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 | ₩515,121 | ₩516,717 | ₩514,155 | ₩515,926 | +0.16% | 746.7만 |
| 2026.10.08 | ₩506,897 | ₩509,620 | ₩504,590 | ₩507,930 | +0.20% | 970.7만 |
| 2026.10.07 | ₩503,034 | ₩507,434 | ₩502,041 | ₩504,254 | +0.24% | 721.7만 |
| 2026.10.06 | ₩511,753 | ₩514,571 | ₩509,500 | ₩512,827 | +0.21% | 750.6만 |
| 2026.10.05 | ₩510,720 | ₩510,828 | ₩507,072 | ₩509,178 | -0.30% | 428.9만 |
| 2026.10.02 | ₩515,751 | ₩516,784 | ₩507,246 | ₩509,969 | -1.12% | 932.2만 |
| 2026.10.01 | ₩512,344 | ₩514,745 | ₩510,264 | ₩513,484 | +0.22% | 609.6만 |
| 2026.09.30 | ₩515,671 | ₩515,939 | ₩510,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,908 |
| -0.92% |
| 701.6만 |
| 2026.09.29 | ₩511,042 | ₩513,806 | ₩509,406 | ₩513,658 | +0.51% | 812.3만 |
|---|
| 2026.09.28 | ₩509,459 | ₩511,821 | ₩505,596 | ₩506,978 | -0.49% | 1484.3만 |
|---|
| 2026.09.25 | ₩526,161 | ₩528,858 | ₩523,264 | ₩527,771 | +0.31% | 770.1만 |
|---|
| 2026.09.24 | ₩525,826 | ₩527,315 | ₩521,922 | ₩525,464 | -0.07% | 671만 |
|---|
| 2026.09.23 | ₩530,347 | ₩530,575 | ₩525,705 | ₩527,060 | -0.62% | 754.7만 |
|---|
| 2026.09.22 | ₩532,681 | ₩537,658 | ₩530,682 | ₩536,706 | +0.76% | 652만 |
|---|
| 2026.09.21 | ₩536,840 | ₩536,934 | ₩531,702 | ₩534,439 | -0.45% | 641.1만 |
|---|
| 2026.09.18 | ₩537,256 | ₩540,838 | ₩534,103 | ₩538,182 | +0.17% | 952.4만 |
|---|
| 2026.09.17 | ₩536,988 | ₩538,544 | ₩533,983 | ₩534,412 | -0.48% | 774.6만 |
|---|
| 2026.09.16 | ₩535,150 | ₩537,417 | ₩521,037 | ₩525,531 | -1.80% | 1577.3만 |
|---|
| 2026.09.15 | ₩527,369 | ₩530,320 | ₩525,625 | ₩528,764 | +0.26% | 670.6만 |
|---|
| 2026.09.14 | ₩525,732 | ₩531,112 | ₩524,485 | ₩527,007 | +0.24% | 743.5만 |
|---|
| 2026.09.11 | ₩540,006 | ₩541,509 | ₩534,117 | ₩534,962 | -0.93% | 1096.3만 |
|---|
| 2026.09.10 | ₩535,981 | ₩538,155 | ₩530,508 | ₩531,729 | -0.79% | 1020.3만 |
|---|
| 2026.09.09 | ₩544,809 | ₩545,412 | ₩538,195 | ₩541,106 | -0.68% | 818.8만 |
|---|
| 2026.09.08 | ₩541,388 | ₩542,354 | ₩535,914 | ₩536,236 | -0.95% | 899.2만 |
|---|
| 2026.09.04 | ₩542,864 | ₩547,344 | ₩541,924 | ₩545,694 | +0.52% | 981.3만 |
|---|
| 2026.09.03 | ₩550,980 | ₩554,776 | ₩548,069 | ₩550,322 | -0.12% | 1251만 |
|---|
| 2026.09.02 | ₩536,223 | ₩541,079 | ₩536,049 | ₩540,341 | +0.77% | 1371.4만 |
|---|
| 2026.09.01 | ₩534,318 | ₩538,289 | ₩531,850 | ₩532,252 | -0.39% | 1314.3만 |
|---|
| 2026.08.31 | ₩547,022 | ₩548,417 | ₩543,185 | ₩547,908 | +0.16% | 949만 |
|---|
| 2026.08.28 | ₩566,448 | ₩569,869 | ₩546,834 | ₩548,538 | -3.16% | 2504.4만 |
|---|
| 2026.08.27 | ₩564,543 | ₩567,937 | ₩561,336 | ₩566,931 | +0.42% | 708.9만 |
|---|
