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 | ₩110,592 | ₩110,932 | ₩110,378 | ₩110,765 | +0.16% | 239.9만 |
| 2026.10.08 | ₩108,816 | ₩109,390 | ₩108,323 | ₩109,070 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,029 | ₩108,923 | ₩107,769 | ₩108,256 | +0.21% | 335.7만 |
| 2026.10.06 | ₩109,858 | ₩110,431 | ₩109,393 | ₩110,044 | +0.17% | 332만 |
| 2026.10.05 | ₩109,631 | ₩109,657 | ₩108,870 | ₩109,310 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,712 | ₩110,912 | ₩108,897 | ₩109,510 | -1.08% | 521.2만 |
| 2026.10.01 | ₩110,004 | ₩110,498 | ₩109,537 | ₩110,258 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,712 | ₩110,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,684 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,711 | ₩110,298 | ₩109,364 | ₩110,298 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,404 | ₩109,844 | ₩108,536 | ₩108,856 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩112,954 | ₩113,515 | ₩112,313 | ₩113,301 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩112,874 | ₩113,181 | ₩112,033 | ₩112,807 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩113,822 | ₩113,868 | ₩112,861 | ₩113,114 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,355 | ₩115,410 | ₩113,922 | ₩115,223 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,236 | ₩115,236 | ₩114,128 | ₩114,729 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,316 | ₩116,050 | ₩114,649 | ₩115,570 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,276 | ₩115,617 | ₩114,629 | ₩114,716 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩114,863 | ₩115,290 | ₩111,806 | ₩112,820 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,168 | ₩113,808 | ₩112,820 | ₩113,448 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩112,834 | ₩113,995 | ₩112,580 | ₩113,087 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩115,890 | ₩116,211 | ₩114,649 | ₩114,782 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,023 | ₩115,517 | ₩113,875 | ₩114,128 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩116,945 | ₩117,051 | ₩115,510 | ₩116,157 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,197 | ₩116,403 | ₩115,003 | ₩115,089 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,518 | ₩117,452 | ₩116,304 | ₩117,091 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,266 | ₩119,053 | ₩117,625 | ₩118,146 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,089 | ₩116,104 | ₩115,036 | ₩115,970 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,649 | ₩115,503 | ₩114,128 | ₩114,235 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,425 | ₩117,612 | ₩116,575 | ₩117,599 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,536 | ₩122,243 | ₩117,372 | ₩117,719 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,142 | ₩121,883 | ₩120,468 | ₩121,683 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩121,790 | ₩122,357 | ₩121,015 | ₩121,322 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,683 | ₩123,258 | ₩121,576 | ₩123,258 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,378 | ₩123,598 | ₩122,123 | ₩122,817 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩121,002 | ₩122,290 | ₩120,749 | ₩121,883 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,066 | ₩119,868 | ₩117,959 | ₩119,574 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,685 | ₩119,174 | ₩117,298 | ₩119,174 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩115,877 | ₩116,384 | ₩114,542 | ₩114,756 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩115,837 | ₩116,938 | ₩115,770 | ₩116,718 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,730 | ₩116,090 | ₩115,423 | ₩115,557 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,730 | ₩115,970 | ₩114,649 | ₩114,849 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,638 | ₩117,218 | ₩116,077 | ₩116,558 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,117 | ₩116,277 | ₩115,096 | ₩115,396 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,475 | ₩116,064 | ₩113,982 | ₩115,864 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,023 | ₩115,303 | ₩114,269 | ₩114,716 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,113 | ₩112,887 | ₩111,479 | ₩112,153 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩110,805 | ₩112,674 | ₩110,632 | ₩112,153 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,669 | ₩108,409 | ₩107,582 | ₩107,709 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,507 | ₩107,081 | ₩106,120 | ₩106,961 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,734 | ₩107,075 | ₩106,160 | ₩106,961 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,722 | ₩108,750 | ₩107,589 | ₩108,550 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩106,000 | ₩108,683 | ₩105,493 | ₩106,801 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,387 | ₩106,841 | ₩105,920 | ₩106,321 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,615 | ₩108,082 | ₩107,342 | ₩107,815 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩106,841 | ₩107,775 | ₩106,814 | ₩107,028 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,108 | ₩107,348 | ₩106,648 | ₩106,921 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,230 | ₩109,998 | ₩109,023 | ₩109,097 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩106,988 | ₩107,922 | ₩106,794 | ₩107,869 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩105,867 | ₩106,134 | ₩105,587 | ₩105,800 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩104,799 | ₩106,241 | ₩104,679 | ₩106,040 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,720 | ₩106,027 | ₩104,786 | ₩105,066 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,095 | ₩107,762 | ₩106,341 | ₩107,095 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩107,802 | ₩108,269 | ₩106,761 | ₩107,108 