시장 데이터를 불러오는 중
전체 종목
SPDR Gold Shares 과거 주가
SPDR Gold Shares · GLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SPDR Gold Shares · GLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩514,541 | ₩516,136 | ₩513,576 | ₩515,345 | +0.16% | 746.7만 |
| 2026.10.08 | ₩506,327 | ₩509,047 | ₩504,022 | ₩507,358 | +0.20% | 970.7만 |
| 2026.10.07 | ₩502,467 | ₩506,863 | ₩501,476 | ₩503,687 | +0.24% | 721.7만 |
| 2026.10.06 | ₩511,177 | ₩513,991 | ₩508,926 | ₩512,249 | +0.21% | 750.6만 |
| 2026.10.05 | ₩510,146 | ₩510,253 | ₩506,501 | ₩508,605 | -0.30% | 428.9만 |
| 2026.10.02 | ₩515,171 | ₩516,203 | ₩506,675 | ₩509,395 | -1.12% | 932.2만 |
| 2026.10.01 | ₩511,767 | ₩514,166 | ₩509,690 | ₩512,906 | +0.22% | 609.6만 |
| 2026.09.30 | ₩515,090 | ₩515,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,333 |
| -0.92% |
| 701.6만 |
| 2026.09.29 | ₩510,467 | ₩513,228 | ₩508,832 | ₩513,080 | +0.51% | 812.3만 |
|---|
| 2026.09.28 | ₩508,886 | ₩511,244 | ₩505,027 | ₩506,407 | -0.49% | 1484.3만 |
|---|
| 2026.09.25 | ₩525,569 | ₩528,263 | ₩522,675 | ₩527,177 | +0.31% | 770.1만 |
|---|
| 2026.09.24 | ₩525,234 | ₩526,722 | ₩521,335 | ₩524,872 | -0.07% | 671만 |
|---|
| 2026.09.23 | ₩529,750 | ₩529,978 | ₩525,114 | ₩526,467 | -0.62% | 754.7만 |
|---|
| 2026.09.22 | ₩532,082 | ₩537,053 | ₩530,085 | ₩536,102 | +0.76% | 652만 |
|---|
| 2026.09.21 | ₩536,236 | ₩536,330 | ₩531,104 | ₩533,837 | -0.45% | 641.1만 |
|---|
| 2026.09.18 | ₩536,651 | ₩540,229 | ₩533,502 | ₩537,576 | +0.17% | 952.4만 |
|---|
| 2026.09.17 | ₩536,383 | ₩537,938 | ₩533,382 | ₩533,810 | -0.48% | 774.6만 |
|---|
| 2026.09.16 | ₩534,547 | ₩536,812 | ₩520,450 | ₩524,939 | -1.80% | 1577.3만 |
|---|
| 2026.09.15 | ₩526,775 | ₩529,723 | ₩525,033 | ₩528,169 | +0.26% | 670.6만 |
|---|
| 2026.09.14 | ₩525,140 | ₩530,514 | ₩523,894 | ₩526,413 | +0.24% | 743.5만 |
|---|
| 2026.09.11 | ₩539,398 | ₩540,899 | ₩533,516 | ₩534,360 | -0.93% | 1096.3만 |
|---|
| 2026.09.10 | ₩535,378 | ₩537,549 | ₩529,911 | ₩531,130 | -0.79% | 1020.3만 |
|---|
| 2026.09.09 | ₩544,196 | ₩544,799 | ₩537,589 | ₩540,497 | -0.68% | 818.8만 |
|---|
| 2026.09.08 | ₩540,778 | ₩541,743 | ₩535,311 | ₩535,633 | -0.95% | 899.2만 |
|---|
| 2026.09.04 | ₩542,252 | ₩546,728 | ₩541,314 | ₩545,080 | +0.52% | 981.3만 |
|---|
| 2026.09.03 | ₩550,360 | ₩554,152 | ₩547,452 | ₩549,703 | -0.12% | 1251만 |
|---|
| 2026.09.02 | ₩535,619 | ₩540,470 | ₩535,445 | ₩539,733 | +0.77% | 1371.4만 |
|---|
| 2026.09.01 | ₩533,717 | ₩537,683 | ₩531,251 | ₩531,653 | -0.39% | 1314.3만 |
|---|
| 2026.08.31 | ₩546,407 | ₩547,800 | ₩542,574 | ₩547,291 | +0.16% | 949만 |
|---|
| 2026.08.28 | ₩565,810 | ₩569,227 | ₩546,219 | ₩547,921 | -3.16% | 2504.4만 |
