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 | ₩513,435 | ₩515,026 | ₩512,472 | ₩514,237 | +0.16% | 746.7만 |
| 2026.10.08 | ₩505,238 | ₩507,953 | ₩502,938 | ₩506,268 | +0.20% | 970.7만 |
| 2026.10.07 | ₩501,387 | ₩505,773 | ₩500,398 | ₩502,604 | +0.24% | 721.7만 |
| 2026.10.06 | ₩510,079 | ₩512,887 | ₩507,832 | ₩511,148 | +0.21% | 750.6만 |
| 2026.10.05 | ₩509,049 | ₩509,156 | ₩505,412 | ₩507,511 | -0.30% | 428.9만 |
| 2026.10.02 | ₩514,063 | ₩515,093 | ₩505,586 | ₩508,300 | -1.12% | 932.2만 |
| 2026.10.01 | ₩510,667 | ₩513,061 | ₩508,595 | ₩511,804 | +0.22% | 609.6만 |
| 2026.09.30 | ₩513,983 | ₩514,251 | ₩508,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,236 |
| -0.92% |
| 701.6만 |
| 2026.09.29 | ₩509,370 | ₩512,125 | ₩507,739 | ₩511,978 | +0.51% | 812.3만 |
|---|
| 2026.09.28 | ₩507,792 | ₩510,146 | ₩503,941 | ₩505,319 | -0.49% | 1484.3만 |
|---|
| 2026.09.25 | ₩524,440 | ₩527,127 | ₩521,551 | ₩526,044 | +0.31% | 770.1만 |
|---|
| 2026.09.24 | ₩524,105 | ₩525,590 | ₩520,214 | ₩523,744 | -0.07% | 671만 |
|---|
| 2026.09.23 | ₩528,612 | ₩528,839 | ₩523,985 | ₩525,336 | -0.62% | 754.7만 |
|---|
| 2026.09.22 | ₩530,938 | ₩535,899 | ₩528,946 | ₩534,950 | +0.76% | 652만 |
|---|
| 2026.09.21 | ₩535,083 | ₩535,177 | ₩529,962 | ₩532,690 | -0.45% | 641.1만 |
|---|
| 2026.09.18 | ₩535,498 | ₩539,068 | ₩532,356 | ₩536,420 | +0.17% | 952.4만 |
|---|
| 2026.09.17 | ₩535,230 | ₩536,781 | ₩532,235 | ₩532,663 | -0.48% | 774.6만 |
|---|
| 2026.09.16 | ₩533,399 | ₩535,658 | ₩519,332 | ₩523,811 | -1.80% | 1577.3만 |
|---|
| 2026.09.15 | ₩525,643 | ₩528,585 | ₩523,905 | ₩527,034 | +0.26% | 670.6만 |
|---|
| 2026.09.14 | ₩524,012 | ₩529,374 | ₩522,768 | ₩525,282 | +0.24% | 743.5만 |
|---|
| 2026.09.11 | ₩538,239 | ₩539,737 | ₩532,369 | ₩533,211 | -0.93% | 1096.3만 |
|---|
| 2026.09.10 | ₩534,228 | ₩536,394 | ₩528,772 | ₩529,989 | -0.79% | 1020.3만 |
|---|
| 2026.09.09 | ₩543,026 | ₩543,628 | ₩536,434 | ₩539,335 | -0.68% | 818.8만 |
|---|
| 2026.09.08 | ₩539,616 | ₩540,579 | ₩534,161 | ₩534,482 | -0.95% | 899.2만 |
|---|
| 2026.09.04 | ₩541,087 | ₩545,553 | ₩540,151 | ₩543,908 | +0.52% | 981.3만 |
|---|
| 2026.09.03 | ₩549,177 | ₩552,961 | ₩546,275 | ₩548,522 | -0.12% | 1251만 |
|---|
| 2026.09.02 | ₩534,468 | ₩539,309 | ₩534,294 | ₩538,573 | +0.77% | 1371.4만 |
|---|
| 2026.09.01 | ₩532,570 | ₩536,527 | ₩530,109 | ₩530,510 | -0.39% | 1314.3만 |
|---|
| 2026.08.31 | ₩545,232 | ₩546,623 | ₩541,408 | ₩546,115 | +0.16% | 949만 |
|---|
| 2026.08.28 | ₩564,594 | ₩568,004 | ₩545,045 | ₩546,743 | -3.16% | 2504.4만 |
|---|
| 2026.08.27 | ₩562,695 | ₩566,078 | ₩559,499 | ₩565,075 | +0.42% | 708.9만 |
|---|
