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 | ₩515,029 | ₩516,625 | ₩514,063 | ₩515,833 | +0.16% | 746.7만 |
| 2026.10.08 | ₩506,806 | ₩509,529 | ₩504,499 | ₩507,839 | +0.20% | 970.7만 |
| 2026.10.07 | ₩502,944 | ₩507,343 | ₩501,951 | ₩504,164 | +0.24% | 721.7만 |
| 2026.10.06 | ₩511,662 | ₩514,479 | ₩509,409 | ₩512,735 | +0.21% | 750.6만 |
| 2026.10.05 | ₩510,629 | ₩510,736 | ₩506,981 | ₩509,087 | -0.30% | 428.9만 |
| 2026.10.02 | ₩515,659 | ₩516,692 | ₩507,155 | ₩509,878 | -1.12% | 932.2만 |
| 2026.10.01 | ₩512,252 | ₩514,653 | ₩510,173 | ₩513,392 | +0.22% | 609.6만 |
| 2026.09.30 | ₩515,578 | ₩515,847 | ₩509,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,817 |
| -0.92% |
| 701.6만 |
| 2026.09.29 | ₩510,951 | ₩513,714 | ₩509,315 | ₩513,567 | +0.51% | 812.3만 |
|---|
| 2026.09.28 | ₩509,368 | ₩511,729 | ₩505,505 | ₩506,887 | -0.49% | 1484.3만 |
|---|
| 2026.09.25 | ₩526,067 | ₩528,763 | ₩523,170 | ₩527,677 | +0.31% | 770.1만 |
|---|
| 2026.09.24 | ₩525,732 | ₩527,221 | ₩521,829 | ₩525,370 | -0.07% | 671만 |
|---|
| 2026.09.23 | ₩530,252 | ₩530,480 | ₩525,611 | ₩526,966 | -0.62% | 754.7만 |
|---|
| 2026.09.22 | ₩532,586 | ₩537,562 | ₩530,587 | ₩536,610 | +0.76% | 652만 |
|---|
| 2026.09.21 | ₩536,744 | ₩536,838 | ₩531,607 | ₩534,343 | -0.45% | 641.1만 |
|---|
| 2026.09.18 | ₩537,160 | ₩540,741 | ₩534,008 | ₩538,085 | +0.17% | 952.4만 |
|---|
| 2026.09.17 | ₩536,892 | ₩538,447 | ₩533,887 | ₩534,316 | -0.48% | 774.6만 |
|---|
| 2026.09.16 | ₩535,054 | ₩537,321 | ₩520,944 | ₩525,437 | -1.80% | 1577.3만 |
|---|
| 2026.09.15 | ₩527,274 | ₩530,225 | ₩525,531 | ₩528,669 | +0.26% | 670.6만 |
|---|
| 2026.09.14 | ₩525,638 | ₩531,017 | ₩524,391 | ₩526,912 | +0.24% | 743.5만 |
|---|
| 2026.09.11 | ₩539,909 | ₩541,412 | ₩534,021 | ₩534,866 | -0.93% | 1096.3만 |
|---|
| 2026.09.10 | ₩535,886 | ₩538,058 | ₩530,413 | ₩531,634 | -0.79% | 1020.3만 |
|---|
| 2026.09.09 | ₩544,711 | ₩545,315 | ₩538,099 | ₩541,009 | -0.68% | 818.8만 |
|---|
| 2026.09.08 | ₩541,291 | ₩542,257 | ₩535,819 | ₩536,140 | -0.95% | 899.2만 |
|---|
| 2026.09.04 | ₩542,766 | ₩547,246 | ₩541,827 | ₩545,597 | +0.52% | 981.3만 |
|---|
| 2026.09.03 | ₩550,881 | ₩554,677 | ₩547,971 | ₩550,224 | -0.12% | 1251만 |
|---|
| 2026.09.02 | ₩536,127 | ₩540,982 | ₩535,953 | ₩540,245 | +0.77% | 1371.4만 |
|---|
| 2026.09.01 | ₩534,222 | ₩538,193 | ₩531,754 | ₩532,157 | -0.39% | 1314.3만 |
|---|
| 2026.08.31 | ₩546,924 | ₩548,319 | ₩543,088 | ₩547,810 | +0.16% | 949만 |
|---|
| 2026.08.28 | ₩566,346 | ₩569,767 | ₩546,737 | ₩548,440 | -3.16% | 2504.4만 |
|---|
| 2026.08.27 | ₩564,442 | ₩567,835 | ₩561,236 | ₩566,829 | +0.42% | 708.9만 |
|---|
