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 | ₩110,575 | ₩110,915 | ₩110,361 | ₩110,748 | +0.16% | 239.9만 |
| 2026.10.08 | ₩108,800 | ₩109,374 | ₩108,306 | ₩109,054 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,013 | ₩108,907 | ₩107,753 | ₩108,240 | +0.21% | 335.7만 |
| 2026.10.06 | ₩109,841 | ₩110,415 | ₩109,377 | ₩110,028 | +0.17% | 332만 |
| 2026.10.05 | ₩109,614 | ₩109,641 | ₩108,854 | ₩109,294 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,695 | ₩110,895 | ₩108,880 | ₩109,494 | -1.08% | 521.2만 |
| 2026.10.01 | ₩109,988 | ₩110,482 | ₩109,521 | ₩110,241 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,695 | ₩110,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,668 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,694 | ₩110,281 | ₩109,347 | ₩110,281 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,387 | ₩109,828 | ₩108,520 | ₩108,840 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩112,937 | ₩113,498 | ₩112,296 | ₩113,284 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩112,857 | ₩113,164 | ₩112,016 | ₩112,790 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩113,804 | ₩113,851 | ₩112,844 | ₩113,097 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,338 | ₩115,392 | ₩113,905 | ₩115,206 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,219 | ₩115,219 | ₩114,111 | ₩114,712 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,299 | ₩116,033 | ₩114,632 | ₩115,553 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,259 | ₩115,599 | ₩114,612 | ₩114,699 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩114,845 | ₩115,272 | ₩111,789 | ₩112,804 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,151 | ₩113,791 | ₩112,804 | ₩113,431 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩112,817 | ₩113,978 | ₩112,563 | ₩113,070 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩115,873 | ₩116,193 | ₩114,632 | ₩114,765 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,005 | ₩115,499 | ₩113,858 | ₩114,111 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩116,927 | ₩117,034 | ₩115,493 | ₩116,140 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,180 | ₩116,385 | ₩114,985 | ₩115,072 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,500 | ₩117,434 | ₩116,287 | ₩117,074 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,248 | ₩119,036 | ₩117,608 | ₩118,128 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,072 | ₩116,086 | ₩115,019 | ₩115,953 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,632 | ₩115,486 | ₩114,111 | ₩114,218 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,408 | ₩117,594 | ₩116,557 | ₩117,581 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,518 | ₩122,225 | ₩117,354 | ₩117,701 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,124 | ₩121,865 | ₩120,450 | ₩121,665 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩121,771 | ₩122,338 | ₩120,997 | ₩121,304 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,665 | ₩123,239 | ₩121,558 | ₩123,239 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,359 | ₩123,580 | ₩122,105 | ₩122,799 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩120,984 | ₩122,272 | ₩120,730 | ₩121,865 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,048 | ₩119,850 | ₩117,941 | ₩119,556 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,668 | ₩119,156 | ₩117,281 | ₩119,156 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩115,860 | ₩116,367 | ₩114,525 | ₩114,739 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩115,820 | ₩116,920 | ₩115,753 | ₩116,700 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,713 | ₩116,073 | ₩115,406 | ₩115,539 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,713 | ₩115,953 | ₩114,632 | ₩114,832 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,620 | ₩117,201 | ₩116,060 | ₩116,540 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,100 | ₩116,260 | ₩115,079 | ₩115,379 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,458 | ₩116,046 | ₩113,965 | ₩115,846 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,005 | ₩115,286 | ₩114,252 | ₩114,699 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,096 | ₩112,870 | ₩111,462 | ₩112,136 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩110,789 | ₩112,657 | ₩110,615 | ₩112,136 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,652 | ₩108,393 | ₩107,566 | ₩107,693 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,492 | ₩107,065 | ₩106,105 | ₩106,945 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,718 | ₩107,059 | ₩106,145 | ₩106,945 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,706 | ₩108,733 | ₩107,572 | ₩108,533 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩105,984 | ₩108,667 | ₩105,477 | ₩106,785 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,371 | ₩106,825 | ₩105,904 | ₩106,305 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,599 | ₩108,066 | ₩107,326 | ₩107,799 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩106,825 | ₩107,759 | ₩106,798 | ₩107,012 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,092 | ₩107,332 | ₩106,632 | ₩106,905 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,214 | ₩109,981 | ₩109,007 | ₩109,080 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩106,972 | ₩107,906 | ₩106,778 | ₩107,853 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩105,851 | ₩106,118 | ₩105,571 | ₩105,784 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩104,783 | ₩106,225 | ₩104,663 | ₩106,024 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,704 | ₩106,011 | ₩104,770 | ₩105,050 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,079 | ₩107,746 | ₩106,325 | ₩107,079 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩107,786 | ₩108,253 | ₩106,745 | ₩107,092 