| 2026.08.26 | ₩565,610 | ₩568,218 | ₩562,013 | ₩563,364 | -0.40% | 981.7만 |
|---|
| 2026.08.25 | ₩565,316 | ₩572,483 | ₩564,714 | ₩572,390 | +1.25% | 1245.1만 |
|---|
| 2026.08.24 | ₩573,031 | ₩574,195 | ₩567,215 | ₩570,544 | -0.43% | 1894.3만 |
|---|
| 2026.08.21 | ₩562,307 | ₩568,137 | ₩560,823 | ₩566,092 | +0.67% | 1452.9만 |
|---|
| 2026.08.20 | ₩548,334 | ₩556,852 | ₩547,987 | ₩555,261 | +1.26% | 1390.1만 |
|---|
| 2026.08.19 | ₩546,636 | ₩553,576 | ₩544,844 | ₩553,362 | +1.23% | 1748.1만 |
|---|
| 2026.08.18 | ₩538,266 | ₩540,632 | ₩532,008 | ₩532,917 | -0.99% | 1066.1만 |
|---|
| 2026.08.17 | ₩537,985 | ₩543,186 | ₩537,771 | ₩542,197 | +0.78% | 960.4만 |
|---|
| 2026.08.14 | ₩537,771 | ₩539,309 | ₩536,113 | ₩536,835 | -0.17% | 675만 |
|---|
| 2026.08.13 | ₩537,758 | ₩538,306 | ₩532,556 | ₩533,465 | -0.80% | 869.5만 |
|---|
| 2026.08.12 | ₩541,956 | ₩544,697 | ₩539,162 | ₩541,435 | -0.10% | 1038.3만 |
|---|
| 2026.08.11 | ₩539,456 | ₩540,245 | ₩534,709 | ₩536,140 | -0.61% | 743.9만 |
|---|
| 2026.08.10 | ₩531,794 | ₩539,188 | ₩529,414 | ₩538,252 | +1.21% | 1105.7만 |
|---|
| 2026.08.07 | ₩534,321 | ₩535,739 | ₩530,778 | ₩532,810 | -0.28% | 1332.5만 |
|---|
| 2026.08.06 | ₩520,816 | ₩524,319 | ₩517,834 | ₩521,043 | +0.04% | 1095.4만 |
|---|
| 2026.08.05 | ₩514,745 | ₩523,504 | ₩513,890 | ₩521,003 | +1.22% | 1475.9만 |
|---|
| 2026.08.04 | ₩500,278 | ₩503,687 | ₩499,703 | ₩500,304 | +0.01% | 572.3만 |
|---|
| 2026.08.03 | ₩494,876 | ₩497,470 | ₩492,923 | ₩497,028 | +0.44% | 496.9만 |
|---|
| 2026.07.31 | ₩495,865 | ₩497,429 | ₩493,164 | ₩496,801 | +0.19% | 682.6만 |
|---|
| 2026.07.30 | ₩500,304 | ₩505,252 | ₩499,769 | ₩504,316 | +0.80% | 596.8만 |
|---|
| 2026.07.29 | ₩492,455 | ₩504,931 | ₩490,102 | ₩496,186 | +0.76% | 1184만 |
|---|
| 2026.07.28 | ₩494,220 | ₩496,386 | ₩492,041 | ₩493,899 | -0.06% | 481.9만 |
|---|
| 2026.07.27 | ₩499,943 | ₩502,136 | ₩498,633 | ₩500,933 | +0.20% | 370만 |
|---|
| 2026.07.24 | ₩496,427 | ₩500,746 | ₩496,119 | ₩497,282 | +0.17% | 385.2만 |
|---|
| 2026.07.23 | ₩497,897 | ₩498,874 | ₩495,450 | ₩496,774 | -0.23% | 982.1만 |
|---|
| 2026.07.22 | ₩506,870 | ₩511,082 | ₩506,549 | ₩506,937 | +0.01% | 711.5만 |
|---|
| 2026.07.21 | ₩497,015 | ₩501,441 | ₩496,173 | ₩501,173 | +0.84% | 607.1만 |
|---|
| 2026.07.20 | ₩491,787 | ₩493,124 | ₩490,463 | ₩491,533 | -0.05% | 392.3만 |
|---|
| 2026.07.17 | ₩486,866 | ₩493,685 | ₩486,184 | ₩492,616 | +1.18% | 645.7만 |
|---|
| 2026.07.16 | ₩491,332 | ₩492,642 | ₩486,786 | ₩488,003 | -0.68% | 904.8만 |
|---|
| 2026.07.15 | ₩497,563 | ₩500,746 | ₩494,073 | ₩497,884 | +0.06% | 768.4만 |
|---|
| 2026.07.14 | ₩500,799 | ₩503,139 | ₩495,972 | ₩497,617 | -0.64% | 630.3만 |
