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 | ₩110,825 | ₩111,166 | ₩110,611 | ₩110,999 | +0.16% | 239.9만 |
| 2026.10.08 | ₩109,046 | ₩109,621 | ₩108,552 | ₩109,301 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,257 | ₩109,153 | ₩107,996 | ₩108,485 | +0.21% | 335.7만 |
| 2026.10.06 | ₩110,090 | ₩110,665 | ₩109,624 | ₩110,277 | +0.17% | 332만 |
| 2026.10.05 | ₩109,862 | ₩109,889 | ₩109,100 | ₩109,541 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,946 | ₩111,146 | ₩109,127 | ₩109,742 | -1.08% | 521.2만 |
| 2026.10.01 | ₩110,237 | ₩110,732 | ₩109,769 | ₩110,491 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,946 | ₩111,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,916 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,942 | ₩110,531 | ₩109,595 | ₩110,531 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,635 | ₩110,076 | ₩108,765 | ₩109,086 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩113,193 | ₩113,754 | ₩112,551 | ₩113,540 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩113,112 | ₩113,420 | ₩112,270 | ₩113,045 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩114,062 | ₩114,109 | ₩113,099 | ₩113,353 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,597 | ₩115,654 | ₩114,162 | ₩115,466 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,480 | ₩115,480 | ₩114,370 | ₩114,971 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,560 | ₩116,296 | ₩114,891 | ₩115,814 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,520 | ₩115,861 | ₩114,871 | ₩114,958 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩115,105 | ₩115,533 | ₩112,042 | ₩113,059 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,407 | ₩114,049 | ₩113,059 | ₩113,688 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩113,072 | ₩114,236 | ₩112,818 | ₩113,326 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩116,135 | ₩116,456 | ₩114,891 | ₩115,025 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,266 | ₩115,761 | ₩114,115 | ₩114,370 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩117,192 | ₩117,299 | ₩115,754 | ₩116,403 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,443 | ₩116,649 | ₩115,246 | ₩115,333 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,764 | ₩117,700 | ₩116,550 | ₩117,339 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,516 | ₩119,305 | ₩117,874 | ₩118,395 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,333 | ₩116,349 | ₩115,279 | ₩116,215 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,891 | ₩115,747 | ₩114,370 | ₩114,477 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,673 | ₩117,861 | ₩116,821 | ₩117,847 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,793 | ₩122,502 | ₩117,620 | ₩117,967 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,398 | ₩122,140 | ₩120,723 | ₩121,940 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩122,047 | ₩122,615 | ₩121,271 | ₩121,579 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,940 | ₩123,518 | ₩121,833 | ₩123,518 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,639 | ₩123,859 | ₩122,381 | ₩123,077 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩121,258 | ₩122,548 | ₩121,004 | ₩122,140 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,315 | ₩120,121 | ₩118,208 | ₩119,827 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,934 | ₩119,425 | ₩117,546 | ₩119,425 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩116,122 | ₩116,630 | ₩114,784 | ₩114,998 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩116,082 | ₩117,185 | ₩116,015 | ₩116,964 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,975 | ₩116,336 | ₩115,667 | ₩115,801 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,975 | ₩116,215 | ₩114,891 | ₩115,092 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,884 | ₩117,466 | ₩116,322 | ₩116,804 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,363 | ₩116,523 | ₩115,339 | ₩115,640 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,717 | ₩116,309 | ₩114,223 | ₩116,108 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,266 | ₩115,547 | ₩114,510 | ₩114,958 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,350 | ₩113,126 | ₩111,715 | ₩112,390 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩111,039 | ₩112,912 | ₩110,865 | ₩112,390 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,896 | ₩108,638 | ₩107,809 | ₩107,936 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,733 | ₩107,308 | ₩106,345 | ₩107,187 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,960 | ₩107,301 | ₩106,385 | ₩107,187 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,950 | ₩108,980 | ₩107,816 | ₩108,779 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩106,224 | ₩108,913 | ₩105,716 | ₩107,027 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,612 | ₩107,067 | ₩106,144 | ₩106,545 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,843 | ₩108,311 | ₩107,568 | ₩108,043 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩107,067 | ₩108,003 | ₩107,040 | ₩107,254 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,334 | ₩107,575 | ₩106,873 | ₩107,147 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,461 | ₩110,230 | ₩109,254 | ₩109,327 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩107,214 | ₩108,150 | ₩107,020 | ₩108,097 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩106,090 | ₩106,358 | ₩105,810 | ₩106,024 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩105,020 | ₩106,465 | ₩104,900 | ₩106,264 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,943 | ₩106,251 | ₩105,007 | ₩105,288 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,321 | ₩107,990 | ₩106,565 | ₩107,321 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩108,030 | ₩108,498 | ₩106,987 | ₩107,334 