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 | ₩513,834 | ₩515,427 | ₩512,871 | ₩514,637 | +0.16% | 746.7만 |
| 2026.10.08 | ₩505,631 | ₩508,348 | ₩503,330 | ₩506,662 | +0.20% | 970.7만 |
| 2026.10.07 | ₩501,777 | ₩506,167 | ₩500,787 | ₩502,995 | +0.24% | 721.7만 |
| 2026.10.06 | ₩510,476 | ₩513,286 | ₩508,227 | ₩511,546 | +0.21% | 750.6만 |
| 2026.10.05 | ₩509,445 | ₩509,552 | ₩505,805 | ₩507,906 | -0.30% | 428.9만 |
| 2026.10.02 | ₩514,463 | ₩515,494 | ₩505,979 | ₩508,696 | -1.12% | 932.2만 |
| 2026.10.01 | ₩511,064 | ₩513,460 | ₩508,990 | ₩512,202 | +0.22% | 609.6만 |
| 2026.09.30 | ₩514,383 | ₩514,651 | ₩508,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,632 |
| -0.92% |
| 701.6만 |
| 2026.09.29 | ₩509,766 | ₩512,523 | ₩508,134 | ₩512,376 | +0.51% | 812.3만 |
|---|
| 2026.09.28 | ₩508,187 | ₩510,542 | ₩504,333 | ₩505,712 | -0.49% | 1484.3만 |
|---|
| 2026.09.25 | ₩524,848 | ₩527,537 | ₩521,957 | ₩526,453 | +0.31% | 770.1만 |
|---|
| 2026.09.24 | ₩524,513 | ₩525,998 | ₩520,619 | ₩524,152 | -0.07% | 671만 |
|---|
| 2026.09.23 | ₩529,023 | ₩529,250 | ₩524,393 | ₩525,744 | -0.62% | 754.7만 |
|---|
| 2026.09.22 | ₩531,351 | ₩536,316 | ₩529,357 | ₩535,366 | +0.76% | 652만 |
|---|
| 2026.09.21 | ₩535,500 | ₩535,593 | ₩530,374 | ₩533,104 | -0.45% | 641.1만 |
|---|
| 2026.09.18 | ₩535,914 | ₩539,487 | ₩532,770 | ₩536,838 | +0.17% | 952.4만 |
|---|
| 2026.09.17 | ₩535,647 | ₩537,199 | ₩532,649 | ₩533,077 | -0.48% | 774.6만 |
|---|
| 2026.09.16 | ₩533,813 | ₩536,075 | ₩519,736 | ₩524,219 | -1.80% | 1577.3만 |
|---|
| 2026.09.15 | ₩526,052 | ₩528,996 | ₩524,312 | ₩527,444 | +0.26% | 670.6만 |
|---|
| 2026.09.14 | ₩524,419 | ₩529,785 | ₩523,175 | ₩525,691 | +0.24% | 743.5만 |
|---|
| 2026.09.11 | ₩538,658 | ₩540,156 | ₩532,783 | ₩533,626 | -0.93% | 1096.3만 |
|---|
| 2026.09.10 | ₩534,643 | ₩536,811 | ₩529,183 | ₩530,401 | -0.79% | 1020.3만 |
|---|
| 2026.09.09 | ₩543,448 | ₩544,050 | ₩536,851 | ₩539,755 | -0.68% | 818.8만 |
|---|
| 2026.09.08 | ₩540,036 | ₩540,999 | ₩534,576 | ₩534,897 | -0.95% | 899.2만 |
|---|
| 2026.09.04 | ₩541,508 | ₩545,977 | ₩540,571 | ₩544,331 | +0.52% | 981.3만 |
|---|
| 2026.09.03 | ₩549,604 | ₩553,391 | ₩546,700 | ₩548,948 | -0.12% | 1251만 |
|---|
| 2026.09.02 | ₩534,884 | ₩539,728 | ₩534,710 | ₩538,992 | +0.77% | 1371.4만 |
|---|
| 2026.09.01 | ₩532,984 | ₩536,945 | ₩530,521 | ₩530,923 | -0.39% | 1314.3만 |
|---|
| 2026.08.31 | ₩545,656 | ₩547,048 | ₩541,829 | ₩546,539 | +0.16% | 949만 |
|---|
| 2026.08.28 | ₩565,033 | ₩568,445 | ₩545,469 | ₩547,168 | -3.16% | 2504.4만 |
|---|
| 2026.08.27 | ₩563,133 | ₩566,519 | ₩559,935 | ₩565,515 | +0.42% | 708.9만 |
|---|