|---|
| 2026.07.13 | ₩498,446 | ₩498,606 | ₩489,086 | ₩490,904 | -1.51% | 716.2만 |
|---|
| 2026.07.10 | ₩501,428 | ₩504,837 | ₩499,689 | ₩504,115 | +0.54% | 545.5만 |
|---|
| 2026.07.09 | ₩506,121 | ₩507,645 | ₩504,650 | ₩505,680 | -0.09% | 475.5만 |
|---|
| 2026.07.08 | ₩498,981 | ₩502,056 | ₩493,338 | ₩500,692 | +0.34% | 772.9만 |
|---|
| 2026.07.07 | ₩511,309 | ₩512,927 | ₩502,123 | ₩504,757 | -1.28% | 481.5만 |
|---|
| 2026.07.06 | ₩508,394 | ₩511,362 | ₩506,549 | ₩510,961 | +0.50% | 390.7만 |
|---|
| 2026.07.02 | ₩504,690 | ₩508,474 | ₩503,152 | ₩505,613 | +0.18% | 759.3만 |
|---|
| 2026.07.01 | ₩496,360 | ₩505,145 | ₩495,023 | ₩495,544 | -0.16% | 905.8만 |
|---|
| 2026.06.30 | ₩493,699 | ₩498,526 | ₩492,415 | ₩492,576 | -0.23% | 530.2만 |
|---|
| 2026.06.29 | ₩495,517 | ₩496,333 | ₩490,690 | ₩492,843 | -0.54% | 500.6만 |
|---|
| 2026.06.26 | ₩497,777 | ₩502,564 | ₩496,320 | ₩499,596 | +0.37% | 560.3만 |
|---|
| 2026.06.25 | ₩493,391 | ₩496,132 | ₩490,463 | ₩494,020 | +0.13% | 913.7만 |
|---|
| 2026.06.24 | ₩487,802 | ₩495,945 | ₩485,810 | ₩489,286 | +0.30% | 1274.2만 |
|---|
| 2026.06.23 | ₩505,065 | ₩508,581 | ₩504,329 | ₩504,530 | -0.11% | 739만 |
|---|
| 2026.06.22 | ₩513,796 | ₩516,684 | ₩511,643 | ₩514,251 | +0.09% | 783.5만 |
|---|
| 2026.06.18 | ₩523,143 | ₩524,827 | ₩515,601 | ₩517,634 | -1.05% | 762.7만 |
|---|
| 2026.06.17 | ₩531,941 | ₩537,584 | ₩517,580 | ₩519,613 | -2.32% | 1334.3만 |
|---|
| 2026.06.16 | ₩531,954 | ₩533,465 | ₩529,267 | ₩531,687 | -0.05% | 600.4만 |
|---|
| 2026.06.15 | ₩534,174 | ₩536,193 | ₩529,708 | ₩530,243 | -0.74% | 1047.7만 |
|---|
| 2026.06.12 | ₩515,775 | ₩519,840 | ₩512,593 | ₩516,858 | +0.21% | 753.3만 |
|---|
| 2026.06.11 | ₩500,037 | ₩517,754 | ₩497,256 | ₩516,564 | +3.31% | 1262.3만 |
|---|
| 2026.06.10 | ₩509,116 | ₩513,743 | ₩500,826 | ₩500,866 | -1.62% | 1395.6만 |
|---|
| 2026.06.09 | ₩531,607 | ₩535,498 | ₩519,813 | ₩522,528 | -1.71% | 956.7만 |
|---|
| 2026.06.08 | ₩531,540 | ₩533,492 | ₩529,548 | ₩531,206 | -0.06% | 805.7만 |
|---|
| 2026.06.05 | ₩540,713 | ₩541,167 | ₩529,400 | ₩529,828 | -2.01% | 1147.4만 |
|---|
| 2026.06.04 | ₩552,734 | ₩554,071 | ₩546,904 | ₩549,926 | -0.51% | 464.7만 |
|---|
| 2026.06.03 | ₩546,061 | ₩547,398 | ₩543,186 | ₩545,379 | -0.12% | 503.8만 |
|---|
| 2026.06.02 | ₩553,683 | ₩554,111 | ₩549,698 | ₩550,835 | -0.51% | 382.4만 |
|---|
| 2026.06.01 | ₩548,040 | ₩551,717 | ₩545,874 | ₩549,912 | +0.34% | 615.9만 |
|---|
| 2026.05.29 | ₩555,742 | ₩564,032 | ₩555,020 | ₩557,748 | +0.36% | 770.6만 |
|---|
| 2026.05.28 | ₩543,521 | ₩554,258 | ₩542,090 | ₩551,931 | +1.55% | 718.4만 |
|---|