| 2026.08.26 | ₩567,467 | ₩570,083 | ₩563,858 | ₩565,213 | -0.40% | 981.7만 |
|---|
| 2026.08.25 | ₩567,172 | ₩574,363 | ₩566,568 | ₩574,269 | +1.25% | 1245.1만 |
|---|
| 2026.08.24 | ₩574,913 | ₩576,080 | ₩569,077 | ₩572,417 | -0.43% | 1894.3만 |
|---|
| 2026.08.21 | ₩564,154 | ₩570,003 | ₩562,665 | ₩567,950 | +0.67% | 1452.9만 |
|---|
| 2026.08.20 | ₩550,135 | ₩558,680 | ₩549,786 | ₩557,084 | +1.26% | 1390.1만 |
|---|
| 2026.08.19 | ₩548,431 | ₩555,393 | ₩546,633 | ₩555,179 | +1.23% | 1748.1만 |
|---|
| 2026.08.18 | ₩540,033 | ₩542,407 | ₩533,755 | ₩534,667 | -0.99% | 1066.1만 |
|---|
| 2026.08.17 | ₩539,751 | ₩544,970 | ₩539,537 | ₩543,977 | +0.78% | 960.4만 |
|---|
| 2026.08.14 | ₩539,537 | ₩541,079 | ₩537,873 | ₩538,597 | -0.17% | 675만 |
|---|
| 2026.08.13 | ₩539,523 | ₩540,073 | ₩534,305 | ₩535,217 | -0.80% | 869.5만 |
|---|
| 2026.08.12 | ₩543,736 | ₩546,486 | ₩540,932 | ₩543,212 | -0.10% | 1038.3만 |
|---|
| 2026.08.11 | ₩541,227 | ₩542,018 | ₩536,464 | ₩537,900 | -0.61% | 743.9만 |
|---|
| 2026.08.10 | ₩533,540 | ₩540,959 | ₩531,152 | ₩540,019 | +1.21% | 1105.7만 |
|---|
| 2026.08.07 | ₩536,075 | ₩537,497 | ₩532,520 | ₩534,559 | -0.28% | 1332.5만 |
|---|
| 2026.08.06 | ₩522,526 | ₩526,041 | ₩519,534 | ₩522,754 | +0.04% | 1095.4만 |
|---|
| 2026.08.05 | ₩516,435 | ₩525,222 | ₩515,577 | ₩522,714 | +1.22% | 1475.9만 |
|---|
| 2026.08.04 | ₩501,920 | ₩505,341 | ₩501,343 | ₩501,947 | +0.01% | 572.3만 |
|---|
| 2026.08.03 | ₩496,500 | ₩499,103 | ₩494,542 | ₩498,660 | +0.44% | 496.9만 |
|---|
| 2026.07.31 | ₩497,493 | ₩499,063 | ₩494,783 | ₩498,432 | +0.19% | 682.6만 |
|---|
| 2026.07.30 | ₩501,947 | ₩506,911 | ₩501,410 | ₩505,971 | +0.80% | 596.8만 |
|---|
| 2026.07.29 | ₩494,072 | ₩506,589 | ₩491,711 | ₩497,815 | +0.76% | 1184만 |
|---|
| 2026.07.28 | ₩495,843 | ₩498,016 | ₩493,656 | ₩495,521 | -0.06% | 481.9만 |
|---|
| 2026.07.27 | ₩501,585 | ₩503,785 | ₩500,270 | ₩502,577 | +0.20% | 370만 |
|---|
| 2026.07.24 | ₩498,056 | ₩502,390 | ₩497,748 | ₩498,915 | +0.17% | 385.2만 |
|---|
| 2026.07.23 | ₩499,532 | ₩500,511 | ₩497,077 | ₩498,405 | -0.23% | 982.1만 |
|---|
| 2026.07.22 | ₩508,534 | ₩512,760 | ₩508,212 | ₩508,601 | +0.01% | 711.5만 |
|---|
| 2026.07.21 | ₩498,647 | ₩503,087 | ₩497,802 | ₩502,819 | +0.84% | 607.1만 |
|---|
| 2026.07.20 | ₩493,401 | ₩494,743 | ₩492,073 | ₩493,146 | -0.05% | 392.3만 |
|---|
| 2026.07.17 | ₩488,464 | ₩495,306 | ₩487,780 | ₩494,233 | +1.18% | 645.7만 |
|---|
| 2026.07.16 | ₩492,945 | ₩494,260 | ₩488,384 | ₩489,605 | -0.68% | 904.8만 |
|---|
| 2026.07.15 | ₩499,197 | ₩502,390 | ₩495,695 | ₩499,519 | +0.06% | 768.4만 |
|---|
| 2026.07.14 | ₩502,443 | ₩504,791 | ₩497,600 | ₩499,250 | -0.64% | 630.3만 |