|---|
| 2026.08.27 | ₩563,907 | ₩567,297 | ₩560,705 | ₩566,292 | +0.42% | 708.9만 |
|---|
| 2026.08.26 | ₩566,828 | ₩569,442 | ₩563,224 | ₩564,577 | -0.40% | 981.7만 |
|---|
| 2026.08.25 | ₩566,534 | ₩573,716 | ₩565,931 | ₩573,622 | +1.25% | 1245.1만 |
|---|
| 2026.08.24 | ₩574,266 | ₩575,431 | ₩568,437 | ₩571,773 | -0.43% | 1894.3만 |
|---|
| 2026.08.21 | ₩563,519 | ₩569,361 | ₩562,031 | ₩567,311 | +0.67% | 1452.9만 |
|---|
| 2026.08.20 | ₩549,515 | ₩558,051 | ₩549,167 | ₩556,457 | +1.26% | 1390.1만 |
|---|
| 2026.08.19 | ₩547,814 | ₩554,768 | ₩546,018 | ₩554,554 | +1.23% | 1748.1만 |
|---|
| 2026.08.18 | ₩539,425 | ₩541,797 | ₩533,154 | ₩534,065 | -0.99% | 1066.1만 |
|---|
| 2026.08.17 | ₩539,144 | ₩544,356 | ₩538,929 | ₩543,365 | +0.78% | 960.4만 |
|---|
| 2026.08.14 | ₩538,929 | ₩540,470 | ₩537,268 | ₩537,991 | -0.17% | 675만 |
|---|
| 2026.08.13 | ₩538,916 | ₩539,465 | ₩533,703 | ₩534,614 | -0.80% | 869.5만 |
|---|
| 2026.08.12 | ₩543,124 | ₩545,871 | ₩540,323 | ₩542,601 | -0.10% | 1038.3만 |
|---|
| 2026.08.11 | ₩540,618 | ₩541,408 | ₩535,861 | ₩537,294 | -0.61% | 743.9만 |
|---|
| 2026.08.10 | ₩532,939 | ₩540,350 | ₩530,554 | ₩539,412 | +1.21% | 1105.7만 |
|---|
| 2026.08.07 | ₩535,472 | ₩536,892 | ₩531,921 | ₩533,958 | -0.28% | 1332.5만 |
|---|
| 2026.08.06 | ₩521,938 | ₩525,449 | ₩518,950 | ₩522,166 | +0.04% | 1095.4만 |
|---|
| 2026.08.05 | ₩515,854 | ₩524,631 | ₩514,996 | ₩522,125 | +1.22% | 1475.9만 |
|---|
| 2026.08.04 | ₩501,355 | ₩504,772 | ₩500,779 | ₩501,382 | +0.01% | 572.3만 |
|---|
| 2026.08.03 | ₩495,941 | ₩498,541 | ₩493,985 | ₩498,099 | +0.44% | 496.9만 |
|---|
| 2026.07.31 | ₩496,933 | ₩498,501 | ₩494,226 | ₩497,871 | +0.19% | 682.6만 |
|---|
| 2026.07.30 | ₩501,382 | ₩506,340 | ₩500,846 | ₩505,402 | +0.80% | 596.8만 |
|---|
| 2026.07.29 | ₩493,516 | ₩506,018 | ₩491,158 | ₩497,255 | +0.76% | 1184만 |
|---|
| 2026.07.28 | ₩495,285 | ₩497,456 | ₩493,101 | ₩494,963 | -0.06% | 481.9만 |
|---|
| 2026.07.27 | ₩501,020 | ₩503,218 | ₩499,707 | ₩502,012 | +0.20% | 370만 |
|---|
| 2026.07.24 | ₩497,496 | ₩501,824 | ₩497,188 | ₩498,353 | +0.17% | 385.2만 |
|---|
| 2026.07.23 | ₩498,970 | ₩499,948 | ₩496,518 | ₩497,844 | -0.23% | 982.1만 |
|---|
| 2026.07.22 | ₩507,961 | ₩512,182 | ₩507,640 | ₩508,028 | +0.01% | 711.5만 |
|---|
| 2026.07.21 | ₩498,085 | ₩502,521 | ₩497,241 | ₩502,253 | +0.84% | 607.1만 |
|---|
| 2026.07.20 | ₩492,846 | ₩494,186 | ₩491,519 | ₩492,591 | -0.05% | 392.3만 |
|---|
| 2026.07.17 | ₩487,915 | ₩494,749 | ₩487,231 | ₩493,677 | +1.18% | 645.7만 |
|---|
| 2026.07.16 | ₩492,390 | ₩493,704 | ₩487,834 | ₩489,054 | -0.68% | 904.8만 |
|---|
