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 | ₩110,558 | ₩110,899 | ₩110,345 | ₩110,732 | +0.16% | 239.9만 |
| 2026.10.08 | ₩108,784 | ₩109,358 | ₩108,290 | ₩109,037 | +0.23% | 705.9만 |
| 2026.10.07 | ₩107,997 | ₩108,891 | ₩107,736 | ₩108,223 | +0.21% | 335.7만 |
| 2026.10.06 | ₩109,825 | ₩110,398 | ₩109,360 | ₩110,011 | +0.17% | 332만 |
| 2026.10.05 | ₩109,598 | ₩109,624 | ₩108,837 | ₩109,278 | -0.29% | 411.4만 |
| 2026.10.02 | ₩110,679 | ₩110,879 | ₩108,864 | ₩109,478 | -1.08% | 521.2만 |
| 2026.10.01 | ₩109,971 | ₩110,465 | ₩109,504 | ₩110,225 | +0.23% | 537.3만 |
| 2026.09.30 | ₩110,679 | ₩110,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,651 |
| -0.93% |
| 599만 |
| 2026.09.29 | ₩109,678 | ₩110,265 | ₩109,331 | ₩110,265 | +0.54% | 597만 |
|---|
| 2026.09.28 | ₩109,371 | ₩109,811 | ₩108,504 | ₩108,824 | -0.50% | 470.9만 |
|---|
| 2026.09.25 | ₩112,920 | ₩113,481 | ₩112,280 | ₩113,267 | +0.31% | 379.6만 |
|---|
| 2026.09.24 | ₩112,840 | ₩113,147 | ₩111,999 | ₩112,773 | -0.06% | 476.5만 |
|---|
| 2026.09.23 | ₩113,787 | ₩113,834 | ₩112,827 | ₩113,080 | -0.62% | 413만 |
|---|
| 2026.09.22 | ₩114,321 | ₩115,375 | ₩113,887 | ₩115,188 | +0.76% | 324.9만 |
|---|
| 2026.09.21 | ₩115,202 | ₩115,202 | ₩114,094 | ₩114,695 | -0.44% | 436.7만 |
|---|
| 2026.09.18 | ₩115,282 | ₩116,016 | ₩114,615 | ₩115,535 | +0.22% | 274.6만 |
|---|
| 2026.09.17 | ₩115,242 | ₩115,582 | ₩114,595 | ₩114,681 | -0.49% | 240.4만 |
|---|
| 2026.09.16 | ₩114,828 | ₩115,255 | ₩111,773 | ₩112,787 | -1.78% | 552.3만 |
|---|
| 2026.09.15 | ₩113,134 | ₩113,774 | ₩112,787 | ₩113,414 | +0.25% | 288.5만 |
|---|
| 2026.09.14 | ₩112,800 | ₩113,961 | ₩112,547 | ₩113,054 | +0.22% | 487.2만 |
|---|
| 2026.09.11 | ₩115,856 | ₩116,176 | ₩114,615 | ₩114,748 | -0.96% | 259.7만 |
|---|
| 2026.09.10 | ₩114,988 | ₩115,482 | ₩113,841 | ₩114,094 | -0.78% | 559.3만 |
|---|
| 2026.09.09 | ₩116,910 | ₩117,016 | ₩115,475 | ₩116,122 | -0.67% | 434.3만 |
|---|
| 2026.09.08 | ₩116,162 | ₩116,368 | ₩114,968 | ₩115,055 | -0.95% | 1078.8만 |
|---|
| 2026.09.04 | ₩116,483 | ₩117,417 | ₩116,269 | ₩117,056 | +0.49% | 496.7만 |
|---|
| 2026.09.03 | ₩118,231 | ₩119,018 | ₩117,590 | ₩118,110 | -0.10% | 403.5만 |