| 2026.08.26 | ₩566,050 | ₩568,660 | ₩562,450 | ₩563,802 | -0.40% | 981.7만 |
|---|
| 2026.08.25 | ₩565,756 | ₩572,928 | ₩565,154 | ₩572,835 | +1.25% | 1245.1만 |
|---|
| 2026.08.24 | ₩573,477 | ₩574,641 | ₩567,656 | ₩570,988 | -0.43% | 1894.3만 |
|---|
| 2026.08.21 | ₩562,745 | ₩568,579 | ₩561,259 | ₩566,532 | +0.67% | 1452.9만 |
|---|
| 2026.08.20 | ₩548,761 | ₩557,285 | ₩548,413 | ₩555,693 | +1.26% | 1390.1만 |
|---|
| 2026.08.19 | ₩547,061 | ₩554,007 | ₩545,268 | ₩553,792 | +1.23% | 1748.1만 |
|---|
| 2026.08.18 | ₩538,684 | ₩541,053 | ₩532,422 | ₩533,332 | -0.99% | 1066.1만 |
|---|
| 2026.08.17 | ₩538,403 | ₩543,609 | ₩538,189 | ₩542,619 | +0.78% | 960.4만 |
|---|
| 2026.08.14 | ₩538,189 | ₩539,728 | ₩536,530 | ₩537,253 | -0.17% | 675만 |
|---|
| 2026.08.13 | ₩538,176 | ₩538,724 | ₩532,970 | ₩533,880 | -0.80% | 869.5만 |
|---|
| 2026.08.12 | ₩542,378 | ₩545,121 | ₩539,581 | ₩541,856 | -0.10% | 1038.3만 |
|---|
| 2026.08.11 | ₩539,875 | ₩540,665 | ₩535,125 | ₩536,557 | -0.61% | 743.9만 |
|---|
| 2026.08.10 | ₩532,208 | ₩539,608 | ₩529,826 | ₩538,671 | +1.21% | 1105.7만 |
|---|
| 2026.08.07 | ₩534,737 | ₩536,155 | ₩531,191 | ₩533,225 | -0.28% | 1332.5만 |
|---|
| 2026.08.06 | ₩521,221 | ₩524,727 | ₩518,237 | ₩521,449 | +0.04% | 1095.4만 |
|---|
| 2026.08.05 | ₩515,146 | ₩523,911 | ₩514,289 | ₩521,408 | +1.22% | 1475.9만 |
|---|
| 2026.08.04 | ₩500,667 | ₩504,079 | ₩500,091 | ₩500,693 | +0.01% | 572.3만 |
|---|
| 2026.08.03 | ₩495,260 | ₩497,856 | ₩493,307 | ₩497,415 | +0.44% | 496.9만 |
|---|
| 2026.07.31 | ₩496,251 | ₩497,816 | ₩493,548 | ₩497,187 | +0.19% | 682.6만 |
|---|
| 2026.07.30 | ₩500,693 | ₩505,645 | ₩500,158 | ₩504,708 | +0.80% | 596.8만 |
|---|
| 2026.07.29 | ₩492,838 | ₩505,324 | ₩490,483 | ₩496,572 | +0.76% | 1184만 |
|---|
| 2026.07.28 | ₩494,605 | ₩496,773 | ₩492,423 | ₩494,284 | -0.06% | 481.9만 |
|---|
| 2026.07.27 | ₩500,332 | ₩502,527 | ₩499,021 | ₩501,322 | +0.20% | 370만 |
|---|
| 2026.07.24 | ₩496,813 | ₩501,135 | ₩496,505 | ₩497,669 | +0.17% | 385.2만 |
|---|
| 2026.07.23 | ₩498,285 | ₩499,262 | ₩495,836 | ₩497,161 | -0.23% | 982.1만 |
|---|
| 2026.07.22 | ₩507,264 | ₩511,479 | ₩506,943 | ₩507,331 | +0.01% | 711.5만 |
|---|
| 2026.07.21 | ₩497,402 | ₩501,831 | ₩496,558 | ₩501,563 | +0.84% | 607.1만 |
|---|
| 2026.07.20 | ₩492,169 | ₩493,507 | ₩490,844 | ₩491,915 | -0.05% | 392.3만 |
|---|
| 2026.07.17 | ₩487,245 | ₩494,069 | ₩486,562 | ₩492,999 | +1.18% | 645.7만 |
|---|
| 2026.07.16 | ₩491,714 | ₩493,026 | ₩487,164 | ₩488,382 | -0.68% | 904.8만 |
|---|
| 2026.07.15 | ₩497,950 | ₩501,135 | ₩494,458 | ₩498,271 | +0.06% | 768.4만 |
|---|
| 2026.07.14 | ₩501,189 | ₩503,530 | ₩496,358 | ₩498,004 | -0.64% | 630.3만 |