| 2026.07.15 | ₩498,635 | ₩501,824 | ₩495,137 | ₩498,956 | +0.06% | 768.4만 |
|---|
| 2026.07.14 | ₩501,878 | ₩504,223 | ₩497,040 | ₩498,688 | -0.64% | 630.3만 |
|---|
| 2026.07.13 | ₩499,519 | ₩499,680 | ₩490,139 | ₩491,962 | -1.51% | 716.2만 |
|---|
| 2026.07.10 | ₩502,508 | ₩505,925 | ₩500,765 | ₩505,201 | +0.54% | 545.5만 |
|---|
| 2026.07.09 | ₩507,211 | ₩508,739 | ₩505,737 | ₩506,769 | -0.09% | 475.5만 |
|---|
| 2026.07.08 | ₩500,055 | ₩503,137 | ₩494,400 | ₩501,771 | +0.34% | 772.9만 |
|---|
| 2026.07.07 | ₩512,410 | ₩514,032 | ₩503,204 | ₩505,844 | -1.28% | 481.5만 |
|---|
| 2026.07.06 | ₩509,489 | ₩512,464 | ₩507,640 | ₩512,062 | +0.50% | 390.7만 |
|---|
| 2026.07.02 | ₩505,777 | ₩509,569 | ₩504,236 | ₩506,702 | +0.18% | 759.3만 |
|---|
| 2026.07.01 | ₩497,429 | ₩506,233 | ₩496,089 | ₩496,611 | -0.16% | 905.8만 |
|---|
| 2026.06.30 | ₩494,762 | ₩499,600 | ₩493,476 | ₩493,637 | -0.23% | 530.2만 |
|---|
| 2026.06.29 | ₩496,585 | ₩497,402 | ₩491,747 | ₩493,905 | -0.54% | 500.6만 |
|---|
| 2026.06.26 | ₩498,849 | ₩503,647 | ₩497,389 | ₩500,672 | +0.37% | 560.3만 |
|---|
| 2026.06.25 | ₩494,454 | ₩497,201 | ₩491,519 | ₩495,084 | +0.13% | 913.7만 |
|---|
| 2026.06.24 | ₩488,853 | ₩497,013 | ₩486,856 | ₩490,340 | +0.30% | 1274.2만 |
|---|
| 2026.06.23 | ₩506,152 | ₩509,677 | ₩505,415 | ₩505,616 | -0.11% | 739만 |
|---|
| 2026.06.22 | ₩514,903 | ₩517,797 | ₩512,745 | ₩515,358 | +0.09% | 783.5만 |
|---|
| 2026.06.18 | ₩524,269 | ₩525,958 | ₩516,712 | ₩518,749 | -1.05% | 762.7만 |
|---|
| 2026.06.17 | ₩533,087 | ₩538,742 | ₩518,695 | ₩520,732 | -2.32% | 1334.3만 |
|---|
| 2026.06.16 | ₩533,100 | ₩534,614 | ₩530,407 | ₩532,832 | -0.05% | 600.4만 |
|---|
| 2026.06.15 | ₩535,325 | ₩537,348 | ₩530,849 | ₩531,385 | -0.74% | 1047.7만 |
|---|
| 2026.06.12 | ₩516,886 | ₩520,960 | ₩513,697 | ₩517,971 | +0.21% | 753.3만 |
|---|
| 2026.06.11 | ₩501,114 | ₩518,869 | ₩498,327 | ₩517,677 | +3.31% | 1262.3만 |
|---|
| 2026.06.10 | ₩510,213 | ₩514,849 | ₩501,904 | ₩501,945 | -1.62% | 1395.6만 |
|---|
| 2026.06.09 | ₩532,752 | ₩536,651 | ₩520,933 | ₩523,653 | -1.71% | 956.7만 |
|---|
| 2026.06.08 | ₩532,685 | ₩534,641 | ₩530,688 | ₩532,350 | -0.06% | 805.7만 |
|---|
| 2026.06.05 | ₩541,877 | ₩542,333 | ₩530,541 | ₩530,970 | -2.01% | 1147.4만 |
|---|
| 2026.06.04 | ₩553,924 | ₩555,264 | ₩548,082 | ₩551,110 | -0.51% | 464.7만 |
|---|
| 2026.06.03 | ₩547,237 | ₩548,577 | ₩544,356 | ₩546,554 | -0.12% | 503.8만 |
|---|
| 2026.06.02 | ₩554,875 | ₩555,304 | ₩550,882 | ₩552,021 | -0.51% | 382.4만 |
|---|
| 2026.06.01 | ₩549,221 | ₩552,906 | ₩547,050 | ₩551,097 | +0.34% | 615.9만 |
|---|
| 2026.05.29 | ₩556,939 | ₩565,247 | ₩556,215 | ₩558,949 | +0.36% | 770.6만 |
|---|
