	23.95	23.19	23.48	-2.73%	7,156,300
2026-07-10	23.96	24.24	23.73	24.14	-0.25%	7,750,200
2026-07-09	23.51	24.24	23.27	24.20	+4.94%	9,704,200
2026-07-08	23.30	23.53	22.58	23.06	-3.43%	11,394,700
2026-07-07	24.64	24.84	23.67	23.88	-3.40%	7,754,400
2026-07-06	24.81	25.12	24.26	24.72	+0.04%	7,798,100
2026-07-02	24.23	24.88	24.18	24.71	+5.28%	9,189,500
2026-07-01	23.46	24.45	23.33	23.47	-0.64%	5,553,000
2026-06-30	23.67	23.79	23.13	23.62	-0.67%	8,269,900
2026-06-29	23.85	23.95	23.45	23.78	-1.98%	7,358,500
2026-06-26	24.16	24.85	24.16	24.26	+0.92%	8,948,500
2026-06-25	24.41	24.49	23.78	24.04	+1.43%	7,613,300
2026-06-24	23.81	24.31	23.30	23.70	-5.24%	17,014,000
2026-06-23	25.20	25.65	24.92	25.01	-4.90%	12,803,400
2026-06-22	26.10	26.52	25.86	26.30	-1.39%	8,389,900
2026-06-18	27.42	27.93	26.30	26.67	-2.24%	8,083,100
2026-06-17	27.95	29.05	27.26	27.28	-2.54%	11,053,700
2026-06-16	27.66	28.18	27.31	27.99	+2.38%	6,310,500
2026-06-15	27.29	27.82	27.20	27.34	+6.88%	9,919,700
2026-06-12	25.20	25.66	24.67	25.58	+2.90%	9,283,300
2026-06-11	23.85	24.96	23.68	24.86	+5.07%	14,530,400
2026-06-10	24.36	24.97	23.52	23.66	-6.37%	13,764,900
2026-06-09	26.24	26.24	24.24	25.27	-2.28%	12,687,900
2026-06-08	26.46	26.52	25.65	25.86	-1.37%	9,779,500
2026-06-05	27.92	28.02	26.11	26.22	-8.32%	11,489,000
2026-06-04	28.56	29.12	28.38	28.60	+1.53%	5,157,300
2026-06-03	28.51	28.64	28.01	28.17	-2.83%	6,504,300
2026-06-02	29.37	29.69	28.80	28.99	-0.51%	5,981,500
2026-06-01	29.49	29.49	28.52	29.14	-3.45%	7,794,100
2026-05-29	29.19	30.46	29.14	30.18	+3.04%	8,711,000
2026-05-28	28.18	29.37	27.89	29.29	+2.74%	5,812,700
2026-05-27	28.68	29.11	28.49	28.51	-3.32%	5,872,000
2026-05-26	28.96	29.54	28.95	29.49	+4.24%	7,751,200
2026-05-22	28.58	28.58	27.98	28.29	-1.36%	4,629,800
2026-05-21	28.04	29.03	27.92	28.68	+0.21%	5,227,900
2026-05-20	27.82	28.76	27.52	28.62	+4.30%	7,001,600
2026-05-19	28.01	28.19	27.24	27.44	-3.75%	9,414,200
2026-05-18	28.72	29.42	28.42	28.51	+0.46%	6,065,900
2026-05-15	29.68	29.78	28.13	28.38	-8.13%	9,602,700
2026-05-14	31.20	31.23	30.57	30.89	-1.22%	5,030,200
2026-05-13	31.49	31.55	30.87	31.27	-1.45%	5,169,900
2026-05-12	31.22	31.94	30.34	31.73	-0.25%	8,435,600
2026-05-11	31.55	32.79	31.55	31.81	+0.95%	9,992,300
2026-05-08	30.76	31.56	30.76	31.51	+3.58%	5,563,000
2026-05-07	31.57	32.10	30.32	30.42	-1.17%	12,950,000
2026-05-06	30.37	31.08	30.31	30.78	+6.84%	7,770,400
