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 | ₩513,642 | ₩515,234 | ₩512,679 | ₩514,445 | +0.16% | 746.7만 |
| 2026.10.08 | ₩505,442 | ₩508,158 | ₩503,142 | ₩506,472 | +0.20% | 970.7만 |
| 2026.10.07 | ₩501,590 | ₩505,977 | ₩500,600 | ₩502,807 | +0.24% | 721.7만 |
| 2026.10.06 | ₩510,285 | ₩513,094 | ₩508,037 | ₩511,355 | +0.21% | 750.6만 |
| 2026.10.05 | ₩509,255 | ₩509,362 | ₩505,616 | ₩507,716 | -0.30% | 428.9만 |
| 2026.10.02 | ₩514,271 | ₩515,301 | ₩505,790 | ₩508,506 | -1.12% | 932.2만 |
| 2026.10.01 | ₩510,873 | ₩513,268 | ₩508,800 | ₩512,010 | +0.22% | 609.6만 |
| 2026.09.30 | ₩514,191 | ₩514,458 | ₩508,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,442 |
| -0.92% |
| 701.6만 |
| 2026.09.29 | ₩509,576 | ₩512,331 | ₩507,944 | ₩512,184 | +0.51% | 812.3만 |
|---|
| 2026.09.28 | ₩507,997 | ₩510,352 | ₩504,145 | ₩505,523 | -0.49% | 1484.3만 |
|---|
| 2026.09.25 | ₩524,651 | ₩527,340 | ₩521,762 | ₩526,257 | +0.31% | 770.1만 |
|---|
| 2026.09.24 | ₩524,317 | ₩525,802 | ₩520,424 | ₩523,956 | -0.07% | 671만 |
|---|
| 2026.09.23 | ₩528,825 | ₩529,052 | ₩524,197 | ₩525,548 | -0.62% | 754.7만 |
|---|
| 2026.09.22 | ₩531,153 | ₩536,115 | ₩529,159 | ₩535,166 | +0.76% | 652만 |
|---|
| 2026.09.21 | ₩535,299 | ₩535,393 | ₩530,176 | ₩532,905 | -0.45% | 641.1만 |
|---|
| 2026.09.18 | ₩535,714 | ₩539,286 | ₩532,571 | ₩536,637 | +0.17% | 952.4만 |
|---|
| 2026.09.17 | ₩535,447 | ₩536,998 | ₩532,450 | ₩532,878 | -0.48% | 774.6만 |
|---|
| 2026.09.16 | ₩533,614 | ₩535,875 | ₩519,542 | ₩524,023 | -1.80% | 1577.3만 |
|---|
| 2026.09.15 | ₩525,855 | ₩528,798 | ₩524,116 | ₩527,247 | +0.26% | 670.6만 |
|---|
| 2026.09.14 | ₩524,223 | ₩529,588 | ₩522,979 | ₩525,494 | +0.24% | 743.5만 |
|---|
| 2026.09.11 | ₩538,456 | ₩539,955 | ₩532,584 | ₩533,427 | -0.93% | 1096.3만 |
|---|
| 2026.09.10 | ₩534,443 | ₩536,610 | ₩528,986 | ₩530,203 | -0.79% | 1020.3만 |
|---|
| 2026.09.09 | ₩543,245 | ₩543,847 | ₩536,650 | ₩539,553 | -0.68% | 818.8만 |
|---|
| 2026.09.08 | ₩539,834 | ₩540,797 | ₩534,376 | ₩534,697 | -0.95% | 899.2만 |
|---|
| 2026.09.04 | ₩541,306 | ₩545,773 | ₩540,369 | ₩544,128 | +0.52% | 981.3만 |
|---|
| 2026.09.03 | ₩549,399 | ₩553,184 | ₩546,496 | ₩548,743 | -0.12% | 1251만 |
|---|
| 2026.09.02 | ₩534,684 | ₩539,526 | ₩534,510 | ₩538,791 | +0.77% | 1371.4만 |
|---|
| 2026.09.01 | ₩532,785 | ₩536,744 | ₩530,323 | ₩530,725 | -0.39% | 1314.3만 |
|---|
| 2026.08.31 | ₩545,452 | ₩546,844 | ₩541,627 | ₩546,335 | +0.16% | 949만 |
|---|
| 2026.08.28 | ₩564,822 | ₩568,233 | ₩545,265 | ₩546,964 | -3.16% | 2504.4만 |
|---|
| 2026.08.27 | ₩562,923 | ₩566,307 | ₩559,725 | ₩565,304 | +0.42% | 708.9만 |
|---|