| 2026.05.28 | ₩544,691 | ₩555,452 | ₩543,258 | ₩553,120 | +1.55% | 718.4만 |
|---|
| 2026.05.27 | ₩541,824 | ₩548,403 | ₩541,770 | ₩547,385 | +1.03% | 662.5만 |
|---|
| 2026.05.26 | ₩556,323 | ₩557,422 | ₩551,418 | ₩554,768 | -0.28% | 509.8만 |
|---|
| 2026.05.22 | ₩556,336 | ₩557,020 | ₩552,088 | ₩554,527 | -0.33% | 552.8만 |
|---|
| 2026.05.21 | ₩553,616 | ₩560,691 | ₩552,021 | ₩558,775 | +0.93% | 468만 |
|---|
| 2026.05.20 | ₩552,276 | ₩560,115 | ₩549,515 | ₩559,324 | +1.28% | 600.5만 |
|---|
| 2026.05.19 | ₩552,691 | ₩555,398 | ₩549,247 | ₩551,418 | -0.23% | 541.9만 |
|---|
| 2026.05.18 | ₩562,567 | ₩564,055 | ₩557,529 | ₩560,705 | -0.33% | 562.8만 |
|---|
| 2026.05.15 | ₩559,646 | ₩561,803 | ₩554,929 | ₩559,177 | -0.08% | 936만 |
|---|
| 2026.05.14 | ₩576,611 | ₩578,272 | ₩572,323 | ₩572,470 | -0.72% | 402.1만 |
|---|
| 2026.05.13 | ₩576,905 | ₩579,545 | ₩574,534 | ₩576,879 | -0.00% | 418만 |
|---|
| 2026.05.12 | ₩577,147 | ₩580,202 | ₩570,648 | ₩580,135 | +0.52% | 666.1만 |
|---|
| 2026.05.11 | ₩581,810 | ₩584,302 | ₩579,170 | ₩582,440 | +0.11% | 556.9만 |
|---|
| 2026.05.08 | ₩581,636 | ₩584,517 | ₩578,487 | ₩581,260 | -0.06% | 538.1만 |
|---|
| 2026.05.07 | ₩583,726 | ₩586,152 | ₩576,544 | ₩578,460 | -0.90% | 681.6만 |
|---|
| 2026.05.06 | ₩576,410 | ₩580,483 | ₩575,673 | ₩577,495 | +0.19% | 701.4만 |
|---|
| 2026.05.05 | ₩563,009 | ₩564,363 | ₩560,008 | ₩560,490 | -0.45% | 428만 |
|---|
| 2026.05.04 | ₩561,254 | ₩563,961 | ₩553,803 | ₩555,720 | -0.99% | 728.6만 |
|---|
| 2026.05.01 | ₩564,698 | ₩573,435 | ₩564,256 | ₩567,070 | +0.42% | 591.2만 |
|---|
| 2026.04.30 | ₩569,964 | ₩570,125 | ₩566,480 | ₩567,713 | -0.39% | 673.3만 |
|---|
| 2026.04.29 | ₩558,440 | ₩561,696 | ₩554,983 | ₩559,338 | +0.16% | 645.3만 |
|---|
| 2026.04.28 | ₩563,773 | ₩566,185 | ₩560,664 | ₩565,368 | +0.28% | 772.3만 |
|---|
| 2026.04.27 | ₩578,433 | ₩578,621 | ₩574,225 | ₩576,061 | -0.41% | 610.5만 |
|---|
| 2026.04.24 | ₩578,004 | ₩583,284 | ₩577,080 | ₩580,564 | +0.44% | 592.4만 |
|---|
| 2026.04.23 | ₩581,515 | ₩583,297 | ₩573,823 | ₩577,602 | -0.67% | 497.6만 |
|---|
| 2026.04.22 | ₩584,611 | ₩585,817 | ₩581,274 | ₩583,257 | -0.23% | 517.8만 |
|---|
| 2026.04.21 | ₩587,666 | ₩589,944 | ₩574,480 | ₩575,632 | -2.05% | 948만 |
|---|
| 2026.04.20 | ₩593,803 | ₩594,192 | ₩589,676 | ₩592,409 | -0.23% | 847.3만 |
|---|
| 2026.04.17 | ₩597,180 | ₩601,267 | ₩596,738 | ₩597,555 | +0.06% | 971.2만 |
|---|
| 2026.04.16 | ₩592,490 | ₩593,602 | ₩587,170 | ₩589,716 | -0.47% | 535만 |
|---|
| 2026.04.15 | ₩593,468 | ₩594,620 | ₩589,073 | ₩590,225 | -0.55% | 645.6만 |
|---|
| 2026.04.14 | ₩588,698 | ₩596,550 | ₩588,296 | ₩596,429 | +1.31% | 873.2만 |