|---|
| 2026.09.02 | ₩115,055 | ₩116,069 | ₩115,002 | ₩115,936 | +0.77% | 519.3만 |
|---|
| 2026.09.01 | ₩114,615 | ₩115,469 | ₩114,094 | ₩114,201 | -0.36% | 661.2만 |
|---|
| 2026.08.31 | ₩117,390 | ₩117,577 | ₩116,540 | ₩117,563 | +0.15% | 651.7만 |
|---|
| 2026.08.28 | ₩121,500 | ₩122,207 | ₩117,337 | ₩117,683 | -3.14% | 1046.4만 |
|---|
| 2026.08.27 | ₩121,106 | ₩121,846 | ₩120,432 | ₩121,646 | +0.45% | 402.6만 |
|---|
| 2026.08.26 | ₩121,753 | ₩122,320 | ₩120,979 | ₩121,286 | -0.38% | 802.5만 |
|---|
| 2026.08.25 | ₩121,646 | ₩123,221 | ₩121,540 | ₩123,221 | +1.29% | 965.8만 |
|---|
| 2026.08.24 | ₩123,341 | ₩123,561 | ₩122,087 | ₩122,780 | -0.45% | 604.2만 |
|---|
| 2026.08.21 | ₩120,966 | ₩122,253 | ₩120,712 | ₩121,846 | +0.73% | 617.9만 |
|---|
| 2026.08.20 | ₩118,030 | ₩119,832 | ₩117,924 | ₩119,538 | +1.28% | 389.1만 |
|---|
| 2026.08.19 | ₩117,650 | ₩119,138 | ₩117,263 | ₩119,138 | +1.26% | 432.2만 |
|---|
| 2026.08.18 | ₩115,842 | ₩116,349 | ₩114,508 | ₩114,721 | -0.97% | 327만 |
|---|
| 2026.08.17 | ₩115,802 | ₩116,903 | ₩115,735 | ₩116,683 | +0.76% | 346.8만 |
|---|
| 2026.08.14 | ₩115,695 | ₩116,056 | ₩115,389 | ₩115,522 | -0.15% | 232.8만 |
|---|
| 2026.08.13 | ₩115,695 | ₩115,936 | ₩114,615 | ₩114,815 | -0.76% | 343.1만 |
|---|
| 2026.08.12 | ₩116,603 | ₩117,183 | ₩116,042 | ₩116,523 | -0.07% | 598.9만 |
|---|
| 2026.08.11 | ₩116,082 | ₩116,242 | ₩115,062 | ₩115,362 | -0.62% | 958.9만 |
|---|
| 2026.08.10 | ₩114,441 | ₩116,029 | ₩113,948 | ₩115,829 | +1.21% | 462.9만 |
|---|
| 2026.08.07 | ₩114,988 | ₩115,268 | ₩114,234 | ₩114,681 | -0.27% | 539.8만 |
|---|
| 2026.08.06 | ₩112,080 | ₩112,853 | ₩111,446 | ₩112,120 | +0.04% | 636.4만 |
|---|
| 2026.08.05 | ₩110,772 | ₩112,640 | ₩110,598 | ₩112,120 | +1.22% | 526.8만 |
|---|
| 2026.08.04 | ₩107,636 | ₩108,377 | ₩107,550 | ₩107,676 | +0.04% | 255.3만 |
|---|
| 2026.08.03 | ₩106,476 | ₩107,049 | ₩106,089 | ₩106,929 | +0.43% | 325.1만 |
|---|
| 2026.07.31 | ₩106,702 | ₩107,043 | ₩106,129 | ₩106,929 | +0.21% | 398.2만 |
|---|
| 2026.07.30 | ₩107,690 | ₩108,717 | ₩107,556 | ₩108,517 | +0.77% | 287.2만 |
|---|
| 2026.07.29 | ₩105,969 | ₩108,650 | ₩105,461 | ₩106,769 | +0.76% | 542.6만 |
|---|