| 2026.08.26 | ₩567,366 | ₩569,981 | ₩563,758 | ₩565,112 | -0.40% | 981.7만 |
|---|
| 2026.08.25 | ₩567,071 | ₩574,260 | ₩566,467 | ₩574,166 | +1.25% | 1245.1만 |
|---|
| 2026.08.24 | ₩574,810 | ₩575,977 | ₩568,975 | ₩572,315 | -0.43% | 1894.3만 |
|---|
| 2026.08.21 | ₩564,053 | ₩569,901 | ₩562,564 | ₩567,849 | +0.67% | 1452.9만 |
|---|
| 2026.08.20 | ₩550,036 | ₩558,580 | ₩549,687 | ₩556,984 | +1.26% | 1390.1만 |
|---|
| 2026.08.19 | ₩548,333 | ₩555,294 | ₩546,535 | ₩555,079 | +1.23% | 1748.1만 |
|---|
| 2026.08.18 | ₩539,936 | ₩542,310 | ₩533,659 | ₩534,571 | -0.99% | 1066.1만 |
|---|
| 2026.08.17 | ₩539,655 | ₩544,872 | ₩539,440 | ₩543,880 | +0.78% | 960.4만 |
|---|
| 2026.08.14 | ₩539,440 | ₩540,982 | ₩537,777 | ₩538,501 | -0.17% | 675만 |
|---|
| 2026.08.13 | ₩539,427 | ₩539,977 | ₩534,209 | ₩535,121 | -0.80% | 869.5만 |
|---|
| 2026.08.12 | ₩543,638 | ₩546,388 | ₩540,835 | ₩543,115 | -0.10% | 1038.3만 |
|---|
| 2026.08.11 | ₩541,130 | ₩541,921 | ₩536,368 | ₩537,804 | -0.61% | 743.9만 |
|---|
| 2026.08.10 | ₩533,444 | ₩540,862 | ₩531,057 | ₩539,923 | +1.21% | 1105.7만 |
|---|
| 2026.08.07 | ₩535,979 | ₩537,401 | ₩532,425 | ₩534,464 | -0.28% | 1332.5만 |
|---|
| 2026.08.06 | ₩522,432 | ₩525,947 | ₩519,441 | ₩522,660 | +0.04% | 1095.4만 |
|---|
| 2026.08.05 | ₩516,343 | ₩525,128 | ₩515,485 | ₩522,620 | +1.22% | 1475.9만 |
|---|
| 2026.08.04 | ₩501,830 | ₩505,251 | ₩501,253 | ₩501,857 | +0.01% | 572.3만 |
|---|
| 2026.08.03 | ₩496,411 | ₩499,014 | ₩494,453 | ₩498,571 | +0.44% | 496.9만 |
|---|
| 2026.07.31 | ₩497,404 | ₩498,973 | ₩494,695 | ₩498,343 | +0.19% | 682.6만 |
|---|
| 2026.07.30 | ₩501,857 | ₩506,820 | ₩501,321 | ₩505,881 | +0.80% | 596.8만 |
|---|
| 2026.07.29 | ₩493,984 | ₩506,498 | ₩491,623 | ₩497,726 | +0.76% | 1184만 |
|---|
| 2026.07.28 | ₩495,754 | ₩497,927 | ₩493,568 | ₩495,432 | -0.06% | 481.9만 |
|---|
| 2026.07.27 | ₩501,495 | ₩503,695 | ₩500,180 | ₩502,487 | +0.20% | 370만 |
|---|
| 2026.07.24 | ₩497,967 | ₩502,300 | ₩497,659 | ₩498,826 | +0.17% | 385.2만 |
|---|
| 2026.07.23 | ₩499,443 | ₩500,422 | ₩496,988 | ₩498,316 | -0.23% | 982.1만 |
|---|
| 2026.07.22 | ₩508,443 | ₩512,668 | ₩508,121 | ₩508,510 | +0.01% | 711.5만 |
|---|
| 2026.07.21 | ₩498,558 | ₩502,997 | ₩497,712 | ₩502,729 | +0.84% | 607.1만 |
|---|
| 2026.07.20 | ₩493,313 | ₩494,654 | ₩491,985 | ₩493,058 | -0.05% | 392.3만 |
|---|
| 2026.07.17 | ₩488,377 | ₩495,218 | ₩487,693 | ₩494,145 | +1.18% | 645.7만 |
|---|
| 2026.07.16 | ₩492,857 | ₩494,171 | ₩488,297 | ₩489,517 | -0.68% | 904.8만 |
|---|
| 2026.07.15 | ₩499,107 | ₩502,300 | ₩495,607 | ₩499,429 | +0.06% | 768.4만 |
|---|
| 2026.07.14 | ₩502,353 | ₩504,701 | ₩497,511 | ₩499,161 | -0.64% | 630.3만 |