| 2026.08.26 | ₩565,839 | ₩568,447 | ₩562,240 | ₩563,591 | -0.40% | 981.7만 |
|---|
| 2026.08.25 | ₩565,544 | ₩572,714 | ₩564,942 | ₩572,621 | +1.25% | 1245.1만 |
|---|
| 2026.08.24 | ₩573,263 | ₩574,427 | ₩567,444 | ₩570,775 | -0.43% | 1894.3만 |
|---|
| 2026.08.21 | ₩562,535 | ₩568,367 | ₩561,050 | ₩566,320 | +0.67% | 1452.9만 |
|---|
| 2026.08.20 | ₩548,556 | ₩557,077 | ₩548,208 | ₩555,485 | +1.26% | 1390.1만 |
|---|
| 2026.08.19 | ₩546,857 | ₩553,800 | ₩545,064 | ₩553,585 | +1.23% | 1748.1만 |
|---|
| 2026.08.18 | ₩538,483 | ₩540,851 | ₩532,223 | ₩533,132 | -0.99% | 1066.1만 |
|---|
| 2026.08.17 | ₩538,202 | ₩543,406 | ₩537,988 | ₩542,416 | +0.78% | 960.4만 |
|---|
| 2026.08.14 | ₩537,988 | ₩539,526 | ₩536,329 | ₩537,052 | -0.17% | 675만 |
|---|
| 2026.08.13 | ₩537,975 | ₩538,523 | ₩532,771 | ₩533,681 | -0.80% | 869.5만 |
|---|
| 2026.08.12 | ₩542,175 | ₩544,917 | ₩539,379 | ₩541,653 | -0.10% | 1038.3만 |
|---|
| 2026.08.11 | ₩539,674 | ₩540,463 | ₩534,925 | ₩536,356 | -0.61% | 743.9만 |
|---|
| 2026.08.10 | ₩532,009 | ₩539,406 | ₩529,628 | ₩538,470 | +1.21% | 1105.7만 |
|---|
| 2026.08.07 | ₩534,537 | ₩535,955 | ₩530,992 | ₩533,025 | -0.28% | 1332.5만 |
|---|
| 2026.08.06 | ₩521,026 | ₩524,531 | ₩518,043 | ₩521,254 | +0.04% | 1095.4만 |
|---|
| 2026.08.05 | ₩514,953 | ₩523,715 | ₩514,097 | ₩521,214 | +1.22% | 1475.9만 |
|---|
| 2026.08.04 | ₩500,480 | ₩503,891 | ₩499,904 | ₩500,506 | +0.01% | 572.3만 |
|---|
| 2026.08.03 | ₩495,075 | ₩497,670 | ₩493,122 | ₩497,229 | +0.44% | 496.9만 |
|---|
| 2026.07.31 | ₩496,065 | ₩497,630 | ₩493,363 | ₩497,002 | +0.19% | 682.6만 |
|---|
| 2026.07.30 | ₩500,506 | ₩505,456 | ₩499,971 | ₩504,519 | +0.80% | 596.8만 |
|---|
| 2026.07.29 | ₩492,654 | ₩505,135 | ₩490,300 | ₩496,386 | +0.76% | 1184만 |
|---|
| 2026.07.28 | ₩494,420 | ₩496,587 | ₩492,240 | ₩494,099 | -0.06% | 481.9만 |
|---|
| 2026.07.27 | ₩500,145 | ₩502,339 | ₩498,834 | ₩501,135 | +0.20% | 370만 |
|---|
| 2026.07.24 | ₩496,627 | ₩500,948 | ₩496,319 | ₩497,483 | +0.17% | 385.2만 |
|---|
| 2026.07.23 | ₩498,099 | ₩499,075 | ₩495,651 | ₩496,975 | -0.23% | 982.1만 |
|---|
| 2026.07.22 | ₩507,074 | ₩511,288 | ₩506,753 | ₩507,141 | +0.01% | 711.5만 |
|---|
| 2026.07.21 | ₩497,216 | ₩501,643 | ₩496,373 | ₩501,376 | +0.84% | 607.1만 |
|---|
| 2026.07.20 | ₩491,985 | ₩493,323 | ₩490,661 | ₩491,731 | -0.05% | 392.3만 |
|---|
| 2026.07.17 | ₩487,063 | ₩493,885 | ₩486,380 | ₩492,815 | +1.18% | 645.7만 |
|---|
| 2026.07.16 | ₩491,531 | ₩492,841 | ₩486,982 | ₩488,200 | -0.68% | 904.8만 |
|---|
| 2026.07.15 | ₩497,764 | ₩500,948 | ₩494,273 | ₩498,085 | +0.06% | 768.4만 |
|---|
| 2026.07.14 | ₩501,001 | ₩503,342 | ₩496,172 | ₩497,818 | -0.64% | 630.3만 |