| 2026.07.28 | ₩106,355 | ₩106,809 | ₩105,888 | ₩106,289 | -0.06% | 362.7만 |
|---|
| 2026.07.27 | ₩107,583 | ₩108,050 | ₩107,309 | ₩107,783 | +0.19% | 209.1만 |
|---|
| 2026.07.24 | ₩106,809 | ₩107,743 | ₩106,782 | ₩106,996 | +0.17% | 175.6만 |
|---|
| 2026.07.23 | ₩107,076 | ₩107,316 | ₩106,616 | ₩106,889 | -0.17% | 240만 |
|---|
| 2026.07.22 | ₩109,197 | ₩109,965 | ₩108,991 | ₩109,064 | -0.12% | 527.9만 |
|---|
| 2026.07.21 | ₩106,956 | ₩107,890 | ₩106,762 | ₩107,837 | +0.82% | 285.6만 |
|---|
| 2026.07.20 | ₩105,835 | ₩106,102 | ₩105,555 | ₩105,768 | -0.06% | 245만 |
|---|
| 2026.07.17 | ₩104,768 | ₩106,209 | ₩104,648 | ₩106,009 | +1.18% | 322.5만 |
|---|
| 2026.07.16 | ₩105,688 | ₩105,995 | ₩104,754 | ₩105,035 | -0.62% | 296.7만 |
|---|
| 2026.07.15 | ₩107,063 | ₩107,730 | ₩106,309 | ₩107,063 | 0.00% | 215.8만 |
|---|
| 2026.07.14 | ₩107,770 | ₩108,237 | ₩106,729 | ₩107,076 | -0.64% | 207.5만 |
|---|
| 2026.07.13 | ₩107,209 | ₩107,263 | ₩105,235 | ₩105,635 | -1.47% | 278.3만 |
|---|
| 2026.07.10 | ₩107,890 | ₩108,633 | ₩107,530 | ₩108,464 | +0.53% | 227.2만 |
|---|
| 2026.07.09 | ₩108,904 | ₩109,197 | ₩108,557 | ₩108,797 | -0.10% | 191.9만 |
|---|
| 2026.07.08 | ₩107,343 | ₩107,983 | ₩106,169 | ₩107,676 | +0.31% | 517만 |
|---|
| 2026.07.07 | ₩109,985 | ₩110,332 | ₩108,037 | ₩108,624 | -1.24% | 304.5만 |
|---|
| 2026.07.06 | ₩109,358 | ₩109,998 | ₩108,984 | ₩109,931 | +0.52% | 368만 |
|---|
| 2026.07.02 | ₩108,584 | ₩109,384 | ₩108,263 | ₩108,797 | +0.20% | 346.1만 |
|---|
| 2026.07.01 | ₩106,820 | ₩108,637 | ₩106,516 | ₩106,636 | -0.17% | 468.4만 |
|---|
| 2026.06.30 | ₩106,155 | ₩107,249 | ₩105,935 | ₩105,969 | -0.18% | 583.9만 |
|---|
| 2026.06.29 | ₩106,609 | ₩106,762 | ₩105,568 | ₩106,009 | -0.56% | 286만 |
|---|
| 2026.06.26 | ₩107,103 | ₩108,103 | ₩106,782 | ₩107,556 | +0.42% | 264.4만 |
|---|
| 2026.06.25 | ₩106,169 | ₩106,729 | ₩105,542 | ₩106,289 | +0.11% | 466만 |
|---|
| 2026.06.24 | ₩104,928 | ₩106,689 | ₩104,514 | ₩105,261 | +0.32% | 622.2만 |
|---|
| 2026.06.23 | ₩108,650 | ₩109,384 | ₩108,504 | ₩108,530 | -0.11% | 319만 |
|---|
| 2026.06.22 | ₩110,518 | ₩111,132 | ₩110,065 | ₩110,638 | +0.11% | 250.7만 |
|---|