|---|
| 2026.07.13 | ₩499,993 | ₩500,154 | ₩490,604 | ₩492,428 | -1.51% | 716.2만 |
|---|
| 2026.07.10 | ₩502,984 | ₩506,404 | ₩501,240 | ₩505,680 | +0.54% | 545.5만 |
|---|
| 2026.07.09 | ₩507,692 | ₩509,221 | ₩506,216 | ₩507,249 | -0.09% | 475.5만 |
|---|
| 2026.07.08 | ₩500,529 | ₩503,614 | ₩494,869 | ₩502,246 | +0.34% | 772.9만 |
|---|
| 2026.07.07 | ₩512,896 | ₩514,519 | ₩503,681 | ₩506,324 | -1.28% | 481.5만 |
|---|
| 2026.07.06 | ₩509,972 | ₩512,950 | ₩508,121 | ₩512,547 | +0.50% | 390.7만 |
|---|
| 2026.07.02 | ₩506,257 | ₩510,052 | ₩504,714 | ₩507,182 | +0.18% | 759.3만 |
|---|
| 2026.07.01 | ₩497,900 | ₩506,713 | ₩496,559 | ₩497,082 | -0.16% | 905.8만 |
|---|
| 2026.06.30 | ₩495,231 | ₩500,073 | ₩493,943 | ₩494,104 | -0.23% | 530.2만 |
|---|
| 2026.06.29 | ₩497,055 | ₩497,873 | ₩492,213 | ₩494,373 | -0.54% | 500.6만 |
|---|
| 2026.06.26 | ₩499,322 | ₩504,124 | ₩497,860 | ₩501,146 | +0.37% | 560.3만 |
|---|
| 2026.06.25 | ₩494,923 | ₩497,672 | ₩491,985 | ₩495,553 | +0.13% | 913.7만 |
|---|
| 2026.06.24 | ₩489,316 | ₩497,484 | ₩487,317 | ₩490,805 | +0.30% | 1274.2만 |
|---|
| 2026.06.23 | ₩506,632 | ₩510,160 | ₩505,894 | ₩506,096 | -0.11% | 739만 |
|---|
| 2026.06.22 | ₩515,391 | ₩518,288 | ₩513,231 | ₩515,847 | +0.09% | 783.5만 |
|---|
| 2026.06.18 | ₩524,766 | ₩526,456 | ₩517,201 | ₩519,240 | -1.05% | 762.7만 |
|---|
| 2026.06.17 | ₩533,592 | ₩539,252 | ₩519,187 | ₩521,225 | -2.32% | 1334.3만 |
|---|
| 2026.06.16 | ₩533,605 | ₩535,121 | ₩530,909 | ₩533,337 | -0.05% | 600.4만 |
|---|
| 2026.06.15 | ₩535,832 | ₩537,857 | ₩531,352 | ₩531,889 | -0.74% | 1047.7만 |
|---|
| 2026.06.12 | ₩517,376 | ₩521,453 | ₩514,184 | ₩518,462 | +0.21% | 753.3만 |
|---|
| 2026.06.11 | ₩501,589 | ₩519,361 | ₩498,799 | ₩518,167 | +3.31% | 1262.3만 |
|---|
| 2026.06.10 | ₩510,696 | ₩515,337 | ₩502,380 | ₩502,420 | -1.62% | 1395.6만 |
|---|
| 2026.06.09 | ₩533,257 | ₩537,160 | ₩521,426 | ₩524,149 | -1.71% | 956.7만 |
|---|
| 2026.06.08 | ₩533,190 | ₩535,148 | ₩531,191 | ₩532,854 | -0.06% | 805.7만 |
|---|
| 2026.06.05 | ₩542,391 | ₩542,847 | ₩531,044 | ₩531,473 | -2.01% | 1147.4만 |
|---|
| 2026.06.04 | ₩554,449 | ₩555,790 | ₩548,601 | ₩551,632 | -0.51% | 464.7만 |
|---|
| 2026.06.03 | ₩547,756 | ₩549,097 | ₩544,872 | ₩547,072 | -0.12% | 503.8만 |
|---|
| 2026.06.02 | ₩555,401 | ₩555,831 | ₩551,404 | ₩552,544 | -0.51% | 382.4만 |
|---|
| 2026.06.01 | ₩549,741 | ₩553,430 | ₩547,568 | ₩551,619 | +0.34% | 615.9만 |
|---|
| 2026.05.29 | ₩557,467 | ₩565,783 | ₩556,743 | ₩559,479 | +0.36% | 770.6만 |
|---|
| 2026.05.28 | ₩545,208 | ₩555,978 | ₩543,772 | ₩553,644 | +1.55% | 718.4만 |
|---|