|---|
| 2026.07.13 | ₩498,833 | ₩498,994 | ₩489,466 | ₩491,286 | -1.51% | 716.2만 |
|---|
| 2026.07.10 | ₩501,818 | ₩505,230 | ₩500,078 | ₩504,507 | +0.54% | 545.5만 |
|---|
| 2026.07.09 | ₩506,515 | ₩508,040 | ₩505,043 | ₩506,073 | -0.09% | 475.5만 |
|---|
| 2026.07.08 | ₩499,369 | ₩502,446 | ₩493,722 | ₩501,082 | +0.34% | 772.9만 |
|---|
| 2026.07.07 | ₩511,707 | ₩513,326 | ₩502,513 | ₩505,150 | -1.28% | 481.5만 |
|---|
| 2026.07.06 | ₩508,789 | ₩511,760 | ₩506,943 | ₩511,359 | +0.50% | 390.7만 |
|---|
| 2026.07.02 | ₩505,083 | ₩508,870 | ₩503,544 | ₩506,006 | +0.18% | 759.3만 |
|---|
| 2026.07.01 | ₩496,746 | ₩505,538 | ₩495,408 | ₩495,930 | -0.16% | 905.8만 |
|---|
| 2026.06.30 | ₩494,083 | ₩498,914 | ₩492,798 | ₩492,959 | -0.23% | 530.2만 |
|---|
| 2026.06.29 | ₩495,903 | ₩496,719 | ₩491,072 | ₩493,226 | -0.54% | 500.6만 |
|---|
| 2026.06.26 | ₩498,164 | ₩502,955 | ₩496,706 | ₩499,984 | +0.37% | 560.3만 |
|---|
| 2026.06.25 | ₩493,775 | ₩496,518 | ₩490,844 | ₩494,404 | +0.13% | 913.7만 |
|---|
| 2026.06.24 | ₩488,181 | ₩496,331 | ₩486,188 | ₩489,667 | +0.30% | 1274.2만 |
|---|
| 2026.06.23 | ₩505,457 | ₩508,977 | ₩504,721 | ₩504,922 | -0.11% | 739만 |
|---|
| 2026.06.22 | ₩514,196 | ₩517,086 | ₩512,041 | ₩514,651 | +0.09% | 783.5만 |
|---|
| 2026.06.18 | ₩523,550 | ₩525,236 | ₩516,002 | ₩518,036 | -1.05% | 762.7만 |
|---|
| 2026.06.17 | ₩532,355 | ₩538,002 | ₩517,983 | ₩520,017 | -2.32% | 1334.3만 |
|---|
| 2026.06.16 | ₩532,368 | ₩533,880 | ₩529,678 | ₩532,101 | -0.05% | 600.4만 |
|---|
| 2026.06.15 | ₩534,590 | ₩536,610 | ₩530,120 | ₩530,655 | -0.74% | 1047.7만 |
|---|
| 2026.06.12 | ₩516,176 | ₩520,244 | ₩512,991 | ₩517,260 | +0.21% | 753.3만 |
|---|
| 2026.06.11 | ₩500,426 | ₩518,157 | ₩497,642 | ₩516,966 | +3.31% | 1262.3만 |
|---|
| 2026.06.10 | ₩509,512 | ₩514,142 | ₩501,215 | ₩501,255 | -1.62% | 1395.6만 |
|---|
| 2026.06.09 | ₩532,020 | ₩535,914 | ₩520,217 | ₩522,934 | -1.71% | 956.7만 |
|---|
| 2026.06.08 | ₩531,953 | ₩533,907 | ₩529,959 | ₩531,619 | -0.06% | 805.7만 |
|---|
| 2026.06.05 | ₩541,133 | ₩541,588 | ₩529,812 | ₩530,240 | -2.01% | 1147.4만 |
|---|
| 2026.06.04 | ₩553,163 | ₩554,502 | ₩547,329 | ₩550,353 | -0.51% | 464.7만 |
|---|
| 2026.06.03 | ₩546,486 | ₩547,824 | ₩543,609 | ₩545,803 | -0.12% | 503.8만 |
|---|
| 2026.06.02 | ₩554,114 | ₩554,542 | ₩550,126 | ₩551,263 | -0.51% | 382.4만 |
|---|
| 2026.06.01 | ₩548,466 | ₩552,146 | ₩546,299 | ₩550,340 | +0.34% | 615.9만 |
|---|
| 2026.05.29 | ₩556,174 | ₩564,471 | ₩555,452 | ₩558,182 | +0.36% | 770.6만 |
|---|
| 2026.05.28 | ₩543,943 | ₩554,689 | ₩542,512 | ₩552,361 | +1.55% | 718.4만 |
|---|
