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 | ₩110,816 | ₩111,157 | ₩110,602 | ₩110,990 | +0.16% | 239.9만 |
| 2026.10.08 | ₩109,037 | ₩109,612 | ₩108,543 | ₩109,292 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,248 | ₩109,144 | ₩107,988 | ₩108,476 | +0.21% | 335.7만 |
| 2026.10.06 | ₩110,081 | ₩110,656 | ₩109,615 | ₩110,268 | +0.17% | 332만 |
| 2026.10.05 | ₩109,853 | ₩109,880 | ₩109,091 | ₩109,532 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,936 | ₩111,137 | ₩109,118 | ₩109,733 | -1.08% | 521.2만 |
| 2026.10.01 | ₩110,228 | ₩110,723 | ₩109,760 | ₩110,482 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,936 | ₩110,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,907 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,933 | ₩110,522 | ₩109,586 | ₩110,522 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,626 | ₩110,067 | ₩108,757 | ₩109,078 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩113,183 | ₩113,745 | ₩112,541 | ₩113,531 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩113,103 | ₩113,411 | ₩112,261 | ₩113,036 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩114,053 | ₩114,099 | ₩113,090 | ₩113,344 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,588 | ₩115,644 | ₩114,153 | ₩115,457 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,470 | ₩115,470 | ₩114,360 | ₩114,962 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,550 | ₩116,286 | ₩114,882 | ₩115,805 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,510 | ₩115,851 | ₩114,862 | ₩114,949 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩115,096 | ₩115,524 | ₩112,033 | ₩113,050 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,397 | ₩114,039 | ₩113,050 | ₩113,678 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩113,063 | ₩114,226 | ₩112,809 | ₩113,317 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩116,126 | ₩116,447 | ₩114,882 | ₩115,016 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,256 | ₩115,751 | ₩114,106 | ₩114,360 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩117,182 | ₩117,289 | ₩115,744 | ₩116,393 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,433 | ₩116,639 | ₩115,236 | ₩115,323 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,754 | ₩117,690 | ₩116,540 | ₩117,329 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,506 | ₩119,295 | ₩117,864 | ₩118,386 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,323 | ₩116,340 | ₩115,270 | ₩116,206 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,882 | ₩115,738 | ₩114,360 | ₩114,467 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,664 | ₩117,851 | ₩116,812 | ₩117,837 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,783 | ₩122,492 | ₩117,610 | ₩117,958 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,388 | ₩122,130 | ₩120,713 | ₩121,930 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩122,037 | ₩122,605 | ₩121,261 | ₩121,569 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,930 | ₩123,508 | ₩121,823 | ₩123,508 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,628 | ₩123,849 | ₩122,371 | ₩123,067 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩121,248 | ₩122,538 | ₩120,994 | ₩122,130 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,306 | ₩120,111 | ₩118,199 | ₩119,817 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,924 | ₩119,416 | ₩117,537 | ₩119,416 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩116,112 | ₩116,620 | ₩114,775 | ₩114,989 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩116,072 | ₩117,175 | ₩116,005 | ₩116,955 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,965 | ₩116,326 | ₩115,657 | ₩115,791 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,965 | ₩116,206 | ₩114,882 | ₩115,082 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,875 | ₩117,456 | ₩116,313 | ₩116,794 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,353 | ₩116,513 | ₩115,330 | ₩115,631 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,708 | ₩116,299 | ₩114,213 | ₩116,099 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,256 | ₩115,537 | ₩114,501 | ₩114,949 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,341 | ₩113,116 | ₩111,706 | ₩112,381 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩111,030 | ₩112,902 | ₩110,856 | ₩112,381 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,887 | ₩108,630 | ₩107,800 | ₩107,927 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,724 | ₩107,299 | ₩106,336 | ₩107,178 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,951 | ₩107,292 | ₩106,376 | ₩107,178 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,941 | ₩108,971 | ₩107,807 | ₩108,770 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩106,216 | ₩108,904 | ₩105,707 | ₩107,018 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,603 | ₩107,058 | ₩106,135 | ₩106,536 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,834 | ₩108,302 | ₩107,560 | ₩108,034 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩107,058 | ₩107,994 | ₩107,031 | ₩107,245 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,326 | ₩107,566 | ₩106,864 | ₩107,138 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,452 | ₩110,221 | ₩109,245 | ₩109,318 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩107,205 | ₩108,141 | ₩107,011 | ₩108,088 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩106,082 | ₩106,349 | ₩105,801 | ₩106,015 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩105,012 | ₩106,456 | ₩104,891 | ₩106,256 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,935 | ₩106,242 | ₩104,998 | ₩105,279 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,312 | ₩107,981 | ₩106,557 | ₩107,312 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩108,021 | ₩108,489 | ₩106,978 | ₩107,326 