시장 데이터를 불러오는 중
전체 종목
SPDR Gold MiniShares Trust 과거 주가
SPDR Gold MiniShares Trust · GLDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SPDR Gold MiniShares Trust · GLDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,787 | ₩111,128 | ₩110,573 | ₩110,961 | +0.16% | 239.9만 |
| 2026.10.08 | ₩109,009 | ₩109,584 | ₩108,514 | ₩109,263 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,220 | ₩109,116 | ₩107,959 | ₩108,447 | +0.21% | 335.7만 |
| 2026.10.06 | ₩110,052 | ₩110,627 | ₩109,586 | ₩110,239 | +0.17% | 332만 |
| 2026.10.05 | ₩109,824 | ₩109,851 | ₩109,062 | ₩109,504 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,907 | ₩111,108 | ₩109,089 | ₩109,704 | -1.08% | 521.2만 |
| 2026.10.01 | ₩110,199 | ₩110,694 | ₩109,731 | ₩110,453 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,907 | ₩110,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,878 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,905 | ₩110,493 | ₩109,557 | ₩110,493 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,597 | ₩110,038 | ₩108,728 | ₩109,049 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩113,154 | ₩113,715 | ₩112,512 | ₩113,501 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩113,073 | ₩113,381 | ₩112,231 | ₩113,007 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩114,023 | ₩114,070 | ₩113,060 | ₩113,314 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,558 | ₩115,614 | ₩114,123 | ₩115,427 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,440 | ₩115,440 | ₩114,330 | ₩114,932 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,520 | ₩116,256 | ₩114,852 | ₩115,774 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,480 | ₩115,821 | ₩114,832 | ₩114,919 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩115,066 | ₩115,494 | ₩112,004 | ₩113,020 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,368 | ₩114,009 | ₩113,020 | ₩113,648 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩113,033 | ₩114,197 | ₩112,779 | ₩113,287 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩116,095 | ₩116,416 | ₩114,852 | ₩114,985 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,226 | ₩115,721 | ₩114,076 | ₩114,330 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩117,151 | ₩117,258 | ₩115,714 | ₩116,363 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,403 | ₩116,609 | ₩115,206 | ₩115,293 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,724 | ₩117,660 | ₩116,510 | ₩117,299 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,475 | ₩119,264 | ₩117,833 | ₩118,355 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,293 | ₩116,309 | ₩115,239 | ₩116,175 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,852 | ₩115,707 | ₩114,330 | ₩114,437 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,633 | ₩117,820 | ₩116,781 | ₩117,807 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,751 | ₩122,459 | ₩117,579 | ₩117,927 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,356 | ₩122,098 | ₩120,681 | ₩121,898 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩122,005 | ₩122,573 | ₩121,229 | ₩121,537 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,898 | ₩123,476 | ₩121,791 | ₩123,476 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,596 | ₩123,817 | ₩122,339 | ₩123,034 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩121,216 | ₩122,506 | ₩120,962 | ₩122,098 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,275 | ₩120,080 | ₩118,168 | ₩119,785 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,894 | ₩119,384 | ₩117,506 | ₩119,384 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩116,082 | ₩116,590 | ₩114,745 | ₩114,959 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩116,042 | ₩117,145 | ₩115,975 | ₩116,924 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,935 | ₩116,296 | ₩115,627 | ₩115,761 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,935 | ₩116,175 | ₩114,852 | ₩115,052 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,844 | ₩117,426 | ₩116,282 | ₩116,764 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,322 | ₩116,483 | ₩115,300 | ₩115,600 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,678 | ₩116,269 | ₩114,183 | ₩116,068 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,226 | ₩115,507 | ₩114,471 | ₩114,919 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,311 | ₩113,087 | ₩111,676 | ₩112,351 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩111,001 | ₩112,873 | ₩110,827 | ₩112,351 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,859 | ₩108,601 | ₩107,772 | ₩107,899 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,696 | ₩107,271 | ₩106,308 | ₩107,150 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,923 | ₩107,264 | ₩106,348 | ₩107,150 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,912 | ₩108,942 | ₩107,779 | ₩108,741 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩106,188 | ₩108,875 | ₩105,680 | ₩106,990 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,575 | ₩107,030 | ₩106,107 | ₩106,509 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,806 | ₩108,274 | ₩107,531 | ₩108,006 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩107,030 | ₩107,966 | ₩107,003 | ₩107,217 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,297 | ₩107,538 | ₩106,836 | ₩107,110 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,423 | ₩110,192 | ₩109,216 | ₩109,290 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩107,177 | ₩108,113 | ₩106,983 | ₩108,060 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩106,054 | ₩106,321 | ₩105,773 | ₩105,987 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩104,984 | ₩106,428 | ₩104,864 | ₩106,228 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,907 | ₩106,214 | ₩104,971 | ₩105,252 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,284 | ₩107,953 | ₩106,529 | ₩107,284 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩107,993 | ₩108,461 | ₩106,950 | ₩107,297 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,431 | ₩107,485 | ₩105,452 | ₩105,853 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩108,113 | ₩108,858 | ₩107,752 | ₩108,688 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩109,129 | ₩109,423 | ₩108,782 | ₩109,022 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,565 | ₩108,207 | ₩106,388 | ₩107,899 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,212 | ₩110,560 | ₩108,260 | ₩108,848 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,584 | ₩110,226 | ₩109,209 | ₩110,159 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,808 | ₩109,611 | ₩108,487 | ₩109,022 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩107,041 | ₩108,862 | ₩106,736 | ₩106,856 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,375 | ₩107,471 | ₩106,154 | ₩106,188 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,829 | ₩106,983 | ₩105,787 | ₩106,228 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,324 | ₩108,327 | ₩107,003 | ₩107,779 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,388 | ₩106,950 | ₩105,760 | ₩106,509 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩105,145 | ₩106,910 | ₩104,730 | ₩105,479 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,875 | ₩109,611 | ₩108,728 | ₩108,755 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,747 | ₩111,362 | ₩110,292 | ₩110,867 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,779 | ₩113,127 | ₩111,148 | ₩111,563 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,665 | ₩115,881 | ₩111,563 | ₩112,017 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,691 | ₩114,985 | ₩114,090 | ₩114,651 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩115,173 | ₩115,574 | ₩114,183 | ₩114,330 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩111,188 | ₩112,044 | ₩110,493 | ₩111,402 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,752 | ₩111,589 | ₩107,177 | ₩111,282 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,731 | ₩110,720 | ₩107,953 | ₩107,993 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,571 | ₩115,413 | ₩112,057 | ₩112,659 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,584 | ₩114,985 | ₩114,123 | ₩114,491 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,536 | ₩116,630 | ₩114,110 | ₩114,210 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩119,117 | ₩119,398 | ₩117,867 | ₩118,555 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,693 | ₩117,960 | ₩117,085 | ₩117,566 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,331 | ₩119,404 | ₩118,475 | ₩118,702 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩118,141 | ₩118,903 | ₩117,660 | ₩118,529 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,745 | ₩121,550 | ₩119,632 | ₩120,240 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩117,138 | ₩119,431 | ₩116,844 | ₩118,956 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,510 | ₩117,927 | ₩116,510 | ₩117,726 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,638 | ₩119,872 | ₩118,582 | ₩119,277 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,638 | ₩119,772 | ₩118,783 | ₩119,277 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩119,050 | ₩120,574 | ₩118,702 | ₩120,160 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,769 | ₩120,447 | ₩118,168 | ₩120,280 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,863 | ₩119,424 | ₩118,127 | ₩118,595 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,962 | ₩121,271 | ₩119,892 | ₩120,588 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,347 | ₩120,788 | ₩119,338 | ₩120,307 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩124,037 | ₩124,345 | ₩123,075 | ₩123,128 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩124,064 | ₩124,599 | ₩123,536 | ₩124,051 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩124,104 | ₩124,786 | ₩122,727 | ₩124,773 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩125,093 | ₩125,628 | ₩124,559 | ₩125,267 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩125,067 | ₩125,662 | ₩124,412 | ₩125,000 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,535 | ₩126,016 | ₩123,988 | ₩124,412 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,903 | ₩124,786 | ₩123,770 | ₩124,144 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩121,056 | ₩121,336 | ₩120,400 | ₩120,507 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,695 | ₩121,229 | ₩119,090 | ₩119,505 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,417 | ₩123,288 | ₩121,350 | ₩121,951 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,546 | ₩122,600 | ₩121,811 | ₩122,165 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩120,039 | ₩120,761 | ₩119,317 | ₩120,293 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩121,229 | ₩121,744 | ₩120,561 | ₩121,564 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,379 | ₩124,412 | ₩123,489 | ₩123,850 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,251 | ₩125,401 | ₩124,091 | ₩124,799 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩125,093 | ₩125,414 | ₩123,382 | ₩124,198 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,682 | ₩125,949 | ₩124,987 | ₩125,428 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,350 | ₩126,805 | ₩123,502 | ₩123,783 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,661 | ₩127,721 | ₩126,778 | ₩127,366 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,396 | ₩129,265 | ₩128,316 | ₩128,409 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,393 | ₩127,600 | ₩126,217 | ₩126,805 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,567 | ₩127,808 | ₩126,658 | ₩126,898 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,564 | ₩128,229 | ₩126,471 | ₩128,222 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,254 | ₩125,642 | ₩124,358 | ₩125,468 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,337 | ₩126,858 | ₩125,575 | ₩125,963 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,722 | ₩127,005 | ₩125,602 | ₩126,190 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,751 | ₩126,858 | ₩124,278 | ₩125,187 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,275 | ₩124,799 | ₩121,898 | ₩124,398 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,529 | ₩124,265 | ₩122,914 | ₩123,181 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,671 | ₩124,305 | ₩121,310 | ₩123,649 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,281 | ₩126,765 | ₩124,960 | ₩126,083 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩121,015 | ₩123,984 | ₩120,882 | ₩123,930 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,868 | ₩121,002 | ₩118,879 | ₩119,424 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩117,044 | ₩120,514 | ₩116,764 | ₩119,451 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,686 | ₩118,475 | ₩115,306 | ₩115,427 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,895 | ₩121,149 | ₩118,722 | ₩119,892 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,260 | ₩117,299 | ₩115,106 | ₩116,416 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,657 | ₩119,384 | ₩115,106 | ₩116,376 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,275 | ₩123,436 | ₩118,475 | ₩119,090 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩121,069 | ₩123,342 | ₩120,066 | ₩122,820 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,623 | ₩129,639 | ₩128,008 | ₩128,102 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,634 | ₩133,116 | ₩131,591 | ₩132,313 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,835 | ₩133,290 | ₩131,605 | ₩132,634 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩135,161 | ₩135,375 | ₩132,547 | ₩132,741 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,793 | ₩136,793 | ₩134,359 | ₩134,506 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩137,127 | ₩137,488 | ₩136,258 | ₩137,167 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩138,143 | ₩138,611 | ₩136,552 | ₩137,568 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,774 | ₩136,117 | ₩133,851 | ₩136,057 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩135,061 | ₩136,906 | ₩134,466 | ₩136,338 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,456 | ₩135,536 | ₩133,610 | ₩134,212 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,686 | ₩137,194 | ₩135,188 | ₩135,870 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩136,191 | ₩136,244 | ₩132,180 | ₩134,881 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩141,105 | ₩141,713 | ₩139,186 | ₩141,111 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,410 | ₩139,320 | ₩137,969 | ₩139,239 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,793 | ₩137,595 | ₩135,710 | ₩137,488 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩137,006 | ₩138,063 | ₩136,164 | ₩136,325 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,349 | ₩136,893 | ₩135,215 | ₩136,659 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,672 | ₩138,618 | ₩136,672 | ₩138,571 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,396 | ₩134,907 | ₩131,966 | ₩134,881 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,725 | ₩132,875 | ₩131,324 | ₩132,327 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩131,230 | ₩132,581 | ₩131,110 | ₩131,912 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,579 | ₩129,947 | ₩128,289 | ₩129,091 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,354 | ₩133,530 | ₩131,378 | ₩133,183 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,864 | ₩134,239 | ₩129,038 | ₩130,027 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩134,159 | ₩134,934 | ₩133,263 | ₩134,600 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩134,185 | ₩134,386 | ₩132,300 | ₩133,142 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,768 | ₩134,613 | ₩132,688 | ₩134,479 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,827 | ₩131,538 | ₩129,559 | ₩131,110 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,901 | ₩129,827 | ₩126,805 | ₩127,300 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩133,156 | ₩133,343 | ₩128,356 | ₩130,656 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,308 | ₩132,153 | ₩129,131 | ₩130,856 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,953 | ₩126,885 | ₩121,671 | ₩122,994 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩134,239 | ₩135,308 | ₩123,997 | ₩128,369 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,673 | ₩146,727 | ₩134,907 | ₩142,756 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩139,199 | ₩142,689 | ₩138,571 | ₩142,315 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,905 | ₩137,154 | ₩133,570 | ₩137,060 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,373 | ₩135,095 | ₩132,527 | ₩133,784 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,709 | ₩132,046 | ₩130,549 | ₩131,846 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,794 | ₩130,396 | ₩127,687 | ₩130,121 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,610 | ₩128,937 | ₩125,842 | ₩127,741 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,722 | ₩126,143 | ₩124,960 | ₩125,869 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,724 | ₩122,286 | ₩120,080 | ₩121,283 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,791 | ₩122,366 | ₩121,711 | ₩121,844 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,660 | ₩122,881 | ₩121,731 | ₩122,620 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,246 | ₩122,660 | ₩120,922 | ₩121,363 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,363 | ₩122,533 | ₩121,350 | ₩121,537 