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,468 | ₩107,522 | ₩105,489 | ₩105,890 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩108,150 | ₩108,895 | ₩107,789 | ₩108,725 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩109,167 | ₩109,461 | ₩108,819 | ₩109,060 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,602 | ₩108,244 | ₩106,425 | ₩107,936 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,250 | ₩110,598 | ₩108,297 | ₩108,886 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,621 | ₩110,264 | ₩109,247 | ₩110,197 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,846 | ₩109,648 | ₩108,525 | ₩109,060 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩107,078 | ₩108,899 | ₩106,773 | ₩106,893 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,411 | ₩107,508 | ₩106,191 | ₩106,224 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,866 | ₩107,020 | ₩105,823 | ₩106,264 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,361 | ₩108,364 | ₩107,040 | ₩107,816 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,425 | ₩106,987 | ₩105,796 | ₩106,545 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩105,181 | ₩106,946 | ₩104,766 | ₩105,515 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,913 | ₩109,648 | ₩108,765 | ₩108,792 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,785 | ₩111,400 | ₩110,330 | ₩110,905 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,818 | ₩113,166 | ₩111,186 | ₩111,601 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,704 | ₩115,921 | ₩111,601 | ₩112,056 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,731 | ₩115,025 | ₩114,129 | ₩114,691 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩115,212 | ₩115,614 | ₩114,223 | ₩114,370 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩111,227 | ₩112,083 | ₩110,531 | ₩111,440 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,789 | ₩111,628 | ₩107,214 | ₩111,320 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,769 | ₩110,758 | ₩107,990 | ₩108,030 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,610 | ₩115,453 | ₩112,096 | ₩112,698 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,624 | ₩115,025 | ₩114,162 | ₩114,530 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,577 | ₩116,670 | ₩114,149 | ₩114,249 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩119,158 | ₩119,439 | ₩117,907 | ₩118,596 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,733 | ₩118,001 | ₩117,125 | ₩117,606 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,372 | ₩119,445 | ₩118,516 | ₩118,743 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩118,182 | ₩118,944 | ₩117,700 | ₩118,569 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,786 | ₩121,592 | ₩119,673 | ₩120,281 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩117,178 | ₩119,472 | ₩116,884 | ₩118,997 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,550 | ₩117,967 | ₩116,550 | ₩117,767 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,680 | ₩119,914 | ₩118,623 | ₩119,318 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,680 | ₩119,813 | ₩118,823 | ₩119,318 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩119,091 | ₩120,616 | ₩118,743 | ₩120,201 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,810 | ₩120,489 | ₩118,208 | ₩120,321 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,904 | ₩119,465 | ₩118,168 | ₩118,636 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩121,004 | ₩121,313 | ₩119,934 | ₩120,629 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,388 | ₩120,830 | ₩119,379 | ₩120,348 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩124,080 | ₩124,388 | ₩123,117 | ₩123,170 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩124,107 | ₩124,642 | ₩123,578 | ₩124,093 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩124,147 | ₩124,829 | ₩122,769 | ₩124,815 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩125,136 | ₩125,671 | ₩124,602 | ₩125,310 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩125,110 | ₩125,705 | ₩124,454 | ₩125,043 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,578 | ₩126,059 | ₩124,030 | ₩124,454 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,946 | ₩124,829 | ₩123,812 | ₩124,187 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩121,097 | ₩121,378 | ₩120,442 | ₩120,549 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,736 | ₩121,271 | ₩119,131 | ₩119,546 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,458 | ₩123,331 | ₩121,392 | ₩121,993 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,589 | ₩122,642 | ₩121,853 | ₩122,207 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩120,081 | ₩120,803 | ₩119,358 | ₩120,335 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩121,271 | ₩121,786 | ₩120,602 | ₩121,605 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,422 | ₩124,454 | ₩123,532 | ₩123,893 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,294 | ₩125,444 | ₩124,133 | ₩124,842 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩125,136 | ₩125,458 | ₩123,424 | ₩124,240 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,725 | ₩125,992 | ₩125,030 | ₩125,471 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,394 | ₩126,848 | ₩123,545 | ₩123,826 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,705 | ₩127,765 | ₩126,822 | ₩127,410 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,440 | ₩129,310 | ₩128,360 | ₩128,454 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,437 | ₩127,644 | ₩126,260 | ₩126,848 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,611 | ₩127,852 | ₩126,701 | ₩126,942 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,608 | ₩128,273 | ₩126,514 | ₩128,266 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,297 | ₩125,685 | ₩124,401 | ₩125,511 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,380 | ₩126,902 | ₩125,618 | ₩126,006 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,765 | ₩127,049 | ₩125,645 | ₩126,233 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,795 | ₩126,902 | ₩124,321 | ₩125,230 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,317 | ₩124,842 | ₩121,940 | ₩124,441 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,572 | ₩124,307 | ₩122,956 | ₩123,224 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,713 | ₩124,347 | ₩121,351 | ₩123,692 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,324 | ₩126,808 | ₩125,003 | ₩126,126 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩121,057 | ₩124,026 | ₩120,923 | ₩123,973 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,910 | ₩121,044 | ₩118,920 | ₩119,465 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩117,085 | ₩120,556 | ₩116,804 | ₩119,492 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,727 | ₩118,516 | ₩115,346 | ₩115,466 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,937 | ₩121,191 | ₩118,763 | ₩119,934 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,299 | ₩117,339 | ₩115,145 | ₩116,456 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,697 | ₩119,425 | ₩115,145 | ₩116,416 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,317 | ₩123,478 | ₩118,516 | ₩119,131 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩121,111 | ₩123,384 | ₩120,108 | ₩122,863 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,667 | ₩129,684 | ₩128,052 | ₩128,146 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,680 | ₩133,161 | ₩131,637 | ₩132,359 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,881 | ₩133,335 | ₩131,650 | ₩132,680 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩135,208 | ₩135,422 | ₩132,593 | ₩132,787 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,840 | ₩136,840 | ₩134,405 | ₩134,552 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩137,174 | ₩137,535 | ₩136,305 | ₩137,214 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩138,190 | ₩138,659 | ₩136,599 | ₩137,615 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,820 | ₩136,164 | ₩133,897 | ₩136,104 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩135,108 | ₩136,953 | ₩134,512 | ₩136,385 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,502 | ₩135,582 | ₩133,656 | ₩134,258 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,733 | ₩137,241 | ₩135,235 | ₩135,917 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩136,238 | ₩136,291 | ₩132,225 | ₩134,927 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩141,153 | ₩141,762 | ₩139,234 | ₩141,160 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,458 | ₩139,367 | ₩138,017 | ₩139,287 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,840 | ₩137,642 | ₩135,756 | ₩137,535 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩137,054 | ₩138,110 | ₩136,211 | ₩136,371 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,395 | ₩136,940 | ₩135,261 | ₩136,706 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,719 | ₩138,665 | ₩136,719 | ₩138,618 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,442 | ₩134,954 | ₩132,011 | ₩134,927 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,770 | ₩132,921 | ₩131,369 | ₩132,372 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩131,276 | ₩132,627 | ₩131,155 | ₩131,958 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,624 | ₩129,992 | ₩128,333 | ₩129,136 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,399 | ₩133,576 | ₩131,423 | ₩133,228 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,911 | ₩134,285 | ₩129,082 | ₩130,072 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩134,205 | ₩134,980 | ₩133,309 | ₩134,646 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩134,232 | ₩134,432 | ₩132,346 | ₩133,188 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,814 | ₩134,660 | ₩132,733 | ₩134,526 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,871 | ₩131,583 | ₩129,604 | ₩131,155 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,945 | ₩129,871 | ₩126,848 | ₩127,343 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩133,202 | ₩133,389 | ₩128,400 | ₩130,701 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,353 | ₩132,198 | ₩129,176 | ₩130,901 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,996 | ₩126,929 | ₩121,713 | ₩123,037 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩134,285 | ₩135,355 | ₩124,040 | ₩128,413 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,724 | ₩146,777 | ₩134,954 | ₩142,805 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩139,247 | ₩142,738 | ₩138,618 | ₩142,364 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,951 | ₩137,201 | ₩133,616 | ₩137,107 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,419 | ₩135,141 | ₩132,573 | ₩133,830 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,754 | ₩132,092 | ₩130,593 | ₩131,891 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,838 | ₩130,441 | ₩127,731 | ₩130,165 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,654 | ₩128,982 | ₩125,886 | ₩127,785 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,765 | ₩126,186 | ₩125,003 | ₩125,912 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,766 | ₩122,328 | ₩120,121 | ₩121,325 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,833 | ₩122,408 | ₩121,753 | ₩121,886 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,702 | ₩122,923 | ₩121,773 | ₩122,662 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,288 | ₩122,702 | ₩120,964 | ₩121,405 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,405 | ₩122,575 | ₩121,392 | ₩121,579 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,957 | ₩119,586 | ₩118,583 | ₩119,345 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩117,152 | ₩118,529 | ₩117,031 | ₩118,476 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,660 | ₩118,302 | ₩117,118 | ₩117,847 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,275 | ₩119,051 | ₩118,155 | ₩118,984 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩117,045 | ₩117,967 | ₩116,951 | ₩117,700 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,640 | ₩115,694 | ₩114,089 | ₩114,677 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,798 | ₩115,212 | ₩113,922 | ₩114,182 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩116,215 | ₩116,255 | ₩114,784 | ₩114,891 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩116,229 | ₩116,229 | ₩113,908 | ₩114,758 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩120,108 | ₩120,462 | ₩119,412 | ₩119,987 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,717 | ₩118,797 | ₩117,720 | ₩118,636 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩118,155 | ₩119,098 | ₩117,232 | ₩119,051 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩117,205 | ₩117,620 | ₩116,811 | ₩117,526 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,584 | ₩115,326 | ₩114,370 | ₩114,891 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,691 | ₩115,787 | ₩114,035 | ₩114,731 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,597 | ₩115,145 | ₩114,383 | ₩114,918 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,530 | ₩114,771 | ₩113,607 | ₩113,982 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,530 | ₩114,771 | ₩113,453 | ₩113,968 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,931 | ₩115,252 | ₩112,711 | ₩113,821 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩112,002 | ₩113,447 | ₩111,867 | ₩113,193 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩111,133 | ₩112,203 | ₩110,705 | ₩111,989 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩111,026 | ₩111,761 | ₩110,932 | ₩111,507 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,400 | ₩111,467 | ₩110,558 | ₩110,986 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩112,029 | ₩112,765 | ₩111,173 | ₩111,267 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,400 | ₩111,695 | ₩110,952 | ₩111,454 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,815 | ₩112,296 | ₩111,066 | ₩111,374 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,949 | ₩111,969 | ₩110,250 | ₩111,440 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,457 | ₩112,457 | ₩111,715 | ₩112,163 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩111,133 | ₩111,655 | ₩110,817 | ₩111,628 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,688 | ₩110,451 | ₩109,528 | ₩110,250 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,461 | ₩110,103 | ₩108,832 | ₩109,394 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,896 | ₩109,454 | ₩107,722 | ₩109,421 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,682 | ₩108,578 | ₩107,361 | ₩107,709 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩108,030 | ₩108,699 | ₩107,040 | ₩107,923 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,739 | ₩109,417 | ₩107,388 | ₩107,936 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,869 | ₩108,083 | ₩106,973 | ₩107,762 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,642 | ₩108,065 | ₩106,084 | ₩106,987 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,294 | ₩108,839 | ₩106,759 | ₩108,204 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,494 | ₩111,715 | ₩109,729 | ₩110,237 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,381 | ₩111,514 | ₩109,220 | ₩111,079 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,381 | ₩109,474 | ₩108,485 | ₩109,341 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩108,204 | ₩108,980 | ₩107,883 | ₩108,899 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,890 | ₩106,612 | ₩105,462 | ₩106,010 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,676 | ₩105,970 | ₩104,980 | ₩105,382 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,448 | ₩105,642 | ₩104,954 | ₩105,489 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,619 | ₩105,261 | ₩104,031 | ₩104,271 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩106,198 | ₩106,706 | ₩105,783 | ₩106,157 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,605 | ₩106,652 | ₩105,174 | ₩105,917 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩105,087 | ₩106,579 | ₩104,914 | ₩106,505 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,398 | ₩106,492 | ₩104,004 | ₩104,445 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩104,138 | ₩105,114 | ₩103,656 | ₩104,847 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,773 | ₩106,933 | ₩105,141 | ₩105,622 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,939 | ₩109,575 | ₩108,485 | ₩108,645 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,782 | ₩109,983 | ₩108,966 | ₩108,993 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,281 | ₩108,899 | ₩106,184 | ₩108,605 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,253 | ₩111,889 | ₩108,083 | ₩108,765 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,370 | ₩116,028 | ₩113,661 | ₩115,948 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,276 | ₩114,316 | ₩110,852 | ₩111,949 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,564 | ₩114,182 | ₩111,440 | ₩114,062 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩111,066 | ₩111,568 | ₩110,665 | ₩111,507 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,819 | ₩110,023 | ₩108,739 | ₩109,648 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,351 | ₩109,013 | ₩108,083 | ₩108,819 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,756 | ₩106,532 | ₩105,154 | ₩106,251 | +0.47% | 825.8만 |
|---|