|---|
| 2026.07.13 | ₩498,647 | ₩498,808 | ₩489,283 | ₩491,102 | -1.51% | 716.2만 |
|---|
| 2026.07.10 | ₩501,630 | ₩505,041 | ₩499,891 | ₩504,319 | +0.54% | 545.5만 |
|---|
| 2026.07.09 | ₩506,325 | ₩507,850 | ₩504,854 | ₩505,884 | -0.09% | 475.5만 |
|---|
| 2026.07.08 | ₩499,182 | ₩502,259 | ₩493,537 | ₩500,894 | +0.34% | 772.9만 |
|---|
| 2026.07.07 | ₩511,515 | ₩513,134 | ₩502,326 | ₩504,961 | -1.28% | 481.5만 |
|---|
| 2026.07.06 | ₩508,599 | ₩511,569 | ₩506,753 | ₩511,168 | +0.50% | 390.7만 |
|---|
| 2026.07.02 | ₩504,894 | ₩508,680 | ₩503,356 | ₩505,817 | +0.18% | 759.3만 |
|---|
| 2026.07.01 | ₩496,560 | ₩505,349 | ₩495,223 | ₩495,744 | -0.16% | 905.8만 |
|---|
| 2026.06.30 | ₩493,898 | ₩498,727 | ₩492,614 | ₩492,775 | -0.23% | 530.2만 |
|---|
| 2026.06.29 | ₩495,717 | ₩496,533 | ₩490,888 | ₩493,042 | -0.54% | 500.6만 |
|---|
| 2026.06.26 | ₩497,978 | ₩502,767 | ₩496,520 | ₩499,797 | +0.37% | 560.3만 |
|---|
| 2026.06.25 | ₩493,591 | ₩496,333 | ₩490,661 | ₩494,219 | +0.13% | 913.7만 |
|---|
| 2026.06.24 | ₩487,999 | ₩496,146 | ₩486,006 | ₩489,484 | +0.30% | 1274.2만 |
|---|
| 2026.06.23 | ₩505,268 | ₩508,787 | ₩504,533 | ₩504,733 | -0.11% | 739만 |
|---|
| 2026.06.22 | ₩514,004 | ₩516,893 | ₩511,850 | ₩514,458 | +0.09% | 783.5만 |
|---|
| 2026.06.18 | ₩523,354 | ₩525,039 | ₩515,809 | ₩517,843 | -1.05% | 762.7만 |
|---|
| 2026.06.17 | ₩532,156 | ₩537,801 | ₩517,789 | ₩519,822 | -2.32% | 1334.3만 |
|---|
| 2026.06.16 | ₩532,169 | ₩533,681 | ₩529,481 | ₩531,902 | -0.05% | 600.4만 |
|---|
| 2026.06.15 | ₩534,390 | ₩536,410 | ₩529,922 | ₩530,457 | -0.74% | 1047.7만 |
|---|
| 2026.06.12 | ₩515,983 | ₩520,050 | ₩512,800 | ₩517,067 | +0.21% | 753.3만 |
|---|
| 2026.06.11 | ₩500,239 | ₩517,963 | ₩497,456 | ₩516,773 | +3.31% | 1262.3만 |
|---|
| 2026.06.10 | ₩509,322 | ₩513,950 | ₩501,028 | ₩501,068 | -1.62% | 1395.6만 |
|---|
| 2026.06.09 | ₩531,821 | ₩535,714 | ₩520,023 | ₩522,739 | -1.71% | 956.7만 |
|---|
| 2026.06.08 | ₩531,755 | ₩533,708 | ₩529,761 | ₩531,420 | -0.06% | 805.7만 |
|---|
| 2026.06.05 | ₩540,931 | ₩541,386 | ₩529,614 | ₩530,042 | -2.01% | 1147.4만 |
|---|
| 2026.06.04 | ₩552,957 | ₩554,294 | ₩547,125 | ₩550,148 | -0.51% | 464.7만 |
|---|
| 2026.06.03 | ₩546,282 | ₩547,619 | ₩543,406 | ₩545,600 | -0.12% | 503.8만 |
|---|
| 2026.06.02 | ₩553,907 | ₩554,335 | ₩549,920 | ₩551,057 | -0.51% | 382.4만 |
|---|
| 2026.06.01 | ₩548,262 | ₩551,940 | ₩546,094 | ₩550,134 | +0.34% | 615.9만 |
|---|
| 2026.05.29 | ₩555,967 | ₩564,260 | ₩555,244 | ₩557,973 | +0.36% | 770.6만 |
|---|
| 2026.05.28 | ₩543,740 | ₩554,482 | ₩542,309 | ₩552,154 | +1.55% | 718.4만 |
|---|