| 2026.05.27 | ₩542,337 | ₩548,923 | ₩542,284 | ₩547,904 | +1.03% | 662.5만 |
|---|
| 2026.05.26 | ₩556,850 | ₩557,950 | ₩551,941 | ₩555,294 | -0.28% | 509.8만 |
|---|
| 2026.05.22 | ₩556,863 | ₩557,547 | ₩552,611 | ₩555,053 | -0.33% | 552.8만 |
|---|
| 2026.05.21 | ₩554,141 | ₩561,223 | ₩552,544 | ₩559,305 | +0.93% | 468만 |
|---|
| 2026.05.20 | ₩552,799 | ₩560,646 | ₩550,036 | ₩559,854 | +1.28% | 600.5만 |
|---|
| 2026.05.19 | ₩553,215 | ₩555,924 | ₩549,768 | ₩551,941 | -0.23% | 541.9만 |
|---|
| 2026.05.18 | ₩563,100 | ₩564,589 | ₩558,057 | ₩561,236 | -0.33% | 562.8만 |
|---|
| 2026.05.15 | ₩560,176 | ₩562,336 | ₩555,455 | ₩559,707 | -0.08% | 936만 |
|---|
| 2026.05.14 | ₩577,157 | ₩578,820 | ₩572,865 | ₩573,012 | -0.72% | 402.1만 |
|---|
| 2026.05.13 | ₩577,452 | ₩580,094 | ₩575,078 | ₩577,425 | -0.00% | 418만 |
|---|
| 2026.05.12 | ₩577,694 | ₩580,752 | ₩571,188 | ₩580,685 | +0.52% | 666.1만 |
|---|
| 2026.05.11 | ₩582,361 | ₩584,856 | ₩579,719 | ₩582,992 | +0.11% | 556.9만 |
|---|
| 2026.05.08 | ₩582,187 | ₩585,071 | ₩579,035 | ₩581,811 | -0.06% | 538.1만 |
|---|
| 2026.05.07 | ₩584,279 | ₩586,707 | ₩577,090 | ₩579,008 | -0.90% | 681.6만 |
|---|
| 2026.05.06 | ₩576,956 | ₩581,033 | ₩576,218 | ₩578,042 | +0.19% | 701.4만 |
|---|
| 2026.05.05 | ₩563,543 | ₩564,898 | ₩560,539 | ₩561,021 | -0.45% | 428만 |
|---|
| 2026.05.04 | ₩561,786 | ₩564,495 | ₩554,328 | ₩556,246 | -0.99% | 728.6만 |
|---|
| 2026.05.01 | ₩565,233 | ₩573,978 | ₩564,790 | ₩567,607 | +0.42% | 591.2만 |
|---|
| 2026.04.30 | ₩570,504 | ₩570,665 | ₩567,017 | ₩568,251 | -0.39% | 673.3만 |
|---|
| 2026.04.29 | ₩558,969 | ₩562,229 | ₩555,509 | ₩559,868 | +0.16% | 645.3만 |
|---|
| 2026.04.28 | ₩564,308 | ₩566,722 | ₩561,196 | ₩565,904 | +0.28% | 772.3만 |
|---|
| 2026.04.27 | ₩578,981 | ₩579,169 | ₩574,770 | ₩576,607 | -0.41% | 610.5만 |
|---|
| 2026.04.24 | ₩578,552 | ₩583,837 | ₩577,627 | ₩581,114 | +0.44% | 592.4만 |
|---|
| 2026.04.23 | ₩582,066 | ₩583,850 | ₩574,367 | ₩578,150 | -0.67% | 497.6만 |
|---|
| 2026.04.22 | ₩585,165 | ₩586,372 | ₩581,825 | ₩583,810 | -0.23% | 517.8만 |
|---|
| 2026.04.21 | ₩588,223 | ₩590,503 | ₩575,024 | ₩576,178 | -2.05% | 948만 |
|---|
| 2026.04.20 | ₩594,366 | ₩594,755 | ₩590,235 | ₩592,971 | -0.23% | 847.3만 |
|---|
| 2026.04.17 | ₩597,746 | ₩601,837 | ₩597,303 | ₩598,121 | +0.06% | 971.2만 |
|---|
| 2026.04.16 | ₩593,051 | ₩594,165 | ₩587,726 | ₩590,275 | -0.47% | 535만 |
|---|
| 2026.04.15 | ₩594,031 | ₩595,184 | ₩589,631 | ₩590,785 | -0.55% | 645.6만 |
|---|
| 2026.04.14 | ₩589,256 | ₩597,115 | ₩588,853 | ₩596,995 | +1.31% | 873.2만 |
|---|
| 2026.04.13 | ₩583,166 | ₩585,098 | ₩578,941 | ₩583,944 | +0.13% | 554.9만 |