| 2026.05.27 | ₩540,659 | ₩547,225 | ₩540,606 | ₩546,208 | +1.03% | 662.5만 |
|---|
| 2026.05.26 | ₩555,127 | ₩556,224 | ₩550,233 | ₩553,576 | -0.28% | 509.8만 |
|---|
| 2026.05.22 | ₩555,140 | ₩555,822 | ₩550,902 | ₩553,335 | -0.33% | 552.8만 |
|---|
| 2026.05.21 | ₩552,426 | ₩559,486 | ₩550,835 | ₩557,574 | +0.93% | 468만 |
|---|
| 2026.05.20 | ₩551,089 | ₩558,911 | ₩548,334 | ₩558,122 | +1.28% | 600.5만 |
|---|
| 2026.05.19 | ₩551,503 | ₩554,204 | ₩548,067 | ₩550,233 | -0.23% | 541.9만 |
|---|
| 2026.05.18 | ₩561,358 | ₩562,842 | ₩556,330 | ₩559,499 | -0.33% | 562.8만 |
|---|
| 2026.05.15 | ₩558,443 | ₩560,596 | ₩553,736 | ₩557,975 | -0.08% | 936만 |
|---|
| 2026.05.14 | ₩575,371 | ₩577,029 | ₩571,093 | ₩571,240 | -0.72% | 402.1만 |
|---|
| 2026.05.13 | ₩575,665 | ₩578,300 | ₩573,299 | ₩575,639 | -0.00% | 418만 |
|---|
| 2026.05.12 | ₩575,906 | ₩578,955 | ₩569,421 | ₩578,888 | +0.52% | 666.1만 |
|---|
| 2026.05.11 | ₩580,559 | ₩583,047 | ₩577,925 | ₩581,188 | +0.11% | 556.9만 |
|---|
| 2026.05.08 | ₩580,386 | ₩583,260 | ₩577,243 | ₩580,011 | -0.06% | 538.1만 |
|---|
| 2026.05.07 | ₩582,472 | ₩584,892 | ₩575,304 | ₩577,217 | -0.90% | 681.6만 |
|---|
| 2026.05.06 | ₩575,171 | ₩579,236 | ₩574,435 | ₩576,254 | +0.19% | 701.4만 |
|---|
| 2026.05.05 | ₩561,799 | ₩563,150 | ₩558,804 | ₩559,286 | -0.45% | 428만 |
|---|
| 2026.05.04 | ₩560,048 | ₩562,749 | ₩552,613 | ₩554,525 | -0.99% | 728.6만 |
|---|
| 2026.05.01 | ₩563,484 | ₩572,202 | ₩563,043 | ₩565,851 | +0.42% | 591.2만 |
|---|
| 2026.04.30 | ₩568,739 | ₩568,900 | ₩565,263 | ₩566,493 | -0.39% | 673.3만 |
|---|
| 2026.04.29 | ₩557,240 | ₩560,489 | ₩553,790 | ₩558,136 | +0.16% | 645.3만 |
|---|
| 2026.04.28 | ₩562,562 | ₩564,968 | ₩559,459 | ₩564,153 | +0.28% | 772.3만 |
|---|
| 2026.04.27 | ₩577,190 | ₩577,377 | ₩572,991 | ₩574,823 | -0.41% | 610.5만 |
|---|
| 2026.04.24 | ₩576,762 | ₩582,030 | ₩575,839 | ₩579,316 | +0.44% | 592.4만 |
|---|
| 2026.04.23 | ₩580,265 | ₩582,044 | ₩572,590 | ₩576,361 | -0.67% | 497.6만 |
|---|
| 2026.04.22 | ₩583,354 | ₩584,558 | ₩580,025 | ₩582,004 | -0.23% | 517.8만 |
|---|
| 2026.04.21 | ₩586,403 | ₩588,676 | ₩573,245 | ₩574,395 | -2.05% | 948만 |
|---|
| 2026.04.20 | ₩592,527 | ₩592,915 | ₩588,408 | ₩591,136 | -0.23% | 847.3만 |
|---|
| 2026.04.17 | ₩595,896 | ₩599,975 | ₩595,455 | ₩596,271 | +0.06% | 971.2만 |
|---|
| 2026.04.16 | ₩591,216 | ₩592,326 | ₩585,908 | ₩588,449 | -0.47% | 535만 |
|---|
| 2026.04.15 | ₩592,193 | ₩593,342 | ₩587,807 | ₩588,957 | -0.55% | 645.6만 |
|---|
| 2026.04.14 | ₩587,432 | ₩595,268 | ₩587,031 | ₩595,148 | +1.31% | 873.2만 |
|---|
| 2026.04.13 | ₩581,362 | ₩583,287 | ₩577,150 | ₩582,137 | +0.13% | 554.9만 |