2026-05-05	29.55	29.75	28.73	28.81	-0.28%	5,768,700
2026-05-04	29.18	29.54	28.77	28.89	-2.23%	7,014,100
2026-05-01	29.97	29.97	29.06	29.55	-2.28%	8,193,500
2026-04-30	31.49	31.67	29.95	30.24	+1.27%	8,987,800
2026-04-29	30.16	30.29	29.73	29.86	-2.16%	9,706,500
2026-04-28	31.27	31.45	30.18	30.52	-5.04%	9,637,100
2026-04-27	32.40	32.53	31.77	32.14	-1.98%	5,204,400
2026-04-24	32.37	32.90	31.94	32.79	+2.09%	5,507,400
2026-04-23	32.17	32.68	31.24	32.12	-1.44%	12,065,600
2026-04-22	32.74	32.89	32.36	32.59	+1.65%	6,711,000
2026-04-21	34.31	34.52	31.97	32.06	-7.61%	10,607,700
2026-04-20	34.57	34.83	33.92	34.70	-0.69%	6,718,000
2026-04-17	34.39	35.56	34.15	34.94	+3.16%	7,961,300
2026-04-16	33.66	33.97	33.33	33.87	+1.44%	6,071,900
2026-04-15	33.89	34.41	33.14	33.39	-1.82%	8,502,700
2026-04-14	33.94	34.30	33.63	34.01	+1.28%	7,300,100
2026-04-13	33.48	33.73	33.01	33.58	-0.56%	6,916,200
2026-04-10	33.29	33.80	33.25	33.77	+2.83%	6,602,100
2026-04-09	33.23	33.69	32.46	32.84	-0.76%	6,148,400
2026-04-08	33.75	33.96	32.59	33.09	+4.65%	11,862,700
2026-04-07	31.38	31.64	30.59	31.62	+0.83%	6,942,000
2026-04-06	31.45	31.81	31.20	31.36	-0.48%	5,733,000
2026-04-02	30.13	31.89	30.13	31.51	-1.59%	9,958,900
2026-04-01	31.64	32.45	31.08	32.02	+4.91%	10,930,900
2026-03-31	29.32	30.57	29.32	30.52	+6.71%	11,420,200
2026-03-30	29.40	29.49	28.20	28.60	-0.49%	10,731,800
2026-03-27	27.69	29.00	27.57	28.74	+3.05%	10,070,800
2026-03-26	28.10	29.24	27.86	27.89	-3.89%	8,195,800
2026-03-25	29.41	29.47	28.83	29.02	+3.94%	10,053,400
2026-03-24	27.27	28.17	27.02	27.92	+0.40%	12,335,200
2026-03-23	26.54	28.15	26.46	27.81	+4.79%	17,645,800
2026-03-20	27.46	27.51	26.06	26.54	-3.21%	14,913,900
2026-03-19	26.50	27.49	26.11	27.42	-5.28%	18,704,600
2026-03-18	29.91	29.91	28.43	28.95	-6.61%	11,773,200
2026-03-17	31.38	31.95	30.67	31.00	-0.16%	7,793,200
2026-03-16	30.27	31.59	30.24	31.05	+1.57%	9,862,400
2026-03-13	32.09	32.25	30.36	30.57	-6.00%	12,235,400
2026-03-12	32.87	33.19	31.90	32.52	-0.12%	10,200,900
2026-03-11	32.21	32.75	31.36	32.56	-0.70%	8,346,000
2026-03-10	33.01	33.36	32.58	32.79	+0.83%	10,981,100
2026-03-09	31.46	32.57	30.65	32.52	-0.09%	12,518,800
2026-03-06	31.94	32.81	31.66	32.55	-0.58%	10,574,000
2026-03-05	33.22	33.31	31.93	32.74	-3.62%	13,033,200
2026-03-04	34.54	34.58	33.47	33.97	+0.50%	7,202,000
2026-03-03	34.97	34.98	32.46	33.80	-8.13%	14,095,500