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,225 | ₩107,279 | ₩105,250 | ₩105,651 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩107,906 | ₩108,649 | ₩107,546 | ₩108,480 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩108,920 | ₩109,214 | ₩108,573 | ₩108,814 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,359 | ₩107,999 | ₩106,185 | ₩107,693 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,001 | ₩110,348 | ₩108,053 | ₩108,640 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,374 | ₩110,015 | ₩109,000 | ₩109,948 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,600 | ₩109,401 | ₩108,280 | ₩108,814 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩106,836 | ₩108,653 | ₩106,532 | ₩106,652 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,171 | ₩107,265 | ₩105,951 | ₩105,984 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,625 | ₩106,778 | ₩105,584 | ₩106,024 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,119 | ₩108,120 | ₩106,798 | ₩107,572 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,185 | ₩106,745 | ₩105,557 | ₩106,305 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩104,944 | ₩106,705 | ₩104,530 | ₩105,277 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,667 | ₩109,401 | ₩108,520 | ₩108,547 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,535 | ₩111,149 | ₩110,081 | ₩110,655 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,563 | ₩112,910 | ₩110,935 | ₩111,349 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,445 | ₩115,659 | ₩111,349 | ₩111,803 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,472 | ₩114,765 | ₩113,871 | ₩114,432 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩114,952 | ₩115,352 | ₩113,965 | ₩114,111 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩110,975 | ₩111,829 | ₩110,281 | ₩111,189 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,546 | ₩111,376 | ₩106,972 | ₩111,069 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,521 | ₩110,508 | ₩107,746 | ₩107,786 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,352 | ₩115,192 | ₩111,843 | ₩112,443 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,365 | ₩114,765 | ₩113,905 | ₩114,272 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,313 | ₩116,407 | ₩113,891 | ₩113,991 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩118,889 | ₩119,169 | ₩117,641 | ₩118,328 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,468 | ₩117,734 | ₩116,860 | ₩117,341 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,102 | ₩119,176 | ₩118,248 | ₩118,475 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩117,915 | ₩118,675 | ₩117,434 | ₩118,302 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,516 | ₩121,318 | ₩119,403 | ₩120,010 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩116,914 | ₩119,202 | ₩116,620 | ₩118,729 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,287 | ₩117,701 | ₩116,287 | ₩117,501 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,409 | ₩119,643 | ₩118,355 | ₩119,049 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,409 | ₩119,543 | ₩118,555 | ₩119,049 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩118,822 | ₩120,343 | ₩118,475 | ₩119,930 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,542 | ₩120,217 | ₩117,941 | ₩120,050 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,635 | ₩119,196 | ₩117,901 | ₩118,368 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,730 | ₩121,039 | ₩119,663 | ₩120,357 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,117 | ₩120,557 | ₩119,109 | ₩120,077 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩123,800 | ₩124,107 | ₩122,839 | ₩122,892 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩123,826 | ₩124,360 | ₩123,299 | ₩123,813 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩123,866 | ₩124,547 | ₩122,492 | ₩124,534 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩124,854 | ₩125,388 | ₩124,320 | ₩125,027 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩124,827 | ₩125,421 | ₩124,173 | ₩124,761 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,294 | ₩125,775 | ₩123,750 | ₩124,173 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,666 | ₩124,547 | ₩123,533 | ₩123,906 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩120,824 | ₩121,104 | ₩120,170 | ₩120,277 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,464 | ₩120,997 | ₩118,862 | ₩119,276 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,184 | ₩123,052 | ₩121,117 | ₩121,718 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,312 | ₩122,365 | ₩121,578 | ₩121,931 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩119,810 | ₩120,530 | ₩119,089 | ₩120,063 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩120,997 | ₩121,511 | ₩120,330 | ₩121,331 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,141 | ₩124,173 | ₩123,253 | ₩123,613 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,013 | ₩125,161 | ₩123,853 | ₩124,560 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩124,854 | ₩125,174 | ₩123,146 | ₩123,960 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,441 | ₩125,708 | ₩124,747 | ₩125,188 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,108 | ₩126,562 | ₩123,266 | ₩123,546 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,416 | ₩127,476 | ₩126,535 | ₩127,123 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,150 | ₩129,018 | ₩128,070 | ₩128,163 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,149 | ₩127,356 | ₩125,975 | ₩126,562 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,323 | ₩127,563 | ₩126,415 | ₩126,656 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,322 | ₩127,983 | ₩126,228 | ₩127,977 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,014 | ₩125,401 | ₩124,120 | ₩125,228 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,095 | ₩126,615 | ₩125,334 | ₩125,721 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,481 | ₩126,762 | ₩125,361 | ₩125,948 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,509 | ₩126,615 | ₩124,040 | ₩124,947 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,039 | ₩124,560 | ₩121,665 | ₩124,160 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,293 | ₩124,027 | ₩122,679 | ₩122,946 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,438 | ₩124,067 | ₩121,077 | ₩123,413 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,041 | ₩126,522 | ₩124,720 | ₩125,841 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩120,784 | ₩123,746 | ₩120,650 | ₩123,693 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,637 | ₩120,770 | ₩118,651 | ₩119,196 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩116,820 | ₩120,283 | ₩116,540 | ₩119,222 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,461 | ₩118,248 | ₩115,086 | ₩115,206 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,664 | ₩120,917 | ₩118,495 | ₩119,663 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,039 | ₩117,074 | ₩114,885 | ₩116,193 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,433 | ₩119,156 | ₩114,885 | ₩116,153 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,039 | ₩123,199 | ₩118,248 | ₩118,862 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩120,837 | ₩123,106 | ₩119,836 | ₩122,585 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,377 | ₩129,391 | ₩127,763 | ₩127,857 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,380 | ₩132,861 | ₩131,340 | ₩132,060 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,581 | ₩133,034 | ₩131,353 | ₩132,380 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩134,903 | ₩135,116 | ₩132,294 | ₩132,487 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,531 | ₩136,531 | ₩134,102 | ₩134,249 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩136,864 | ₩137,225 | ₩135,997 | ₩136,904 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩137,878 | ₩138,346 | ₩136,290 | ₩137,305 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,516 | ₩135,857 | ₩133,595 | ₩135,797 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩134,802 | ₩136,644 | ₩134,209 | ₩136,077 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,196 | ₩135,276 | ₩133,355 | ₩133,955 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,424 | ₩136,931 | ₩134,929 | ₩135,610 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩135,930 | ₩135,984 | ₩131,927 | ₩134,622 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩140,834 | ₩141,442 | ₩138,919 | ₩140,841 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,145 | ₩139,053 | ₩137,705 | ₩138,973 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,531 | ₩137,331 | ₩135,450 | ₩137,225 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩136,744 | ₩137,798 | ₩135,903 | ₩136,064 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,089 | ₩136,631 | ₩134,956 | ₩136,397 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,411 | ₩138,352 | ₩136,411 | ₩138,306 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,141 | ₩134,649 | ₩131,713 | ₩134,622 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,473 | ₩132,621 | ₩131,073 | ₩132,073 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩130,979 | ₩132,327 | ₩130,859 | ₩131,660 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,331 | ₩129,698 | ₩128,043 | ₩128,844 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,100 | ₩133,275 | ₩131,126 | ₩132,928 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,608 | ₩133,982 | ₩128,791 | ₩129,778 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩133,902 | ₩134,676 | ₩133,008 | ₩134,342 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩133,928 | ₩134,129 | ₩132,047 | ₩132,888 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,514 | ₩134,355 | ₩132,434 | ₩134,222 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,578 | ₩131,286 | ₩129,311 | ₩130,859 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,656 | ₩129,578 | ₩126,562 | ₩127,056 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩132,901 | ₩133,088 | ₩128,110 | ₩130,405 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,058 | ₩131,900 | ₩128,884 | ₩130,606 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,714 | ₩126,642 | ₩121,438 | ₩122,759 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩133,982 | ₩135,049 | ₩123,760 | ₩128,123 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,392 | ₩146,446 | ₩134,649 | ₩142,482 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩138,933 | ₩142,416 | ₩138,306 | ₩142,042 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,648 | ₩136,891 | ₩133,315 | ₩136,798 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,115 | ₩134,836 | ₩132,274 | ₩133,528 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,459 | ₩131,793 | ₩130,299 | ₩131,593 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,550 | ₩130,146 | ₩127,443 | ₩129,872 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,364 | ₩128,691 | ₩125,601 | ₩127,496 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,481 | ₩125,902 | ₩124,720 | ₩125,628 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,491 | ₩122,052 | ₩119,850 | ₩121,051 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,558 | ₩122,132 | ₩121,478 | ₩121,611 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,425 | ₩122,645 | ₩121,498 | ₩122,385 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,012 | ₩122,425 | ₩120,690 | ₩121,131 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,131 | ₩122,298 | ₩121,117 | ₩121,304 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,689 | ₩119,316 | ₩118,315 | ₩119,076 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩116,887 | ₩118,262 | ₩116,767 | ₩118,208 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,394 | ₩118,035 | ₩116,854 | ₩117,581 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,008 | ₩118,782 | ₩117,888 | ₩118,715 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩116,780 | ₩117,701 | ₩116,687 | ₩117,434 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,379 | ₩115,433 | ₩113,831 | ₩114,418 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,538 | ₩114,952 | ₩113,664 | ₩113,925 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩115,953 | ₩115,993 | ₩114,525 | ₩114,632 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩115,966 | ₩115,966 | ₩113,651 | ₩114,498 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩119,836 | ₩120,190 | ₩119,142 | ₩119,716 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,448 | ₩118,529 | ₩117,454 | ₩118,368 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩117,888 | ₩118,829 | ₩116,967 | ₩118,782 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩116,940 | ₩117,354 | ₩116,547 | ₩117,261 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,325 | ₩115,066 | ₩114,111 | ₩114,632 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,432 | ₩115,526 | ₩113,778 | ₩114,472 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,338 | ₩114,885 | ₩114,125 | ₩114,659 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,272 | ₩114,512 | ₩113,351 | ₩113,724 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,272 | ₩114,512 | ₩113,197 | ₩113,711 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,672 | ₩114,992 | ₩112,457 | ₩113,564 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,749 | ₩113,191 | ₩111,615 | ₩112,937 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩110,882 | ₩111,950 | ₩110,455 | ₩111,736 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩110,775 | ₩111,509 | ₩110,682 | ₩111,256 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,149 | ₩111,216 | ₩110,308 | ₩110,735 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩111,776 | ₩112,510 | ₩110,922 | ₩111,015 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,149 | ₩111,442 | ₩110,702 | ₩111,202 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,563 | ₩112,043 | ₩110,815 | ₩111,122 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,696 | ₩111,716 | ₩110,001 | ₩111,189 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,203 | ₩112,203 | ₩111,462 | ₩111,909 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩110,882 | ₩111,402 | ₩110,567 | ₩111,376 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,441 | ₩110,201 | ₩109,281 | ₩110,001 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,214 | ₩109,854 | ₩108,587 | ₩109,147 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,652 | ₩109,207 | ₩107,479 | ₩109,174 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,439 | ₩108,333 | ₩107,119 | ₩107,466 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩107,786 | ₩108,453 | ₩106,798 | ₩107,679 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,493 | ₩109,170 | ₩107,145 | ₩107,693 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,626 | ₩107,839 | ₩106,732 | ₩107,519 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,399 | ₩107,821 | ₩105,844 | ₩106,745 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,052 | ₩108,593 | ₩106,518 | ₩107,959 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,242 | ₩111,462 | ₩109,481 | ₩109,988 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,134 | ₩111,262 | ₩108,974 | ₩110,829 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,134 | ₩109,227 | ₩108,240 | ₩109,094 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩107,959 | ₩108,733 | ₩107,639 | ₩108,653 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,651 | ₩106,371 | ₩105,224 | ₩105,771 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,437 | ₩105,731 | ₩104,743 | ₩105,144 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,210 | ₩105,404 | ₩104,717 | ₩105,250 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,383 | ₩105,024 | ₩103,796 | ₩104,036 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩105,958 | ₩106,465 | ₩105,544 | ₩105,918 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,365 | ₩106,411 | ₩104,937 | ₩105,677 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩104,850 | ₩106,338 | ₩104,677 | ₩106,265 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,158 | ₩106,251 | ₩103,769 | ₩104,210 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩103,903 | ₩104,877 | ₩103,422 | ₩104,610 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,532 | ₩106,692 | ₩104,903 | ₩105,384 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,693 | ₩109,327 | ₩108,240 | ₩108,400 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,534 | ₩109,734 | ₩108,720 | ₩108,747 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,039 | ₩108,653 | ₩105,944 | ₩108,360 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,002 | ₩111,636 | ₩107,839 | ₩108,520 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,111 | ₩115,766 | ₩113,404 | ₩115,686 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,018 | ₩114,058 | ₩110,602 | ₩111,696 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,310 | ₩113,925 | ₩111,189 | ₩113,804 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩110,815 | ₩111,316 | ₩110,415 | ₩111,256 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,573 | ₩109,774 | ₩108,493 | ₩109,401 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,106 | ₩108,767 | ₩107,839 | ₩108,573 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,517 | ₩106,291 | ₩104,917 | ₩106,011 | +0.47% | 825.8만 |
|---|