| 2026.05.27 | ₩540,878 | ₩547,446 | ₩540,824 | ₩546,429 | +1.03% | 662.5만 |
|---|
| 2026.05.26 | ₩555,351 | ₩556,448 | ₩550,455 | ₩553,800 | -0.28% | 509.8만 |
|---|
| 2026.05.22 | ₩555,365 | ₩556,047 | ₩551,124 | ₩553,559 | -0.33% | 552.8만 |
|---|
| 2026.05.21 | ₩552,649 | ₩559,712 | ₩551,057 | ₩557,799 | +0.93% | 468만 |
|---|
| 2026.05.20 | ₩551,311 | ₩559,137 | ₩548,556 | ₩558,348 | +1.28% | 600.5만 |
|---|
| 2026.05.19 | ₩551,726 | ₩554,428 | ₩548,288 | ₩550,455 | -0.23% | 541.9만 |
|---|
| 2026.05.18 | ₩561,585 | ₩563,070 | ₩556,555 | ₩559,725 | -0.33% | 562.8만 |
|---|
| 2026.05.15 | ₩558,669 | ₩560,822 | ₩553,960 | ₩558,200 | -0.08% | 936만 |
|---|
| 2026.05.14 | ₩575,604 | ₩577,262 | ₩571,323 | ₩571,470 | -0.72% | 402.1만 |
|---|
| 2026.05.13 | ₩575,898 | ₩578,533 | ₩573,530 | ₩575,871 | -0.00% | 418만 |
|---|
| 2026.05.12 | ₩576,139 | ₩579,189 | ₩569,651 | ₩579,122 | +0.52% | 666.1만 |
|---|
| 2026.05.11 | ₩580,794 | ₩583,282 | ₩578,159 | ₩581,423 | +0.11% | 556.9만 |
|---|
| 2026.05.08 | ₩580,620 | ₩583,496 | ₩577,476 | ₩580,245 | -0.06% | 538.1만 |
|---|
| 2026.05.07 | ₩582,707 | ₩585,128 | ₩575,537 | ₩577,450 | -0.90% | 681.6만 |
|---|
| 2026.05.06 | ₩575,403 | ₩579,470 | ₩574,667 | ₩576,487 | +0.19% | 701.4만 |
|---|
| 2026.05.05 | ₩562,026 | ₩563,377 | ₩559,030 | ₩559,511 | -0.45% | 428만 |
|---|
| 2026.05.04 | ₩560,274 | ₩562,976 | ₩552,836 | ₩554,749 | -0.99% | 728.6만 |
|---|
| 2026.05.01 | ₩563,712 | ₩572,433 | ₩563,270 | ₩566,079 | +0.42% | 591.2만 |
|---|
| 2026.04.30 | ₩568,969 | ₩569,129 | ₩565,491 | ₩566,722 | -0.39% | 673.3만 |
|---|
| 2026.04.29 | ₩557,465 | ₩560,715 | ₩554,014 | ₩558,361 | +0.16% | 645.3만 |
|---|
| 2026.04.28 | ₩562,789 | ₩565,197 | ₩559,685 | ₩564,381 | +0.28% | 772.3만 |
|---|
| 2026.04.27 | ₩577,423 | ₩577,610 | ₩573,223 | ₩575,055 | -0.41% | 610.5만 |
|---|
| 2026.04.24 | ₩576,995 | ₩582,265 | ₩576,072 | ₩579,550 | +0.44% | 592.4만 |
|---|
| 2026.04.23 | ₩580,500 | ₩582,279 | ₩572,821 | ₩576,594 | -0.67% | 497.6만 |
|---|
| 2026.04.22 | ₩583,590 | ₩584,794 | ₩580,259 | ₩582,239 | -0.23% | 517.8만 |
|---|
| 2026.04.21 | ₩586,640 | ₩588,914 | ₩573,477 | ₩574,627 | -2.05% | 948만 |
|---|
| 2026.04.20 | ₩592,766 | ₩593,154 | ₩588,646 | ₩591,375 | -0.23% | 847.3만 |
|---|
| 2026.04.17 | ₩596,137 | ₩600,217 | ₩595,696 | ₩596,512 | +0.06% | 971.2만 |
|---|
| 2026.04.16 | ₩591,455 | ₩592,566 | ₩586,145 | ₩588,686 | -0.47% | 535만 |
|---|
| 2026.04.15 | ₩592,432 | ₩593,582 | ₩588,044 | ₩589,195 | -0.55% | 645.6만 |
|---|
| 2026.04.14 | ₩587,670 | ₩595,508 | ₩587,268 | ₩595,388 | +1.31% | 873.2만 |
|---|
| 2026.04.13 | ₩581,597 | ₩583,523 | ₩577,383 | ₩582,372 | +0.13% | 554.9만 |