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,242 | ₩107,295 | ₩105,266 | ₩105,667 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩107,922 | ₩108,666 | ₩107,562 | ₩108,496 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩108,937 | ₩109,230 | ₩108,590 | ₩108,830 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,375 | ₩108,016 | ₩106,200 | ₩107,709 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,018 | ₩110,365 | ₩108,069 | ₩108,656 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,390 | ₩110,031 | ₩109,017 | ₩109,964 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,616 | ₩109,417 | ₩108,296 | ₩108,830 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩106,852 | ₩108,670 | ₩106,548 | ₩106,668 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,187 | ₩107,282 | ₩105,967 | ₩106,000 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,641 | ₩106,794 | ₩105,600 | ₩106,040 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,135 | ₩108,136 | ₩106,814 | ₩107,589 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,200 | ₩106,761 | ₩105,573 | ₩106,321 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩104,959 | ₩106,721 | ₩104,545 | ₩105,293 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,683 | ₩109,417 | ₩108,536 | ₩108,563 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,552 | ₩111,165 | ₩110,098 | ₩110,672 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,580 | ₩112,927 | ₩110,952 | ₩111,366 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,462 | ₩115,677 | ₩111,366 | ₩111,819 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,489 | ₩114,782 | ₩113,888 | ₩114,449 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩114,969 | ₩115,370 | ₩113,982 | ₩114,128 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩110,992 | ₩111,846 | ₩110,298 | ₩111,206 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,562 | ₩111,392 | ₩106,988 | ₩111,085 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,537 | ₩110,525 | ₩107,762 | ₩107,802 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,369 | ₩115,210 | ₩111,860 | ₩112,460 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,382 | ₩114,782 | ₩113,922 | ₩114,289 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,331 | ₩116,424 | ₩113,908 | ₩114,008 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩118,907 | ₩119,187 | ₩117,659 | ₩118,346 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,485 | ₩117,752 | ₩116,878 | ₩117,358 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,120 | ₩119,194 | ₩118,266 | ₩118,493 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩117,932 | ₩118,693 | ₩117,452 | ₩118,319 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,534 | ₩121,336 | ₩119,420 | ₩120,028 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩116,931 | ₩119,220 | ₩116,638 | ₩118,746 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,304 | ₩117,719 | ₩116,304 | ₩117,519 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,427 | ₩119,661 | ₩118,373 | ₩119,067 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,427 | ₩119,561 | ₩118,573 | ₩119,067 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩118,840 | ₩120,361 | ₩118,493 | ₩119,948 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,560 | ₩120,235 | ₩117,959 | ₩120,068 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,653 | ₩119,214 | ₩117,919 | ₩118,386 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,749 | ₩121,057 | ₩119,681 | ₩120,375 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,135 | ₩120,575 | ₩119,127 | ₩120,095 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩123,818 | ₩124,125 | ₩122,857 | ₩122,911 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩123,845 | ₩124,379 | ₩123,318 | ₩123,832 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩123,885 | ₩124,566 | ₩122,510 | ₩124,552 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩124,873 | ₩125,407 | ₩124,339 | ₩125,046 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩124,846 | ₩125,440 | ₩124,192 | ₩124,779 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,313 | ₩125,794 | ₩123,769 | ₩124,192 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,685 | ₩124,566 | ₩123,551 | ₩123,925 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩120,842 | ₩121,122 | ₩120,188 | ₩120,295 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,482 | ₩121,015 | ₩118,880 | ₩119,294 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,202 | ₩123,071 | ₩121,136 | ₩121,736 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,330 | ₩122,383 | ₩121,596 | ₩121,950 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩119,828 | ₩120,548 | ₩119,107 | ₩120,081 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩121,015 | ₩121,529 | ₩120,348 | ₩121,349 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,160 | ₩124,192 | ₩123,271 | ₩123,631 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,032 | ₩125,180 | ₩123,872 | ₩124,579 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩124,873 | ₩125,193 | ₩123,164 | ₩123,978 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,460 | ₩125,727 | ₩124,766 | ₩125,206 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,127 | ₩126,581 | ₩123,284 | ₩123,565 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,435 | ₩127,495 | ₩126,554 | ₩127,142 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,169 | ₩129,037 | ₩128,089 | ₩128,183 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,168 | ₩127,375 | ₩125,994 | ₩126,581 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,342 | ₩127,582 | ₩126,434 | ₩126,674 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,341 | ₩128,002 | ₩126,247 | ₩127,996 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,033 | ₩125,420 | ₩124,139 | ₩125,246 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,114 | ₩126,634 | ₩125,353 | ₩125,740 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,500 | ₩126,781 | ₩125,380 | ₩125,967 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,528 | ₩126,634 | ₩124,059 | ₩124,966 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,057 | ₩124,579 | ₩121,683 | ₩124,179 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,311 | ₩124,045 | ₩122,697 | ₩122,964 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,456 | ₩124,085 | ₩121,096 | ₩123,431 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,060 | ₩126,541 | ₩124,739 | ₩125,860 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩120,802 | ₩123,765 | ₩120,668 | ₩123,711 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,655 | ₩120,789 | ₩118,669 | ₩119,214 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩116,838 | ₩120,301 | ₩116,558 | ₩119,240 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,479 | ₩118,266 | ₩115,103 | ₩115,223 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,682 | ₩120,935 | ₩118,513 | ₩119,681 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,056 | ₩117,091 | ₩114,903 | ₩116,211 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,451 | ₩119,174 | ₩114,903 | ₩116,171 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,057 | ₩123,218 | ₩118,266 | ₩118,880 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩120,855 | ₩123,124 | ₩119,854 | ₩122,604 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,396 | ₩129,411 | ₩127,782 | ₩127,876 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,400 | ₩132,881 | ₩131,359 | ₩132,080 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,600 | ₩133,054 | ₩131,373 | ₩132,400 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩134,923 | ₩135,136 | ₩132,314 | ₩132,507 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,551 | ₩136,551 | ₩134,122 | ₩134,269 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩136,885 | ₩137,245 | ₩136,017 | ₩136,925 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩137,899 | ₩138,366 | ₩136,311 | ₩137,325 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,536 | ₩135,877 | ₩133,615 | ₩135,817 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩134,823 | ₩136,665 | ₩134,229 | ₩136,097 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,216 | ₩135,297 | ₩133,375 | ₩133,975 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,444 | ₩136,952 | ₩134,949 | ₩135,630 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩135,951 | ₩136,004 | ₩131,946 | ₩134,643 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩140,855 | ₩141,463 | ₩138,940 | ₩140,862 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,166 | ₩139,074 | ₩137,726 | ₩138,994 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,551 | ₩137,352 | ₩135,470 | ₩137,245 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩136,765 | ₩137,819 | ₩135,924 | ₩136,084 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,110 | ₩136,651 | ₩134,976 | ₩136,418 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,431 | ₩138,373 | ₩136,431 | ₩138,326 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,161 | ₩134,669 | ₩131,733 | ₩134,643 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,493 | ₩132,640 | ₩131,092 | ₩132,093 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩130,999 | ₩132,347 | ₩130,879 | ₩131,680 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,351 | ₩129,718 | ₩128,063 | ₩128,863 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,120 | ₩133,294 | ₩131,146 | ₩132,947 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,628 | ₩134,002 | ₩128,810 | ₩129,798 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩133,922 | ₩134,696 | ₩133,028 | ₩134,362 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩133,948 | ₩134,149 | ₩132,067 | ₩132,907 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,534 | ₩134,376 | ₩132,454 | ₩134,242 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,597 | ₩131,306 | ₩129,330 | ₩130,879 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,675 | ₩129,597 | ₩126,581 | ₩127,075 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩132,921 | ₩133,108 | ₩128,129 | ₩130,425 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,078 | ₩131,920 | ₩128,903 | ₩130,625 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,733 | ₩126,661 | ₩121,456 | ₩122,777 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩134,002 | ₩135,070 | ₩123,778 | ₩128,143 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,414 | ₩146,468 | ₩134,669 | ₩142,504 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩138,954 | ₩142,437 | ₩138,326 | ₩142,063 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,668 | ₩136,911 | ₩133,335 | ₩136,818 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,135 | ₩134,856 | ₩132,293 | ₩133,548 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,478 | ₩131,813 | ₩130,318 | ₩131,613 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,569 | ₩130,166 | ₩127,462 | ₩129,891 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,383 | ₩128,710 | ₩125,620 | ₩127,515 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,500 | ₩125,920 | ₩124,739 | ₩125,647 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,509 | ₩122,070 | ₩119,868 | ₩121,069 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,576 | ₩122,150 | ₩121,496 | ₩121,629 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,444 | ₩122,664 | ₩121,516 | ₩122,404 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,030 | ₩122,444 | ₩120,708 | ₩121,149 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,149 | ₩122,317 | ₩121,136 | ₩121,322 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,706 | ₩119,334 | ₩118,333 | ₩119,094 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩116,905 | ₩118,279 | ₩116,785 | ₩118,226 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,412 | ₩118,052 | ₩116,871 | ₩117,599 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,026 | ₩118,800 | ₩117,906 | ₩118,733 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩116,798 | ₩117,719 | ₩116,704 | ₩117,452 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,396 | ₩115,450 | ₩113,848 | ₩114,435 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,556 | ₩114,969 | ₩113,681 | ₩113,942 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩115,970 | ₩116,010 | ₩114,542 | ₩114,649 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩115,984 | ₩115,984 | ₩113,668 | ₩114,516 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩119,854 | ₩120,208 | ₩119,160 | ₩119,734 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,466 | ₩118,546 | ₩117,472 | ₩118,386 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩117,906 | ₩118,847 | ₩116,985 | ₩118,800 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩116,958 | ₩117,372 | ₩116,564 | ₩117,278 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,342 | ₩115,083 | ₩114,128 | ₩114,649 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,449 | ₩115,543 | ₩113,795 | ₩114,489 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,355 | ₩114,903 | ₩114,142 | ₩114,676 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,289 | ₩114,529 | ₩113,368 | ₩113,741 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,289 | ₩114,529 | ₩113,214 | ₩113,728 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,689 | ₩115,009 | ₩112,473 | ₩113,581 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,766 | ₩113,208 | ₩111,631 | ₩112,954 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩110,899 | ₩111,966 | ₩110,471 | ₩111,753 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩110,792 | ₩111,526 | ₩110,698 | ₩111,272 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,165 | ₩111,232 | ₩110,325 | ₩110,752 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩111,793 | ₩112,527 | ₩110,939 | ₩111,032 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,165 | ₩111,459 | ₩110,718 | ₩111,219 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,579 | ₩112,060 | ₩110,832 | ₩111,139 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,713 | ₩111,733 | ₩110,018 | ₩111,206 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,220 | ₩112,220 | ₩111,479 | ₩111,926 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩110,899 | ₩111,419 | ₩110,584 | ₩111,392 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,457 | ₩110,218 | ₩109,297 | ₩110,018 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,230 | ₩109,871 | ₩108,603 | ₩109,163 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,669 | ₩109,224 | ₩107,495 | ₩109,190 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,455 | ₩108,349 | ₩107,135 | ₩107,482 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩107,802 | ₩108,469 | ₩106,814 | ₩107,695 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,509 | ₩109,186 | ₩107,161 | ₩107,709 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,642 | ₩107,855 | ₩106,748 | ₩107,535 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,415 | ₩107,837 | ₩105,860 | ₩106,761 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,068 | ₩108,610 | ₩106,534 | ₩107,976 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,259 | ₩111,479 | ₩109,497 | ₩110,004 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,150 | ₩111,279 | ₩108,990 | ₩110,845 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,150 | ₩109,244 | ₩108,256 | ₩109,110 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩107,976 | ₩108,750 | ₩107,655 | ₩108,670 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,667 | ₩106,387 | ₩105,240 | ₩105,787 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,453 | ₩105,747 | ₩104,759 | ₩105,159 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,226 | ₩105,420 | ₩104,732 | ₩105,266 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,399 | ₩105,039 | ₩103,811 | ₩104,052 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩105,974 | ₩106,481 | ₩105,560 | ₩105,934 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,381 | ₩106,427 | ₩104,953 | ₩105,693 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩104,866 | ₩106,354 | ₩104,692 | ₩106,281 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,174 | ₩106,267 | ₩103,785 | ₩104,225 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩103,918 | ₩104,892 | ₩103,438 | ₩104,626 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,548 | ₩106,708 | ₩104,919 | ₩105,400 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,710 | ₩109,344 | ₩108,256 | ₩108,416 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,551 | ₩109,751 | ₩108,736 | ₩108,763 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,055 | ₩108,670 | ₩105,960 | ₩108,376 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,019 | ₩111,653 | ₩107,855 | ₩108,536 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,128 | ₩115,783 | ₩113,421 | ₩115,703 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,035 | ₩114,075 | ₩110,618 | ₩111,713 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,327 | ₩113,942 | ₩111,206 | ₩113,822 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩110,832 | ₩111,332 | ₩110,431 | ₩111,272 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,590 | ₩109,791 | ₩108,509 | ₩109,417 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,122 | ₩108,783 | ₩107,855 | ₩108,590 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,533 | ₩106,307 | ₩104,933 | ₩106,027 | +0.47% | 825.8만 |
|---|