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 | ₩110,665 | ₩111,006 | ₩110,452 | ₩110,839 | +0.16% | 239.9만 |
| 2026.10.08 | ₩108,889 | ₩109,463 | ₩108,395 | ₩109,143 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,101 | ₩108,996 | ₩107,841 | ₩108,328 | +0.21% | 335.7만 |
| 2026.10.06 | ₩109,931 | ₩110,505 | ₩109,466 | ₩110,118 | +0.17% | 332만 |
| 2026.10.05 | ₩109,704 | ₩109,730 | ₩108,942 | ₩109,383 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,786 | ₩110,986 | ₩108,969 | ₩109,584 | -1.08% | 521.2만 |
| 2026.10.01 | ₩110,078 | ₩110,572 | ₩109,610 | ₩110,331 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,786 | ₩110,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,757 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,784 | ₩110,372 | ₩109,437 | ₩110,372 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,477 | ₩109,917 | ₩108,609 | ₩108,929 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩113,029 | ₩113,590 | ₩112,388 | ₩113,377 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩112,949 | ₩113,256 | ₩112,108 | ₩112,882 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩113,897 | ₩113,944 | ₩112,936 | ₩113,190 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,432 | ₩115,487 | ₩113,998 | ₩115,300 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,313 | ₩115,313 | ₩114,205 | ₩114,806 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,393 | ₩116,128 | ₩114,725 | ₩115,647 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,353 | ₩115,694 | ₩114,705 | ₩114,792 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩114,939 | ₩115,367 | ₩111,881 | ₩112,896 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,243 | ₩113,884 | ₩112,896 | ₩113,523 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩112,909 | ₩114,071 | ₩112,655 | ₩113,163 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩115,968 | ₩116,288 | ₩114,725 | ₩114,859 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,099 | ₩115,594 | ₩113,951 | ₩114,205 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩117,023 | ₩117,129 | ₩115,587 | ₩116,235 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,275 | ₩116,480 | ₩115,079 | ₩115,166 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,595 | ₩117,530 | ₩116,382 | ₩117,170 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,345 | ₩119,133 | ₩117,704 | ₩118,225 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,166 | ₩116,181 | ₩115,113 | ₩116,048 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,725 | ₩115,580 | ₩114,205 | ₩114,311 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,503 | ₩117,690 | ₩116,653 | ₩117,677 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,617 | ₩122,325 | ₩117,450 | ₩117,797 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,223 | ₩121,964 | ₩120,549 | ₩121,764 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩121,871 | ₩122,438 | ₩121,096 | ₩121,403 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,764 | ₩123,340 | ₩121,657 | ₩123,340 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,460 | ₩123,680 | ₩122,205 | ₩122,899 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩121,083 | ₩122,372 | ₩120,829 | ₩121,964 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,145 | ₩119,948 | ₩118,038 | ₩119,654 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,764 | ₩119,253 | ₩117,377 | ₩119,253 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩115,954 | ₩116,462 | ₩114,619 | ₩114,832 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩115,914 | ₩117,016 | ₩115,847 | ₩116,796 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,807 | ₩116,168 | ₩115,500 | ₩115,634 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,807 | ₩116,048 | ₩114,725 | ₩114,926 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,715 | ₩117,296 | ₩116,155 | ₩116,635 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,195 | ₩116,355 | ₩115,173 | ₩115,473 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,552 | ₩116,141 | ₩114,058 | ₩115,941 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,099 | ₩115,380 | ₩114,345 | ₩114,792 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,188 | ₩112,963 | ₩111,553 | ₩112,228 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩110,879 | ₩112,749 | ₩110,705 | ₩112,228 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,740 | ₩108,482 | ₩107,654 | ₩107,780 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,578 | ₩107,153 | ₩106,191 | ₩107,033 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,806 | ₩107,146 | ₩106,231 | ₩107,033 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,794 | ₩108,822 | ₩107,660 | ₩108,622 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩106,071 | ₩108,755 | ₩105,563 | ₩106,872 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,458 | ₩106,912 | ₩105,991 | ₩106,392 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,687 | ₩108,154 | ₩107,413 | ₩107,887 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩106,912 | ₩107,847 | ₩106,886 | ₩107,099 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,179 | ₩107,420 | ₩106,719 | ₩106,993 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,303 | ₩110,071 | ₩109,096 | ₩109,169 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩107,059 | ₩107,994 | ₩106,866 | ₩107,941 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩105,937 | ₩106,205 | ₩105,657 | ₩105,871 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩104,869 | ₩106,311 | ₩104,749 | ₩106,111 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,790 | ₩106,098 | ₩104,856 | ₩105,136 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,166 | ₩107,834 | ₩106,412 | ₩107,166 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩107,874 | ₩108,341 | ₩106,832 | ₩107,179 