|---|
| 2026.04.13 | ₩582,614 | ₩584,544 | ₩578,393 | ₩583,391 | +0.13% | 554.9만 |
|---|
| 2026.04.10 | ₩587,719 | ₩590,078 | ₩584,249 | ₩585,763 | -0.33% | 619.3만 |
|---|
| 2026.04.09 | ₩584,879 | ₩590,828 | ₩584,075 | ₩586,808 | +0.33% | 674.9만 |
|---|
| 2026.04.08 | ₩589,582 | ₩590,198 | ₩577,964 | ₩582,279 | -1.24% | 969만 |
|---|
| 2026.04.07 | ₩573,395 | ₩580,805 | ₩566,962 | ₩578,634 | +0.91% | 726.4만 |
|---|
| 2026.04.06 | ₩574,694 | ₩578,205 | ₩571,800 | ₩573,060 | -0.28% | 541.7만 |
|---|
| 2026.04.02 | ₩565,877 | ₩578,446 | ₩564,376 | ₩575,418 | +1.69% | 1083.9만 |
|---|
| 2026.04.01 | ₩582,909 | ₩589,863 | ₩581,247 | ₩586,688 | +0.65% | 1413.3만 |
|---|
| 2026.03.31 | ₩562,916 | ₩576,972 | ₩562,259 | ₩576,597 | +2.43% | 1453.4만 |
|---|
| 2026.03.30 | ₩562,192 | ₩562,942 | ₩552,973 | ₩555,545 | -1.18% | 1317.2만 |
|---|
| 2026.03.27 | ₩544,316 | ₩560,664 | ₩543,258 | ₩555,706 | +2.09% | 1658.1만 |
|---|
| 2026.03.26 | ₩547,438 | ₩551,244 | ₩536,356 | ₩536,866 | -1.93% | 1575.6만 |
|---|
| 2026.03.25 | ₩562,420 | ₩563,693 | ₩552,423 | ₩557,837 | -0.81% | 1571.3만 |
|---|
| 2026.03.24 | ₩536,330 | ₩545,777 | ₩534,936 | ₩541,542 | +0.97% | 1747.9만 |
|---|
| 2026.03.23 | ₩542,869 | ₩555,492 | ₩535,526 | ₩541,422 | -0.27% | 3679.7만 |
|---|
| 2026.03.20 | ₩573,649 | ₩574,319 | ₩551,056 | ₩553,937 | -3.44% | 2720.5만 |
|---|
| 2026.03.19 | ₩563,291 | ₩573,890 | ₩558,520 | ₩571,398 | +1.44% | 3020.6만 |
|---|
| 2026.03.18 | ₩598,533 | ₩603,089 | ₩595,492 | ₩595,960 | -0.43% | 1837.6만 |
|---|
| 2026.03.17 | ₩617,093 | ₩619,371 | ₩612,215 | ₩615,431 | -0.27% | 761만 |
|---|
| 2026.03.16 | ₩618,111 | ₩620,161 | ₩612,269 | ₩616,985 | -0.18% | 896.4만 |
|---|
| 2026.03.13 | ₩628,885 | ₩629,943 | ₩616,704 | ₩617,535 | -1.80% | 1174.2만 |
|---|
| 2026.03.12 | ₩636,536 | ₩636,536 | ₩625,253 | ₩625,629 | -1.71% | 1190.1만 |
|---|
| 2026.03.11 | ₩638,024 | ₩639,793 | ₩634,004 | ₩638,171 | +0.02% | 752.3만 |
|---|
| 2026.03.10 | ₩642,861 | ₩644,965 | ₩635,451 | ₩640,342 | -0.39% | 961.7만 |
|---|
| 2026.03.09 | ₩627,250 | ₩633,401 | ₩622,828 | ₩633,200 | +0.95% | 883만 |
|---|
| 2026.03.06 | ₩628,523 | ₩637,126 | ₩625,883 | ₩634,513 | +0.95% | 1049만 |
|---|
| 2026.03.05 | ₩630,412 | ₩630,707 | ₩621,649 | ₩624,624 | -0.92% | 1167.5만 |
|---|
| 2026.03.04 | ₩636,268 | ₩638,412 | ₩628,992 | ₩632,221 | -0.64% | 998.6만 |
|---|
| 2026.03.03 | ₩633,602 | ₩634,097 | ₩614,975 | ₩627,317 | -0.99% | 2259.2만 |
|---|
| 2026.03.02 | ₩656,744 | ₩659,491 | ₩647,605 | ₩656,610 | -0.02% | 1991.7만 |
|---|
| 2026.02.27 | ₩644,215 | ₩648,436 | ₩642,017 | ₩648,235 | +0.62% | 1679.5만 |
|---|
| 2026.02.26 | ₩636,443 | ₩640,302 | ₩592,342 | ₩639,833 | +0.53% | 1237.5만 |