|---|
| 2026.04.10 | ₩588,276 | ₩590,637 | ₩584,802 | ₩586,318 | -0.33% | 619.3만 |
|---|
| 2026.04.09 | ₩585,433 | ₩591,388 | ₩584,628 | ₩587,364 | +0.33% | 674.9만 |
|---|
| 2026.04.08 | ₩590,141 | ₩590,758 | ₩578,512 | ₩582,831 | -1.24% | 969만 |
|---|
| 2026.04.07 | ₩573,938 | ₩581,355 | ₩567,500 | ₩579,182 | +0.91% | 726.4만 |
|---|
| 2026.04.06 | ₩575,239 | ₩578,753 | ₩572,342 | ₩573,603 | -0.28% | 541.7만 |
|---|
| 2026.04.02 | ₩566,413 | ₩578,995 | ₩564,911 | ₩575,963 | +1.69% | 1083.9만 |
|---|
| 2026.04.01 | ₩583,461 | ₩590,422 | ₩581,798 | ₩587,244 | +0.65% | 1413.3만 |
|---|
| 2026.03.31 | ₩563,449 | ₩577,519 | ₩562,792 | ₩577,144 | +2.43% | 1453.4만 |
|---|
| 2026.03.30 | ₩562,725 | ₩563,476 | ₩553,497 | ₩556,072 | -1.18% | 1317.2만 |
|---|
| 2026.03.27 | ₩544,832 | ₩561,196 | ₩543,772 | ₩556,233 | +2.09% | 1658.1만 |
|---|
| 2026.03.26 | ₩547,957 | ₩551,766 | ₩536,865 | ₩537,374 | -1.93% | 1575.6만 |
|---|
| 2026.03.25 | ₩562,953 | ₩564,227 | ₩552,947 | ₩558,366 | -0.81% | 1571.3만 |
|---|
| 2026.03.24 | ₩536,838 | ₩546,294 | ₩535,443 | ₩542,056 | +0.97% | 1747.9만 |
|---|
| 2026.03.23 | ₩543,383 | ₩556,018 | ₩536,033 | ₩541,935 | -0.27% | 3679.7만 |
|---|
| 2026.03.20 | ₩574,193 | ₩574,863 | ₩551,579 | ₩554,462 | -3.44% | 2720.5만 |
|---|
| 2026.03.19 | ₩563,825 | ₩574,434 | ₩559,050 | ₩571,939 | +1.44% | 3020.6만 |
|---|
| 2026.03.18 | ₩599,101 | ₩603,661 | ₩596,056 | ₩596,525 | -0.43% | 1837.6만 |
|---|
| 2026.03.17 | ₩617,677 | ₩619,958 | ₩612,795 | ₩616,014 | -0.27% | 761만 |
|---|
| 2026.03.16 | ₩618,697 | ₩620,749 | ₩612,849 | ₩617,570 | -0.18% | 896.4만 |
|---|
| 2026.03.13 | ₩629,481 | ₩630,540 | ₩617,288 | ₩618,120 | -1.80% | 1174.2만 |
|---|
| 2026.03.12 | ₩637,140 | ₩637,140 | ₩625,846 | ₩626,221 | -1.71% | 1190.1만 |
|---|
| 2026.03.11 | ₩638,628 | ₩640,399 | ₩634,605 | ₩638,776 | +0.02% | 752.3만 |
|---|
| 2026.03.10 | ₩643,470 | ₩645,576 | ₩636,053 | ₩640,949 | -0.39% | 961.7만 |
|---|
| 2026.03.09 | ₩627,844 | ₩634,001 | ₩623,418 | ₩633,800 | +0.95% | 883만 |
|---|
| 2026.03.06 | ₩629,119 | ₩637,730 | ₩626,476 | ₩635,114 | +0.95% | 1049만 |
|---|
| 2026.03.05 | ₩631,010 | ₩631,305 | ₩622,238 | ₩625,216 | -0.92% | 1167.5만 |
|---|
| 2026.03.04 | ₩636,871 | ₩639,017 | ₩629,588 | ₩632,821 | -0.64% | 998.6만 |
|---|
| 2026.03.03 | ₩634,202 | ₩634,698 | ₩615,558 | ₩627,912 | -0.99% | 2259.2만 |
|---|
| 2026.03.02 | ₩657,366 | ₩660,116 | ₩648,219 | ₩657,232 | -0.02% | 1991.7만 |
|---|
| 2026.02.27 | ₩644,825 | ₩649,050 | ₩642,625 | ₩648,849 | +0.62% | 1679.5만 |
|---|
| 2026.02.26 | ₩637,046 | ₩640,909 | ₩592,904 | ₩640,439 | +0.53% | 1237.5만 |
|---|