2026-03-02	37.61	37.78	35.78	36.79	-0.54%	13,079,700
2026-02-27	37.02	37.34	36.69	36.99	+0.63%	10,839,100
2026-02-26	35.61	36.78	35.08	36.76	+2.00%	8,812,500
2026-02-25	36.40	36.49	35.78	36.04	-0.06%	7,956,500
2026-02-24	34.50	36.37	34.27	36.06	+1.49%	9,676,400
2026-02-23	34.15	35.55	34.07	35.53	+6.22%	16,294,400
2026-02-20	33.63	34.00	32.36	33.45	+0.00%	18,573,900
2026-02-19	33.95	34.30	33.24	33.45	-3.21%	15,142,000
2026-02-18	34.02	35.00	33.72	34.56	+2.98%	12,793,100
2026-02-17	33.11	33.78	32.37	33.56	-2.44%	11,718,500
2026-02-13	33.04	34.56	32.74	34.40	+6.30%	11,158,900
2026-02-12	34.30	34.75	32.36	32.36	-7.06%	14,596,100
2026-02-11	35.24	35.46	33.86	34.82	+1.49%	9,851,400
2026-02-10	33.91	34.38	33.71	34.31	+1.12%	7,013,000
2026-02-09	32.65	34.10	32.62	33.93	+5.73%	8,984,100
2026-02-06	32.21	32.90	32.01	32.09	+2.69%	11,889,500
2026-02-05	31.94	32.80	31.03	31.25	-5.25%	14,526,300
2026-02-04	34.07	34.14	31.49	32.98	-0.96%	17,437,600
2026-02-03	33.55	33.68	32.22	33.30	+5.45%	17,830,800
2026-02-02	30.95	32.62	30.83	31.58	+0.06%	13,697,100
2026-01-30	33.55	34.42	31.29	31.56	-13.77%	24,973,500
2026-01-29	38.63	38.72	35.60	36.60	-3.86%	23,842,400
2026-01-28	38.42	38.49	37.12	38.07	+0.53%	13,973,400
2026-01-27	38.10	38.57	36.78	37.87	+0.00%	11,093,300
2026-01-26	38.10	39.11	37.78	37.87	+1.91%	16,189,900
2026-01-23	36.92	37.60	36.40	37.16	+1.42%	7,964,600
2026-01-22	35.40	37.19	35.28	36.64	+3.74%	10,355,200
2026-01-21	37.52	37.60	35.16	35.32	-3.39%	18,764,400
2026-01-20	34.95	36.57	34.74	36.56	+8.62%	16,165,000
2026-01-16	33.25	33.72	32.52	33.66	+1.23%	8,653,500
2026-01-15	33.04	33.56	32.66	33.25	-0.12%	7,067,600
2026-01-14	34.00	34.02	32.95	33.29	-0.24%	9,075,200
2026-01-13	33.39	33.92	33.14	33.37	+1.31%	8,420,200
2026-01-12	32.16	33.11	32.10	32.94	+5.44%	11,360,300
2026-01-09	31.19	31.65	30.87	31.24	+1.10%	6,962,600
2026-01-08	29.89	30.94	29.77	30.90	+1.18%	7,415,000
2026-01-07	29.70	30.60	28.93	30.54	+0.49%	8,246,000
2026-01-06	29.47	30.43	29.34	30.39	+4.36%	7,306,500
2026-01-05	28.70	30.08	28.58	29.12	+2.90%	7,930,900
2026-01-02	28.58	28.63	27.25	28.30	+0.50%	7,585,500
2025-12-31	28.40	28.72	28.02	28.16	-1.57%	4,342,700
2025-12-30	28.83	28.98	28.41	28.61	+1.42%	6,214,300
2025-12-29	28.29	28.71	27.53	28.21	-5.02%	9,125,700
2025-12-26	29.68	29.90	29.30	29.70	+1.47%	4,464,200
2025-12-24	29.43	29.45	28.84	29.27	-0.61%	2,718,200