|---|
| 2026.04.10 | ₩586,693 | ₩589,047 | ₩583,228 | ₩584,740 | -0.33% | 619.3만 |
|---|
| 2026.04.09 | ₩583,857 | ₩589,796 | ₩583,055 | ₩585,783 | +0.33% | 674.9만 |
|---|
| 2026.04.08 | ₩588,552 | ₩589,168 | ₩576,955 | ₩581,262 | -1.24% | 969만 |
|---|
| 2026.04.07 | ₩572,393 | ₩579,791 | ₩565,972 | ₩577,624 | +0.91% | 726.4만 |
|---|
| 2026.04.06 | ₩573,691 | ₩577,196 | ₩570,801 | ₩572,059 | -0.28% | 541.7만 |
|---|
| 2026.04.02 | ₩564,889 | ₩577,436 | ₩563,391 | ₩574,413 | +1.69% | 1083.9만 |
|---|
| 2026.04.01 | ₩581,891 | ₩588,833 | ₩580,232 | ₩585,663 | +0.65% | 1413.3만 |
|---|
| 2026.03.31 | ₩561,933 | ₩575,965 | ₩561,277 | ₩575,590 | +2.43% | 1453.4만 |
|---|
| 2026.03.30 | ₩561,210 | ₩561,959 | ₩552,007 | ₩554,575 | -1.18% | 1317.2만 |
|---|
| 2026.03.27 | ₩543,366 | ₩559,685 | ₩542,309 | ₩554,736 | +2.09% | 1658.1만 |
|---|
| 2026.03.26 | ₩546,482 | ₩550,281 | ₩535,420 | ₩535,928 | -1.93% | 1575.6만 |
|---|
| 2026.03.25 | ₩561,438 | ₩562,708 | ₩551,459 | ₩556,863 | -0.81% | 1571.3만 |
|---|
| 2026.03.24 | ₩535,393 | ₩544,824 | ₩534,002 | ₩540,597 | +0.97% | 1747.9만 |
|---|
| 2026.03.23 | ₩541,921 | ₩554,522 | ₩534,590 | ₩540,476 | -0.27% | 3679.7만 |
|---|
| 2026.03.20 | ₩572,647 | ₩573,316 | ₩550,094 | ₩552,970 | -3.44% | 2720.5만 |
|---|
| 2026.03.19 | ₩562,307 | ₩572,888 | ₩557,545 | ₩570,400 | +1.44% | 3020.6만 |
|---|
| 2026.03.18 | ₩597,488 | ₩602,036 | ₩594,452 | ₩594,920 | -0.43% | 1837.6만 |
|---|
| 2026.03.17 | ₩616,015 | ₩618,289 | ₩611,146 | ₩614,356 | -0.27% | 761만 |
|---|
| 2026.03.16 | ₩617,032 | ₩619,078 | ₩611,199 | ₩615,908 | -0.18% | 896.4만 |
|---|
| 2026.03.13 | ₩627,787 | ₩628,843 | ₩615,627 | ₩616,456 | -1.80% | 1174.2만 |
|---|
| 2026.03.12 | ₩635,425 | ₩635,425 | ₩624,161 | ₩624,536 | -1.71% | 1190.1만 |
|---|
| 2026.03.11 | ₩636,910 | ₩638,675 | ₩632,897 | ₩637,057 | +0.02% | 752.3만 |
|---|
| 2026.03.10 | ₩641,739 | ₩643,839 | ₩634,341 | ₩639,224 | -0.39% | 961.7만 |
|---|
| 2026.03.09 | ₩626,155 | ₩632,295 | ₩621,740 | ₩632,094 | +0.95% | 883만 |
|---|
| 2026.03.06 | ₩627,425 | ₩636,013 | ₩624,790 | ₩633,405 | +0.95% | 1049만 |
|---|
| 2026.03.05 | ₩629,312 | ₩629,606 | ₩620,563 | ₩623,533 | -0.92% | 1167.5만 |
|---|
| 2026.03.04 | ₩635,157 | ₩637,298 | ₩627,894 | ₩631,117 | -0.64% | 998.6만 |
|---|
| 2026.03.03 | ₩632,495 | ₩632,990 | ₩613,901 | ₩626,222 | -0.99% | 2259.2만 |
|---|
| 2026.03.02 | ₩655,597 | ₩658,339 | ₩646,474 | ₩655,463 | -0.02% | 1991.7만 |
|---|
| 2026.02.27 | ₩643,090 | ₩647,303 | ₩640,896 | ₩647,103 | +0.62% | 1679.5만 |
|---|
| 2026.02.26 | ₩635,331 | ₩639,184 | ₩591,308 | ₩638,715 | +0.53% | 1237.5만 |
|---|