| 2026.02.25 | ₩638,105 | ₩643,189 | ₩634,296 | ₩634,994 | -0.49% | 1295.4만 |
|---|
| 2026.02.24 | ₩630,527 | ₩637,703 | ₩629,803 | ₩636,590 | +0.96% | 1414.7만 |
|---|
| 2026.02.23 | ₩636,643 | ₩645,777 | ₩636,590 | ₩645,536 | +1.40% | 1744.2만 |
|---|
| 2026.02.20 | ₩621,353 | ₩628,555 | ₩614,767 | ₩628,555 | +1.16% | 1431.6만 |
|---|
| 2026.02.19 | ₩613,426 | ₩619,019 | ₩611,668 | ₩616,403 | +0.49% | 841.1만 |
|---|
| 2026.02.18 | ₩611,373 | ₩617,677 | ₩610,716 | ₩614,686 | +0.54% | 1022.6만 |
|---|
| 2026.02.17 | ₩603,929 | ₩605,418 | ₩597,585 | ₩601,166 | -0.46% | 1097.6만 |
|---|
| 2026.02.13 | ₩616,631 | ₩622,144 | ₩611,964 | ₩620,508 | +0.63% | 1235.9만 |
|---|
| 2026.02.12 | ₩623,566 | ₩625,551 | ₩600,978 | ₩605,445 | -2.91% | 2048.9만 |
|---|
| 2026.02.11 | ₩625,041 | ₩628,542 | ₩620,776 | ₩627,227 | +0.35% | 1121만 |
|---|
| 2026.02.10 | ₩624,987 | ₩626,047 | ₩616,350 | ₩620,212 | -0.76% | 786.2만 |
|---|
| 2026.02.09 | ₩618,858 | ₩627,134 | ₩618,134 | ₩626,423 | +1.22% | 1233.1만 |
|---|
| 2026.02.06 | ₩604,560 | ₩612,876 | ₩603,621 | ₩610,904 | +1.05% | 1266.4만 |
|---|
| 2026.02.05 | ₩595,922 | ₩604,788 | ₩590,637 | ₩592,689 | -0.54% | 1771.8만 |
|---|
| 2026.02.04 | ₩620,306 | ₩621,151 | ₩597,826 | ₩608,905 | -1.84% | 2442.8만 |
|---|
| 2026.02.03 | ₩607,108 | ₩615,652 | ₩601,314 | ₩609,335 | +0.37% | 2870.4만 |
|---|
| 2026.02.02 | ₩582,133 | ₩591,214 | ₩566,762 | ₩572,905 | -1.59% | 4162.6만 |
|---|
| 2026.01.30 | ₩625,376 | ₩630,487 | ₩577,828 | ₩596,807 | -4.57% | 8659.4만 |
|---|
| 2026.01.29 | ₩683,401 | ₩683,656 | ₩628,408 | ₩665,146 | -2.67% | 6997.1만 |
|---|
| 2026.01.28 | ₩648,366 | ₩665,119 | ₩645,496 | ₩663,348 | +2.31% | 4415.5만 |
|---|
| 2026.01.27 | ₩623,794 | ₩639,111 | ₩622,292 | ₩638,588 | +2.37% | 2838.6만 |
|---|
| 2026.01.26 | ₩626,087 | ₩629,441 | ₩617,476 | ₩623,297 | -0.45% | 3415.6만 |
|---|
| 2026.01.23 | ₩609,093 | ₩615,317 | ₩608,208 | ₩614,311 | +0.86% | 2153.2만 |
|---|
| 2026.01.22 | ₩595,318 | ₩607,578 | ₩594,943 | ₩605,981 | +1.79% | 1925.1만 |
|---|
| 2026.01.21 | ₩599,382 | ₩600,898 | ₩586,291 | ₩594,996 | -0.73% | 3883만 |
|---|
| 2026.01.20 | ₩585,728 | ₩587,673 | ₩582,254 | ₩586,452 | +0.12% | 2130.8만 |
|---|
| 2026.01.16 | ₩567,097 | ₩569,780 | ₩559,372 | ₩565,072 | -0.36% | 2095.2만 |
|---|
| 2026.01.15 | ₩567,392 | ₩570,129 | ₩567,084 | ₩567,808 | +0.07% | 1425.3만 |
|---|
| 2026.01.14 | ₩571,430 | ₩572,543 | ₩567,151 | ₩571,309 | -0.02% | 1830.6만 |
|---|
| 2026.01.13 | ₩569,498 | ₩571,550 | ₩563,436 | ₩565,528 | -0.70% | 1668.1만 |
|---|
| 2026.01.12 | ₩565,381 | ₩571,041 | ₩565,381 | ₩566,333 | +0.17% | 2090.4만 |
|---|