|---|
| 2026.02.25 | ₩637,501 | ₩642,580 | ₩633,695 | ₩634,392 | -0.49% | 1295.4만 |
|---|
| 2026.02.24 | ₩629,930 | ₩637,099 | ₩629,206 | ₩635,987 | +0.96% | 1414.7만 |
|---|
| 2026.02.23 | ₩636,040 | ₩645,166 | ₩635,987 | ₩644,925 | +1.40% | 1744.2만 |
|---|
| 2026.02.20 | ₩620,764 | ₩627,960 | ₩614,185 | ₩627,960 | +1.16% | 1431.6만 |
|---|
| 2026.02.19 | ₩612,845 | ₩618,433 | ₩611,089 | ₩615,820 | +0.49% | 841.1만 |
|---|
| 2026.02.18 | ₩610,795 | ₩617,093 | ₩610,138 | ₩614,104 | +0.54% | 1022.6만 |
|---|
| 2026.02.17 | ₩603,357 | ₩604,845 | ₩597,019 | ₩600,597 | -0.46% | 1097.6만 |
|---|
| 2026.02.13 | ₩616,047 | ₩621,555 | ₩611,384 | ₩619,920 | +0.63% | 1235.9만 |
|---|
| 2026.02.12 | ₩622,975 | ₩624,959 | ₩600,409 | ₩604,872 | -2.91% | 2048.9만 |
|---|
| 2026.02.11 | ₩624,449 | ₩627,947 | ₩620,188 | ₩626,634 | +0.35% | 1121만 |
|---|
| 2026.02.10 | ₩624,396 | ₩625,454 | ₩615,766 | ₩619,625 | -0.76% | 786.2만 |
|---|
| 2026.02.09 | ₩618,272 | ₩626,540 | ₩617,548 | ₩625,830 | +1.22% | 1233.1만 |
|---|
| 2026.02.06 | ₩603,987 | ₩612,295 | ₩603,049 | ₩610,325 | +1.05% | 1266.4만 |
|---|
| 2026.02.05 | ₩595,357 | ₩604,215 | ₩590,078 | ₩592,128 | -0.54% | 1771.8만 |
|---|
| 2026.02.04 | ₩619,719 | ₩620,563 | ₩597,260 | ₩608,329 | -1.84% | 2442.8만 |
|---|
| 2026.02.03 | ₩606,533 | ₩615,069 | ₩600,744 | ₩608,758 | +0.37% | 2870.4만 |
|---|
| 2026.02.02 | ₩581,582 | ₩590,654 | ₩566,225 | ₩572,363 | -1.59% | 4162.6만 |
|---|
| 2026.01.30 | ₩624,784 | ₩629,890 | ₩577,281 | ₩596,242 | -4.57% | 8659.4만 |
|---|
| 2026.01.29 | ₩682,754 | ₩683,008 | ₩627,813 | ₩664,516 | -2.67% | 6997.1만 |
|---|
| 2026.01.28 | ₩647,752 | ₩664,489 | ₩644,885 | ₩662,720 | +2.31% | 4415.5만 |
|---|
| 2026.01.27 | ₩623,203 | ₩638,506 | ₩621,702 | ₩637,984 | +2.37% | 2838.6만 |
|---|
| 2026.01.26 | ₩625,495 | ₩628,845 | ₩616,892 | ₩622,707 | -0.45% | 3415.6만 |
|---|
| 2026.01.23 | ₩608,516 | ₩614,734 | ₩607,632 | ₩613,729 | +0.86% | 2153.2만 |
|---|
| 2026.01.22 | ₩594,754 | ₩607,002 | ₩594,379 | ₩605,408 | +1.79% | 1925.1만 |
|---|
| 2026.01.21 | ₩598,815 | ₩600,329 | ₩585,736 | ₩594,433 | -0.73% | 3883만 |
|---|
| 2026.01.20 | ₩585,173 | ₩587,116 | ₩581,703 | ₩585,897 | +0.12% | 2130.8만 |
|---|
| 2026.01.16 | ₩566,560 | ₩569,240 | ₩558,842 | ₩564,537 | -0.36% | 2095.2만 |
|---|
| 2026.01.15 | ₩566,855 | ₩569,589 | ₩566,547 | ₩567,271 | +0.07% | 1425.3만 |
|---|
| 2026.01.14 | ₩570,889 | ₩572,001 | ₩566,614 | ₩570,768 | -0.02% | 1830.6만 |
|---|
| 2026.01.13 | ₩568,959 | ₩571,009 | ₩562,902 | ₩564,993 | -0.70% | 1668.1만 |
|---|
| 2026.01.12 | ₩564,845 | ₩570,500 | ₩564,845 | ₩565,797 | +0.17% | 2090.4만 |