| 2026.05.27 | ₩541,080 | ₩547,650 | ₩541,026 | ₩546,633 | +1.03% | 662.5만 |
|---|
| 2026.05.26 | ₩555,559 | ₩556,656 | ₩550,661 | ₩554,007 | -0.28% | 509.8만 |
|---|
| 2026.05.22 | ₩555,572 | ₩556,255 | ₩551,330 | ₩553,766 | -0.33% | 552.8만 |
|---|
| 2026.05.21 | ₩552,856 | ₩559,921 | ₩551,263 | ₩558,008 | +0.93% | 468만 |
|---|
| 2026.05.20 | ₩551,518 | ₩559,346 | ₩548,761 | ₩558,556 | +1.28% | 600.5만 |
|---|
| 2026.05.19 | ₩551,932 | ₩554,635 | ₩548,493 | ₩550,661 | -0.23% | 541.9만 |
|---|
| 2026.05.18 | ₩561,795 | ₩563,280 | ₩556,763 | ₩559,935 | -0.33% | 562.8만 |
|---|
| 2026.05.15 | ₩558,878 | ₩561,032 | ₩554,167 | ₩558,409 | -0.08% | 936만 |
|---|
| 2026.05.14 | ₩575,819 | ₩577,478 | ₩571,537 | ₩571,684 | -0.72% | 402.1만 |
|---|
| 2026.05.13 | ₩576,113 | ₩578,749 | ₩573,745 | ₩576,086 | -0.00% | 418만 |
|---|
| 2026.05.12 | ₩576,354 | ₩579,405 | ₩569,864 | ₩579,338 | +0.52% | 666.1만 |
|---|
| 2026.05.11 | ₩581,011 | ₩583,500 | ₩578,375 | ₩581,640 | +0.11% | 556.9만 |
|---|
| 2026.05.08 | ₩580,837 | ₩583,714 | ₩577,692 | ₩580,462 | -0.06% | 538.1만 |
|---|
| 2026.05.07 | ₩582,925 | ₩585,347 | ₩575,752 | ₩577,666 | -0.90% | 681.6만 |
|---|
| 2026.05.06 | ₩575,618 | ₩579,686 | ₩574,882 | ₩576,702 | +0.19% | 701.4만 |
|---|
| 2026.05.05 | ₩562,236 | ₩563,588 | ₩559,239 | ₩559,721 | -0.45% | 428만 |
|---|
| 2026.05.04 | ₩560,483 | ₩563,186 | ₩553,043 | ₩554,957 | -0.99% | 728.6만 |
|---|
| 2026.05.01 | ₩563,922 | ₩572,647 | ₩563,481 | ₩566,291 | +0.42% | 591.2만 |
|---|
| 2026.04.30 | ₩569,181 | ₩569,342 | ₩565,702 | ₩566,933 | -0.39% | 673.3만 |
|---|
| 2026.04.29 | ₩557,673 | ₩560,925 | ₩554,221 | ₩558,570 | +0.16% | 645.3만 |
|---|
| 2026.04.28 | ₩562,999 | ₩565,408 | ₩559,895 | ₩564,592 | +0.28% | 772.3만 |
|---|
| 2026.04.27 | ₩577,639 | ₩577,826 | ₩573,437 | ₩575,270 | -0.41% | 610.5만 |
|---|
| 2026.04.24 | ₩577,211 | ₩582,483 | ₩576,287 | ₩579,766 | +0.44% | 592.4만 |
|---|
| 2026.04.23 | ₩580,717 | ₩582,496 | ₩573,035 | ₩576,809 | -0.67% | 497.6만 |
|---|
| 2026.04.22 | ₩583,808 | ₩585,012 | ₩580,476 | ₩582,456 | -0.23% | 517.8만 |
|---|
| 2026.04.21 | ₩586,859 | ₩589,134 | ₩573,691 | ₩574,842 | -2.05% | 948만 |
|---|
| 2026.04.20 | ₩592,988 | ₩593,376 | ₩588,866 | ₩591,596 | -0.23% | 847.3만 |
|---|
| 2026.04.17 | ₩596,360 | ₩600,441 | ₩595,918 | ₩596,735 | +0.06% | 971.2만 |
|---|
| 2026.04.16 | ₩591,676 | ₩592,787 | ₩586,364 | ₩588,906 | -0.47% | 535만 |
|---|
| 2026.04.15 | ₩592,653 | ₩593,804 | ₩588,264 | ₩589,415 | -0.55% | 645.6만 |
|---|
| 2026.04.14 | ₩587,889 | ₩595,731 | ₩587,488 | ₩595,611 | +1.31% | 873.2만 |
|---|
| 2026.04.13 | ₩581,814 | ₩583,741 | ₩577,599 | ₩582,590 | +0.13% | 554.9만 |