2025-12-23	29.59	29.78	29.04	29.45	+0.34%	5,496,900
2025-12-22	29.45	29.80	28.88	29.35	+2.66%	7,476,100
2025-12-19	27.93	28.88	27.93	28.59	+2.14%	13,893,400
2025-12-18	27.75	28.30	27.54	27.99	+0.18%	8,282,700
2025-12-17	28.22	28.29	27.45	27.94	+0.47%	7,721,800
2025-12-16	28.22	28.48	27.46	27.81	-1.24%	9,041,400
2025-12-15	28.47	28.71	27.89	28.16	+0.86%	7,216,700
2025-12-12	29.17	29.23	27.41	27.92	-2.21%	11,152,900
2025-12-11	27.32	28.97	27.20	28.55	+4.73%	8,805,200
2025-12-10	26.90	27.37	26.49	27.26	+1.30%	9,661,100
2025-12-09	26.60	27.07	26.33	26.91	+1.70%	7,914,000
2025-12-08	27.30	27.50	26.45	26.46	-3.01%	8,001,900
2025-12-05	27.61	28.11	27.04	27.28	-0.22%	7,122,800
2025-12-04	26.97	27.41	26.70	27.34	+0.77%	6,101,900
2025-12-03	27.64	27.93	27.06	27.13	-1.31%	5,531,500
2025-12-02	28.12	28.39	26.88	27.49	-3.00%	10,152,000
2025-12-01	28.49	28.81	27.96	28.34	+0.82%	11,792,500
2025-11-28	27.91	28.33	27.61	28.11	+2.44%	5,580,900
2025-11-26	26.59	27.57	26.42	27.44	+5.17%	7,398,900
2025-11-25	25.84	26.49	25.73	26.09	+0.46%	8,218,800
2025-11-24	24.51	26.04	24.45	25.97	+6.48%	9,263,400
2025-11-21	24.07	24.64	23.82	24.39	+0.70%	7,544,900
2025-11-20	25.77	26.07	24.18	24.22	-5.24%	8,911,000
2025-11-19	25.86	26.30	25.30	25.56	+0.79%	7,578,400
2025-11-18	25.20	25.79	24.94	25.36	+1.68%	8,905,800
2025-11-17	25.26	25.64	24.82	24.94	-1.97%	7,929,600
2025-11-14	24.21	25.89	24.14	25.44	-0.27%	12,943,500
2025-11-13	26.12	26.17	25.37	25.51	-2.00%	9,764,700
2025-11-12	25.51	26.47	25.35	26.03	+2.68%	9,667,500
2025-11-11	25.55	25.56	24.85	25.35	-0.35%	9,110,200
2025-11-10	25.19	25.56	24.88	25.44	+4.56%	10,221,400
2025-11-07	23.90	24.34	23.56	24.33	+2.36%	8,558,200
2025-11-06	24.49	24.61	23.69	23.77	-1.25%	9,905,000
2025-11-05	23.25	24.27	23.25	24.07	+7.12%	15,135,500
2025-11-04	22.71	23.03	22.36	22.47	-3.97%	8,898,900
2025-11-03	23.22	23.47	23.02	23.40	+0.69%	6,627,900
2025-10-31	23.80	23.82	23.02	23.24	-2.52%	8,585,800
2025-10-30	23.10	23.92	22.98	23.84	+3.16%	8,936,300
2025-10-29	23.53	23.67	22.85	23.11	+0.17%	10,062,600
2025-10-28	22.24	23.18	22.24	23.07	+1.27%	9,630,700
2025-10-27	22.98	23.47	22.17	22.78	-4.85%	16,424,800
2025-10-24	23.42	24.25	23.37	23.94	+0.08%	8,850,300
2025-10-23	23.96	24.09	23.59	23.92	+1.53%	7,685,700
2025-10-22	22.15	23.65	22.01	23.56	+2.12%	12,988,900
2025-10-21	23.93	24.05	22.63	23.07	-11.03%	22,199,600