| 2026.06.18 | ₩112,547 | ₩112,893 | ₩110,919 | ₩111,332 | -1.08% | 371.8만 |
|---|
| 2026.06.17 | ₩114,428 | ₩115,642 | ₩111,332 | ₩111,786 | -2.31% | 915.3만 |
|---|
| 2026.06.16 | ₩114,455 | ₩114,748 | ₩113,854 | ₩114,415 | -0.03% | 234.2만 |
|---|
| 2026.06.15 | ₩114,935 | ₩115,335 | ₩113,948 | ₩114,094 | -0.73% | 313.9만 |
|---|
| 2026.06.12 | ₩110,959 | ₩111,813 | ₩110,265 | ₩111,172 | +0.19% | 473.3만 |
|---|
| 2026.06.11 | ₩107,530 | ₩111,359 | ₩106,956 | ₩111,052 | +3.28% | 992만 |
|---|
| 2026.06.10 | ₩109,504 | ₩110,492 | ₩107,730 | ₩107,770 | -1.58% | 709.7만 |
|---|
| 2026.06.09 | ₩114,334 | ₩115,175 | ₩111,826 | ₩112,426 | -1.67% | 555.4만 |
|---|
| 2026.06.08 | ₩114,348 | ₩114,748 | ₩113,887 | ₩114,254 | -0.08% | 814.3만 |
|---|
| 2026.06.05 | ₩116,296 | ₩116,389 | ₩113,874 | ₩113,974 | -2.00% | 431.2만 |
|---|
| 2026.06.04 | ₩118,871 | ₩119,151 | ₩117,623 | ₩118,311 | -0.47% | 348.7만 |
|---|
| 2026.06.03 | ₩117,450 | ₩117,717 | ₩116,843 | ₩117,323 | -0.11% | 365만 |
|---|
| 2026.06.02 | ₩119,084 | ₩119,158 | ₩118,231 | ₩118,457 | -0.53% | 369.5만 |
|---|
| 2026.06.01 | ₩117,897 | ₩118,658 | ₩117,417 | ₩118,284 | +0.33% | 369.4만 |
|---|
| 2026.05.29 | ₩119,498 | ₩121,299 | ₩119,385 | ₩119,992 | +0.41% | 395만 |
|---|
| 2026.05.28 | ₩116,896 | ₩119,185 | ₩116,603 | ₩118,711 | +1.55% | 635.2만 |
|---|
| 2026.05.27 | ₩116,269 | ₩117,683 | ₩116,269 | ₩117,483 | +1.04% | 388.5만 |
|---|
| 2026.05.26 | ₩119,391 | ₩119,625 | ₩118,337 | ₩119,031 | -0.30% | 278.1만 |
|---|
| 2026.05.22 | ₩119,391 | ₩119,525 | ₩118,537 | ₩119,031 | -0.30% | 259.5만 |
|---|
| 2026.05.21 | ₩118,804 | ₩120,325 | ₩118,457 | ₩119,912 | +0.93% | 239.1만 |
|---|
| 2026.05.20 | ₩118,524 | ₩120,199 | ₩117,924 | ₩120,032 | +1.27% | 342.2만 |
|---|
| 2026.05.19 | ₩118,617 | ₩119,178 | ₩117,884 | ₩118,351 | -0.22% | 262만 |
|---|
| 2026.05.18 | ₩120,712 | ₩121,021 | ₩119,645 | ₩120,339 | -0.31% | 283.6만 |
|---|
| 2026.05.15 | ₩120,099 | ₩120,539 | ₩119,091 | ₩120,059 | -0.03% | 417.9만 |
|---|
| 2026.05.14 | ₩123,781 | ₩124,088 | ₩122,820 | ₩122,874 | -0.73% | 366.4만 |
|---|
| 2026.05.13 | ₩123,808 | ₩124,342 | ₩123,281 | ₩123,794 | -0.01% | 273.4만 |
|---|
| 2026.05.12 | ₩123,848 | ₩124,528 | ₩122,474 | ₩124,515 | +0.54% | 326.4만 |
