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 | ₩110,815 | ₩111,156 | ₩110,601 | ₩110,989 | +0.16% | 239.9만 |
| 2026.10.08 | ₩109,037 | ₩109,612 | ₩108,542 | ₩109,291 | +0.23% | 705.9만 |
| 2026.10.07 | ₩108,248 | ₩109,144 | ₩107,987 | ₩108,475 | +0.21% | 335.7만 |
| 2026.10.06 | ₩110,080 | ₩110,655 | ₩109,614 | ₩110,267 | +0.17% | 332만 |
| 2026.10.05 | ₩109,852 | ₩109,879 | ₩109,090 | ₩109,531 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,936 | ₩111,136 | ₩109,117 | ₩109,732 | -1.08% | 521.2만 |
| 2026.10.01 | ₩110,227 | ₩110,722 | ₩109,759 | ₩110,481 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,936 | ₩110,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,906 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,933 | ₩110,521 | ₩109,585 | ₩110,521 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,625 | ₩110,066 | ₩108,756 | ₩109,077 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩113,182 | ₩113,744 | ₩112,541 | ₩113,530 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩113,102 | ₩113,410 | ₩112,260 | ₩113,035 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩114,052 | ₩114,099 | ₩113,089 | ₩113,343 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,587 | ₩115,643 | ₩114,152 | ₩115,456 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,469 | ₩115,469 | ₩114,359 | ₩114,961 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,550 | ₩116,285 | ₩114,881 | ₩115,804 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,510 | ₩115,851 | ₩114,861 | ₩114,948 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩115,095 | ₩115,523 | ₩112,032 | ₩113,049 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,396 | ₩114,038 | ₩113,049 | ₩113,677 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩113,062 | ₩114,226 | ₩112,808 | ₩113,316 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩116,125 | ₩116,446 | ₩114,881 | ₩115,015 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩115,255 | ₩115,750 | ₩114,105 | ₩114,359 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩117,181 | ₩117,288 | ₩115,744 | ₩116,392 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,432 | ₩116,638 | ₩115,235 | ₩115,322 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,753 | ₩117,689 | ₩116,539 | ₩117,328 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,505 | ₩119,294 | ₩117,863 | ₩118,385 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,322 | ₩116,339 | ₩115,269 | ₩116,205 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,881 | ₩115,737 | ₩114,359 | ₩114,466 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,663 | ₩117,850 | ₩116,811 | ₩117,837 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,782 | ₩122,491 | ₩117,609 | ₩117,957 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,387 | ₩122,130 | ₩120,712 | ₩121,929 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩122,036 | ₩122,604 | ₩121,260 | ₩121,568 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,929 | ₩123,507 | ₩121,822 | ₩123,507 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,627 | ₩123,848 | ₩122,370 | ₩123,066 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩121,247 | ₩122,537 | ₩120,993 | ₩122,130 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,305 | ₩120,110 | ₩118,198 | ₩119,816 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,923 | ₩119,415 | ₩117,536 | ₩119,415 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩116,111 | ₩116,620 | ₩114,774 | ₩114,988 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩116,071 | ₩117,175 | ₩116,004 | ₩116,954 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,964 | ₩116,325 | ₩115,657 | ₩115,790 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,964 | ₩116,205 | ₩114,881 | ₩115,082 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,874 | ₩117,455 | ₩116,312 | ₩116,793 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,352 | ₩116,513 | ₩115,329 | ₩115,630 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,707 | ₩116,299 | ₩114,212 | ₩116,098 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩115,255 | ₩115,536 | ₩114,500 | ₩114,948 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,340 | ₩113,116 | ₩111,705 | ₩112,380 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩111,029 | ₩112,902 | ₩110,855 | ₩112,380 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,886 | ₩108,629 | ₩107,800 | ₩107,927 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,723 | ₩107,298 | ₩106,335 | ₩107,178 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,950 | ₩107,291 | ₩106,375 | ₩107,178 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,940 | ₩108,970 | ₩107,806 | ₩108,769 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩106,215 | ₩108,903 | ₩105,707 | ₩107,017 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,603 | ₩107,057 | ₩106,134 | ₩106,536 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,833 | ₩108,301 | ₩107,559 | ₩108,034 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩107,057 | ₩107,993 | ₩107,031 | ₩107,245 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,325 | ₩107,565 | ₩106,863 | ₩107,138 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,451 | ₩110,220 | ₩109,244 | ₩109,317 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩107,204 | ₩108,141 | ₩107,010 | ₩108,087 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩106,081 | ₩106,348 | ₩105,800 | ₩106,014 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩105,011 | ₩106,455 | ₩104,891 | ₩106,255 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,934 | ₩106,241 | ₩104,998 | ₩105,279 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,311 | ₩107,980 | ₩106,556 | ₩107,311 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩108,020 | ₩108,488 | ₩106,977 | ₩107,325 