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,916 | ₩119,545 | ₩118,542 | ₩119,304 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩117,111 | ₩118,488 | ₩116,991 | ₩118,435 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,619 | ₩118,261 | ₩117,078 | ₩117,807 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,234 | ₩119,010 | ₩118,114 | ₩118,943 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩117,004 | ₩117,927 | ₩116,911 | ₩117,660 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,600 | ₩115,654 | ₩114,050 | ₩114,638 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,758 | ₩115,173 | ₩113,882 | ₩114,143 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩116,175 | ₩116,216 | ₩114,745 | ₩114,852 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩116,189 | ₩116,189 | ₩113,869 | ₩114,718 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩120,066 | ₩120,421 | ₩119,371 | ₩119,946 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,676 | ₩118,756 | ₩117,680 | ₩118,595 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩118,114 | ₩119,057 | ₩117,192 | ₩119,010 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩117,165 | ₩117,579 | ₩116,770 | ₩117,486 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,544 | ₩115,286 | ₩114,330 | ₩114,852 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,651 | ₩115,748 | ₩113,996 | ₩114,691 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,558 | ₩115,106 | ₩114,344 | ₩114,878 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,491 | ₩114,731 | ₩113,568 | ₩113,943 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,491 | ₩114,731 | ₩113,414 | ₩113,929 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,892 | ₩115,213 | ₩112,672 | ₩113,782 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,964 | ₩113,408 | ₩111,829 | ₩113,154 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩111,095 | ₩112,164 | ₩110,667 | ₩111,950 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩110,988 | ₩111,723 | ₩110,894 | ₩111,469 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,362 | ₩111,429 | ₩110,520 | ₩110,948 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩111,990 | ₩112,726 | ₩111,135 | ₩111,228 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,362 | ₩111,656 | ₩110,914 | ₩111,416 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,777 | ₩112,258 | ₩111,028 | ₩111,335 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,910 | ₩111,930 | ₩110,212 | ₩111,402 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,418 | ₩112,418 | ₩111,676 | ₩112,124 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩111,095 | ₩111,616 | ₩110,779 | ₩111,589 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,651 | ₩110,413 | ₩109,490 | ₩110,212 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,423 | ₩110,065 | ₩108,795 | ₩109,357 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,859 | ₩109,417 | ₩107,685 | ₩109,383 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,645 | ₩108,541 | ₩107,324 | ₩107,672 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩107,993 | ₩108,661 | ₩107,003 | ₩107,886 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,701 | ₩109,379 | ₩107,351 | ₩107,899 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,832 | ₩108,046 | ₩106,936 | ₩107,725 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,605 | ₩108,027 | ₩106,047 | ₩106,950 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,257 | ₩108,802 | ₩106,723 | ₩108,167 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,456 | ₩111,676 | ₩109,691 | ₩110,199 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,343 | ₩111,476 | ₩109,183 | ₩111,041 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,343 | ₩109,437 | ₩108,447 | ₩109,303 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩108,167 | ₩108,942 | ₩107,846 | ₩108,862 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,853 | ₩106,575 | ₩105,426 | ₩105,974 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,640 | ₩105,934 | ₩104,944 | ₩105,345 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,412 | ₩105,606 | ₩104,918 | ₩105,452 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,583 | ₩105,225 | ₩103,995 | ₩104,236 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩106,161 | ₩106,669 | ₩105,746 | ₩106,121 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,569 | ₩106,616 | ₩105,138 | ₩105,880 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩105,051 | ₩106,542 | ₩104,877 | ₩106,468 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,362 | ₩106,455 | ₩103,968 | ₩104,409 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩104,102 | ₩105,078 | ₩103,621 | ₩104,811 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,736 | ₩106,896 | ₩105,105 | ₩105,586 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,902 | ₩109,537 | ₩108,447 | ₩108,608 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,744 | ₩109,945 | ₩108,929 | ₩108,955 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,244 | ₩108,862 | ₩106,148 | ₩108,568 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,215 | ₩111,850 | ₩108,046 | ₩108,728 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,330 | ₩115,988 | ₩113,622 | ₩115,908 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,237 | ₩114,277 | ₩110,814 | ₩111,910 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,525 | ₩114,143 | ₩111,402 | ₩114,023 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩111,028 | ₩111,529 | ₩110,627 | ₩111,469 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,782 | ₩109,985 | ₩108,701 | ₩109,611 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,314 | ₩108,975 | ₩108,046 | ₩108,782 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,720 | ₩106,495 | ₩105,118 | ₩106,214 | +0.47% | 825.8만 |
|---|