|---|
| 2026.07.13 | ₩500,082 | ₩500,243 | ₩490,691 | ₩492,516 | -1.51% | 716.2만 |
|---|
| 2026.07.10 | ₩503,074 | ₩506,495 | ₩501,330 | ₩505,770 | +0.54% | 545.5만 |
|---|
| 2026.07.09 | ₩507,783 | ₩509,312 | ₩506,307 | ₩507,340 | -0.09% | 475.5만 |
|---|
| 2026.07.08 | ₩500,619 | ₩503,704 | ₩494,958 | ₩502,336 | +0.34% | 772.9만 |
|---|
| 2026.07.07 | ₩512,988 | ₩514,611 | ₩503,771 | ₩506,414 | -1.28% | 481.5만 |
|---|
| 2026.07.06 | ₩510,063 | ₩513,041 | ₩508,212 | ₩512,639 | +0.50% | 390.7만 |
|---|
| 2026.07.02 | ₩506,347 | ₩510,144 | ₩504,804 | ₩507,273 | +0.18% | 759.3만 |
|---|
| 2026.07.01 | ₩497,989 | ₩506,803 | ₩496,648 | ₩497,171 | -0.16% | 905.8만 |
|---|
| 2026.06.30 | ₩495,320 | ₩500,163 | ₩494,032 | ₩494,193 | -0.23% | 530.2만 |
|---|
| 2026.06.29 | ₩497,144 | ₩497,963 | ₩492,301 | ₩494,461 | -0.54% | 500.6만 |
|---|
| 2026.06.26 | ₩499,411 | ₩504,214 | ₩497,949 | ₩501,236 | +0.37% | 560.3만 |
|---|
| 2026.06.25 | ₩495,011 | ₩497,761 | ₩492,073 | ₩495,642 | +0.13% | 913.7만 |
|---|
| 2026.06.24 | ₩489,404 | ₩497,573 | ₩487,405 | ₩490,893 | +0.30% | 1274.2만 |
|---|
| 2026.06.23 | ₩506,723 | ₩510,251 | ₩505,985 | ₩506,186 | -0.11% | 739만 |
|---|
| 2026.06.22 | ₩515,483 | ₩518,381 | ₩513,323 | ₩515,939 | +0.09% | 783.5만 |
|---|
| 2026.06.18 | ₩524,860 | ₩526,551 | ₩517,294 | ₩519,333 | -1.05% | 762.7만 |
|---|
| 2026.06.17 | ₩533,687 | ₩539,349 | ₩519,279 | ₩521,319 | -2.32% | 1334.3만 |
|---|
| 2026.06.16 | ₩533,701 | ₩535,217 | ₩531,004 | ₩533,433 | -0.05% | 600.4만 |
|---|
| 2026.06.15 | ₩535,928 | ₩537,954 | ₩531,447 | ₩531,984 | -0.74% | 1047.7만 |
|---|
| 2026.06.12 | ₩517,468 | ₩521,547 | ₩514,276 | ₩518,555 | +0.21% | 753.3만 |
|---|
| 2026.06.11 | ₩501,679 | ₩519,454 | ₩498,888 | ₩518,260 | +3.31% | 1262.3만 |
|---|
| 2026.06.10 | ₩510,788 | ₩515,429 | ₩502,470 | ₩502,510 | -1.62% | 1395.6만 |
|---|
| 2026.06.09 | ₩533,352 | ₩537,256 | ₩521,520 | ₩524,243 | -1.71% | 956.7만 |
|---|
| 2026.06.08 | ₩533,285 | ₩535,244 | ₩531,286 | ₩532,950 | -0.06% | 805.7만 |
|---|
| 2026.06.05 | ₩542,488 | ₩542,944 | ₩531,139 | ₩531,568 | -2.01% | 1147.4만 |
|---|
| 2026.06.04 | ₩554,548 | ₩555,890 | ₩548,699 | ₩551,731 | -0.51% | 464.7만 |
|---|
| 2026.06.03 | ₩547,854 | ₩549,196 | ₩544,970 | ₩547,170 | -0.12% | 503.8만 |
|---|
| 2026.06.02 | ₩555,501 | ₩555,930 | ₩551,503 | ₩552,643 | -0.51% | 382.4만 |
|---|
| 2026.06.01 | ₩549,839 | ₩553,529 | ₩547,666 | ₩551,718 | +0.34% | 615.9만 |
|---|
| 2026.05.29 | ₩557,567 | ₩565,884 | ₩556,842 | ₩559,579 | +0.36% | 770.6만 |
|---|
| 2026.05.28 | ₩545,305 | ₩556,078 | ₩543,870 | ₩553,743 | +1.55% | 718.4만 |
|---|