| 2026.02.25 | ₩636,388 | ₩641,458 | ₩632,589 | ₩633,284 | -0.49% | 1295.4만 |
|---|
| 2026.02.24 | ₩628,830 | ₩635,987 | ₩628,108 | ₩634,876 | +0.96% | 1414.7만 |
|---|
| 2026.02.23 | ₩634,930 | ₩644,039 | ₩634,876 | ₩643,799 | +1.40% | 1744.2만 |
|---|
| 2026.02.20 | ₩619,680 | ₩626,864 | ₩613,112 | ₩626,864 | +1.16% | 1431.6만 |
|---|
| 2026.02.19 | ₩611,775 | ₩617,353 | ₩610,022 | ₩614,744 | +0.49% | 841.1만 |
|---|
| 2026.02.18 | ₩609,728 | ₩616,015 | ₩609,072 | ₩613,032 | +0.54% | 1022.6만 |
|---|
| 2026.02.17 | ₩602,304 | ₩603,789 | ₩595,977 | ₩599,548 | -0.46% | 1097.6만 |
|---|
| 2026.02.13 | ₩614,972 | ₩620,469 | ₩610,317 | ₩618,838 | +0.63% | 1235.9만 |
|---|
| 2026.02.12 | ₩621,887 | ₩623,867 | ₩599,361 | ₩603,815 | -2.91% | 2048.9만 |
|---|
| 2026.02.11 | ₩623,359 | ₩626,850 | ₩619,105 | ₩625,539 | +0.35% | 1121만 |
|---|
| 2026.02.10 | ₩623,305 | ₩624,362 | ₩614,691 | ₩618,543 | -0.76% | 786.2만 |
|---|
| 2026.02.09 | ₩617,192 | ₩625,446 | ₩616,470 | ₩624,737 | +1.22% | 1233.1만 |
|---|
| 2026.02.06 | ₩602,933 | ₩611,226 | ₩601,996 | ₩609,260 | +1.05% | 1266.4만 |
|---|
| 2026.02.05 | ₩594,318 | ₩603,160 | ₩589,047 | ₩591,094 | -0.54% | 1771.8만 |
|---|
| 2026.02.04 | ₩618,637 | ₩619,480 | ₩596,217 | ₩607,267 | -1.84% | 2442.8만 |
|---|
| 2026.02.03 | ₩605,474 | ₩613,995 | ₩599,695 | ₩607,695 | +0.37% | 2870.4만 |
|---|
| 2026.02.02 | ₩580,567 | ₩589,623 | ₩565,237 | ₩571,363 | -1.59% | 4162.6만 |
|---|
| 2026.01.30 | ₩623,693 | ₩628,790 | ₩576,273 | ₩595,201 | -4.57% | 8659.4만 |
|---|
| 2026.01.29 | ₩681,561 | ₩681,816 | ₩626,716 | ₩663,356 | -2.67% | 6997.1만 |
|---|
| 2026.01.28 | ₩646,621 | ₩663,329 | ₩643,759 | ₩661,563 | +2.31% | 4415.5만 |
|---|
| 2026.01.27 | ₩622,115 | ₩637,391 | ₩620,617 | ₩636,869 | +2.37% | 2838.6만 |
|---|
| 2026.01.26 | ₩624,402 | ₩627,746 | ₩615,814 | ₩621,620 | -0.45% | 3415.6만 |
|---|
| 2026.01.23 | ₩607,454 | ₩613,661 | ₩606,571 | ₩612,657 | +0.86% | 2153.2만 |
|---|
| 2026.01.22 | ₩593,716 | ₩605,942 | ₩593,341 | ₩604,350 | +1.79% | 1925.1만 |
|---|
| 2026.01.21 | ₩597,769 | ₩599,281 | ₩584,713 | ₩593,395 | -0.73% | 3883만 |
|---|
| 2026.01.20 | ₩584,151 | ₩586,091 | ₩580,687 | ₩584,874 | +0.12% | 2130.8만 |
|---|
| 2026.01.16 | ₩565,571 | ₩568,246 | ₩557,866 | ₩563,551 | -0.36% | 2095.2만 |
|---|
| 2026.01.15 | ₩565,865 | ₩568,594 | ₩565,558 | ₩566,280 | +0.07% | 1425.3만 |
|---|
| 2026.01.14 | ₩569,892 | ₩571,002 | ₩565,625 | ₩569,771 | -0.02% | 1830.6만 |
|---|
| 2026.01.13 | ₩567,966 | ₩570,012 | ₩561,919 | ₩564,006 | -0.70% | 1668.1만 |
|---|
| 2026.01.12 | ₩563,859 | ₩569,504 | ₩563,859 | ₩564,809 | +0.17% | 2090.4만 |
|---|