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,459 | ₩107,513 | ₩105,480 | ₩105,881 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩108,141 | ₩108,886 | ₩107,780 | ₩108,716 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩109,158 | ₩109,452 | ₩108,810 | ₩109,051 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,593 | ₩108,235 | ₩106,416 | ₩107,927 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,241 | ₩110,589 | ₩108,288 | ₩108,877 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,612 | ₩110,254 | ₩109,238 | ₩110,188 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,837 | ₩109,639 | ₩108,516 | ₩109,051 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩107,069 | ₩108,890 | ₩106,764 | ₩106,884 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,403 | ₩107,499 | ₩106,182 | ₩106,216 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,857 | ₩107,011 | ₩105,814 | ₩106,256 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,352 | ₩108,355 | ₩107,031 | ₩107,807 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,416 | ₩106,978 | ₩105,788 | ₩106,536 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩105,172 | ₩106,938 | ₩104,758 | ₩105,507 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,904 | ₩109,639 | ₩108,757 | ₩108,783 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,776 | ₩111,391 | ₩110,321 | ₩110,896 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,809 | ₩113,157 | ₩111,177 | ₩111,592 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,695 | ₩115,912 | ₩111,592 | ₩112,047 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,721 | ₩115,016 | ₩114,119 | ₩114,681 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩115,203 | ₩115,604 | ₩114,213 | ₩114,360 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩111,217 | ₩112,073 | ₩110,522 | ₩111,431 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,780 | ₩111,619 | ₩107,205 | ₩111,311 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,760 | ₩110,749 | ₩107,981 | ₩108,021 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,601 | ₩115,444 | ₩112,087 | ₩112,688 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,614 | ₩115,016 | ₩114,153 | ₩114,521 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,567 | ₩116,661 | ₩114,140 | ₩114,240 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩119,148 | ₩119,429 | ₩117,898 | ₩118,586 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,724 | ₩117,991 | ₩117,115 | ₩117,597 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,362 | ₩119,436 | ₩118,506 | ₩118,733 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩118,172 | ₩118,934 | ₩117,690 | ₩118,560 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,777 | ₩121,582 | ₩119,663 | ₩120,271 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩117,169 | ₩119,462 | ₩116,875 | ₩118,988 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,540 | ₩117,958 | ₩116,540 | ₩117,757 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,670 | ₩119,904 | ₩118,613 | ₩119,309 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,670 | ₩119,803 | ₩118,814 | ₩119,309 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩119,081 | ₩120,606 | ₩118,733 | ₩120,191 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,800 | ₩120,479 | ₩118,199 | ₩120,312 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,894 | ₩119,456 | ₩118,158 | ₩118,626 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,994 | ₩121,303 | ₩119,924 | ₩120,619 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,378 | ₩120,820 | ₩119,369 | ₩120,338 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩124,070 | ₩124,377 | ₩123,107 | ₩123,160 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩124,096 | ₩124,631 | ₩123,568 | ₩124,083 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩124,137 | ₩124,819 | ₩122,759 | ₩124,805 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩125,126 | ₩125,661 | ₩124,591 | ₩125,300 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩125,099 | ₩125,695 | ₩124,444 | ₩125,033 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,568 | ₩126,049 | ₩124,020 | ₩124,444 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,936 | ₩124,819 | ₩123,802 | ₩124,177 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩121,087 | ₩121,368 | ₩120,432 | ₩120,539 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,726 | ₩121,261 | ₩119,121 | ₩119,536 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,448 | ₩123,321 | ₩121,382 | ₩121,983 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,578 | ₩122,632 | ₩121,843 | ₩122,197 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩120,071 | ₩120,793 | ₩119,349 | ₩120,325 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩121,261 | ₩121,776 | ₩120,592 | ₩121,595 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,412 | ₩124,444 | ₩123,521 | ₩123,882 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,284 | ₩125,434 | ₩124,123 | ₩124,832 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩125,126 | ₩125,447 | ₩123,414 | ₩124,230 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,715 | ₩125,982 | ₩125,019 | ₩125,461 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,383 | ₩126,838 | ₩123,535 | ₩123,816 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,694 | ₩127,754 | ₩126,811 | ₩127,400 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,430 | ₩129,299 | ₩128,349 | ₩128,443 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,427 | ₩127,634 | ₩126,250 | ₩126,838 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,600 | ₩127,841 | ₩126,691 | ₩126,932 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,597 | ₩128,262 | ₩126,504 | ₩128,256 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,287 | ₩125,675 | ₩124,391 | ₩125,501 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,370 | ₩126,892 | ₩125,608 | ₩125,996 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,755 | ₩127,039 | ₩125,634 | ₩126,223 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,785 | ₩126,892 | ₩124,310 | ₩125,220 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,307 | ₩124,832 | ₩121,930 | ₩124,431 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,561 | ₩124,297 | ₩122,946 | ₩123,214 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,702 | ₩124,337 | ₩121,341 | ₩123,682 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,313 | ₩126,798 | ₩124,992 | ₩126,116 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩121,047 | ₩124,016 | ₩120,913 | ₩123,963 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,900 | ₩121,034 | ₩118,910 | ₩119,456 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩117,075 | ₩120,546 | ₩116,794 | ₩119,482 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,717 | ₩118,506 | ₩115,337 | ₩115,457 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,927 | ₩121,181 | ₩118,754 | ₩119,924 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,290 | ₩117,329 | ₩115,136 | ₩116,447 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,687 | ₩119,416 | ₩115,136 | ₩116,406 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,307 | ₩123,468 | ₩118,506 | ₩119,121 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩121,101 | ₩123,374 | ₩120,098 | ₩122,853 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,657 | ₩129,673 | ₩128,042 | ₩128,135 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,669 | ₩133,151 | ₩131,626 | ₩132,348 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,870 | ₩133,324 | ₩131,639 | ₩132,669 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩135,197 | ₩135,411 | ₩132,582 | ₩132,776 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,828 | ₩136,828 | ₩134,394 | ₩134,541 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩137,163 | ₩137,524 | ₩136,293 | ₩137,203 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩138,179 | ₩138,647 | ₩136,588 | ₩137,604 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,809 | ₩136,153 | ₩133,886 | ₩136,093 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩135,096 | ₩136,942 | ₩134,501 | ₩136,374 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,491 | ₩135,571 | ₩133,645 | ₩134,247 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,721 | ₩137,230 | ₩135,224 | ₩135,906 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩136,227 | ₩136,280 | ₩132,214 | ₩134,916 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩141,141 | ₩141,750 | ₩139,222 | ₩141,148 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,447 | ₩139,356 | ₩138,005 | ₩139,276 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,828 | ₩137,631 | ₩135,745 | ₩137,524 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩137,042 | ₩138,099 | ₩136,200 | ₩136,360 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,384 | ₩136,929 | ₩135,250 | ₩136,695 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,708 | ₩138,654 | ₩136,708 | ₩138,607 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,431 | ₩134,943 | ₩132,000 | ₩134,916 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,760 | ₩132,910 | ₩131,358 | ₩132,361 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩131,265 | ₩132,616 | ₩131,144 | ₩131,947 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,613 | ₩129,981 | ₩128,323 | ₩129,125 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,388 | ₩133,565 | ₩131,412 | ₩133,217 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,899 | ₩134,274 | ₩129,072 | ₩130,061 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩134,194 | ₩134,969 | ₩133,298 | ₩134,635 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩134,220 | ₩134,421 | ₩132,335 | ₩133,177 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,803 | ₩134,648 | ₩132,723 | ₩134,515 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,861 | ₩131,572 | ₩129,593 | ₩131,144 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,935 | ₩129,861 | ₩126,838 | ₩127,333 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩133,191 | ₩133,378 | ₩128,389 | ₩130,690 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,342 | ₩132,188 | ₩129,165 | ₩130,890 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,986 | ₩126,918 | ₩121,702 | ₩123,027 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩134,274 | ₩135,344 | ₩124,030 | ₩128,403 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,712 | ₩146,765 | ₩134,943 | ₩142,793 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩139,236 | ₩142,726 | ₩138,607 | ₩142,352 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,940 | ₩137,189 | ₩133,605 | ₩137,096 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,408 | ₩135,130 | ₩132,562 | ₩133,819 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,743 | ₩132,081 | ₩130,583 | ₩131,880 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,828 | ₩130,430 | ₩127,721 | ₩130,155 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,644 | ₩128,971 | ₩125,875 | ₩127,774 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,755 | ₩126,176 | ₩124,992 | ₩125,902 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,756 | ₩122,318 | ₩120,111 | ₩121,315 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,823 | ₩122,398 | ₩121,743 | ₩121,876 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,692 | ₩122,913 | ₩121,763 | ₩122,652 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,278 | ₩122,692 | ₩120,954 | ₩121,395 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,395 | ₩122,565 | ₩121,382 | ₩121,569 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,947 | ₩119,576 | ₩118,573 | ₩119,335 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩117,142 | ₩118,520 | ₩117,022 | ₩118,466 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,650 | ₩118,292 | ₩117,109 | ₩117,837 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,265 | ₩119,041 | ₩118,145 | ₩118,974 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩117,035 | ₩117,958 | ₩116,941 | ₩117,690 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,631 | ₩115,684 | ₩114,079 | ₩114,668 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,788 | ₩115,203 | ₩113,912 | ₩114,173 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩116,206 | ₩116,246 | ₩114,775 | ₩114,882 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩116,219 | ₩116,219 | ₩113,899 | ₩114,748 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩120,098 | ₩120,452 | ₩119,402 | ₩119,977 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,707 | ₩118,787 | ₩117,710 | ₩118,626 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩118,145 | ₩119,088 | ₩117,222 | ₩119,041 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩117,195 | ₩117,610 | ₩116,801 | ₩117,516 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,574 | ₩115,316 | ₩114,360 | ₩114,882 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,681 | ₩115,778 | ₩114,026 | ₩114,721 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,588 | ₩115,136 | ₩114,374 | ₩114,909 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,521 | ₩114,761 | ₩113,598 | ₩113,972 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,521 | ₩114,761 | ₩113,444 | ₩113,959 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,922 | ₩115,243 | ₩112,702 | ₩113,812 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,993 | ₩113,437 | ₩111,858 | ₩113,183 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩111,124 | ₩112,194 | ₩110,696 | ₩111,980 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩111,017 | ₩111,752 | ₩110,923 | ₩111,498 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,391 | ₩111,458 | ₩110,549 | ₩110,977 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩112,020 | ₩112,755 | ₩111,164 | ₩111,257 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,391 | ₩111,685 | ₩110,943 | ₩111,445 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,806 | ₩112,287 | ₩111,057 | ₩111,364 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,940 | ₩111,960 | ₩110,241 | ₩111,431 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,448 | ₩112,448 | ₩111,706 | ₩112,154 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩111,124 | ₩111,645 | ₩110,808 | ₩111,619 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,679 | ₩110,442 | ₩109,519 | ₩110,241 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,452 | ₩110,094 | ₩108,823 | ₩109,385 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,887 | ₩109,445 | ₩107,713 | ₩109,412 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,673 | ₩108,569 | ₩107,352 | ₩107,700 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩108,021 | ₩108,690 | ₩107,031 | ₩107,914 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,730 | ₩109,408 | ₩107,379 | ₩107,927 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,861 | ₩108,074 | ₩106,964 | ₩107,754 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,633 | ₩108,056 | ₩106,075 | ₩106,978 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,285 | ₩108,830 | ₩106,750 | ₩108,195 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,485 | ₩111,706 | ₩109,719 | ₩110,228 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,372 | ₩111,505 | ₩109,211 | ₩111,070 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,372 | ₩109,465 | ₩108,476 | ₩109,332 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩108,195 | ₩108,971 | ₩107,874 | ₩108,890 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,881 | ₩106,603 | ₩105,453 | ₩106,002 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,667 | ₩105,961 | ₩104,972 | ₩105,373 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,440 | ₩105,634 | ₩104,945 | ₩105,480 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,611 | ₩105,253 | ₩104,022 | ₩104,263 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩106,189 | ₩106,697 | ₩105,774 | ₩106,149 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,597 | ₩106,643 | ₩105,166 | ₩105,908 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩105,079 | ₩106,570 | ₩104,905 | ₩106,496 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,389 | ₩106,483 | ₩103,995 | ₩104,437 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩104,129 | ₩105,105 | ₩103,648 | ₩104,838 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,764 | ₩106,924 | ₩105,132 | ₩105,614 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,930 | ₩109,566 | ₩108,476 | ₩108,636 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,773 | ₩109,974 | ₩108,957 | ₩108,984 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,272 | ₩108,890 | ₩106,175 | ₩108,596 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,244 | ₩111,879 | ₩108,074 | ₩108,757 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,360 | ₩116,019 | ₩113,651 | ₩115,938 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,267 | ₩114,307 | ₩110,843 | ₩111,940 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,555 | ₩114,173 | ₩111,431 | ₩114,053 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩111,057 | ₩111,558 | ₩110,656 | ₩111,498 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,810 | ₩110,014 | ₩108,730 | ₩109,639 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,342 | ₩109,004 | ₩108,074 | ₩108,810 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,747 | ₩106,523 | ₩105,146 | ₩106,242 | +0.47% | 825.8만 |
|---|