| 2026.05.27 | ₩542,434 | ₩549,021 | ₩542,381 | ₩548,002 | +1.03% | 662.5만 |
|---|
| 2026.05.26 | ₩556,950 | ₩558,050 | ₩552,040 | ₩555,393 | -0.28% | 509.8만 |
|---|
| 2026.05.22 | ₩556,963 | ₩557,647 | ₩552,710 | ₩555,152 | -0.33% | 552.8만 |
|---|
| 2026.05.21 | ₩554,240 | ₩561,323 | ₩552,643 | ₩559,405 | +0.93% | 468만 |
|---|
| 2026.05.20 | ₩552,898 | ₩560,746 | ₩550,135 | ₩559,955 | +1.28% | 600.5만 |
|---|
| 2026.05.19 | ₩553,314 | ₩556,024 | ₩549,866 | ₩552,040 | -0.23% | 541.9만 |
|---|
| 2026.05.18 | ₩563,201 | ₩564,690 | ₩558,157 | ₩561,336 | -0.33% | 562.8만 |
|---|
| 2026.05.15 | ₩560,277 | ₩562,436 | ₩555,554 | ₩559,807 | -0.08% | 936만 |
|---|
| 2026.05.14 | ₩577,260 | ₩578,924 | ₩572,967 | ₩573,115 | -0.72% | 402.1만 |
|---|
| 2026.05.13 | ₩577,555 | ₩580,198 | ₩575,181 | ₩577,529 | -0.00% | 418만 |
|---|
| 2026.05.12 | ₩577,797 | ₩580,856 | ₩571,291 | ₩580,789 | +0.52% | 666.1만 |
|---|
| 2026.05.11 | ₩582,465 | ₩584,961 | ₩579,823 | ₩583,096 | +0.11% | 556.9만 |
|---|
| 2026.05.08 | ₩582,291 | ₩585,175 | ₩579,139 | ₩581,915 | -0.06% | 538.1만 |
|---|
| 2026.05.07 | ₩584,384 | ₩586,812 | ₩577,193 | ₩579,112 | -0.90% | 681.6만 |
|---|
| 2026.05.06 | ₩577,059 | ₩581,137 | ₩576,321 | ₩578,146 | +0.19% | 701.4만 |
|---|
| 2026.05.05 | ₩563,644 | ₩564,999 | ₩560,639 | ₩561,122 | -0.45% | 428만 |
|---|
| 2026.05.04 | ₩561,886 | ₩564,596 | ₩554,428 | ₩556,346 | -0.99% | 728.6만 |
|---|
| 2026.05.01 | ₩565,334 | ₩574,081 | ₩564,891 | ₩567,709 | +0.42% | 591.2만 |
|---|
| 2026.04.30 | ₩570,606 | ₩570,767 | ₩567,118 | ₩568,353 | -0.39% | 673.3만 |
|---|
| 2026.04.29 | ₩559,069 | ₩562,329 | ₩555,608 | ₩559,968 | +0.16% | 645.3만 |
|---|
| 2026.04.28 | ₩564,409 | ₩566,823 | ₩561,296 | ₩566,005 | +0.28% | 772.3만 |
|---|
| 2026.04.27 | ₩579,085 | ₩579,273 | ₩574,872 | ₩576,710 | -0.41% | 610.5만 |
|---|
| 2026.04.24 | ₩578,656 | ₩583,941 | ₩577,730 | ₩581,218 | +0.44% | 592.4만 |
|---|
| 2026.04.23 | ₩582,170 | ₩583,955 | ₩574,470 | ₩578,253 | -0.67% | 497.6만 |
|---|
| 2026.04.22 | ₩585,269 | ₩586,477 | ₩581,929 | ₩583,914 | -0.23% | 517.8만 |
|---|
| 2026.04.21 | ₩588,328 | ₩590,609 | ₩575,127 | ₩576,281 | -2.05% | 948만 |
|---|
| 2026.04.20 | ₩594,472 | ₩594,861 | ₩590,340 | ₩593,077 | -0.23% | 847.3만 |
|---|
| 2026.04.17 | ₩597,853 | ₩601,945 | ₩597,410 | ₩598,228 | +0.06% | 971.2만 |
|---|
| 2026.04.16 | ₩593,157 | ₩594,271 | ₩587,832 | ₩590,381 | -0.47% | 535만 |
|---|
| 2026.04.15 | ₩594,137 | ₩595,291 | ₩589,737 | ₩590,890 | -0.55% | 645.6만 |
|---|
| 2026.04.14 | ₩589,361 | ₩597,222 | ₩588,958 | ₩597,102 | +1.31% | 873.2만 |
|---|
| 2026.04.13 | ₩583,270 | ₩585,202 | ₩579,045 | ₩584,048 | +0.13% | 554.9만 |