|---|
| 2026.04.10 | ₩586,456 | ₩588,810 | ₩582,993 | ₩584,504 | -0.33% | 619.3만 |
|---|
| 2026.04.09 | ₩583,621 | ₩589,558 | ₩582,819 | ₩585,547 | +0.33% | 674.9만 |
|---|
| 2026.04.08 | ₩588,315 | ₩588,930 | ₩576,722 | ₩581,027 | -1.24% | 969만 |
|---|
| 2026.04.07 | ₩572,162 | ₩579,557 | ₩565,744 | ₩577,390 | +0.91% | 726.4만 |
|---|
| 2026.04.06 | ₩573,459 | ₩576,963 | ₩570,571 | ₩571,828 | -0.28% | 541.7만 |
|---|
| 2026.04.02 | ₩564,661 | ₩577,203 | ₩563,163 | ₩574,181 | +1.69% | 1083.9만 |
|---|
| 2026.04.01 | ₩581,656 | ₩588,596 | ₩579,998 | ₩585,427 | +0.65% | 1413.3만 |
|---|
| 2026.03.31 | ₩561,706 | ₩575,732 | ₩561,051 | ₩575,358 | +2.43% | 1453.4만 |
|---|
| 2026.03.30 | ₩560,984 | ₩561,733 | ₩551,784 | ₩554,351 | -1.18% | 1317.2만 |
|---|
| 2026.03.27 | ₩543,146 | ₩559,459 | ₩542,090 | ₩554,512 | +2.09% | 1658.1만 |
|---|
| 2026.03.26 | ₩546,262 | ₩550,059 | ₩535,204 | ₩535,712 | -1.93% | 1575.6만 |
|---|
| 2026.03.25 | ₩561,211 | ₩562,481 | ₩551,236 | ₩556,638 | -0.81% | 1571.3만 |
|---|
| 2026.03.24 | ₩535,177 | ₩544,604 | ₩533,786 | ₩540,378 | +0.97% | 1747.9만 |
|---|
| 2026.03.23 | ₩541,702 | ₩554,298 | ₩534,375 | ₩540,258 | -0.27% | 3679.7만 |
|---|
| 2026.03.20 | ₩572,416 | ₩573,085 | ₩549,872 | ₩552,747 | -3.44% | 2720.5만 |
|---|
| 2026.03.19 | ₩562,080 | ₩572,657 | ₩557,320 | ₩570,170 | +1.44% | 3020.6만 |
|---|
| 2026.03.18 | ₩597,247 | ₩601,793 | ₩594,212 | ₩594,680 | -0.43% | 1837.6만 |
|---|
| 2026.03.17 | ₩615,766 | ₩618,039 | ₩610,899 | ₩614,108 | -0.27% | 761만 |
|---|
| 2026.03.16 | ₩616,783 | ₩618,828 | ₩610,953 | ₩615,659 | -0.18% | 896.4만 |
|---|
| 2026.03.13 | ₩627,533 | ₩628,590 | ₩615,379 | ₩616,208 | -1.80% | 1174.2만 |
|---|
| 2026.03.12 | ₩635,168 | ₩635,168 | ₩623,910 | ₩624,284 | -1.71% | 1190.1만 |
|---|
| 2026.03.11 | ₩636,652 | ₩638,418 | ₩632,641 | ₩636,800 | +0.02% | 752.3만 |
|---|
| 2026.03.10 | ₩641,480 | ₩643,579 | ₩634,085 | ₩638,966 | -0.39% | 961.7만 |
|---|
| 2026.03.09 | ₩625,902 | ₩632,039 | ₩621,489 | ₩631,839 | +0.95% | 883만 |
|---|
| 2026.03.06 | ₩627,172 | ₩635,757 | ₩624,538 | ₩633,149 | +0.95% | 1049만 |
|---|
| 2026.03.05 | ₩629,058 | ₩629,352 | ₩620,313 | ₩623,281 | -0.92% | 1167.5만 |
|---|
| 2026.03.04 | ₩634,901 | ₩637,040 | ₩627,640 | ₩630,863 | -0.64% | 998.6만 |
|---|
| 2026.03.03 | ₩632,240 | ₩632,735 | ₩613,654 | ₩625,969 | -0.99% | 2259.2만 |
|---|
| 2026.03.02 | ₩655,332 | ₩658,073 | ₩646,213 | ₩655,199 | -0.02% | 1991.7만 |
|---|
| 2026.02.27 | ₩642,830 | ₩647,042 | ₩640,637 | ₩646,841 | +0.62% | 1679.5만 |
|---|
| 2026.02.26 | ₩635,075 | ₩638,926 | ₩591,069 | ₩638,458 | +0.53% | 1237.5만 |
|---|