|---|
| 2026.04.10 | ₩586,912 | ₩589,268 | ₩583,446 | ₩584,959 | -0.33% | 619.3만 |
|---|
| 2026.04.09 | ₩584,075 | ₩590,017 | ₩583,273 | ₩586,002 | +0.33% | 674.9만 |
|---|
| 2026.04.08 | ₩588,772 | ₩589,388 | ₩577,170 | ₩581,479 | -1.24% | 969만 |
|---|
| 2026.04.07 | ₩572,607 | ₩580,007 | ₩566,184 | ₩577,840 | +0.91% | 726.4만 |
|---|
| 2026.04.06 | ₩573,905 | ₩577,411 | ₩571,015 | ₩572,273 | -0.28% | 541.7만 |
|---|
| 2026.04.02 | ₩565,100 | ₩577,652 | ₩563,601 | ₩574,628 | +1.69% | 1083.9만 |
|---|
| 2026.04.01 | ₩582,108 | ₩589,053 | ₩580,449 | ₩585,882 | +0.65% | 1413.3만 |
|---|
| 2026.03.31 | ₩562,143 | ₩576,180 | ₩561,487 | ₩575,805 | +2.43% | 1453.4만 |
|---|
| 2026.03.30 | ₩561,420 | ₩562,169 | ₩552,213 | ₩554,783 | -1.18% | 1317.2만 |
|---|
| 2026.03.27 | ₩543,569 | ₩559,895 | ₩542,512 | ₩554,943 | +2.09% | 1658.1만 |
|---|
| 2026.03.26 | ₩546,687 | ₩550,487 | ₩535,620 | ₩536,128 | -1.93% | 1575.6만 |
|---|
| 2026.03.25 | ₩561,648 | ₩562,919 | ₩551,665 | ₩557,071 | -0.81% | 1571.3만 |
|---|
| 2026.03.24 | ₩535,593 | ₩545,027 | ₩534,201 | ₩540,799 | +0.97% | 1747.9만 |
|---|
| 2026.03.23 | ₩542,123 | ₩554,729 | ₩534,790 | ₩540,678 | -0.27% | 3679.7만 |
|---|
| 2026.03.20 | ₩572,861 | ₩573,531 | ₩550,300 | ₩553,177 | -3.44% | 2720.5만 |
|---|
| 2026.03.19 | ₩562,517 | ₩573,102 | ₩557,753 | ₩570,613 | +1.44% | 3020.6만 |
|---|
| 2026.03.18 | ₩597,711 | ₩602,261 | ₩594,674 | ₩595,142 | -0.43% | 1837.6만 |
|---|
| 2026.03.17 | ₩616,245 | ₩618,520 | ₩611,374 | ₩614,586 | -0.27% | 761만 |
|---|
| 2026.03.16 | ₩617,262 | ₩619,310 | ₩611,428 | ₩616,138 | -0.18% | 896.4만 |
|---|
| 2026.03.13 | ₩628,021 | ₩629,078 | ₩615,857 | ₩616,687 | -1.80% | 1174.2만 |
|---|
| 2026.03.12 | ₩635,662 | ₩635,662 | ₩624,395 | ₩624,769 | -1.71% | 1190.1만 |
|---|
| 2026.03.11 | ₩637,148 | ₩638,914 | ₩633,133 | ₩637,295 | +0.02% | 752.3만 |
|---|
| 2026.03.10 | ₩641,978 | ₩644,079 | ₩634,578 | ₩639,463 | -0.39% | 961.7만 |
|---|
| 2026.03.09 | ₩626,389 | ₩632,531 | ₩621,973 | ₩632,330 | +0.95% | 883만 |
|---|
| 2026.03.06 | ₩627,660 | ₩636,251 | ₩625,024 | ₩633,642 | +0.95% | 1049만 |
|---|
| 2026.03.05 | ₩629,547 | ₩629,841 | ₩620,795 | ₩623,766 | -0.92% | 1167.5만 |
|---|
| 2026.03.04 | ₩635,395 | ₩637,536 | ₩628,128 | ₩631,353 | -0.64% | 998.6만 |
|---|
| 2026.03.03 | ₩632,732 | ₩633,227 | ₩614,131 | ₩626,456 | -0.99% | 2259.2만 |
|---|
| 2026.03.02 | ₩655,842 | ₩658,585 | ₩646,716 | ₩655,708 | -0.02% | 1991.7만 |
|---|
| 2026.02.27 | ₩643,330 | ₩647,545 | ₩641,135 | ₩647,345 | +0.62% | 1679.5만 |
|---|
| 2026.02.26 | ₩635,569 | ₩639,423 | ₩591,529 | ₩638,954 | +0.53% | 1237.5만 |
|---|