| 2026.01.09 | ₩552,756 | ₩555,525 | ₩550,857 | ₩554,428 | +0.30% | 1401.1만 |
|---|
| 2026.01.08 | ₩544,396 | ₩550,643 | ₩543,633 | ₩550,442 | +1.11% | 870.6만 |
|---|
| 2026.01.07 | ₩546,616 | ₩549,532 | ₩543,968 | ₩547,419 | +0.15% | 1059만 |
|---|
| 2026.01.06 | ₩549,345 | ₩553,104 | ₩548,863 | ₩552,703 | +0.61% | 1164.1만 |
|---|
| 2026.01.05 | ₩543,620 | ₩548,074 | ₩543,299 | ₩546,790 | +0.58% | 1341.1만 |
|---|
| 2026.01.02 | ₩537,239 | ₩537,507 | ₩530,056 | ₩532,771 | -0.83% | 1037.3만 |
|---|
| 2025.12.31 | ₩533,199 | ₩535,246 | ₩529,173 | ₩530,136 | -0.57% | 1019.5만 |
|---|
| 2025.12.30 | ₩539,888 | ₩540,155 | ₩533,146 | ₩533,587 | -1.17% | 1017.9만 |
|---|
| 2025.12.29 | ₩539,968 | ₩540,102 | ₩528,825 | ₩533,199 | -1.25% | 2067.9만 |
|---|
| 2025.12.26 | ₩557,117 | ₩559,752 | ₩554,803 | ₩557,465 | +0.06% | 1047.6만 |
|---|
| 2025.12.24 | ₩551,459 | ₩551,967 | ₩546,884 | ₩551,031 | -0.08% | 671.8만 |
|---|
| 2025.12.23 | ₩548,850 | ₩553,478 | ₩544,570 | ₩553,318 | +0.81% | 1319.3만 |
|---|
| 2025.12.22 | ₩544,409 | ₩546,469 | ₩542,724 | ₩546,081 | +0.31% | 1420.2만 |
|---|
| 2025.12.19 | ₩532,290 | ₩535,915 | ₩531,286 | ₩533,761 | +0.28% | 989.5만 |
|---|
| 2025.12.18 | ₩532,771 | ₩538,028 | ₩529,788 | ₩533,159 | +0.07% | 1183.8만 |
|---|
| 2025.12.17 | ₩532,504 | ₩535,045 | ₩531,393 | ₩534,122 | +0.30% | 1045.7만 |
|---|
| 2025.12.16 | ₩532,062 | ₩533,346 | ₩527,835 | ₩529,574 | -0.47% | 920.2만 |
|---|
| 2025.12.15 | ₩532,076 | ₩533,346 | ₩527,140 | ₩529,454 | -0.49% | 1134.5만 |
|---|
| 2025.12.12 | ₩533,948 | ₩535,594 | ₩523,662 | ₩528,972 | -0.93% | 1679.2만 |
|---|
| 2025.12.11 | ₩520,384 | ₩527,166 | ₩519,689 | ₩526,029 | +1.08% | 1124.1만 |
|---|
| 2025.12.10 | ₩516,278 | ₩521,374 | ₩514,338 | ₩520,424 | +0.80% | 912.1만 |
|---|
| 2025.12.09 | ₩515,836 | ₩519,301 | ₩515,368 | ₩518,217 | +0.46% | 635.9만 |
|---|
| 2025.12.08 | ₩517,709 | ₩518,003 | ₩513,683 | ₩515,569 | -0.41% | 682.2만 |
|---|
| 2025.12.05 | ₩520,518 | ₩524,023 | ₩516,585 | ₩516,933 | -0.69% | 945만 |
|---|
| 2025.12.04 | ₩517,575 | ₩519,020 | ₩515,542 | ₩517,856 | +0.05% | 675.4만 |
|---|
| 2025.12.03 | ₩519,635 | ₩521,869 | ₩516,117 | ₩517,522 | -0.41% | 788.7만 |
|---|
| 2025.12.02 | ₩520,184 | ₩520,331 | ₩512,211 | ₩518,003 | -0.42% | 810.4만 |
|---|
| 2025.12.01 | ₩522,511 | ₩522,632 | ₩519,100 | ₩521,361 | -0.22% | 1117.7만 |
|---|
| 2025.11.28 | ₩516,318 | ₩519,020 | ₩514,993 | ₩518,859 | +0.49% | 717.5만 |
|---|
| 2025.11.26 | ₩509,736 | ₩513,375 | ₩508,934 | ₩512,492 | +0.54% | 918.4만 |
|---|
| 2025.11.25 | ₩508,666 | ₩511,689 | ₩505,723 | ₩508,425 | -0.05% | 1046.3만 |
|---|
| 2025.11.24 | ₩501,469 | ₩508,693 | ₩500,546 | ₩508,586 | +1.42% | 1008.5만 |