|---|
| 2026.01.09 | ₩553,723 | ₩556,497 | ₩551,820 | ₩555,398 | +0.30% | 1401.1만 |
|---|
| 2026.01.08 | ₩545,348 | ₩551,606 | ₩544,584 | ₩551,405 | +1.11% | 870.6만 |
|---|
| 2026.01.07 | ₩547,572 | ₩550,494 | ₩544,919 | ₩548,376 | +0.15% | 1059만 |
|---|
| 2026.01.06 | ₩550,306 | ₩554,071 | ₩549,824 | ₩553,669 | +0.61% | 1164.1만 |
|---|
| 2026.01.05 | ₩544,571 | ₩549,033 | ₩544,249 | ₩547,747 | +0.58% | 1341.1만 |
|---|
| 2026.01.02 | ₩538,179 | ₩538,447 | ₩530,983 | ₩533,703 | -0.83% | 1037.3만 |
|---|
| 2025.12.31 | ₩534,132 | ₩536,182 | ₩530,099 | ₩531,063 | -0.57% | 1019.5만 |
|---|
| 2025.12.30 | ₩540,832 | ₩541,100 | ₩534,078 | ₩534,521 | -1.17% | 1017.9만 |
|---|
| 2025.12.29 | ₩540,912 | ₩541,046 | ₩529,750 | ₩534,132 | -1.25% | 2067.9만 |
|---|
| 2025.12.26 | ₩558,092 | ₩560,731 | ₩555,773 | ₩558,440 | +0.06% | 1047.6만 |
|---|
| 2025.12.24 | ₩552,423 | ₩552,932 | ₩547,840 | ₩551,994 | -0.08% | 671.8만 |
|---|
| 2025.12.23 | ₩549,810 | ₩554,447 | ₩545,522 | ₩554,286 | +0.81% | 1319.3만 |
|---|
| 2025.12.22 | ₩545,361 | ₩547,425 | ₩543,673 | ₩547,036 | +0.31% | 1420.2만 |
|---|
| 2025.12.19 | ₩533,221 | ₩536,852 | ₩532,216 | ₩534,695 | +0.28% | 989.5만 |
|---|
| 2025.12.18 | ₩533,703 | ₩538,969 | ₩530,715 | ₩534,092 | +0.07% | 1183.8만 |
|---|
| 2025.12.17 | ₩533,435 | ₩535,981 | ₩532,323 | ₩535,057 | +0.30% | 1045.7만 |
|---|
| 2025.12.16 | ₩532,993 | ₩534,279 | ₩528,758 | ₩530,501 | -0.47% | 920.2만 |
|---|
| 2025.12.15 | ₩533,006 | ₩534,279 | ₩528,062 | ₩530,380 | -0.49% | 1134.5만 |
|---|
| 2025.12.12 | ₩534,882 | ₩536,531 | ₩524,578 | ₩529,898 | -0.93% | 1679.2만 |
|---|
| 2025.12.11 | ₩521,295 | ₩528,088 | ₩520,598 | ₩526,949 | +1.08% | 1124.1만 |
|---|
| 2025.12.10 | ₩517,181 | ₩522,286 | ₩515,238 | ₩521,335 | +0.80% | 912.1만 |
|---|
| 2025.12.09 | ₩516,739 | ₩520,209 | ₩516,269 | ₩519,124 | +0.46% | 635.9만 |
|---|
| 2025.12.08 | ₩518,615 | ₩518,909 | ₩514,581 | ₩516,471 | -0.41% | 682.2만 |
|---|
| 2025.12.05 | ₩521,429 | ₩524,939 | ₩517,489 | ₩517,837 | -0.69% | 945만 |
|---|
| 2025.12.04 | ₩518,481 | ₩519,928 | ₩516,444 | ₩518,762 | +0.05% | 675.4만 |
|---|
| 2025.12.03 | ₩520,544 | ₩522,782 | ₩517,020 | ₩518,427 | -0.41% | 788.7만 |
|---|
| 2025.12.02 | ₩521,094 | ₩521,241 | ₩513,107 | ₩518,909 | -0.42% | 810.4만 |
|---|
| 2025.12.01 | ₩523,425 | ₩523,546 | ₩520,008 | ₩522,273 | -0.22% | 1117.7만 |
|---|
| 2025.11.28 | ₩517,221 | ₩519,928 | ₩515,894 | ₩519,767 | +0.49% | 717.5만 |
|---|
| 2025.11.26 | ₩510,628 | ₩514,273 | ₩509,824 | ₩513,388 | +0.54% | 918.4만 |
|---|
| 2025.11.25 | ₩509,556 | ₩512,584 | ₩506,608 | ₩509,315 | -0.05% | 1046.3만 |
|---|
| 2025.11.24 | ₩502,347 | ₩509,583 | ₩501,422 | ₩509,476 | +1.42% | 1008.5만 |