| 2026.01.09 | ₩554,248 | ₩557,024 | ₩552,343 | ₩555,924 | +0.30% | 1401.1만 |
|---|
| 2026.01.08 | ₩545,865 | ₩552,129 | ₩545,100 | ₩551,927 | +1.11% | 870.6만 |
|---|
| 2026.01.07 | ₩548,091 | ₩551,015 | ₩545,436 | ₩548,896 | +0.15% | 1059만 |
|---|
| 2026.01.06 | ₩550,828 | ₩554,597 | ₩550,345 | ₩554,194 | +0.61% | 1164.1만 |
|---|
| 2026.01.05 | ₩545,087 | ₩549,553 | ₩544,765 | ₩548,266 | +0.58% | 1341.1만 |
|---|
| 2026.01.02 | ₩538,689 | ₩538,957 | ₩531,486 | ₩534,209 | -0.83% | 1037.3만 |
|---|
| 2025.12.31 | ₩534,638 | ₩536,690 | ₩530,601 | ₩531,567 | -0.57% | 1019.5만 |
|---|
| 2025.12.30 | ₩541,345 | ₩541,613 | ₩534,585 | ₩535,027 | -1.17% | 1017.9만 |
|---|
| 2025.12.29 | ₩541,425 | ₩541,559 | ₩530,252 | ₩534,638 | -1.25% | 2067.9만 |
|---|
| 2025.12.26 | ₩558,620 | ₩561,263 | ₩556,300 | ₩558,969 | +0.06% | 1047.6만 |
|---|
| 2025.12.24 | ₩552,947 | ₩553,456 | ₩548,360 | ₩552,518 | -0.08% | 671.8만 |
|---|
| 2025.12.23 | ₩550,331 | ₩554,972 | ₩546,039 | ₩554,811 | +0.81% | 1319.3만 |
|---|
| 2025.12.22 | ₩545,878 | ₩547,944 | ₩544,188 | ₩547,555 | +0.31% | 1420.2만 |
|---|
| 2025.12.19 | ₩533,726 | ₩537,361 | ₩532,720 | ₩535,202 | +0.28% | 989.5만 |
|---|
| 2025.12.18 | ₩534,209 | ₩539,480 | ₩531,218 | ₩534,598 | +0.07% | 1183.8만 |
|---|
| 2025.12.17 | ₩533,941 | ₩536,489 | ₩532,827 | ₩535,564 | +0.30% | 1045.7만 |
|---|
| 2025.12.16 | ₩533,498 | ₩534,786 | ₩529,260 | ₩531,003 | -0.47% | 920.2만 |
|---|
| 2025.12.15 | ₩533,512 | ₩534,786 | ₩528,562 | ₩530,883 | -0.49% | 1134.5만 |
|---|
| 2025.12.12 | ₩535,389 | ₩537,039 | ₩525,075 | ₩530,400 | -0.93% | 1679.2만 |
|---|
| 2025.12.11 | ₩521,789 | ₩528,589 | ₩521,091 | ₩527,449 | +1.08% | 1124.1만 |
|---|
| 2025.12.10 | ₩517,671 | ₩522,781 | ₩515,726 | ₩521,829 | +0.80% | 912.1만 |
|---|
| 2025.12.09 | ₩517,228 | ₩520,702 | ₩516,759 | ₩519,616 | +0.46% | 635.9만 |
|---|
| 2025.12.08 | ₩519,106 | ₩519,401 | ₩515,069 | ₩516,960 | -0.41% | 682.2만 |
|---|
| 2025.12.05 | ₩521,923 | ₩525,437 | ₩517,979 | ₩518,328 | -0.69% | 945만 |
|---|
| 2025.12.04 | ₩518,972 | ₩520,421 | ₩516,933 | ₩519,254 | +0.05% | 675.4만 |
|---|
| 2025.12.03 | ₩521,038 | ₩523,277 | ₩517,510 | ₩518,918 | -0.41% | 788.7만 |
|---|
| 2025.12.02 | ₩521,587 | ₩521,735 | ₩513,593 | ₩519,401 | -0.42% | 810.4만 |
|---|
| 2025.12.01 | ₩523,921 | ₩524,042 | ₩520,501 | ₩522,768 | -0.22% | 1117.7만 |
|---|
| 2025.11.28 | ₩517,711 | ₩520,421 | ₩516,383 | ₩520,260 | +0.49% | 717.5만 |
|---|
| 2025.11.26 | ₩511,112 | ₩514,760 | ₩510,307 | ₩513,875 | +0.54% | 918.4만 |
|---|
| 2025.11.25 | ₩510,039 | ₩513,070 | ₩507,088 | ₩509,797 | -0.05% | 1046.3만 |
|---|
| 2025.11.24 | ₩502,823 | ₩510,066 | ₩501,897 | ₩509,958 | +1.42% | 1008.5만 |
