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 | ₩110,533 | ₩110,873 | ₩110,319 | ₩110,706 | +0.16% | 239.9만 |
| 2026.10.08 | ₩108,759 | ₩109,332 | ₩108,265 | ₩109,012 | +0.23% | 705.9만 |
| 2026.10.07 | ₩107,972 | ₩108,865 | ₩107,711 | ₩108,198 | +0.21% | 335.7만 |
| 2026.10.06 | ₩109,799 | ₩110,373 | ₩109,335 | ₩109,986 | +0.17% | 332만 |
| 2026.10.05 | ₩109,572 | ₩109,599 | ₩108,812 | ₩109,252 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,653 | ₩110,853 | ₩108,839 | ₩109,452 | -1.08% | 521.2만 |
| 2026.10.01 | ₩109,946 | ₩110,439 | ₩109,479 | ₩110,199 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,653 | ₩110,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,626 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,652 | ₩110,239 | ₩109,306 | ₩110,239 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,346 | ₩109,786 | ₩108,478 | ₩108,799 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩112,894 | ₩113,454 | ₩112,254 | ₩113,241 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩112,814 | ₩113,121 | ₩111,973 | ₩112,747 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩113,761 | ₩113,808 | ₩112,800 | ₩113,054 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,295 | ₩115,348 | ₩113,861 | ₩115,162 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,175 | ₩115,175 | ₩114,068 | ₩114,668 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,255 | ₩115,989 | ₩114,588 | ₩115,508 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,215 | ₩115,555 | ₩114,568 | ₩114,655 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩114,801 | ₩115,228 | ₩111,747 | ₩112,760 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,107 | ₩113,748 | ₩112,760 | ₩113,387 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩112,774 | ₩113,934 | ₩112,520 | ₩113,027 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩115,829 | ₩116,149 | ₩114,588 | ₩114,721 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩114,962 | ₩115,455 | ₩113,814 | ₩114,068 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩116,882 | ₩116,989 | ₩115,448 | ₩116,095 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,135 | ₩116,341 | ₩114,942 | ₩115,028 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,456 | ₩117,389 | ₩116,242 | ₩117,029 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,203 | ₩118,990 | ₩117,563 | ₩118,083 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,028 | ₩116,042 | ₩114,975 | ₩115,909 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,588 | ₩115,442 | ₩114,068 | ₩114,174 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,363 | ₩117,549 | ₩116,513 | ₩117,536 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,471 | ₩122,178 | ₩117,309 | ₩117,656 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,078 | ₩121,818 | ₩120,404 | ₩121,618 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩121,725 | ₩122,292 | ₩120,951 | ₩121,258 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,618 | ₩123,192 | ₩121,511 | ₩123,192 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,312 | ₩123,532 | ₩122,058 | ₩122,752 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩120,938 | ₩122,225 | ₩120,684 | ₩121,818 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,003 | ₩119,804 | ₩117,896 | ₩119,510 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,623 | ₩119,110 | ₩117,236 | ₩119,110 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩115,815 | ₩116,322 | ₩114,481 | ₩114,695 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩115,775 | ₩116,876 | ₩115,709 | ₩116,656 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,669 | ₩116,029 | ₩115,362 | ₩115,495 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,669 | ₩115,909 | ₩114,588 | ₩114,788 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,576 | ₩117,156 | ₩116,015 | ₩116,496 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,055 | ₩116,215 | ₩115,035 | ₩115,335 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,415 | ₩116,002 | ₩113,921 | ₩115,802 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩114,962 | ₩115,242 | ₩114,208 | ₩114,655 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,053 | ₩112,827 | ₩111,420 | ₩112,093 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩110,746 | ₩112,614 | ₩110,573 | ₩112,093 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,611 | ₩108,352 | ₩107,525 | ₩107,651 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,451 | ₩107,024 | ₩106,064 | ₩106,904 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,678 | ₩107,018 | ₩106,104 | ₩106,904 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,665 | ₩108,692 | ₩107,531 | ₩108,492 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩105,944 | ₩108,625 | ₩105,437 | ₩106,744 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,331 | ₩106,784 | ₩105,864 | ₩106,264 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,558 | ₩108,025 | ₩107,285 | ₩107,758 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩106,784 | ₩107,718 | ₩106,758 | ₩106,971 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,051 | ₩107,291 | ₩106,591 | ₩106,864 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,172 | ₩109,939 | ₩108,965 | ₩109,039 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩106,931 | ₩107,865 | ₩106,738 | ₩107,811 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩105,810 | ₩106,077 | ₩105,530 | ₩105,744 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩104,743 | ₩106,184 | ₩104,623 | ₩105,984 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,664 | ₩105,971 | ₩104,730 | ₩105,010 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,038 | ₩107,705 | ₩106,284 | ₩107,038 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩107,745 | ₩108,212 | ₩106,704 | ₩107,051 