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 | ₩111,127 | ₩111,469 | ₩110,912 | ₩111,301 | +0.16% | 239.9만 |
| 2026.10.08 | ₩109,343 | ₩109,920 | ₩108,847 | ₩109,598 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,552 | ₩109,450 | ₩108,290 | ₩108,780 | +0.21% | 335.7만 |
| 2026.10.06 | ₩110,389 | ₩110,966 | ₩109,923 | ₩110,577 | +0.17% | 332만 |
| 2026.10.05 | ₩110,161 | ₩110,188 | ₩109,397 | ₩109,839 | -0.29% | 411.4만 |
| 2026.10.02 | ₩111,248 | ₩111,449 | ₩109,424 | ₩110,041 | -1.08% | 521.2만 |
| 2026.10.01 | ₩110,537 | ₩111,033 | ₩110,067 | ₩110,792 | +0.23% | 537.3만 |
| 2026.09.30 | ₩111,248 | ₩111,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,215 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩110,242 | ₩110,832 | ₩109,893 | ₩110,832 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,933 | ₩110,376 | ₩109,062 | ₩109,383 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩113,501 | ₩114,064 | ₩112,857 | ₩113,849 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩113,420 | ₩113,729 | ₩112,575 | ₩113,353 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩114,372 | ₩114,419 | ₩113,407 | ₩113,662 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,909 | ₩115,968 | ₩114,473 | ₩115,781 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,794 | ₩115,794 | ₩114,681 | ₩115,284 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,874 | ₩116,612 | ₩115,204 | ₩116,129 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,834 | ₩116,176 | ₩115,184 | ₩115,271 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩115,419 | ₩115,848 | ₩112,347 | ₩113,367 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,715 | ₩114,359 | ₩113,367 | ₩113,997 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩113,380 | ₩114,547 | ₩113,125 | ₩113,635 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩116,451 | ₩116,773 | ₩115,204 | ₩115,338 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,579 | ₩116,076 | ₩114,426 | ₩114,681 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩117,511 | ₩117,618 | ₩116,069 | ₩116,719 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,760 | ₩116,966 | ₩115,559 | ₩115,647 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩117,082 | ₩118,020 | ₩116,867 | ₩117,658 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,838 | ₩119,630 | ₩118,195 | ₩118,718 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,647 | ₩116,666 | ₩115,593 | ₩116,532 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩115,204 | ₩116,062 | ₩114,681 | ₩114,788 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,994 | ₩118,181 | ₩117,139 | ₩118,168 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩122,124 | ₩122,835 | ₩117,940 | ₩118,289 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,729 | ₩122,473 | ₩121,051 | ₩122,272 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩122,379 | ₩122,949 | ₩121,601 | ₩121,910 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩122,272 | ₩123,854 | ₩122,164 | ₩123,854 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,975 | ₩124,196 | ₩122,714 | ₩123,412 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩121,588 | ₩122,882 | ₩121,333 | ₩122,473 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,637 | ₩120,448 | ₩118,530 | ₩120,153 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩118,255 | ₩119,750 | ₩117,866 | ₩119,750 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩116,438 | ₩116,947 | ₩115,097 | ₩115,311 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩116,398 | ₩117,504 | ₩116,330 | ₩117,283 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩116,290 | ₩116,652 | ₩115,982 | ₩116,116 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩116,290 | ₩116,532 | ₩115,204 | ₩115,405 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩117,202 | ₩117,786 | ₩116,639 | ₩117,122 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,679 | ₩116,840 | ₩115,653 | ₩115,955 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩115,030 | ₩116,626 | ₩114,533 | ₩116,424 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,579 | ₩115,861 | ₩114,822 | ₩115,271 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,656 | ₩113,434 | ₩112,019 | ₩112,696 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩111,341 | ₩113,219 | ₩111,167 | ₩112,696 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩108,190 | ₩108,934 | ₩108,103 | ₩108,230 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩107,023 | ₩107,600 | ₩106,634 | ₩107,479 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩107,251 | ₩107,593 | ₩106,674 | ₩107,479 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩108,243 | ₩109,276 | ₩108,109 | ₩109,075 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩106,513 | ₩109,209 | ₩106,004 | ₩107,318 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,902 | ₩107,358 | ₩106,433 | ₩106,835 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩108,136 | ₩108,606 | ₩107,861 | ₩108,337 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩107,358 | ₩108,297 | ₩107,331 | ₩107,546 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,626 | ₩107,868 | ₩107,164 | ₩107,439 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,759 | ₩110,530 | ₩109,551 | ₩109,625 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩107,506 | ₩108,445 | ₩107,311 | ₩108,391 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩106,379 | ₩106,647 | ₩106,098 | ₩106,312 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩105,306 | ₩106,755 | ₩105,186 | ₩106,554 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩106,232 | ₩106,540 | ₩105,293 | ₩105,575 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,613 | ₩108,284 | ₩106,855 | ₩107,613 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩108,324 | ₩108,793 | ₩107,278 | ₩107,626 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,761 | ₩107,814 | ₩105,776 | ₩106,178 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩108,445 | ₩109,192 | ₩108,082 | ₩109,021 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩109,464 | ₩109,759 | ₩109,115 | ₩109,357 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,895 | ₩108,538 | ₩106,715 | ₩108,230 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,550 | ₩110,899 | ₩108,592 | ₩109,182 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,920 | ₩110,564 | ₩109,544 | ₩110,497 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩109,142 | ₩109,947 | ₩108,820 | ₩109,357 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩107,369 | ₩109,196 | ₩107,063 | ₩107,184 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,701 | ₩107,801 | ₩106,480 | ₩106,513 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩107,157 | ₩107,311 | ₩106,111 | ₩106,554 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,653 | ₩108,659 | ₩107,331 | ₩108,109 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,715 | ₩107,278 | ₩106,084 | ₩106,835 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩105,467 | ₩107,238 | ₩105,051 | ₩105,803 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩109,209 | ₩109,947 | ₩109,062 | ₩109,088 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩111,087 | ₩111,704 | ₩110,631 | ₩111,207 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩113,125 | ₩113,474 | ₩111,489 | ₩111,905 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩115,016 | ₩116,237 | ₩111,905 | ₩112,361 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩115,043 | ₩115,338 | ₩114,439 | ₩115,003 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩115,526 | ₩115,928 | ₩114,533 | ₩114,681 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩111,529 | ₩112,388 | ₩110,832 | ₩111,744 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩108,082 | ₩111,932 | ₩107,506 | ₩111,623 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩110,067 | ₩111,060 | ₩108,284 | ₩108,324 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,922 | ₩115,767 | ₩112,401 | ₩113,004 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,936 | ₩115,338 | ₩114,473 | ₩114,842 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,894 | ₩116,988 | ₩114,460 | ₩114,560 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩119,482 | ₩119,764 | ₩118,228 | ₩118,919 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩118,054 | ₩118,322 | ₩117,444 | ₩117,926 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,697 | ₩119,771 | ₩118,838 | ₩119,066 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩118,503 | ₩119,268 | ₩118,020 | ₩118,892 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩120,112 | ₩121,923 | ₩119,998 | ₩120,609 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩117,497 | ₩119,797 | ₩117,202 | ₩119,321 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,867 | ₩118,289 | ₩116,867 | ₩118,087 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩120,005 | ₩120,240 | ₩118,946 | ₩119,643 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩120,005 | ₩120,139 | ₩119,147 | ₩119,643 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩119,415 | ₩120,944 | ₩119,066 | ₩120,528 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩119,133 | ₩120,817 | ₩118,530 | ₩120,649 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩119,227 | ₩119,791 | ₩118,490 | ₩118,959 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩121,333 | ₩121,643 | ₩120,260 | ₩120,957 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,716 | ₩121,159 | ₩119,703 | ₩120,676 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩124,418 | ₩124,726 | ₩123,452 | ₩123,506 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩124,444 | ₩124,981 | ₩123,915 | ₩124,431 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩124,485 | ₩125,169 | ₩123,103 | ₩125,155 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩125,477 | ₩126,014 | ₩124,941 | ₩125,651 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩125,450 | ₩126,047 | ₩124,793 | ₩125,383 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,920 | ₩126,402 | ₩124,368 | ₩124,793 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩124,283 | ₩125,169 | ₩124,149 | ₩124,525 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩121,427 | ₩121,708 | ₩120,770 | ₩120,877 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩121,065 | ₩121,601 | ₩119,455 | ₩119,871 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,789 | ₩123,667 | ₩121,722 | ₩122,325 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,922 | ₩122,976 | ₩122,185 | ₩122,540 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩120,408 | ₩121,132 | ₩119,683 | ₩120,662 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩121,601 | ₩122,118 | ₩120,931 | ₩121,936 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,761 | ₩124,793 | ₩123,868 | ₩124,230 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,632 | ₩125,786 | ₩124,471 | ₩125,182 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩125,477 | ₩125,799 | ₩123,760 | ₩124,578 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩126,067 | ₩126,335 | ₩125,370 | ₩125,812 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,738 | ₩127,194 | ₩123,881 | ₩124,163 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩128,052 | ₩128,112 | ₩127,167 | ₩127,757 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,790 | ₩129,661 | ₩128,709 | ₩128,803 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,784 | ₩127,992 | ₩126,604 | ₩127,194 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,958 | ₩128,200 | ₩127,046 | ₩127,288 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,952 | ₩128,622 | ₩126,858 | ₩128,615 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,638 | ₩126,027 | ₩124,739 | ₩125,853 