|---|
| 2025.11.21 | ₩501,683 | ₩505,975 | ₩500,221 | ₩502,005 | +0.06% | 1319.5만 |
|---|
| 2025.11.20 | ₩503,373 | ₩506,592 | ₩498,759 | ₩502,783 | -0.12% | 1050.7만 |
|---|
| 2025.11.19 | ₩506,713 | ₩509,918 | ₩500,341 | ₩502,930 | -0.75% | 1098만 |
|---|
| 2025.11.18 | ₩502,756 | ₩503,708 | ₩498,450 | ₩502,112 | -0.13% | 781.9만 |
|---|
| 2025.11.17 | ₩501,696 | ₩503,601 | ₩494,292 | ₩498,490 | -0.64% | 1329.5만 |
|---|
| 2025.11.14 | ₩500,127 | ₩507,276 | ₩497,471 | ₩504,271 | +0.83% | 1519.8만 |
|---|
| 2025.11.13 | ₩519,468 | ₩520,662 | ₩511,313 | ₩513,540 | -1.14% | 1586.8만 |
|---|
| 2025.11.12 | ₩509,784 | ₩519,696 | ₩508,939 | ₩517,725 | +1.56% | 1620.4만 |
|---|
| 2025.11.11 | ₩509,663 | ₩510,227 | ₩505,492 | ₩509,516 | -0.03% | 1075.3만 |
|---|
| 2025.11.10 | ₩504,231 | ₩507,893 | ₩502,689 | ₩507,517 | +0.65% | 1345.6만 |
|---|
| 2025.11.07 | ₩493,514 | ₩496,841 | ₩491,475 | ₩494,011 | +0.10% | 1106만 |
|---|
| 2025.11.06 | ₩492,468 | ₩493,836 | ₩489,168 | ₩491,006 | -0.30% | 689.1만 |
|---|
| 2025.11.05 | ₩491,435 | ₩492,388 | ₩489,101 | ₩491,596 | +0.03% | 835.7만 |
|---|
| 2025.11.04 | ₩487,532 | ₩490,563 | ₩484,729 | ₩485,976 | -0.32% | 1154만 |
|---|
| 2025.11.03 | ₩494,815 | ₩497,404 | ₩492,978 | ₩494,641 | -0.04% | 725.4만 |
|---|
| 2025.10.31 | ₩496,908 | ₩497,163 | ₩490,241 | ₩493,756 | -0.63% | 1107.8만 |
|---|
| 2025.10.30 | ₩489,692 | ₩496,760 | ₩488,900 | ₩496,452 | +1.38% | 1481.3만 |
|---|
| 2025.10.29 | ₩495,808 | ₩496,385 | ₩484,689 | ₩486,888 | -1.80% | 1889.2만 |
|---|
| 2025.10.28 | ₩485,292 | ₩489,973 | ₩483,025 | ₩488,739 | +0.71% | 1925.8만 |
|---|
| 2025.10.27 | ₩497,793 | ₩498,410 | ₩490,027 | ₩492,267 | -1.11% | 2365.8만 |
|---|
| 2025.10.24 | ₩507,692 | ₩510,723 | ₩505,411 | ₩506,364 | -0.26% | 1326.4만 |
|---|
| 2025.10.23 | ₩511,648 | ₩512,708 | ₩507,879 | ₩508,067 | -0.70% | 1369.6만 |
|---|
| 2025.10.22 | ₩499,966 | ₩507,638 | ₩494,842 | ₩506,042 | +1.22% | 3052.4만 |
|---|
| 2025.10.21 | ₩518,462 | ₩521,614 | ₩503,856 | ₩505,988 | -2.41% | 5410.1만 |
|---|
| 2025.10.20 | ₩533,096 | ₩540,942 | ₩528,737 | ₩540,741 | +1.43% | 3452.3만 |
|---|
| 2025.10.17 | ₩532,680 | ₩532,868 | ₩516,692 | ₩521,748 | -2.05% | 6202.5만 |
|---|
| 2025.10.16 | ₩524,646 | ₩532,318 | ₩523,640 | ₩531,754 | +1.35% | 3362.1만 |
|---|
| 2025.10.15 | ₩517,644 | ₩520,099 | ₩515,847 | ₩519,602 | +0.38% | 2059.8만 |
|---|
| 2025.10.14 | ₩507,289 | ₩512,882 | ₩506,873 | ₩510,750 | +0.68% | 1841만 |
|---|
| 2025.10.13 | ₩504,996 | ₩508,161 | ₩503,762 | ₩507,128 | +0.42% | 1851.4만 |
|---|
| 2025.10.10 | ₩492,978 | ₩496,693 | ₩490,161 | ₩495,097 | +0.43% | 2419.3만 |
|---|