|---|
| 2026.05.11 | ₩124,835 | ₩125,369 | ₩124,302 | ₩125,009 | +0.14% | 264.4만 |
|---|
| 2026.05.08 | ₩124,809 | ₩125,402 | ₩124,155 | ₩124,742 | -0.05% | 224.2만 |
|---|
| 2026.05.07 | ₩125,276 | ₩125,756 | ₩123,732 | ₩124,155 | -0.89% | 319.7만 |
|---|
| 2026.05.06 | ₩123,648 | ₩124,528 | ₩123,514 | ₩123,888 | +0.19% | 353.1만 |
|---|
| 2026.05.05 | ₩120,806 | ₩121,086 | ₩120,152 | ₩120,259 | -0.45% | 203.5만 |
|---|
| 2026.05.04 | ₩120,445 | ₩120,979 | ₩118,844 | ₩119,258 | -0.99% | 414.8만 |
|---|
| 2026.05.01 | ₩121,166 | ₩123,034 | ₩121,099 | ₩121,700 | +0.44% | 356.8만 |
|---|
| 2026.04.30 | ₩122,293 | ₩122,347 | ₩121,560 | ₩121,913 | -0.31% | 324.5만 |
|---|
| 2026.04.29 | ₩119,792 | ₩120,512 | ₩119,071 | ₩120,045 | +0.21% | 378.2만 |
|---|
| 2026.04.28 | ₩120,979 | ₩121,493 | ₩120,312 | ₩121,313 | +0.28% | 390.5만 |
|---|
| 2026.04.27 | ₩124,123 | ₩124,155 | ₩123,234 | ₩123,594 | -0.43% | 850.1만 |
|---|
| 2026.04.24 | ₩123,995 | ₩125,142 | ₩123,835 | ₩124,542 | +0.44% | 196.5만 |
|---|
| 2026.04.23 | ₩124,835 | ₩125,155 | ₩123,127 | ₩123,941 | -0.72% | 347만 |
|---|
| 2026.04.22 | ₩125,422 | ₩125,689 | ₩124,728 | ₩125,169 | -0.20% | 198.7만 |
|---|
| 2026.04.21 | ₩126,089 | ₩126,543 | ₩123,247 | ₩123,528 | -2.03% | 622.6만 |
|---|
| 2026.04.20 | ₩127,397 | ₩127,457 | ₩126,516 | ₩127,104 | -0.23% | 325.6만 |
|---|
| 2026.04.17 | ₩128,131 | ₩128,998 | ₩128,051 | ₩128,144 | +0.01% | 396.6만 |
|---|
| 2026.04.16 | ₩127,130 | ₩127,337 | ₩125,956 | ₩126,543 | -0.46% | 314.4만 |
|---|
| 2026.04.15 | ₩127,304 | ₩127,544 | ₩126,396 | ₩126,637 | -0.52% | 367.1만 |
|---|
| 2026.04.14 | ₩126,303 | ₩127,964 | ₩126,210 | ₩127,957 | +1.31% | 431.9만 |
|---|
| 2026.04.13 | ₩124,995 | ₩125,382 | ₩124,101 | ₩125,209 | +0.17% | 402.1만 |
|---|
| 2026.04.10 | ₩126,076 | ₩126,596 | ₩125,316 | ₩125,703 | -0.30% | 289.9만 |
|---|
| 2026.04.09 | ₩125,462 | ₩126,743 | ₩125,342 | ₩125,929 | +0.37% | 358.2만 |
|---|
| 2026.04.08 | ₩126,490 | ₩126,596 | ₩124,021 | ₩124,929 | -1.23% | 1186.5만 |
|---|
| 2026.04.07 | ₩123,021 | ₩124,542 | ₩121,646 | ₩124,141 | +0.91% | 566.3만 |
|---|
| 2026.04.06 | ₩123,274 | ₩124,008 | ₩122,660 | ₩122,927 | -0.28% | 394.2만 |