| 2026.02.25 | ₩636,626 | ₩641,697 | ₩632,825 | ₩633,521 | -0.49% | 1295.4만 |
|---|
| 2026.02.24 | ₩629,065 | ₩636,224 | ₩628,342 | ₩635,114 | +0.96% | 1414.7만 |
|---|
| 2026.02.23 | ₩635,167 | ₩644,280 | ₩635,114 | ₩644,039 | +1.40% | 1744.2만 |
|---|
| 2026.02.20 | ₩619,912 | ₩627,098 | ₩613,341 | ₩627,098 | +1.16% | 1431.6만 |
|---|
| 2026.02.19 | ₩612,003 | ₩617,583 | ₩610,250 | ₩614,974 | +0.49% | 841.1만 |
|---|
| 2026.02.18 | ₩609,956 | ₩616,245 | ₩609,300 | ₩613,261 | +0.54% | 1022.6만 |
|---|
| 2026.02.17 | ₩602,529 | ₩604,014 | ₩596,199 | ₩599,772 | -0.46% | 1097.6만 |
|---|
| 2026.02.13 | ₩615,202 | ₩620,701 | ₩610,545 | ₩619,069 | +0.63% | 1235.9만 |
|---|
| 2026.02.12 | ₩622,120 | ₩624,100 | ₩599,585 | ₩604,041 | -2.91% | 2048.9만 |
|---|
| 2026.02.11 | ₩623,592 | ₩627,085 | ₩619,336 | ₩625,773 | +0.35% | 1121만 |
|---|
| 2026.02.10 | ₩623,538 | ₩624,596 | ₩614,920 | ₩618,774 | -0.76% | 786.2만 |
|---|
| 2026.02.09 | ₩617,423 | ₩625,679 | ₩616,700 | ₩624,970 | +1.22% | 1233.1만 |
|---|
| 2026.02.06 | ₩603,158 | ₩611,455 | ₩602,221 | ₩609,487 | +1.05% | 1266.4만 |
|---|
| 2026.02.05 | ₩594,540 | ₩603,385 | ₩589,268 | ₩591,315 | -0.54% | 1771.8만 |
|---|
| 2026.02.04 | ₩618,868 | ₩619,711 | ₩596,440 | ₩607,494 | -1.84% | 2442.8만 |
|---|
| 2026.02.03 | ₩605,700 | ₩614,225 | ₩599,919 | ₩607,922 | +0.37% | 2870.4만 |
|---|
| 2026.02.02 | ₩580,784 | ₩589,843 | ₩565,448 | ₩571,577 | -1.59% | 4162.6만 |
|---|
| 2026.01.30 | ₩623,926 | ₩629,025 | ₩576,488 | ₩595,423 | -4.57% | 8659.4만 |
|---|
| 2026.01.29 | ₩681,816 | ₩682,070 | ₩626,951 | ₩663,603 | -2.67% | 6997.1만 |
|---|
| 2026.01.28 | ₩646,863 | ₩663,577 | ₩643,999 | ₩661,810 | +2.31% | 4415.5만 |
|---|
| 2026.01.27 | ₩622,347 | ₩637,629 | ₩620,849 | ₩637,108 | +2.37% | 2838.6만 |
|---|
| 2026.01.26 | ₩624,636 | ₩627,981 | ₩616,045 | ₩621,852 | -0.45% | 3415.6만 |
|---|
| 2026.01.23 | ₩607,681 | ₩613,890 | ₩606,798 | ₩612,886 | +0.86% | 2153.2만 |
|---|
| 2026.01.22 | ₩593,938 | ₩606,169 | ₩593,563 | ₩604,576 | +1.79% | 1925.1만 |
|---|
| 2026.01.21 | ₩597,992 | ₩599,505 | ₩584,932 | ₩593,617 | -0.73% | 3883만 |
|---|
| 2026.01.20 | ₩584,370 | ₩586,310 | ₩580,904 | ₩585,092 | +0.12% | 2130.8만 |
|---|
| 2026.01.16 | ₩565,782 | ₩568,459 | ₩558,075 | ₩563,762 | -0.36% | 2095.2만 |
|---|
| 2026.01.15 | ₩566,077 | ₩568,807 | ₩565,769 | ₩566,492 | +0.07% | 1425.3만 |
|---|
| 2026.01.14 | ₩570,105 | ₩571,215 | ₩565,836 | ₩569,984 | -0.02% | 1830.6만 |
|---|
| 2026.01.13 | ₩568,178 | ₩570,225 | ₩562,129 | ₩564,217 | -0.70% | 1668.1만 |
|---|
| 2026.01.12 | ₩564,070 | ₩569,717 | ₩564,070 | ₩565,020 | +0.17% | 2090.4만 |
|---|