|---|
| 2025.11.21 | ₩500,332 | ₩504,613 | ₩498,874 | ₩500,653 | +0.06% | 1319.5만 |
|---|
| 2025.11.20 | ₩502,018 | ₩505,228 | ₩497,416 | ₩501,429 | -0.12% | 1050.7만 |
|---|
| 2025.11.19 | ₩505,349 | ₩508,546 | ₩498,995 | ₩501,576 | -0.75% | 1098만 |
|---|
| 2025.11.18 | ₩501,403 | ₩502,352 | ₩497,109 | ₩500,761 | -0.13% | 781.9만 |
|---|
| 2025.11.17 | ₩500,346 | ₩502,245 | ₩492,962 | ₩497,149 | -0.64% | 1329.5만 |
|---|
| 2025.11.14 | ₩498,781 | ₩505,911 | ₩496,132 | ₩502,914 | +0.83% | 1519.8만 |
|---|
| 2025.11.13 | ₩518,070 | ₩519,261 | ₩509,937 | ₩512,158 | -1.14% | 1586.8만 |
|---|
| 2025.11.12 | ₩508,412 | ₩518,297 | ₩507,569 | ₩516,331 | +1.56% | 1620.4만 |
|---|
| 2025.11.11 | ₩508,292 | ₩508,853 | ₩504,131 | ₩508,144 | -0.03% | 1075.3만 |
|---|
| 2025.11.10 | ₩502,874 | ₩506,526 | ₩501,336 | ₩506,151 | +0.65% | 1345.6만 |
|---|
| 2025.11.07 | ₩492,186 | ₩495,503 | ₩490,153 | ₩492,681 | +0.10% | 1106만 |
|---|
| 2025.11.06 | ₩491,143 | ₩492,507 | ₩487,852 | ₩489,685 | -0.30% | 689.1만 |
|---|
| 2025.11.05 | ₩490,113 | ₩491,062 | ₩487,785 | ₩490,273 | +0.03% | 835.7만 |
|---|
| 2025.11.04 | ₩486,220 | ₩489,243 | ₩483,424 | ₩484,668 | -0.32% | 1154만 |
|---|
| 2025.11.03 | ₩493,484 | ₩496,065 | ₩491,651 | ₩493,310 | -0.04% | 725.4만 |
|---|
| 2025.10.31 | ₩495,570 | ₩495,824 | ₩488,922 | ₩492,427 | -0.63% | 1107.8만 |
|---|
| 2025.10.30 | ₩488,374 | ₩495,423 | ₩487,584 | ₩495,116 | +1.38% | 1481.3만 |
|---|
| 2025.10.29 | ₩494,473 | ₩495,049 | ₩483,384 | ₩485,578 | -1.80% | 1889.2만 |
|---|
| 2025.10.28 | ₩483,986 | ₩488,654 | ₩481,725 | ₩487,424 | +0.71% | 1925.8만 |
|---|
| 2025.10.27 | ₩496,453 | ₩497,069 | ₩488,708 | ₩490,942 | -1.11% | 2365.8만 |
|---|
| 2025.10.24 | ₩506,325 | ₩509,348 | ₩504,051 | ₩505,001 | -0.26% | 1326.4만 |
|---|
| 2025.10.23 | ₩510,271 | ₩511,328 | ₩506,513 | ₩506,700 | -0.70% | 1369.6만 |
|---|
| 2025.10.22 | ₩498,620 | ₩506,272 | ₩493,510 | ₩504,680 | +1.22% | 3052.4만 |
|---|
| 2025.10.21 | ₩517,067 | ₩520,210 | ₩502,499 | ₩504,626 | -2.41% | 5410.1만 |
|---|
| 2025.10.20 | ₩531,661 | ₩539,486 | ₩527,313 | ₩539,286 | +1.43% | 3452.3만 |
|---|
| 2025.10.17 | ₩531,246 | ₩531,434 | ₩515,301 | ₩520,344 | -2.05% | 6202.5만 |
|---|
| 2025.10.16 | ₩523,234 | ₩530,885 | ₩522,230 | ₩530,323 | +1.35% | 3362.1만 |
|---|
| 2025.10.15 | ₩516,251 | ₩518,699 | ₩514,458 | ₩518,204 | +0.38% | 2059.8만 |
|---|
| 2025.10.14 | ₩505,924 | ₩511,502 | ₩505,509 | ₩509,375 | +0.68% | 1841만 |
|---|
| 2025.10.13 | ₩503,637 | ₩506,793 | ₩502,406 | ₩505,763 | +0.42% | 1851.4만 |
|---|
| 2025.10.10 | ₩491,651 | ₩495,356 | ₩488,842 | ₩493,764 | +0.43% | 2419.3만 |
|---|