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,458 | ₩107,512 | ₩105,479 | ₩105,880 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩108,141 | ₩108,885 | ₩107,779 | ₩108,716 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩109,157 | ₩109,451 | ₩108,809 | ₩109,050 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,592 | ₩108,234 | ₩106,415 | ₩107,927 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩110,240 | ₩110,588 | ₩108,288 | ₩108,876 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,612 | ₩110,254 | ₩109,237 | ₩110,187 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,836 | ₩109,638 | ₩108,515 | ₩109,050 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩107,068 | ₩108,889 | ₩106,763 | ₩106,883 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,402 | ₩107,499 | ₩106,181 | ₩106,215 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,857 | ₩107,010 | ₩105,814 | ₩106,255 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,351 | ₩108,355 | ₩107,031 | ₩107,806 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,415 | ₩106,977 | ₩105,787 | ₩106,536 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩105,172 | ₩106,937 | ₩104,757 | ₩105,506 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,903 | ₩109,638 | ₩108,756 | ₩108,782 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,775 | ₩111,390 | ₩110,320 | ₩110,896 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,808 | ₩113,156 | ₩111,176 | ₩111,591 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,694 | ₩115,911 | ₩111,591 | ₩112,046 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,720 | ₩115,015 | ₩114,119 | ₩114,680 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩115,202 | ₩115,603 | ₩114,212 | ₩114,359 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩111,217 | ₩112,072 | ₩110,521 | ₩111,431 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,779 | ₩111,618 | ₩107,204 | ₩111,310 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,759 | ₩110,748 | ₩107,980 | ₩108,020 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,600 | ₩115,443 | ₩112,086 | ₩112,688 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,613 | ₩115,015 | ₩114,152 | ₩114,520 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,566 | ₩116,660 | ₩114,139 | ₩114,239 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩119,147 | ₩119,428 | ₩117,897 | ₩118,585 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,723 | ₩117,990 | ₩117,114 | ₩117,596 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,361 | ₩119,435 | ₩118,505 | ₩118,733 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩118,171 | ₩118,933 | ₩117,689 | ₩118,559 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,776 | ₩121,581 | ₩119,662 | ₩120,271 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩117,168 | ₩119,461 | ₩116,874 | ₩118,987 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,539 | ₩117,957 | ₩116,539 | ₩117,756 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,669 | ₩119,903 | ₩118,612 | ₩119,308 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,669 | ₩119,803 | ₩118,813 | ₩119,308 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩119,080 | ₩120,605 | ₩118,733 | ₩120,190 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,799 | ₩120,478 | ₩118,198 | ₩120,311 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,893 | ₩119,455 | ₩118,158 | ₩118,626 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,993 | ₩121,302 | ₩119,923 | ₩120,618 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,378 | ₩120,819 | ₩119,368 | ₩120,337 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩124,069 | ₩124,376 | ₩123,106 | ₩123,159 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩124,095 | ₩124,630 | ₩123,567 | ₩124,082 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩124,136 | ₩124,818 | ₩122,758 | ₩124,804 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩125,125 | ₩125,660 | ₩124,590 | ₩125,299 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩125,099 | ₩125,694 | ₩124,443 | ₩125,032 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,567 | ₩126,048 | ₩124,019 | ₩124,443 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,935 | ₩124,818 | ₩123,801 | ₩124,176 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩121,086 | ₩121,367 | ₩120,431 | ₩120,538 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,725 | ₩121,260 | ₩119,120 | ₩119,535 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,447 | ₩123,320 | ₩121,381 | ₩121,982 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,578 | ₩122,631 | ₩121,842 | ₩122,196 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩120,070 | ₩120,792 | ₩119,348 | ₩120,324 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩121,260 | ₩121,775 | ₩120,592 | ₩121,595 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,411 | ₩124,443 | ₩123,520 | ₩123,882 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩124,283 | ₩125,433 | ₩124,122 | ₩124,831 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩125,125 | ₩125,446 | ₩123,413 | ₩124,229 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,714 | ₩125,981 | ₩125,018 | ₩125,460 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,382 | ₩126,837 | ₩123,534 | ₩123,815 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,693 | ₩127,753 | ₩126,810 | ₩127,399 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,429 | ₩129,298 | ₩128,348 | ₩128,442 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,426 | ₩127,633 | ₩126,249 | ₩126,837 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,599 | ₩127,840 | ₩126,690 | ₩126,931 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,596 | ₩128,261 | ₩126,503 | ₩128,255 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩125,286 | ₩125,674 | ₩124,390 | ₩125,500 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,369 | ₩126,891 | ₩125,607 | ₩125,995 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,754 | ₩127,038 | ₩125,633 | ₩126,222 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,784 | ₩126,891 | ₩124,309 | ₩125,219 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,306 | ₩124,831 | ₩121,929 | ₩124,430 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,561 | ₩124,296 | ₩122,945 | ₩123,213 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,702 | ₩124,336 | ₩121,340 | ₩123,681 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,313 | ₩126,797 | ₩124,992 | ₩126,115 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩121,046 | ₩124,015 | ₩120,913 | ₩123,962 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,899 | ₩121,033 | ₩118,909 | ₩119,455 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩117,074 | ₩120,545 | ₩116,793 | ₩119,482 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,716 | ₩118,505 | ₩115,336 | ₩115,456 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,926 | ₩121,180 | ₩118,753 | ₩119,923 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,289 | ₩117,328 | ₩115,135 | ₩116,446 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,686 | ₩119,415 | ₩115,135 | ₩116,406 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,306 | ₩123,467 | ₩118,505 | ₩119,120 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩121,100 | ₩123,373 | ₩120,097 | ₩122,852 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,656 | ₩129,672 | ₩128,041 | ₩128,134 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,668 | ₩133,150 | ₩131,625 | ₩132,347 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,869 | ₩133,323 | ₩131,638 | ₩132,668 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩135,196 | ₩135,410 | ₩132,581 | ₩132,775 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,827 | ₩136,827 | ₩134,393 | ₩134,540 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩137,162 | ₩137,523 | ₩136,292 | ₩137,202 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩138,178 | ₩138,646 | ₩136,587 | ₩137,603 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,808 | ₩136,152 | ₩133,885 | ₩136,092 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩135,095 | ₩136,941 | ₩134,500 | ₩136,373 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,490 | ₩135,570 | ₩133,644 | ₩134,246 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,720 | ₩137,229 | ₩135,222 | ₩135,905 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩136,226 | ₩136,279 | ₩132,213 | ₩134,915 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩141,140 | ₩141,749 | ₩139,221 | ₩141,147 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,446 | ₩139,355 | ₩138,004 | ₩139,275 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,827 | ₩137,630 | ₩135,744 | ₩137,523 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩137,041 | ₩138,098 | ₩136,199 | ₩136,359 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,383 | ₩136,928 | ₩135,249 | ₩136,694 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,707 | ₩138,653 | ₩136,707 | ₩138,606 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,430 | ₩134,942 | ₩131,999 | ₩134,915 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,759 | ₩132,909 | ₩131,357 | ₩132,361 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩131,264 | ₩132,615 | ₩131,143 | ₩131,946 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,612 | ₩129,980 | ₩128,322 | ₩129,124 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,387 | ₩133,564 | ₩131,411 | ₩133,216 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,898 | ₩134,273 | ₩129,071 | ₩130,060 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩134,193 | ₩134,968 | ₩133,297 | ₩134,634 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩134,219 | ₩134,420 | ₩132,334 | ₩133,176 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,802 | ₩134,647 | ₩132,722 | ₩134,514 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,860 | ₩131,571 | ₩129,592 | ₩131,143 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,934 | ₩129,860 | ₩126,837 | ₩127,332 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩133,190 | ₩133,377 | ₩128,388 | ₩130,689 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,341 | ₩132,187 | ₩129,164 | ₩130,889 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,985 | ₩126,917 | ₩121,702 | ₩123,026 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩134,273 | ₩135,343 | ₩124,029 | ₩128,402 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,711 | ₩146,764 | ₩134,942 | ₩142,792 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩139,235 | ₩142,725 | ₩138,606 | ₩142,351 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,939 | ₩137,188 | ₩133,604 | ₩137,095 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,407 | ₩135,129 | ₩132,561 | ₩133,818 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,742 | ₩132,080 | ₩130,582 | ₩131,879 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,827 | ₩130,429 | ₩127,720 | ₩130,154 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,643 | ₩128,970 | ₩125,874 | ₩127,773 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,754 | ₩126,175 | ₩124,992 | ₩125,901 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,755 | ₩122,317 | ₩120,110 | ₩121,314 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,822 | ₩122,397 | ₩121,742 | ₩121,875 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,691 | ₩122,912 | ₩121,762 | ₩122,651 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩122,277 | ₩122,691 | ₩120,953 | ₩121,394 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,394 | ₩122,564 | ₩121,381 | ₩121,568 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,947 | ₩119,575 | ₩118,572 | ₩119,334 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩117,141 | ₩118,519 | ₩117,021 | ₩118,465 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,649 | ₩118,291 | ₩117,108 | ₩117,837 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩118,265 | ₩119,040 | ₩118,144 | ₩118,973 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩117,034 | ₩117,957 | ₩116,941 | ₩117,689 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,630 | ₩115,683 | ₩114,079 | ₩114,667 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,787 | ₩115,202 | ₩113,911 | ₩114,172 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩116,205 | ₩116,245 | ₩114,774 | ₩114,881 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩116,218 | ₩116,218 | ₩113,898 | ₩114,747 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩120,097 | ₩120,451 | ₩119,401 | ₩119,976 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,706 | ₩118,786 | ₩117,709 | ₩118,626 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩118,144 | ₩119,087 | ₩117,221 | ₩119,040 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩117,195 | ₩117,609 | ₩116,800 | ₩117,516 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,573 | ₩115,316 | ₩114,359 | ₩114,881 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,680 | ₩115,777 | ₩114,025 | ₩114,720 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,587 | ₩115,135 | ₩114,373 | ₩114,908 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,520 | ₩114,761 | ₩113,597 | ₩113,972 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,520 | ₩114,761 | ₩113,443 | ₩113,958 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,921 | ₩115,242 | ₩112,701 | ₩113,811 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,992 | ₩113,437 | ₩111,857 | ₩113,182 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩111,123 | ₩112,193 | ₩110,695 | ₩111,979 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩111,016 | ₩111,751 | ₩110,922 | ₩111,497 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,390 | ₩111,457 | ₩110,548 | ₩110,976 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩112,019 | ₩112,755 | ₩111,163 | ₩111,257 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,390 | ₩111,685 | ₩110,942 | ₩111,444 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,805 | ₩112,286 | ₩111,056 | ₩111,364 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,939 | ₩111,959 | ₩110,240 | ₩111,431 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,447 | ₩112,447 | ₩111,705 | ₩112,153 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩111,123 | ₩111,644 | ₩110,807 | ₩111,618 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,679 | ₩110,441 | ₩109,518 | ₩110,240 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,451 | ₩110,093 | ₩108,823 | ₩109,384 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,886 | ₩109,444 | ₩107,713 | ₩109,411 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,672 | ₩108,569 | ₩107,351 | ₩107,699 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩108,020 | ₩108,689 | ₩107,031 | ₩107,913 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,729 | ₩109,407 | ₩107,378 | ₩107,927 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,860 | ₩108,074 | ₩106,964 | ₩107,753 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,632 | ₩108,055 | ₩106,074 | ₩106,977 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,285 | ₩108,829 | ₩106,750 | ₩108,194 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,484 | ₩111,705 | ₩109,719 | ₩110,227 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,371 | ₩111,504 | ₩109,210 | ₩111,069 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,371 | ₩109,465 | ₩108,475 | ₩109,331 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩108,194 | ₩108,970 | ₩107,873 | ₩108,889 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,880 | ₩106,603 | ₩105,452 | ₩106,001 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,666 | ₩105,961 | ₩104,971 | ₩105,372 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,439 | ₩105,633 | ₩104,944 | ₩105,479 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,610 | ₩105,252 | ₩104,021 | ₩104,262 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩106,188 | ₩106,696 | ₩105,773 | ₩106,148 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,596 | ₩106,643 | ₩105,165 | ₩105,907 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩105,078 | ₩106,569 | ₩104,904 | ₩106,496 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,389 | ₩106,482 | ₩103,995 | ₩104,436 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩104,128 | ₩105,105 | ₩103,647 | ₩104,837 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,763 | ₩106,924 | ₩105,131 | ₩105,613 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,930 | ₩109,565 | ₩108,475 | ₩108,635 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,772 | ₩109,973 | ₩108,956 | ₩108,983 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,271 | ₩108,889 | ₩106,175 | ₩108,595 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩111,243 | ₩111,879 | ₩108,074 | ₩108,756 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,359 | ₩116,018 | ₩113,651 | ₩115,937 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,266 | ₩114,306 | ₩110,842 | ₩111,939 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,554 | ₩114,172 | ₩111,431 | ₩114,052 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩111,056 | ₩111,558 | ₩110,655 | ₩111,497 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,809 | ₩110,013 | ₩108,729 | ₩109,638 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,341 | ₩109,003 | ₩108,074 | ₩108,809 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,747 | ₩106,522 | ₩105,145 | ₩106,241 | +0.47% | 825.8만 |
|---|