|---|
| 2026.04.10 | ₩588,382 | ₩590,743 | ₩584,907 | ₩586,423 | -0.33% | 619.3만 |
|---|
| 2026.04.09 | ₩585,538 | ₩591,494 | ₩584,733 | ₩587,469 | +0.33% | 674.9만 |
|---|
| 2026.04.08 | ₩590,246 | ₩590,863 | ₩578,615 | ₩582,935 | -1.24% | 969만 |
|---|
| 2026.04.07 | ₩574,041 | ₩581,459 | ₩567,601 | ₩579,286 | +0.91% | 726.4만 |
|---|
| 2026.04.06 | ₩575,342 | ₩578,857 | ₩572,444 | ₩573,705 | -0.28% | 541.7만 |
|---|
| 2026.04.02 | ₩566,515 | ₩579,098 | ₩565,012 | ₩576,066 | +1.69% | 1083.9만 |
|---|
| 2026.04.01 | ₩583,566 | ₩590,528 | ₩581,902 | ₩587,349 | +0.65% | 1413.3만 |
|---|
| 2026.03.31 | ₩563,550 | ₩577,623 | ₩562,893 | ₩577,247 | +2.43% | 1453.4만 |
|---|
| 2026.03.30 | ₩562,826 | ₩563,577 | ₩553,596 | ₩556,171 | -1.18% | 1317.2만 |
|---|
| 2026.03.27 | ₩544,930 | ₩561,296 | ₩543,870 | ₩556,333 | +2.09% | 1658.1만 |
|---|
| 2026.03.26 | ₩548,055 | ₩551,865 | ₩536,961 | ₩537,471 | -1.93% | 1575.6만 |
|---|
| 2026.03.25 | ₩563,054 | ₩564,328 | ₩553,046 | ₩558,466 | -0.81% | 1571.3만 |
|---|
| 2026.03.24 | ₩536,934 | ₩546,392 | ₩535,539 | ₩542,153 | +0.97% | 1747.9만 |
|---|
| 2026.03.23 | ₩543,481 | ₩556,118 | ₩536,129 | ₩542,032 | -0.27% | 3679.7만 |
|---|
| 2026.03.20 | ₩574,296 | ₩574,966 | ₩551,677 | ₩554,562 | -3.44% | 2720.5만 |
|---|
| 2026.03.19 | ₩563,926 | ₩574,537 | ₩559,150 | ₩572,042 | +1.44% | 3020.6만 |
|---|
| 2026.03.18 | ₩599,208 | ₩603,769 | ₩596,163 | ₩596,632 | -0.43% | 1837.6만 |
|---|
| 2026.03.17 | ₩617,788 | ₩620,069 | ₩612,905 | ₩616,124 | -0.27% | 761만 |
|---|
| 2026.03.16 | ₩618,808 | ₩620,860 | ₩612,958 | ₩617,681 | -0.18% | 896.4만 |
|---|
| 2026.03.13 | ₩629,593 | ₩630,653 | ₩617,399 | ₩618,231 | -1.80% | 1174.2만 |
|---|
| 2026.03.12 | ₩637,254 | ₩637,254 | ₩625,958 | ₩626,334 | -1.71% | 1190.1만 |
|---|
| 2026.03.11 | ₩638,743 | ₩640,514 | ₩634,718 | ₩638,890 | +0.02% | 752.3만 |
|---|
| 2026.03.10 | ₩643,586 | ₩645,692 | ₩636,167 | ₩641,064 | -0.39% | 961.7만 |
|---|
| 2026.03.09 | ₩627,957 | ₩634,114 | ₩623,530 | ₩633,913 | +0.95% | 883만 |
|---|
| 2026.03.06 | ₩629,231 | ₩637,844 | ₩626,588 | ₩635,228 | +0.95% | 1049만 |
|---|
| 2026.03.05 | ₩631,123 | ₩631,418 | ₩622,349 | ₩625,327 | -0.92% | 1167.5만 |
|---|
| 2026.03.04 | ₩636,985 | ₩639,132 | ₩629,701 | ₩632,934 | -0.64% | 998.6만 |
|---|
| 2026.03.03 | ₩634,316 | ₩634,812 | ₩615,668 | ₩628,024 | -0.99% | 2259.2만 |
|---|
| 2026.03.02 | ₩657,484 | ₩660,234 | ₩648,335 | ₩657,350 | -0.02% | 1991.7만 |
|---|
| 2026.02.27 | ₩644,941 | ₩649,166 | ₩642,740 | ₩648,965 | +0.62% | 1679.5만 |
|---|
| 2026.02.26 | ₩637,160 | ₩641,023 | ₩593,010 | ₩640,554 | +0.53% | 1237.5만 |
|---|