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,313 | ₩107,366 | ₩105,336 | ₩105,737 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩107,994 | ₩108,738 | ₩107,634 | ₩108,568 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩109,009 | ₩109,303 | ₩108,662 | ₩108,902 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,447 | ₩108,088 | ₩106,271 | ₩107,780 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,091 | ₩110,438 | ₩108,141 | ₩108,729 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,463 | ₩110,104 | ₩109,089 | ₩110,038 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,689 | ₩109,490 | ₩108,368 | ₩108,902 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩106,923 | ₩108,742 | ₩106,619 | ₩106,739 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,258 | ₩107,353 | ₩106,038 | ₩106,071 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,712 | ₩106,866 | ₩105,670 | ₩106,111 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,206 | ₩108,208 | ₩106,886 | ₩107,660 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,271 | ₩106,832 | ₩105,644 | ₩106,392 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩105,029 | ₩106,792 | ₩104,615 | ₩105,363 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,755 | ₩109,490 | ₩108,609 | ₩108,635 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,625 | ₩111,240 | ₩110,171 | ₩110,745 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,655 | ₩113,003 | ₩111,026 | ₩111,440 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,538 | ₩115,754 | ₩111,440 | ₩111,894 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,565 | ₩114,859 | ₩113,964 | ₩114,525 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩115,046 | ₩115,447 | ₩114,058 | ₩114,205 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩111,066 | ₩111,921 | ₩110,372 | ₩111,280 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,634 | ₩111,467 | ₩107,059 | ₩111,159 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,610 | ₩110,599 | ₩107,834 | ₩107,874 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,445 | ₩115,286 | ₩111,934 | ₩112,535 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,458 | ₩114,859 | ₩113,998 | ₩114,365 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,408 | ₩116,502 | ₩113,984 | ₩114,084 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩118,986 | ₩119,266 | ₩117,737 | ₩118,425 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,564 | ₩117,831 | ₩116,956 | ₩117,437 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,200 | ₩119,273 | ₩118,345 | ₩118,572 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩118,011 | ₩118,772 | ₩117,530 | ₩118,398 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,614 | ₩121,417 | ₩119,500 | ₩120,108 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩117,009 | ₩119,300 | ₩116,715 | ₩118,826 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,382 | ₩117,797 | ₩116,382 | ₩117,597 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,507 | ₩119,741 | ₩118,452 | ₩119,146 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,507 | ₩119,640 | ₩118,652 | ₩119,146 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩118,919 | ₩120,442 | ₩118,572 | ₩120,028 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,639 | ₩120,315 | ₩118,038 | ₩120,148 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,732 | ₩119,293 | ₩117,998 | ₩118,465 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,829 | ₩121,138 | ₩119,761 | ₩120,455 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,215 | ₩120,655 | ₩119,206 | ₩120,175 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩123,901 | ₩124,208 | ₩122,939 | ₩122,993 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩123,928 | ₩124,462 | ₩123,400 | ₩123,914 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩123,968 | ₩124,649 | ₩122,592 | ₩124,635 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩124,956 | ₩125,490 | ₩124,422 | ₩125,130 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩124,929 | ₩125,524 | ₩124,275 | ₩124,862 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,397 | ₩125,877 | ₩123,851 | ₩124,275 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,767 | ₩124,649 | ₩123,634 | ₩124,008 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩120,923 | ₩121,203 | ₩120,268 | ₩120,375 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,562 | ₩121,096 | ₩118,959 | ₩119,373 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,283 | ₩123,153 | ₩121,216 | ₩121,817 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,412 | ₩122,465 | ₩121,677 | ₩122,031 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩119,907 | ₩120,629 | ₩119,186 | ₩120,161 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩121,096 | ₩121,610 | ₩120,428 | ₩121,430 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,243 | ₩124,275 | ₩123,353 | ₩123,714 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,115 | ₩125,263 | ₩123,954 | ₩124,662 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩124,956 | ₩125,276 | ₩123,246 | ₩124,061 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,544 | ₩125,811 | ₩124,849 | ₩125,290 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,211 | ₩126,665 | ₩123,367 | ₩123,647 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,520 | ₩127,580 | ₩126,639 | ₩127,226 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,255 | ₩129,123 | ₩128,175 | ₩128,268 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,253 | ₩127,460 | ₩126,078 | ₩126,665 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,427 | ₩127,667 | ₩126,519 | ₩126,759 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,425 | ₩128,088 | ₩126,332 | ₩128,081 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,116 | ₩125,504 | ₩124,221 | ₩125,330 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,198 | ₩126,719 | ₩125,437 | ₩125,824 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,584 | ₩126,866 | ₩125,463 | ₩126,051 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,612 | ₩126,719 | ₩124,141 | ₩125,049 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,140 | ₩124,662 | ₩121,764 | ₩124,261 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,393 | ₩124,128 | ₩122,779 | ₩123,046 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,537 | ₩124,168 | ₩121,176 | ₩123,514 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,143 | ₩126,625 | ₩124,822 | ₩125,944 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩120,882 | ₩123,847 | ₩120,749 | ₩123,794 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,736 | ₩120,869 | ₩118,748 | ₩119,293 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩116,916 | ₩120,382 | ₩116,635 | ₩119,320 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,557 | ₩118,345 | ₩115,180 | ₩115,300 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,762 | ₩121,016 | ₩118,592 | ₩119,761 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,133 | ₩117,170 | ₩114,979 | ₩116,288 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,528 | ₩119,253 | ₩114,979 | ₩116,248 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,140 | ₩123,300 | ₩118,345 | ₩118,959 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩120,936 | ₩123,206 | ₩119,934 | ₩122,685 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,482 | ₩129,497 | ₩127,867 | ₩127,961 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,489 | ₩132,969 | ₩131,447 | ₩132,168 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,689 | ₩133,143 | ₩131,460 | ₩132,489 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩135,013 | ₩135,226 | ₩132,402 | ₩132,595 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,642 | ₩136,642 | ₩134,211 | ₩134,358 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩136,976 | ₩137,337 | ₩136,108 | ₩137,016 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩137,991 | ₩138,459 | ₩136,402 | ₩137,417 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,625 | ₩135,968 | ₩133,704 | ₩135,908 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩134,913 | ₩136,756 | ₩134,318 | ₩136,188 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,307 | ₩135,387 | ₩133,464 | ₩134,065 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,535 | ₩137,043 | ₩135,039 | ₩135,721 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩136,041 | ₩136,095 | ₩132,034 | ₩134,732 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩140,949 | ₩141,557 | ₩139,033 | ₩140,956 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,258 | ₩139,166 | ₩137,817 | ₩139,086 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,642 | ₩137,444 | ₩135,560 | ₩137,337 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩136,856 | ₩137,911 | ₩136,014 | ₩136,175 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,200 | ₩136,742 | ₩135,066 | ₩136,509 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,522 | ₩138,465 | ₩136,522 | ₩138,418 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,250 | ₩134,759 | ₩131,821 | ₩134,732 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,580 | ₩132,729 | ₩131,180 | ₩132,181 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩131,086 | ₩132,435 | ₩130,966 | ₩131,767 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,437 | ₩129,804 | ₩128,148 | ₩128,949 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,208 | ₩133,383 | ₩131,233 | ₩133,036 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,717 | ₩134,091 | ₩128,896 | ₩129,884 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩134,011 | ₩134,786 | ₩133,116 | ₩134,452 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩134,038 | ₩134,238 | ₩132,155 | ₩132,996 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,622 | ₩134,465 | ₩132,542 | ₩134,332 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,684 | ₩131,393 | ₩129,417 | ₩130,966 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,761 | ₩129,684 | ₩126,665 | ₩127,160 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩133,009 | ₩133,196 | ₩128,215 | ₩130,512 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,165 | ₩132,008 | ₩128,989 | ₩130,712 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,816 | ₩126,746 | ₩121,537 | ₩122,859 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩134,091 | ₩135,160 | ₩123,861 | ₩128,228 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,512 | ₩146,565 | ₩134,759 | ₩142,599 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩139,046 | ₩142,532 | ₩138,418 | ₩142,158 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,757 | ₩137,003 | ₩133,423 | ₩136,909 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,225 | ₩134,946 | ₩132,382 | ₩133,637 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,565 | ₩131,901 | ₩130,405 | ₩131,701 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,654 | ₩130,253 | ₩127,547 | ₩129,978 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,468 | ₩128,796 | ₩125,704 | ₩127,600 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,584 | ₩126,004 | ₩124,822 | ₩125,731 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,590 | ₩122,151 | ₩119,948 | ₩121,150 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,657 | ₩122,231 | ₩121,577 | ₩121,710 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,525 | ₩122,746 | ₩121,597 | ₩122,485 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,111 | ₩122,525 | ₩120,789 | ₩121,230 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,230 | ₩122,398 | ₩121,216 | ₩121,403 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,786 | ₩119,413 | ₩118,412 | ₩119,173 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩116,983 | ₩118,358 | ₩116,862 | ₩118,305 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,490 | ₩118,131 | ₩116,949 | ₩117,677 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,104 | ₩118,879 | ₩117,984 | ₩118,812 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩116,876 | ₩117,797 | ₩116,782 | ₩117,530 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,473 | ₩115,527 | ₩113,924 | ₩114,512 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,632 | ₩115,046 | ₩113,757 | ₩114,018 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩116,048 | ₩116,088 | ₩114,619 | ₩114,725 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩116,061 | ₩116,061 | ₩113,744 | ₩114,592 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩119,934 | ₩120,288 | ₩119,240 | ₩119,814 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,545 | ₩118,625 | ₩117,550 | ₩118,465 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩117,984 | ₩118,926 | ₩117,063 | ₩118,879 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩117,036 | ₩117,450 | ₩116,642 | ₩117,357 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,418 | ₩115,160 | ₩114,205 | ₩114,725 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,525 | ₩115,620 | ₩113,871 | ₩114,565 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,432 | ₩114,979 | ₩114,218 | ₩114,752 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,365 | ₩114,605 | ₩113,443 | ₩113,817 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,365 | ₩114,605 | ₩113,290 | ₩113,804 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,766 | ₩115,086 | ₩112,548 | ₩113,657 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,841 | ₩113,283 | ₩111,706 | ₩113,029 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩110,973 | ₩112,041 | ₩110,545 | ₩111,827 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩110,866 | ₩111,600 | ₩110,772 | ₩111,346 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,240 | ₩111,306 | ₩110,398 | ₩110,826 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩111,867 | ₩112,602 | ₩111,013 | ₩111,106 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,240 | ₩111,533 | ₩110,792 | ₩111,293 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,654 | ₩112,134 | ₩110,906 | ₩111,213 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,787 | ₩111,807 | ₩110,091 | ₩111,280 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,295 | ₩112,295 | ₩111,553 | ₩112,001 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩110,973 | ₩111,493 | ₩110,657 | ₩111,467 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,530 | ₩110,291 | ₩109,370 | ₩110,091 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,303 | ₩109,944 | ₩108,675 | ₩109,236 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,740 | ₩109,296 | ₩107,567 | ₩109,263 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,527 | ₩108,422 | ₩107,206 | ₩107,553 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩107,874 | ₩108,542 | ₩106,886 | ₩107,767 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,582 | ₩109,259 | ₩107,233 | ₩107,780 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,714 | ₩107,927 | ₩106,819 | ₩107,607 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,487 | ₩107,909 | ₩105,931 | ₩106,832 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,139 | ₩108,682 | ₩106,605 | ₩108,048 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,333 | ₩111,553 | ₩109,570 | ₩110,078 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,223 | ₩111,353 | ₩109,063 | ₩110,919 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,223 | ₩109,316 | ₩108,328 | ₩109,183 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩108,048 | ₩108,822 | ₩107,727 | ₩108,742 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,737 | ₩106,458 | ₩105,310 | ₩105,857 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,523 | ₩105,817 | ₩104,829 | ₩105,230 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,296 | ₩105,490 | ₩104,802 | ₩105,336 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,468 | ₩105,109 | ₩103,881 | ₩104,121 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩106,044 | ₩106,552 | ₩105,630 | ₩106,004 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,452 | ₩106,498 | ₩105,023 | ₩105,764 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩104,936 | ₩106,425 | ₩104,762 | ₩106,351 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,245 | ₩106,338 | ₩103,854 | ₩104,295 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩103,987 | ₩104,962 | ₩103,507 | ₩104,695 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,619 | ₩106,779 | ₩104,989 | ₩105,470 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,782 | ₩109,417 | ₩108,328 | ₩108,488 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,624 | ₩109,824 | ₩108,809 | ₩108,836 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,126 | ₩108,742 | ₩106,031 | ₩108,448 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,093 | ₩111,727 | ₩107,927 | ₩108,609 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,205 | ₩115,861 | ₩113,497 | ₩115,781 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,111 | ₩114,151 | ₩110,692 | ₩111,787 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,402 | ₩114,018 | ₩111,280 | ₩113,897 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩110,906 | ₩111,407 | ₩110,505 | ₩111,346 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,662 | ₩109,864 | ₩108,582 | ₩109,490 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,195 | ₩108,856 | ₩107,927 | ₩108,662 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,604 | ₩106,378 | ₩105,003 | ₩106,098 | +0.47% | 825.8만 |
|---|