| 2026.01.09 | ₩552,963 | ₩555,733 | ₩551,063 | ₩554,635 | +0.30% | 1401.1만 |
|---|
| 2026.01.08 | ₩544,599 | ₩550,848 | ₩543,836 | ₩550,648 | +1.11% | 870.6만 |
|---|
| 2026.01.07 | ₩546,820 | ₩549,738 | ₩544,171 | ₩547,623 | +0.15% | 1059만 |
|---|
| 2026.01.06 | ₩549,550 | ₩553,311 | ₩549,069 | ₩552,909 | +0.61% | 1164.1만 |
|---|
| 2026.01.05 | ₩543,823 | ₩548,279 | ₩543,502 | ₩546,994 | +0.58% | 1341.1만 |
|---|
| 2026.01.02 | ₩537,440 | ₩537,707 | ₩530,254 | ₩532,970 | -0.83% | 1037.3만 |
|---|
| 2025.12.31 | ₩533,399 | ₩535,446 | ₩529,371 | ₩530,334 | -0.57% | 1019.5만 |
|---|
| 2025.12.30 | ₩540,089 | ₩540,357 | ₩533,345 | ₩533,787 | -1.17% | 1017.9만 |
|---|
| 2025.12.29 | ₩540,170 | ₩540,304 | ₩529,023 | ₩533,399 | -1.25% | 2067.9만 |
|---|
| 2025.12.26 | ₩557,325 | ₩559,961 | ₩555,010 | ₩557,673 | +0.06% | 1047.6만 |
|---|
| 2025.12.24 | ₩551,665 | ₩552,173 | ₩547,088 | ₩551,236 | -0.08% | 671.8만 |
|---|
| 2025.12.23 | ₩549,055 | ₩553,685 | ₩544,773 | ₩553,525 | +0.81% | 1319.3만 |
|---|
| 2025.12.22 | ₩544,613 | ₩546,673 | ₩542,926 | ₩546,285 | +0.31% | 1420.2만 |
|---|
| 2025.12.19 | ₩532,489 | ₩536,115 | ₩531,485 | ₩533,961 | +0.28% | 989.5만 |
|---|
| 2025.12.18 | ₩532,970 | ₩538,229 | ₩529,986 | ₩533,358 | +0.07% | 1183.8만 |
|---|
| 2025.12.17 | ₩532,703 | ₩535,245 | ₩531,592 | ₩534,322 | +0.30% | 1045.7만 |
|---|
| 2025.12.16 | ₩532,261 | ₩533,546 | ₩528,032 | ₩529,772 | -0.47% | 920.2만 |
|---|
| 2025.12.15 | ₩532,274 | ₩533,546 | ₩527,337 | ₩529,652 | -0.49% | 1134.5만 |
|---|
| 2025.12.12 | ₩534,148 | ₩535,794 | ₩523,857 | ₩529,170 | -0.93% | 1679.2만 |
|---|
| 2025.12.11 | ₩520,579 | ₩527,363 | ₩519,883 | ₩526,226 | +1.08% | 1124.1만 |
|---|
| 2025.12.10 | ₩516,471 | ₩521,569 | ₩514,530 | ₩520,619 | +0.80% | 912.1만 |
|---|
| 2025.12.09 | ₩516,029 | ₩519,495 | ₩515,561 | ₩518,411 | +0.46% | 635.9만 |
|---|
| 2025.12.08 | ₩517,902 | ₩518,197 | ₩513,875 | ₩515,761 | -0.41% | 682.2만 |
|---|
| 2025.12.05 | ₩520,713 | ₩524,219 | ₩516,778 | ₩517,126 | -0.69% | 945만 |
|---|
| 2025.12.04 | ₩517,769 | ₩519,214 | ₩515,735 | ₩518,050 | +0.05% | 675.4만 |
|---|
| 2025.12.03 | ₩519,829 | ₩522,064 | ₩516,310 | ₩517,715 | -0.41% | 788.7만 |
|---|
| 2025.12.02 | ₩520,378 | ₩520,525 | ₩512,403 | ₩518,197 | -0.42% | 810.4만 |
|---|
| 2025.12.01 | ₩522,706 | ₩522,827 | ₩519,294 | ₩521,556 | -0.22% | 1117.7만 |
|---|
| 2025.11.28 | ₩516,511 | ₩519,214 | ₩515,186 | ₩519,053 | +0.49% | 717.5만 |
|---|
| 2025.11.26 | ₩509,927 | ₩513,567 | ₩509,124 | ₩512,684 | +0.54% | 918.4만 |
|---|
| 2025.11.25 | ₩508,856 | ₩511,881 | ₩505,912 | ₩508,615 | -0.05% | 1046.3만 |
|---|
| 2025.11.24 | ₩501,657 | ₩508,883 | ₩500,734 | ₩508,776 | +1.42% | 1008.5만 |