| 2026.02.25 | ₩638,219 | ₩643,304 | ₩634,410 | ₩635,107 | -0.49% | 1295.4만 |
|---|
| 2026.02.24 | ₩630,640 | ₩637,817 | ₩629,915 | ₩636,704 | +0.96% | 1414.7만 |
|---|
| 2026.02.23 | ₩636,757 | ₩645,893 | ₩636,704 | ₩645,652 | +1.40% | 1744.2만 |
|---|
| 2026.02.20 | ₩621,464 | ₩628,668 | ₩614,877 | ₩628,668 | +1.16% | 1431.6만 |
|---|
| 2026.02.19 | ₩613,535 | ₩619,130 | ₩611,778 | ₩616,514 | +0.49% | 841.1만 |
|---|
| 2026.02.18 | ₩611,483 | ₩617,788 | ₩610,825 | ₩614,796 | +0.54% | 1022.6만 |
|---|
| 2026.02.17 | ₩604,037 | ₩605,526 | ₩597,692 | ₩601,274 | -0.46% | 1097.6만 |
|---|
| 2026.02.13 | ₩616,742 | ₩622,255 | ₩612,073 | ₩620,619 | +0.63% | 1235.9만 |
|---|
| 2026.02.12 | ₩623,677 | ₩625,663 | ₩601,086 | ₩605,553 | -2.91% | 2048.9만 |
|---|
| 2026.02.11 | ₩625,153 | ₩628,654 | ₩620,887 | ₩627,340 | +0.35% | 1121만 |
|---|
| 2026.02.10 | ₩625,099 | ₩626,159 | ₩616,460 | ₩620,323 | -0.76% | 786.2만 |
|---|
| 2026.02.09 | ₩618,969 | ₩627,246 | ₩618,244 | ₩626,535 | +1.22% | 1233.1만 |
|---|
| 2026.02.06 | ₩604,668 | ₩612,985 | ₩603,729 | ₩611,013 | +1.05% | 1266.4만 |
|---|
| 2026.02.05 | ₩596,028 | ₩604,896 | ₩590,743 | ₩592,795 | -0.54% | 1771.8만 |
|---|
| 2026.02.04 | ₩620,417 | ₩621,263 | ₩597,933 | ₩609,014 | -1.84% | 2442.8만 |
|---|
| 2026.02.03 | ₩607,217 | ₩615,762 | ₩601,421 | ₩609,444 | +0.37% | 2870.4만 |
|---|
| 2026.02.02 | ₩582,237 | ₩591,320 | ₩566,863 | ₩573,008 | -1.59% | 4162.6만 |
|---|
| 2026.01.30 | ₩625,488 | ₩630,600 | ₩577,931 | ₩596,914 | -4.57% | 8659.4만 |
|---|
| 2026.01.29 | ₩683,523 | ₩683,778 | ₩628,520 | ₩665,265 | -2.67% | 6997.1만 |
|---|
| 2026.01.28 | ₩648,482 | ₩665,238 | ₩645,611 | ₩663,467 | +2.31% | 4415.5만 |
|---|
| 2026.01.27 | ₩623,905 | ₩639,226 | ₩622,403 | ₩638,702 | +2.37% | 2838.6만 |
|---|
| 2026.01.26 | ₩626,199 | ₩629,553 | ₩617,587 | ₩623,409 | -0.45% | 3415.6만 |
|---|
| 2026.01.23 | ₩609,202 | ₩615,427 | ₩608,317 | ₩614,421 | +0.86% | 2153.2만 |
|---|
| 2026.01.22 | ₩595,425 | ₩607,686 | ₩595,049 | ₩606,090 | +1.79% | 1925.1만 |
|---|
| 2026.01.21 | ₩599,490 | ₩601,005 | ₩586,396 | ₩595,103 | -0.73% | 3883만 |
|---|
| 2026.01.20 | ₩585,833 | ₩587,778 | ₩582,358 | ₩586,557 | +0.12% | 2130.8만 |
|---|
| 2026.01.16 | ₩567,199 | ₩569,882 | ₩559,472 | ₩565,173 | -0.36% | 2095.2만 |
|---|
| 2026.01.15 | ₩567,494 | ₩570,231 | ₩567,185 | ₩567,910 | +0.07% | 1425.3만 |
|---|
| 2026.01.14 | ₩571,532 | ₩572,645 | ₩567,253 | ₩571,411 | -0.02% | 1830.6만 |
|---|
| 2026.01.13 | ₩569,600 | ₩571,653 | ₩563,537 | ₩565,629 | -0.70% | 1668.1만 |
|---|
| 2026.01.12 | ₩565,482 | ₩571,143 | ₩565,482 | ₩566,434 | +0.17% | 2090.4만 |
|---|