|---|
| 2025.11.21 | ₩501,208 | ₩505,496 | ₩499,747 | ₩501,529 | +0.06% | 1319.5만 |
|---|
| 2025.11.20 | ₩502,896 | ₩506,112 | ₩498,286 | ₩502,307 | -0.12% | 1050.7만 |
|---|
| 2025.11.19 | ₩506,233 | ₩509,435 | ₩499,868 | ₩502,454 | -0.75% | 1098만 |
|---|
| 2025.11.18 | ₩502,280 | ₩503,231 | ₩497,978 | ₩501,636 | -0.13% | 781.9만 |
|---|
| 2025.11.17 | ₩501,221 | ₩503,124 | ₩493,824 | ₩498,018 | -0.64% | 1329.5만 |
|---|
| 2025.11.14 | ₩499,653 | ₩506,796 | ₩497,000 | ₩503,794 | +0.83% | 1519.8만 |
|---|
| 2025.11.13 | ₩518,976 | ₩520,169 | ₩510,829 | ₩513,053 | -1.14% | 1586.8만 |
|---|
| 2025.11.12 | ₩509,301 | ₩519,204 | ₩508,457 | ₩517,234 | +1.56% | 1620.4만 |
|---|
| 2025.11.11 | ₩509,181 | ₩509,744 | ₩505,013 | ₩509,033 | -0.03% | 1075.3만 |
|---|
| 2025.11.10 | ₩503,754 | ₩507,412 | ₩502,213 | ₩507,037 | +0.65% | 1345.6만 |
|---|
| 2025.11.07 | ₩493,047 | ₩496,370 | ₩491,010 | ₩493,543 | +0.10% | 1106만 |
|---|
| 2025.11.06 | ₩492,002 | ₩493,369 | ₩488,705 | ₩490,541 | -0.30% | 689.1만 |
|---|
| 2025.11.05 | ₩490,970 | ₩491,921 | ₩488,638 | ₩491,131 | +0.03% | 835.7만 |
|---|
| 2025.11.04 | ₩487,070 | ₩490,099 | ₩484,270 | ₩485,516 | -0.32% | 1154만 |
|---|
| 2025.11.03 | ₩494,347 | ₩496,933 | ₩492,511 | ₩494,173 | -0.04% | 725.4만 |
|---|
| 2025.10.31 | ₩496,437 | ₩496,692 | ₩489,777 | ₩493,288 | -0.63% | 1107.8만 |
|---|
| 2025.10.30 | ₩489,228 | ₩496,290 | ₩488,437 | ₩495,982 | +1.38% | 1481.3만 |
|---|
| 2025.10.29 | ₩495,338 | ₩495,915 | ₩484,230 | ₩486,427 | -1.80% | 1889.2만 |
|---|
| 2025.10.28 | ₩484,833 | ₩489,509 | ₩482,568 | ₩488,276 | +0.71% | 1925.8만 |
|---|
| 2025.10.27 | ₩497,322 | ₩497,938 | ₩489,563 | ₩491,801 | -1.11% | 2365.8만 |
|---|
| 2025.10.24 | ₩507,211 | ₩510,239 | ₩504,933 | ₩505,884 | -0.26% | 1326.4만 |
|---|
| 2025.10.23 | ₩511,164 | ₩512,223 | ₩507,399 | ₩507,586 | -0.70% | 1369.6만 |
|---|
| 2025.10.22 | ₩499,492 | ₩507,157 | ₩494,374 | ₩505,563 | +1.22% | 3052.4만 |
|---|
| 2025.10.21 | ₩517,971 | ₩521,120 | ₩503,379 | ₩505,509 | -2.41% | 5410.1만 |
|---|
| 2025.10.20 | ₩532,591 | ₩540,430 | ₩528,236 | ₩540,229 | +1.43% | 3452.3만 |
|---|
| 2025.10.17 | ₩532,176 | ₩532,363 | ₩516,203 | ₩521,254 | -2.05% | 6202.5만 |
|---|
| 2025.10.16 | ₩524,149 | ₩531,814 | ₩523,144 | ₩531,251 | +1.35% | 3362.1만 |
|---|
| 2025.10.15 | ₩517,154 | ₩519,606 | ₩515,358 | ₩519,110 | +0.38% | 2059.8만 |
|---|
| 2025.10.14 | ₩506,809 | ₩512,397 | ₩506,394 | ₩510,266 | +0.68% | 1841만 |
|---|
| 2025.10.13 | ₩504,518 | ₩507,680 | ₩503,285 | ₩506,648 | +0.42% | 1851.4만 |
|---|
| 2025.10.10 | ₩492,511 | ₩496,223 | ₩489,697 | ₩494,628 | +0.43% | 2419.3만 |
|---|