|---|
| 2025.11.21 | ₩500,519 | ₩504,802 | ₩499,061 | ₩500,841 | +0.06% | 1319.5만 |
|---|
| 2025.11.20 | ₩502,206 | ₩505,417 | ₩497,602 | ₩501,617 | -0.12% | 1050.7만 |
|---|
| 2025.11.19 | ₩505,538 | ₩508,736 | ₩499,181 | ₩501,764 | -0.75% | 1098만 |
|---|
| 2025.11.18 | ₩501,590 | ₩502,540 | ₩497,294 | ₩500,948 | -0.13% | 781.9만 |
|---|
| 2025.11.17 | ₩500,533 | ₩502,433 | ₩493,146 | ₩497,335 | -0.64% | 1329.5만 |
|---|
| 2025.11.14 | ₩498,967 | ₩506,100 | ₩496,318 | ₩503,102 | +0.83% | 1519.8만 |
|---|
| 2025.11.13 | ₩518,264 | ₩519,455 | ₩510,128 | ₩512,349 | -1.14% | 1586.8만 |
|---|
| 2025.11.12 | ₩508,602 | ₩518,491 | ₩507,759 | ₩516,524 | +1.56% | 1620.4만 |
|---|
| 2025.11.11 | ₩508,482 | ₩509,044 | ₩504,320 | ₩508,334 | -0.03% | 1075.3만 |
|---|
| 2025.11.10 | ₩503,062 | ₩506,715 | ₩501,523 | ₩506,341 | +0.65% | 1345.6만 |
|---|
| 2025.11.07 | ₩492,370 | ₩495,689 | ₩490,336 | ₩492,865 | +0.10% | 1106만 |
|---|
| 2025.11.06 | ₩491,326 | ₩492,691 | ₩488,034 | ₩489,868 | -0.30% | 689.1만 |
|---|
| 2025.11.05 | ₩490,296 | ₩491,246 | ₩487,967 | ₩490,456 | +0.03% | 835.7만 |
|---|
| 2025.11.04 | ₩486,402 | ₩489,426 | ₩483,605 | ₩484,849 | -0.32% | 1154만 |
|---|
| 2025.11.03 | ₩493,668 | ₩496,251 | ₩491,835 | ₩493,494 | -0.04% | 725.4만 |
|---|
| 2025.10.31 | ₩495,756 | ₩496,010 | ₩489,105 | ₩492,611 | -0.63% | 1107.8만 |
|---|
| 2025.10.30 | ₩488,556 | ₩495,608 | ₩487,767 | ₩495,301 | +1.38% | 1481.3만 |
|---|
| 2025.10.29 | ₩494,658 | ₩495,234 | ₩483,565 | ₩485,759 | -1.80% | 1889.2만 |
|---|
| 2025.10.28 | ₩484,167 | ₩488,837 | ₩481,905 | ₩487,606 | +0.71% | 1925.8만 |
|---|
| 2025.10.27 | ₩496,639 | ₩497,254 | ₩488,891 | ₩491,125 | -1.11% | 2365.8만 |
|---|
| 2025.10.24 | ₩506,515 | ₩509,539 | ₩504,240 | ₩505,190 | -0.26% | 1326.4만 |
|---|
| 2025.10.23 | ₩510,462 | ₩511,519 | ₩506,702 | ₩506,889 | -0.70% | 1369.6만 |
|---|
| 2025.10.22 | ₩498,807 | ₩506,461 | ₩493,695 | ₩504,869 | +1.22% | 3052.4만 |
|---|
| 2025.10.21 | ₩517,260 | ₩520,405 | ₩502,687 | ₩504,815 | -2.41% | 5410.1만 |
|---|
| 2025.10.20 | ₩531,860 | ₩539,688 | ₩527,511 | ₩539,487 | +1.43% | 3452.3만 |
|---|
| 2025.10.17 | ₩531,445 | ₩531,632 | ₩515,494 | ₩520,539 | -2.05% | 6202.5만 |
|---|
| 2025.10.16 | ₩523,429 | ₩531,083 | ₩522,425 | ₩530,521 | +1.35% | 3362.1만 |
|---|
| 2025.10.15 | ₩516,444 | ₩518,893 | ₩514,651 | ₩518,398 | +0.38% | 2059.8만 |
|---|
| 2025.10.14 | ₩506,113 | ₩511,693 | ₩505,698 | ₩509,566 | +0.68% | 1841만 |
|---|
| 2025.10.13 | ₩503,825 | ₩506,983 | ₩502,594 | ₩505,952 | +0.42% | 1851.4만 |
|---|
| 2025.10.10 | ₩491,835 | ₩495,541 | ₩489,025 | ₩493,949 | +0.43% | 2419.3만 |
|---|