| 2026.01.09 | ₩554,347 | ₩557,124 | ₩552,442 | ₩556,024 | +0.30% | 1401.1만 |
|---|
| 2026.01.08 | ₩545,962 | ₩552,227 | ₩545,198 | ₩552,026 | +1.11% | 870.6만 |
|---|
| 2026.01.07 | ₩548,189 | ₩551,114 | ₩545,533 | ₩548,994 | +0.15% | 1059만 |
|---|
| 2026.01.06 | ₩550,926 | ₩554,696 | ₩550,443 | ₩554,293 | +0.61% | 1164.1만 |
|---|
| 2026.01.05 | ₩545,184 | ₩549,652 | ₩544,862 | ₩548,364 | +0.58% | 1341.1만 |
|---|
| 2026.01.02 | ₩538,785 | ₩539,054 | ₩531,581 | ₩534,305 | -0.83% | 1037.3만 |
|---|
| 2025.12.31 | ₩534,734 | ₩536,786 | ₩530,696 | ₩531,662 | -0.57% | 1019.5만 |
|---|
| 2025.12.30 | ₩541,442 | ₩541,710 | ₩534,680 | ₩535,123 | -1.17% | 1017.9만 |
|---|
| 2025.12.29 | ₩541,522 | ₩541,656 | ₩530,347 | ₩534,734 | -1.25% | 2067.9만 |
|---|
| 2025.12.26 | ₩558,720 | ₩561,363 | ₩556,400 | ₩559,069 | +0.06% | 1047.6만 |
|---|
| 2025.12.24 | ₩553,046 | ₩553,556 | ₩548,458 | ₩552,616 | -0.08% | 671.8만 |
|---|
| 2025.12.23 | ₩550,430 | ₩555,071 | ₩546,137 | ₩554,910 | +0.81% | 1319.3만 |
|---|
| 2025.12.22 | ₩545,976 | ₩548,042 | ₩544,286 | ₩547,653 | +0.31% | 1420.2만 |
|---|
| 2025.12.19 | ₩533,822 | ₩537,457 | ₩532,815 | ₩535,297 | +0.28% | 989.5만 |
|---|
| 2025.12.18 | ₩534,305 | ₩539,577 | ₩531,313 | ₩534,694 | +0.07% | 1183.8만 |
|---|
| 2025.12.17 | ₩534,036 | ₩536,585 | ₩532,923 | ₩535,660 | +0.30% | 1045.7만 |
|---|
| 2025.12.16 | ₩533,594 | ₩534,881 | ₩529,354 | ₩531,098 | -0.47% | 920.2만 |
|---|
| 2025.12.15 | ₩533,607 | ₩534,881 | ₩528,657 | ₩530,978 | -0.49% | 1134.5만 |
|---|
| 2025.12.12 | ₩535,485 | ₩537,135 | ₩525,169 | ₩530,495 | -0.93% | 1679.2만 |
|---|
| 2025.12.11 | ₩521,882 | ₩528,684 | ₩521,184 | ₩527,543 | +1.08% | 1124.1만 |
|---|
| 2025.12.10 | ₩517,764 | ₩522,875 | ₩515,818 | ₩521,922 | +0.80% | 912.1만 |
|---|
| 2025.12.09 | ₩517,321 | ₩520,795 | ₩516,851 | ₩519,709 | +0.46% | 635.9만 |
|---|
| 2025.12.08 | ₩519,199 | ₩519,494 | ₩515,161 | ₩517,053 | -0.41% | 682.2만 |
|---|
| 2025.12.05 | ₩522,016 | ₩525,531 | ₩518,072 | ₩518,421 | -0.69% | 945만 |
|---|
| 2025.12.04 | ₩519,065 | ₩520,514 | ₩517,026 | ₩519,347 | +0.05% | 675.4만 |
|---|
| 2025.12.03 | ₩521,131 | ₩523,371 | ₩517,603 | ₩519,011 | -0.41% | 788.7만 |
|---|
| 2025.12.02 | ₩521,681 | ₩521,828 | ₩513,685 | ₩519,494 | -0.42% | 810.4만 |
|---|
| 2025.12.01 | ₩524,015 | ₩524,136 | ₩520,594 | ₩522,861 | -0.22% | 1117.7만 |
|---|
| 2025.11.28 | ₩517,804 | ₩520,514 | ₩516,476 | ₩520,353 | +0.49% | 717.5만 |
|---|
| 2025.11.26 | ₩511,203 | ₩514,852 | ₩510,398 | ₩513,967 | +0.54% | 918.4만 |
|---|
| 2025.11.25 | ₩510,130 | ₩513,162 | ₩507,179 | ₩509,889 | -0.05% | 1046.3만 |
|---|
| 2025.11.24 | ₩502,913 | ₩510,157 | ₩501,987 | ₩510,050 | +1.42% | 1008.5만 |