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,724 | ₩127,247 | ₩125,960 | ₩126,349 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩126,107 | ₩127,395 | ₩125,987 | ₩126,577 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩127,140 | ₩127,247 | ₩124,659 | ₩125,571 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,653 | ₩125,182 | ₩122,272 | ₩124,780 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,908 | ₩124,646 | ₩123,291 | ₩123,559 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩122,044 | ₩124,686 | ₩121,682 | ₩124,029 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,665 | ₩127,153 | ₩125,343 | ₩126,470 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩121,387 | ₩124,364 | ₩121,252 | ₩124,310 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩121,239 | ₩121,373 | ₩119,243 | ₩119,791 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩117,403 | ₩120,884 | ₩117,122 | ₩119,817 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩118,047 | ₩118,838 | ₩115,660 | ₩115,781 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩121,266 | ₩121,521 | ₩119,087 | ₩120,260 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,613 | ₩117,658 | ₩115,459 | ₩116,773 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩117,014 | ₩119,750 | ₩115,459 | ₩116,733 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,653 | ₩123,814 | ₩118,838 | ₩119,455 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩121,440 | ₩123,720 | ₩120,434 | ₩123,197 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩129,018 | ₩130,037 | ₩128,401 | ₩128,495 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩133,041 | ₩133,524 | ₩131,995 | ₩132,719 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩133,242 | ₩133,698 | ₩132,008 | ₩133,041 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩135,576 | ₩135,790 | ₩132,954 | ₩133,148 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩137,212 | ₩137,212 | ₩134,771 | ₩134,919 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩137,547 | ₩137,909 | ₩136,676 | ₩137,588 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩138,567 | ₩139,036 | ₩136,971 | ₩137,990 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩135,187 | ₩136,535 | ₩134,262 | ₩136,474 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩135,475 | ₩137,326 | ₩134,878 | ₩136,756 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,871 | ₩135,951 | ₩134,020 | ₩134,624 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩137,105 | ₩137,614 | ₩135,603 | ₩136,287 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩136,609 | ₩136,662 | ₩132,585 | ₩135,294 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩141,537 | ₩142,147 | ₩139,613 | ₩141,544 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,835 | ₩139,747 | ₩138,392 | ₩139,666 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩137,212 | ₩138,017 | ₩136,126 | ₩137,909 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩137,427 | ₩138,486 | ₩136,582 | ₩136,743 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,764 | ₩137,313 | ₩135,629 | ₩137,078 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩137,091 | ₩139,043 | ₩137,091 | ₩138,996 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,806 | ₩135,321 | ₩132,371 | ₩135,294 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩132,129 | ₩133,282 | ₩131,727 | ₩132,733 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩131,633 | ₩132,987 | ₩131,512 | ₩132,317 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,977 | ₩130,345 | ₩128,682 | ₩129,487 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,759 | ₩133,940 | ₩131,780 | ₩133,591 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩134,275 | ₩134,650 | ₩129,433 | ₩130,426 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩134,570 | ₩135,348 | ₩133,671 | ₩135,013 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩134,597 | ₩134,798 | ₩132,706 | ₩133,551 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩133,175 | ₩135,026 | ₩133,095 | ₩134,892 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩130,225 | ₩131,941 | ₩129,956 | ₩131,512 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩128,293 | ₩130,225 | ₩127,194 | ₩127,690 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩133,564 | ₩133,752 | ₩128,749 | ₩131,056 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,708 | ₩132,558 | ₩129,527 | ₩131,257 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩125,336 | ₩127,274 | ₩122,044 | ₩123,371 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩134,650 | ₩135,723 | ₩124,377 | ₩128,763 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩147,123 | ₩147,177 | ₩135,321 | ₩143,194 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩139,626 | ₩143,126 | ₩138,996 | ₩142,751 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩134,315 | ₩137,574 | ₩133,980 | ₩137,480 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,785 | ₩135,509 | ₩132,934 | ₩134,194 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩131,110 | ₩132,451 | ₩130,949 | ₩132,250 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩128,186 | ₩130,796 | ₩128,079 | ₩130,520 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩129,004 | ₩129,333 | ₩126,228 | ₩128,133 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩126,107 | ₩126,530 | ₩125,343 | ₩126,255 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩122,097 | ₩122,661 | ₩120,448 | ₩121,655 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩122,164 | ₩122,741 | ₩122,084 | ₩122,218 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩123,036 | ₩123,257 | ₩122,104 | ₩122,996 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,620 | ₩123,036 | ₩121,293 | ₩121,735 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,735 | ₩122,909 | ₩121,722 | ₩121,910 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩119,281 | ₩119,911 | ₩118,905 | ₩119,670 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩117,470 | ₩118,852 | ₩117,350 | ₩118,798 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,980 | ₩118,624 | ₩117,437 | ₩118,168 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,597 | ₩119,375 | ₩118,476 | ₩119,308 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩117,363 | ₩118,289 | ₩117,269 | ₩118,020 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,955 | ₩116,009 | ₩114,399 | ₩114,989 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩115,110 | ₩115,526 | ₩114,232 | ₩114,493 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩116,532 | ₩116,572 | ₩115,097 | ₩115,204 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩116,545 | ₩116,545 | ₩114,218 | ₩115,070 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩120,434 | ₩120,790 | ₩119,737 | ₩120,314 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩119,040 | ₩119,120 | ₩118,040 | ₩118,959 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩118,476 | ₩119,422 | ₩117,551 | ₩119,375 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩117,524 | ₩117,940 | ₩117,128 | ₩117,846 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,895 | ₩115,640 | ₩114,681 | ₩115,204 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩115,003 | ₩116,102 | ₩114,346 | ₩115,043 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,909 | ₩115,459 | ₩114,694 | ₩115,231 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,842 | ₩115,083 | ₩113,916 | ₩114,292 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,842 | ₩115,083 | ₩113,762 | ₩114,279 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩115,244 | ₩115,566 | ₩113,018 | ₩114,131 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩112,307 | ₩113,755 | ₩112,172 | ₩113,501 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩111,435 | ₩112,508 | ₩111,006 | ₩112,294 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩111,328 | ₩112,066 | ₩111,234 | ₩111,811 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,704 | ₩111,771 | ₩110,859 | ₩111,288 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩112,334 | ₩113,072 | ₩111,476 | ₩111,569 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,704 | ₩111,999 | ₩111,254 | ₩111,757 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩112,119 | ₩112,602 | ₩111,368 | ₩111,677 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩112,253 | ₩112,274 | ₩110,550 | ₩111,744 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,763 | ₩112,763 | ₩112,019 | ₩112,468 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩111,435 | ₩111,958 | ₩111,119 | ₩111,932 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,987 | ₩110,751 | ₩109,826 | ₩110,550 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,759 | ₩110,403 | ₩109,129 | ₩109,692 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩108,190 | ₩109,752 | ₩108,015 | ₩109,719 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,975 | ₩108,874 | ₩107,653 | ₩108,002 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩108,324 | ₩108,994 | ₩107,331 | ₩108,217 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩109,035 | ₩109,715 | ₩107,680 | ₩108,230 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩108,163 | ₩108,378 | ₩107,264 | ₩108,056 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,935 | ₩108,359 | ₩106,373 | ₩107,278 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,586 | ₩109,135 | ₩107,050 | ₩108,498 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,797 | ₩112,019 | ₩110,027 | ₩110,537 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,678 | ₩111,818 | ₩109,517 | ₩111,382 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,678 | ₩109,772 | ₩108,780 | ₩109,638 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩108,498 | ₩109,276 | ₩108,176 | ₩109,196 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩106,178 | ₩106,902 | ₩105,749 | ₩106,299 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,963 | ₩106,259 | ₩105,266 | ₩105,668 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,735 | ₩105,930 | ₩105,239 | ₩105,776 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,904 | ₩105,548 | ₩104,314 | ₩104,555 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩106,487 | ₩106,996 | ₩106,071 | ₩106,446 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,896 | ₩106,943 | ₩105,461 | ₩106,205 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩105,373 | ₩106,869 | ₩105,199 | ₩106,795 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,688 | ₩106,782 | ₩104,287 | ₩104,730 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩104,421 | ₩105,400 | ₩103,938 | ₩105,132 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩107,063 | ₩107,224 | ₩105,427 | ₩105,910 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩109,236 | ₩109,873 | ₩108,780 | ₩108,941 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩110,081 | ₩110,282 | ₩109,263 | ₩109,289 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,573 | ₩109,196 | ₩106,473 | ₩108,901 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,556 | ₩112,193 | ₩108,378 | ₩109,062 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,681 | ₩116,344 | ₩113,970 | ₩116,263 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,587 | ₩114,627 | ₩111,154 | ₩112,253 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,870 | ₩114,493 | ₩111,744 | ₩114,372 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩111,368 | ₩111,871 | ₩110,966 | ₩111,811 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩109,115 | ₩110,322 | ₩109,035 | ₩109,947 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,646 | ₩109,310 | ₩108,378 | ₩109,115 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩106,044 | ₩106,822 | ₩105,440 | ₩106,540 | +0.47% | 825.8만 |
|---|