| 2026.02.25 | ₩636,131 | ₩641,199 | ₩632,333 | ₩633,029 | -0.49% | 1295.4만 |
|---|
| 2026.02.24 | ₩628,576 | ₩635,730 | ₩627,854 | ₩634,620 | +0.96% | 1414.7만 |
|---|
| 2026.02.23 | ₩634,673 | ₩643,779 | ₩634,620 | ₩643,539 | +1.40% | 1744.2만 |
|---|
| 2026.02.20 | ₩619,430 | ₩626,611 | ₩612,865 | ₩626,611 | +1.16% | 1431.6만 |
|---|
| 2026.02.19 | ₩611,528 | ₩617,103 | ₩609,776 | ₩614,496 | +0.49% | 841.1만 |
|---|
| 2026.02.18 | ₩609,482 | ₩615,766 | ₩608,827 | ₩612,785 | +0.54% | 1022.6만 |
|---|
| 2026.02.17 | ₩602,061 | ₩603,545 | ₩595,736 | ₩599,306 | -0.46% | 1097.6만 |
|---|
| 2026.02.13 | ₩614,723 | ₩620,219 | ₩610,070 | ₩618,588 | +0.63% | 1235.9만 |
|---|
| 2026.02.12 | ₩621,636 | ₩623,615 | ₩599,119 | ₩603,572 | -2.91% | 2048.9만 |
|---|
| 2026.02.11 | ₩623,107 | ₩626,597 | ₩618,855 | ₩625,287 | +0.35% | 1121만 |
|---|
| 2026.02.10 | ₩623,054 | ₩624,110 | ₩614,443 | ₩618,294 | -0.76% | 786.2만 |
|---|
| 2026.02.09 | ₩616,943 | ₩625,193 | ₩616,221 | ₩624,484 | +1.22% | 1233.1만 |
|---|
| 2026.02.06 | ₩602,689 | ₩610,979 | ₩601,753 | ₩609,014 | +1.05% | 1266.4만 |
|---|
| 2026.02.05 | ₩594,078 | ₩602,916 | ₩588,810 | ₩590,855 | -0.54% | 1771.8만 |
|---|
| 2026.02.04 | ₩618,387 | ₩619,230 | ₩595,977 | ₩607,021 | -1.84% | 2442.8만 |
|---|
| 2026.02.03 | ₩605,230 | ₩613,747 | ₩599,453 | ₩607,449 | +0.37% | 2870.4만 |
|---|
| 2026.02.02 | ₩580,332 | ₩589,385 | ₩565,008 | ₩571,133 | -1.59% | 4162.6만 |
|---|
| 2026.01.30 | ₩623,442 | ₩628,536 | ₩576,040 | ₩594,960 | -4.57% | 8659.4만 |
|---|
| 2026.01.29 | ₩681,286 | ₩681,540 | ₩626,463 | ₩663,088 | -2.67% | 6997.1만 |
|---|
| 2026.01.28 | ₩646,360 | ₩663,061 | ₩643,499 | ₩661,296 | +2.31% | 4415.5만 |
|---|
| 2026.01.27 | ₩621,864 | ₩637,134 | ₩620,366 | ₩636,612 | +2.37% | 2838.6만 |
|---|
| 2026.01.26 | ₩624,150 | ₩627,493 | ₩615,566 | ₩621,369 | -0.45% | 3415.6만 |
|---|
| 2026.01.23 | ₩607,209 | ₩613,413 | ₩606,326 | ₩612,410 | +0.86% | 2153.2만 |
|---|
| 2026.01.22 | ₩593,476 | ₩605,698 | ₩593,102 | ₩604,106 | +1.79% | 1925.1만 |
|---|
| 2026.01.21 | ₩597,528 | ₩599,039 | ₩584,477 | ₩593,155 | -0.73% | 3883만 |
|---|
| 2026.01.20 | ₩583,916 | ₩585,855 | ₩580,452 | ₩584,638 | +0.12% | 2130.8만 |
|---|
| 2026.01.16 | ₩565,343 | ₩568,017 | ₩557,641 | ₩563,324 | -0.36% | 2095.2만 |
|---|
| 2026.01.15 | ₩565,637 | ₩568,365 | ₩565,329 | ₩566,051 | +0.07% | 1425.3만 |
|---|
| 2026.01.14 | ₩569,662 | ₩570,772 | ₩565,396 | ₩569,541 | -0.02% | 1830.6만 |
|---|
| 2026.01.13 | ₩567,736 | ₩569,782 | ₩561,692 | ₩563,778 | -0.70% | 1668.1만 |
|---|
| 2026.01.12 | ₩563,631 | ₩569,274 | ₩563,631 | ₩564,581 | +0.17% | 2090.4만 |
|---|