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,184 | ₩107,238 | ₩105,210 | ₩105,610 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩107,865 | ₩108,608 | ₩107,505 | ₩108,438 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩108,879 | ₩109,172 | ₩108,532 | ₩108,772 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,318 | ₩107,958 | ₩106,144 | ₩107,651 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩109,959 | ₩110,306 | ₩108,012 | ₩108,599 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,332 | ₩109,972 | ₩108,959 | ₩109,906 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,558 | ₩109,359 | ₩108,238 | ₩108,772 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩106,795 | ₩108,612 | ₩106,491 | ₩106,611 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,131 | ₩107,225 | ₩105,911 | ₩105,944 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,584 | ₩106,738 | ₩105,544 | ₩105,984 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,078 | ₩108,078 | ₩106,758 | ₩107,531 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,144 | ₩106,704 | ₩105,517 | ₩106,264 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩104,903 | ₩106,664 | ₩104,490 | ₩105,237 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,625 | ₩109,359 | ₩108,478 | ₩108,505 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,493 | ₩111,106 | ₩110,039 | ₩110,613 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,520 | ₩112,867 | ₩110,893 | ₩111,306 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,401 | ₩115,615 | ₩111,306 | ₩111,760 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,428 | ₩114,721 | ₩113,828 | ₩114,388 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩114,908 | ₩115,308 | ₩113,921 | ₩114,068 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩110,933 | ₩111,787 | ₩110,239 | ₩111,146 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,505 | ₩111,333 | ₩106,931 | ₩111,026 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,479 | ₩110,466 | ₩107,705 | ₩107,745 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,308 | ₩115,148 | ₩111,800 | ₩112,400 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,321 | ₩114,721 | ₩113,861 | ₩114,228 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,269 | ₩116,362 | ₩113,848 | ₩113,948 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩118,843 | ₩119,124 | ₩117,596 | ₩118,283 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,423 | ₩117,690 | ₩116,816 | ₩117,296 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,057 | ₩119,130 | ₩118,203 | ₩118,430 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩117,870 | ₩118,630 | ₩117,389 | ₩118,256 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,470 | ₩121,271 | ₩119,357 | ₩119,964 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩116,869 | ₩119,157 | ₩116,576 | ₩118,683 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,242 | ₩117,656 | ₩116,242 | ₩117,456 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,364 | ₩119,597 | ₩118,310 | ₩119,003 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,364 | ₩119,497 | ₩118,510 | ₩119,003 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩118,777 | ₩120,297 | ₩118,430 | ₩119,884 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,497 | ₩120,171 | ₩117,896 | ₩120,004 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,590 | ₩119,150 | ₩117,856 | ₩118,323 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,684 | ₩120,992 | ₩119,617 | ₩120,311 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,071 | ₩120,511 | ₩119,063 | ₩120,031 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩123,752 | ₩124,059 | ₩122,792 | ₩122,845 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩123,779 | ₩124,313 | ₩123,252 | ₩123,766 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩123,819 | ₩124,499 | ₩122,445 | ₩124,486 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩124,806 | ₩125,340 | ₩124,273 | ₩124,980 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩124,780 | ₩125,373 | ₩124,126 | ₩124,713 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,246 | ₩125,727 | ₩123,703 | ₩124,126 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,619 | ₩124,499 | ₩123,486 | ₩123,859 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩120,778 | ₩121,058 | ₩120,124 | ₩120,231 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,417 | ₩120,951 | ₩118,817 | ₩119,230 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,138 | ₩123,005 | ₩121,071 | ₩121,671 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,265 | ₩122,318 | ₩121,531 | ₩121,885 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩119,764 | ₩120,484 | ₩119,043 | ₩120,017 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩120,951 | ₩121,465 | ₩120,284 | ₩121,285 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,094 | ₩124,126 | ₩123,205 | ₩123,566 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩123,966 | ₩125,113 | ₩123,806 | ₩124,513 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩124,806 | ₩125,126 | ₩123,099 | ₩123,912 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,393 | ₩125,660 | ₩124,700 | ₩125,140 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,060 | ₩126,514 | ₩123,219 | ₩123,499 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,367 | ₩127,427 | ₩126,487 | ₩127,074 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,101 | ₩128,968 | ₩128,021 | ₩128,114 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,101 | ₩127,307 | ₩125,927 | ₩126,514 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,274 | ₩127,514 | ₩126,367 | ₩126,607 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,274 | ₩127,934 | ₩126,180 | ₩127,928 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩124,966 | ₩125,353 | ₩124,073 | ₩125,180 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,047 | ₩126,567 | ₩125,286 | ₩125,673 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,433 | ₩126,714 | ₩125,313 | ₩125,900 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,460 | ₩126,567 | ₩123,993 | ₩124,900 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩122,992 | ₩124,513 | ₩121,618 | ₩124,113 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,245 | ₩123,979 | ₩122,632 | ₩122,899 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,391 | ₩124,019 | ₩121,031 | ₩123,366 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩124,993 | ₩126,474 | ₩124,673 | ₩125,793 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩120,738 | ₩123,699 | ₩120,604 | ₩123,646 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,591 | ₩120,724 | ₩118,606 | ₩119,150 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩116,776 | ₩120,237 | ₩116,496 | ₩119,177 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,416 | ₩118,203 | ₩115,042 | ₩115,162 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,618 | ₩120,871 | ₩118,450 | ₩119,617 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩114,995 | ₩117,029 | ₩114,841 | ₩116,149 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,389 | ₩119,110 | ₩114,841 | ₩116,109 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩122,992 | ₩123,152 | ₩118,203 | ₩118,817 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩120,791 | ₩123,059 | ₩119,791 | ₩122,538 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,328 | ₩129,342 | ₩127,714 | ₩127,808 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,330 | ₩132,810 | ₩131,289 | ₩132,010 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,530 | ₩132,983 | ₩131,303 | ₩132,330 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩134,851 | ₩135,064 | ₩132,243 | ₩132,437 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,478 | ₩136,478 | ₩134,051 | ₩134,197 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩136,812 | ₩137,172 | ₩135,945 | ₩136,852 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩137,826 | ₩138,293 | ₩136,238 | ₩137,252 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,464 | ₩135,805 | ₩133,544 | ₩135,745 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩134,751 | ₩136,592 | ₩134,157 | ₩136,025 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,144 | ₩135,225 | ₩133,304 | ₩133,904 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,372 | ₩136,879 | ₩134,878 | ₩135,558 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩135,878 | ₩135,932 | ₩131,876 | ₩134,571 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩140,781 | ₩141,387 | ₩138,866 | ₩140,787 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,093 | ₩139,000 | ₩137,652 | ₩138,920 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,478 | ₩137,279 | ₩135,398 | ₩137,172 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩136,692 | ₩137,746 | ₩135,851 | ₩136,012 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,038 | ₩136,579 | ₩134,904 | ₩136,345 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,358 | ₩138,299 | ₩136,358 | ₩138,253 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,090 | ₩134,598 | ₩131,663 | ₩134,571 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,423 | ₩132,570 | ₩131,023 | ₩132,023 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩130,929 | ₩132,276 | ₩130,809 | ₩131,609 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,282 | ₩129,649 | ₩127,994 | ₩128,795 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,050 | ₩133,224 | ₩131,076 | ₩132,877 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,557 | ₩133,931 | ₩128,741 | ₩129,729 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩133,851 | ₩134,624 | ₩132,957 | ₩134,291 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩133,877 | ₩134,077 | ₩131,996 | ₩132,837 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,463 | ₩134,304 | ₩132,383 | ₩134,171 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,528 | ₩131,236 | ₩129,262 | ₩130,809 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,608 | ₩129,528 | ₩126,514 | ₩127,007 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩132,850 | ₩133,037 | ₩128,061 | ₩130,356 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,009 | ₩131,850 | ₩128,835 | ₩130,556 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,666 | ₩126,594 | ₩121,391 | ₩122,712 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩133,931 | ₩134,998 | ₩123,712 | ₩128,074 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,337 | ₩146,390 | ₩134,598 | ₩142,428 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩138,880 | ₩142,361 | ₩138,253 | ₩141,988 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,597 | ₩136,839 | ₩133,264 | ₩136,745 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,064 | ₩134,784 | ₩132,223 | ₩133,477 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,409 | ₩131,743 | ₩130,249 | ₩131,543 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,501 | ₩130,097 | ₩127,394 | ₩129,822 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,315 | ₩128,641 | ₩125,553 | ₩127,447 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,433 | ₩125,853 | ₩124,673 | ₩125,580 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,445 | ₩122,005 | ₩119,804 | ₩121,004 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,511 | ₩122,085 | ₩121,431 | ₩121,565 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,378 | ₩122,599 | ₩121,451 | ₩122,338 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩121,965 | ₩122,378 | ₩120,644 | ₩121,084 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,084 | ₩122,252 | ₩121,071 | ₩121,258 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,643 | ₩119,270 | ₩118,270 | ₩119,030 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩116,842 | ₩118,216 | ₩116,722 | ₩118,163 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,349 | ₩117,990 | ₩116,809 | ₩117,536 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩117,963 | ₩118,737 | ₩117,843 | ₩118,670 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩116,736 | ₩117,656 | ₩116,642 | ₩117,389 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,335 | ₩115,388 | ₩113,788 | ₩114,375 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,495 | ₩114,908 | ₩113,621 | ₩113,881 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩115,909 | ₩115,949 | ₩114,481 | ₩114,588 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩115,922 | ₩115,922 | ₩113,608 | ₩114,455 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩119,791 | ₩120,144 | ₩119,097 | ₩119,670 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,403 | ₩118,483 | ₩117,409 | ₩118,323 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩117,843 | ₩118,783 | ₩116,922 | ₩118,737 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩116,896 | ₩117,309 | ₩116,502 | ₩117,216 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,281 | ₩115,022 | ₩114,068 | ₩114,588 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,388 | ₩115,482 | ₩113,734 | ₩114,428 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,295 | ₩114,841 | ₩114,081 | ₩114,615 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,228 | ₩114,468 | ₩113,307 | ₩113,681 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,228 | ₩114,468 | ₩113,154 | ₩113,668 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,628 | ₩114,948 | ₩112,414 | ₩113,521 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,707 | ₩113,147 | ₩111,572 | ₩112,894 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩110,840 | ₩111,907 | ₩110,413 | ₩111,693 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩110,733 | ₩111,467 | ₩110,639 | ₩111,213 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,106 | ₩111,173 | ₩110,266 | ₩110,693 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩111,733 | ₩112,467 | ₩110,880 | ₩110,973 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,106 | ₩111,400 | ₩110,659 | ₩111,160 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,520 | ₩112,000 | ₩110,773 | ₩111,080 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,653 | ₩111,673 | ₩109,959 | ₩111,146 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,160 | ₩112,160 | ₩111,420 | ₩111,867 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩110,840 | ₩111,360 | ₩110,525 | ₩111,333 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,399 | ₩110,159 | ₩109,239 | ₩109,959 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,172 | ₩109,812 | ₩108,545 | ₩109,105 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,611 | ₩109,165 | ₩107,438 | ₩109,132 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,398 | ₩108,292 | ₩107,078 | ₩107,425 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩107,745 | ₩108,412 | ₩106,758 | ₩107,638 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,452 | ₩109,128 | ₩107,104 | ₩107,651 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,585 | ₩107,798 | ₩106,691 | ₩107,478 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,358 | ₩107,779 | ₩105,804 | ₩106,704 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,011 | ₩108,552 | ₩106,477 | ₩107,918 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,200 | ₩111,420 | ₩109,439 | ₩109,946 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,092 | ₩111,220 | ₩108,932 | ₩110,786 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,092 | ₩109,185 | ₩108,198 | ₩109,052 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩107,918 | ₩108,692 | ₩107,598 | ₩108,612 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,610 | ₩106,331 | ₩105,184 | ₩105,730 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,397 | ₩105,690 | ₩104,703 | ₩105,103 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,170 | ₩105,364 | ₩104,677 | ₩105,210 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,343 | ₩104,983 | ₩103,756 | ₩103,996 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩105,917 | ₩106,424 | ₩105,504 | ₩105,877 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,324 | ₩106,371 | ₩104,897 | ₩105,637 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩104,810 | ₩106,297 | ₩104,637 | ₩106,224 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,117 | ₩106,211 | ₩103,730 | ₩104,170 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩103,863 | ₩104,837 | ₩103,383 | ₩104,570 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,491 | ₩106,651 | ₩104,863 | ₩105,344 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,652 | ₩109,285 | ₩108,198 | ₩108,358 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,492 | ₩109,692 | ₩108,679 | ₩108,705 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩106,998 | ₩108,612 | ₩105,904 | ₩108,318 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩110,960 | ₩111,593 | ₩107,798 | ₩108,478 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,068 | ₩115,722 | ₩113,361 | ₩115,642 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩113,974 | ₩114,014 | ₩110,559 | ₩111,653 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,267 | ₩113,881 | ₩111,146 | ₩113,761 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩110,773 | ₩111,273 | ₩110,373 | ₩111,213 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,532 | ₩109,732 | ₩108,452 | ₩109,359 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,065 | ₩108,725 | ₩107,798 | ₩108,532 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,477 | ₩106,251 | ₩104,877 | ₩105,971 | +0.47% | 825.8만 |
|---|