2025-10-20	25.83	26.01	25.34	25.93	+3.31%	9,300,700
2025-10-17	26.90	27.00	24.75	25.10	-8.99%	21,574,100
2025-10-16	27.34	27.84	27.08	27.58	+2.53%	14,199,000
2025-10-15	25.79	27.45	25.72	26.90	+5.74%	12,377,800
2025-10-14	24.94	25.75	24.85	25.44	-0.27%	12,297,200
2025-10-13	25.08	25.52	24.89	25.51	+5.15%	9,762,200
2025-10-10	24.43	24.48	23.97	24.26	-0.08%	14,188,300
2025-10-09	25.27	25.37	23.99	24.28	-4.07%	15,609,100
2025-10-08	25.91	25.91	25.19	25.31	+0.20%	14,335,100
2025-10-07	25.47	25.47	24.96	25.26	-0.36%	11,735,500
2025-10-06	25.37	25.79	25.23	25.35	+1.28%	16,149,900
2025-10-03	25.01	25.22	24.81	25.03	+0.32%	12,610,000
2025-10-02	25.74	25.78	24.22	24.95	-1.96%	28,661,100
2025-10-01	24.98	25.58	24.96	25.45	+2.41%	24,801,300
2025-09-30	24.07	25.01	24.03	24.85	+1.97%	30,197,900
2025-09-29	24.68	24.88	24.32	24.37	+1.08%	26,277,000
2025-09-26	23.71	24.12	23.60	24.11	+1.99%	22,886,100
2025-09-25	23.43	23.82	23.21	23.64	+1.42%	24,998,400
2025-09-24	24.55	24.59	23.28	23.31	-4.78%	21,431,400
2025-09-23	24.51	24.91	24.30	24.48	+1.03%	19,494,900
2025-09-22	24.00	24.29	23.53	24.23	+3.15%	24,979,000
2025-09-19	22.50	23.64	22.41	23.49	+5.53%	29,879,300
2025-09-18	22.29	22.35	21.94	22.26	-0.89%	14,341,100
2025-09-17	22.42	22.82	22.28	22.46	-1.23%	13,246,800
2025-09-16	23.31	23.37	22.71	22.74	-2.24%	11,727,500
2025-09-15	23.25	23.42	23.01	23.26	-0.09%	13,960,600
2025-09-12	23.43	23.65	23.19	23.28	+0.09%	11,887,700
2025-09-11	22.81	23.30	22.73	23.26	+1.39%	12,476,500
2025-09-10	22.55	22.99	22.55	22.94	+2.55%	15,285,700
2025-09-09	22.70	22.85	22.22	22.37	-0.71%	15,300,000
2025-09-08	22.50	22.70	22.28	22.53	+1.90%	18,362,400
2025-09-05	21.85	22.22	21.61	22.11	+2.89%	17,605,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+29.94%). 가장 약한 달: 6월 (-9.73%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.84%
2월+5.38%
3월+0.18%
4월+5.79%
5월+2.97%
6월-9.73%
7월+0.72%
8월+29.94%
9월+15.80%
10월-8.68%
11월+20.13%
12월-0.64%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Kinross Gold Corporation (KGC)의 최근 종가는 얼마입니까?

2026-09-02 기준 30.26. Closelook 데이터 레이크의 일별 가격 기록 기준.

KGC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 39.11, 최저 20.83 (2026-09-02 기준).

Kinross Gold Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 KGC의 가장 강한 달은 8월(평균 +29.94%), 가장 약한 달은 6월(평균 -9.73%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.