|---|
| 2026.04.02 | ₩121,419 | ₩124,048 | ₩121,059 | ₩123,394 | +1.63% | 572.4만 |
|---|
| 2026.04.01 | ₩125,022 | ₩126,503 | ₩124,702 | ₩125,823 | +0.64% | 696.7만 |
|---|
| 2026.03.31 | ₩120,766 | ₩123,728 | ₩120,632 | ₩123,674 | +2.41% | 758.1만 |
|---|
| 2026.03.30 | ₩120,619 | ₩120,752 | ₩118,634 | ₩119,178 | -1.19% | 771.8만 |
|---|
| 2026.03.27 | ₩116,803 | ₩120,265 | ₩116,523 | ₩119,205 | +2.06% | 699.9만 |
|---|
| 2026.03.26 | ₩117,443 | ₩118,231 | ₩115,068 | ₩115,188 | -1.92% | 759.5만 |
|---|
| 2026.03.25 | ₩120,646 | ₩120,899 | ₩118,477 | ₩119,645 | -0.83% | 665.5만 |
|---|
| 2026.03.24 | ₩115,022 | ₩117,056 | ₩114,868 | ₩116,176 | +1.00% | 821만 |
|---|
| 2026.03.23 | ₩116,416 | ₩119,138 | ₩114,868 | ₩116,136 | -0.24% | 1910.5만 |
|---|
| 2026.03.20 | ₩123,021 | ₩123,181 | ₩118,231 | ₩118,844 | -3.39% | 1375.3만 |
|---|
| 2026.03.19 | ₩120,819 | ₩123,087 | ₩119,818 | ₩122,567 | +1.45% | 1518.7만 |
|---|
| 2026.03.18 | ₩128,358 | ₩129,372 | ₩127,744 | ₩127,837 | -0.41% | 715.1만 |
|---|
| 2026.03.17 | ₩132,361 | ₩132,841 | ₩131,320 | ₩132,040 | -0.24% | 372.5만 |
|---|
| 2026.03.16 | ₩132,561 | ₩133,014 | ₩131,333 | ₩132,361 | -0.15% | 501.9만 |
|---|
| 2026.03.13 | ₩134,882 | ₩135,096 | ₩132,274 | ₩132,467 | -1.79% | 596.4만 |
|---|
| 2026.03.12 | ₩136,510 | ₩136,510 | ₩134,082 | ₩134,229 | -1.67% | 823.1만 |
|---|
| 2026.03.11 | ₩136,844 | ₩137,204 | ₩135,976 | ₩136,884 | +0.03% | 282.6만 |
|---|
| 2026.03.10 | ₩137,858 | ₩138,325 | ₩136,270 | ₩137,284 | -0.42% | 600.2만 |
|---|
| 2026.03.09 | ₩134,495 | ₩135,836 | ₩133,575 | ₩135,776 | +0.95% | 897.4만 |
|---|
| 2026.03.06 | ₩134,782 | ₩136,624 | ₩134,189 | ₩136,057 | +0.95% | 606.5만 |
|---|
| 2026.03.05 | ₩135,176 | ₩135,256 | ₩133,335 | ₩133,935 | -0.92% | 840.7만 |
|---|
| 2026.03.04 | ₩136,403 | ₩136,910 | ₩134,909 | ₩135,590 | -0.60% | 553.5만 |
|---|
| 2026.03.03 | ₩135,910 | ₩135,963 | ₩131,907 | ₩134,602 | -0.96% | 1935.8만 |
|---|
| 2026.03.02 | ₩140,813 | ₩141,420 | ₩138,899 | ₩140,820 | +0.00% | 1266.8만 |
|---|
| 2026.02.27 | ₩138,125 | ₩139,032 | ₩137,684 | ₩138,952 | +0.60% | 580.8만 |
|---|
| 2026.02.26 | ₩136,510 | ₩137,311 | ₩135,429 | ₩137,204 | +0.51% | 540.6만 |