| 2026.01.09 | ₩552,533 | ₩555,301 | ₩550,634 | ₩554,204 | +0.30% | 1401.1만 |
|---|
| 2026.01.08 | ₩544,176 | ₩550,420 | ₩543,414 | ₩550,220 | +1.11% | 870.6만 |
|---|
| 2026.01.07 | ₩546,396 | ₩549,310 | ₩543,748 | ₩547,198 | +0.15% | 1059만 |
|---|
| 2026.01.06 | ₩549,123 | ₩552,881 | ₩548,642 | ₩552,479 | +0.61% | 1164.1만 |
|---|
| 2026.01.05 | ₩543,400 | ₩547,853 | ₩543,079 | ₩546,569 | +0.58% | 1341.1만 |
|---|
| 2026.01.02 | ₩537,022 | ₩537,290 | ₩529,842 | ₩532,556 | -0.83% | 1037.3만 |
|---|
| 2025.12.31 | ₩532,984 | ₩535,030 | ₩528,959 | ₩529,922 | -0.57% | 1019.5만 |
|---|
| 2025.12.30 | ₩539,670 | ₩539,937 | ₩532,931 | ₩533,372 | -1.17% | 1017.9만 |
|---|
| 2025.12.29 | ₩539,750 | ₩539,884 | ₩528,612 | ₩532,984 | -1.25% | 2067.9만 |
|---|
| 2025.12.26 | ₩556,892 | ₩559,526 | ₩554,579 | ₩557,240 | +0.06% | 1047.6만 |
|---|
| 2025.12.24 | ₩551,236 | ₩551,744 | ₩546,663 | ₩550,808 | -0.08% | 671.8만 |
|---|
| 2025.12.23 | ₩548,629 | ₩553,255 | ₩544,350 | ₩553,095 | +0.81% | 1319.3만 |
|---|
| 2025.12.22 | ₩544,189 | ₩546,248 | ₩542,504 | ₩545,861 | +0.31% | 1420.2만 |
|---|
| 2025.12.19 | ₩532,075 | ₩535,698 | ₩531,072 | ₩533,546 | +0.28% | 989.5만 |
|---|
| 2025.12.18 | ₩532,556 | ₩537,811 | ₩529,574 | ₩532,944 | +0.07% | 1183.8만 |
|---|
| 2025.12.17 | ₩532,289 | ₩534,829 | ₩531,179 | ₩533,907 | +0.30% | 1045.7만 |
|---|
| 2025.12.16 | ₩531,847 | ₩533,131 | ₩527,622 | ₩529,360 | -0.47% | 920.2만 |
|---|
| 2025.12.15 | ₩531,861 | ₩533,131 | ₩526,927 | ₩529,240 | -0.49% | 1134.5만 |
|---|
| 2025.12.12 | ₩533,733 | ₩535,378 | ₩523,450 | ₩528,759 | -0.93% | 1679.2만 |
|---|
| 2025.12.11 | ₩520,174 | ₩526,953 | ₩519,479 | ₩525,817 | +1.08% | 1124.1만 |
|---|
| 2025.12.10 | ₩516,069 | ₩521,164 | ₩514,130 | ₩520,214 | +0.80% | 912.1만 |
|---|
| 2025.12.09 | ₩515,628 | ₩519,091 | ₩515,160 | ₩518,008 | +0.46% | 635.9만 |
|---|
| 2025.12.08 | ₩517,500 | ₩517,794 | ₩513,475 | ₩515,361 | -0.41% | 682.2만 |
|---|
| 2025.12.05 | ₩520,308 | ₩523,811 | ₩516,377 | ₩516,724 | -0.69% | 945만 |
|---|
| 2025.12.04 | ₩517,366 | ₩518,810 | ₩515,334 | ₩517,647 | +0.05% | 675.4만 |
|---|
| 2025.12.03 | ₩519,425 | ₩521,658 | ₩515,909 | ₩517,313 | -0.41% | 788.7만 |
|---|
| 2025.12.02 | ₩519,974 | ₩520,121 | ₩512,004 | ₩517,794 | -0.42% | 810.4만 |
|---|
| 2025.12.01 | ₩522,300 | ₩522,421 | ₩518,891 | ₩521,150 | -0.22% | 1117.7만 |
|---|
| 2025.11.28 | ₩516,109 | ₩518,810 | ₩514,786 | ₩518,650 | +0.49% | 717.5만 |
|---|
| 2025.11.26 | ₩509,531 | ₩513,168 | ₩508,728 | ₩512,285 | +0.54% | 918.4만 |
|---|
| 2025.11.25 | ₩508,461 | ₩511,483 | ₩505,519 | ₩508,220 | -0.05% | 1046.3만 |
|---|
| 2025.11.24 | ₩501,267 | ₩508,488 | ₩500,344 | ₩508,381 | +1.42% | 1008.5만 |