|---|
| 2025.11.21 | ₩501,772 | ₩506,065 | ₩500,310 | ₩502,094 | +0.06% | 1319.5만 |
|---|
| 2025.11.20 | ₩503,463 | ₩506,682 | ₩498,848 | ₩502,873 | -0.12% | 1050.7만 |
|---|
| 2025.11.19 | ₩506,803 | ₩510,009 | ₩500,431 | ₩503,020 | -0.75% | 1098만 |
|---|
| 2025.11.18 | ₩502,846 | ₩503,798 | ₩498,539 | ₩502,202 | -0.13% | 781.9만 |
|---|
| 2025.11.17 | ₩501,786 | ₩503,691 | ₩494,381 | ₩498,580 | -0.64% | 1329.5만 |
|---|
| 2025.11.14 | ₩500,216 | ₩507,367 | ₩497,560 | ₩504,362 | +0.83% | 1519.8만 |
|---|
| 2025.11.13 | ₩519,561 | ₩520,755 | ₩511,405 | ₩513,632 | -1.14% | 1586.8만 |
|---|
| 2025.11.12 | ₩509,875 | ₩519,789 | ₩509,030 | ₩517,817 | +1.56% | 1620.4만 |
|---|
| 2025.11.11 | ₩509,755 | ₩510,318 | ₩505,582 | ₩509,607 | -0.03% | 1075.3만 |
|---|
| 2025.11.10 | ₩504,321 | ₩507,984 | ₩502,779 | ₩507,608 | +0.65% | 1345.6만 |
|---|
| 2025.11.07 | ₩493,603 | ₩496,930 | ₩491,563 | ₩494,099 | +0.10% | 1106만 |
|---|
| 2025.11.06 | ₩492,556 | ₩493,925 | ₩489,256 | ₩491,094 | -0.30% | 689.1만 |
|---|
| 2025.11.05 | ₩491,523 | ₩492,476 | ₩489,189 | ₩491,684 | +0.03% | 835.7만 |
|---|
| 2025.11.04 | ₩487,619 | ₩490,651 | ₩484,816 | ₩486,063 | -0.32% | 1154만 |
|---|
| 2025.11.03 | ₩494,904 | ₩497,493 | ₩493,066 | ₩494,729 | -0.04% | 725.4만 |
|---|
| 2025.10.31 | ₩496,997 | ₩497,252 | ₩490,329 | ₩493,844 | -0.63% | 1107.8만 |
|---|
| 2025.10.30 | ₩489,779 | ₩496,849 | ₩488,988 | ₩496,541 | +1.38% | 1481.3만 |
|---|
| 2025.10.29 | ₩495,897 | ₩496,473 | ₩484,775 | ₩486,975 | -1.80% | 1889.2만 |
|---|
| 2025.10.28 | ₩485,379 | ₩490,061 | ₩483,112 | ₩488,827 | +0.71% | 1925.8만 |
|---|
| 2025.10.27 | ₩497,882 | ₩498,499 | ₩490,115 | ₩492,355 | -1.11% | 2365.8만 |
|---|
| 2025.10.24 | ₩507,783 | ₩510,814 | ₩505,502 | ₩506,454 | -0.26% | 1326.4만 |
|---|
| 2025.10.23 | ₩511,740 | ₩512,800 | ₩507,970 | ₩508,158 | -0.70% | 1369.6만 |
|---|
| 2025.10.22 | ₩500,055 | ₩507,729 | ₩494,931 | ₩506,132 | +1.22% | 3052.4만 |
|---|
| 2025.10.21 | ₩518,555 | ₩521,708 | ₩503,946 | ₩506,079 | -2.41% | 5410.1만 |
|---|
| 2025.10.20 | ₩533,191 | ₩541,039 | ₩528,831 | ₩540,838 | +1.43% | 3452.3만 |
|---|
| 2025.10.17 | ₩532,775 | ₩532,963 | ₩516,784 | ₩521,842 | -2.05% | 6202.5만 |
|---|
| 2025.10.16 | ₩524,739 | ₩532,413 | ₩523,733 | ₩531,850 | +1.35% | 3362.1만 |
|---|
| 2025.10.15 | ₩517,737 | ₩520,192 | ₩515,939 | ₩519,695 | +0.38% | 2059.8만 |
|---|
| 2025.10.14 | ₩507,380 | ₩512,974 | ₩506,964 | ₩510,841 | +0.68% | 1841만 |
|---|
| 2025.10.13 | ₩505,086 | ₩508,252 | ₩503,852 | ₩507,219 | +0.42% | 1851.4만 |
|---|
| 2025.10.10 | ₩493,066 | ₩496,782 | ₩490,249 | ₩495,186 | +0.43% | 2419.3만 |
|---|