|---|
| 2025.11.21 | ₩500,130 | ₩504,409 | ₩498,673 | ₩500,451 | +0.06% | 1319.5만 |
|---|
| 2025.11.20 | ₩501,815 | ₩505,024 | ₩497,216 | ₩501,227 | -0.12% | 1050.7만 |
|---|
| 2025.11.19 | ₩505,145 | ₩508,341 | ₩498,793 | ₩501,374 | -0.75% | 1098만 |
|---|
| 2025.11.18 | ₩501,200 | ₩502,150 | ₩496,908 | ₩500,558 | -0.13% | 781.9만 |
|---|
| 2025.11.17 | ₩500,144 | ₩502,043 | ₩492,763 | ₩496,948 | -0.64% | 1329.5만 |
|---|
| 2025.11.14 | ₩498,579 | ₩505,706 | ₩495,932 | ₩502,711 | +0.83% | 1519.8만 |
|---|
| 2025.11.13 | ₩517,861 | ₩519,051 | ₩509,731 | ₩511,951 | -1.14% | 1586.8만 |
|---|
| 2025.11.12 | ₩508,207 | ₩518,088 | ₩507,364 | ₩516,123 | +1.56% | 1620.4만 |
|---|
| 2025.11.11 | ₩508,086 | ₩508,648 | ₩503,928 | ₩507,939 | -0.03% | 1075.3만 |
|---|
| 2025.11.10 | ₩502,671 | ₩506,321 | ₩501,133 | ₩505,947 | +0.65% | 1345.6만 |
|---|
| 2025.11.07 | ₩491,987 | ₩495,303 | ₩489,955 | ₩492,482 | +0.10% | 1106만 |
|---|
| 2025.11.06 | ₩490,944 | ₩492,308 | ₩487,655 | ₩489,487 | -0.30% | 689.1만 |
|---|
| 2025.11.05 | ₩489,915 | ₩490,864 | ₩487,588 | ₩490,075 | +0.03% | 835.7만 |
|---|
| 2025.11.04 | ₩486,024 | ₩489,046 | ₩483,229 | ₩484,473 | -0.32% | 1154만 |
|---|
| 2025.11.03 | ₩493,284 | ₩495,865 | ₩491,452 | ₩493,110 | -0.04% | 725.4만 |
|---|
| 2025.10.31 | ₩495,370 | ₩495,624 | ₩488,725 | ₩492,228 | -0.63% | 1107.8만 |
|---|
| 2025.10.30 | ₩488,176 | ₩495,223 | ₩487,388 | ₩494,916 | +1.38% | 1481.3만 |
|---|
| 2025.10.29 | ₩494,274 | ₩494,849 | ₩483,189 | ₩485,382 | -1.80% | 1889.2만 |
|---|
| 2025.10.28 | ₩483,791 | ₩488,457 | ₩481,531 | ₩487,227 | +0.71% | 1925.8만 |
|---|
| 2025.10.27 | ₩496,253 | ₩496,868 | ₩488,511 | ₩490,744 | -1.11% | 2365.8만 |
|---|
| 2025.10.24 | ₩506,121 | ₩509,143 | ₩503,848 | ₩504,797 | -0.26% | 1326.4만 |
|---|
| 2025.10.23 | ₩510,065 | ₩511,122 | ₩506,308 | ₩506,495 | -0.70% | 1369.6만 |
|---|
| 2025.10.22 | ₩498,419 | ₩506,067 | ₩493,311 | ₩504,476 | +1.22% | 3052.4만 |
|---|
| 2025.10.21 | ₩516,858 | ₩520,000 | ₩502,297 | ₩504,423 | -2.41% | 5410.1만 |
|---|
| 2025.10.20 | ₩531,446 | ₩539,269 | ₩527,101 | ₩539,068 | +1.43% | 3452.3만 |
|---|
| 2025.10.17 | ₩531,032 | ₩531,219 | ₩515,093 | ₩520,134 | -2.05% | 6202.5만 |
|---|
| 2025.10.16 | ₩523,022 | ₩530,671 | ₩522,019 | ₩530,109 | +1.35% | 3362.1만 |
|---|
| 2025.10.15 | ₩516,042 | ₩518,489 | ₩514,251 | ₩517,995 | +0.38% | 2059.8만 |
|---|
| 2025.10.14 | ₩505,720 | ₩511,296 | ₩505,305 | ₩509,170 | +0.68% | 1841만 |
|---|
| 2025.10.13 | ₩503,433 | ₩506,589 | ₩502,203 | ₩505,559 | +0.42% | 1851.4만 |
|---|
| 2025.10.10 | ₩491,452 | ₩495,156 | ₩488,644 | ₩493,565 | +0.43% | 2419.3만 |
|---|