|---|
| 2026.02.25 | ₩136,724 | ₩137,778 | ₩135,883 | ₩136,043 | -0.50% | 495.1만 |
|---|
| 2026.02.24 | ₩135,069 | ₩136,610 | ₩134,936 | ₩136,377 | +0.97% | 499.8만 |
|---|
| 2026.02.23 | ₩136,390 | ₩138,331 | ₩136,390 | ₩138,285 | +1.39% | 575.3만 |
|---|
| 2026.02.20 | ₩133,121 | ₩134,629 | ₩131,693 | ₩134,602 | +1.11% | 617.5만 |
|---|
| 2026.02.19 | ₩131,453 | ₩132,601 | ₩131,053 | ₩132,054 | +0.46% | 687.6만 |
|---|
| 2026.02.18 | ₩130,960 | ₩132,307 | ₩130,839 | ₩131,640 | +0.52% | 545.7만 |
|---|
| 2026.02.17 | ₩129,312 | ₩129,679 | ₩128,024 | ₩128,825 | -0.38% | 530.7만 |
|---|
| 2026.02.13 | ₩132,080 | ₩133,255 | ₩131,106 | ₩132,908 | +0.63% | 741.7만 |
|---|
| 2026.02.12 | ₩133,588 | ₩133,962 | ₩128,771 | ₩129,759 | -2.87% | 1999.1만 |
|---|
| 2026.02.11 | ₩133,882 | ₩134,656 | ₩132,988 | ₩134,322 | +0.33% | 775만 |
|---|
| 2026.02.10 | ₩133,908 | ₩134,108 | ₩132,027 | ₩132,868 | -0.78% | 559만 |
|---|
| 2026.02.09 | ₩132,494 | ₩134,335 | ₩132,414 | ₩134,202 | +1.29% | 927.2만 |
|---|
| 2026.02.06 | ₩129,559 | ₩131,266 | ₩129,292 | ₩130,839 | +0.99% | 961.3만 |
|---|
| 2026.02.05 | ₩127,637 | ₩129,559 | ₩126,543 | ₩127,037 | -0.47% | 2075.1만 |
|---|
| 2026.02.04 | ₩132,881 | ₩133,068 | ₩128,091 | ₩130,386 | -1.88% | 1967.6만 |
|---|
| 2026.02.03 | ₩130,039 | ₩131,880 | ₩128,865 | ₩130,586 | +0.42% | 2278.9만 |
|---|
| 2026.02.02 | ₩124,695 | ₩126,623 | ₩121,419 | ₩122,740 | -1.57% | 3479만 |
|---|
| 2026.01.30 | ₩133,962 | ₩135,029 | ₩123,741 | ₩128,104 | -4.37% | 7271.4만 |
|---|
| 2026.01.29 | ₩146,371 | ₩146,424 | ₩134,629 | ₩142,461 | -2.67% | 5251.3만 |
|---|
| 2026.01.28 | ₩138,912 | ₩142,394 | ₩138,285 | ₩142,021 | +2.24% | 3662.4만 |
|---|
| 2026.01.27 | ₩133,628 | ₩136,870 | ₩133,295 | ₩136,777 | +2.36% | 1970.6만 |
|---|
| 2026.01.26 | ₩134,095 | ₩134,816 | ₩132,254 | ₩133,508 | -0.44% | 2209.5만 |
|---|
| 2026.01.23 | ₩130,439 | ₩131,773 | ₩130,279 | ₩131,573 | +0.87% | 1114.1만 |
|---|
| 2026.01.22 | ₩127,530 | ₩130,127 | ₩127,424 | ₩129,852 | +1.82% | 1354.7만 |
|---|
| 2026.01.21 | ₩128,344 | ₩128,671 | ₩125,582 | ₩127,477 | -0.68% | 2309.4만 |
|---|
| 2026.01.20 | ₩125,462 | ₩125,883 | ₩124,702 | ₩125,609 | +0.12% | 1196.8만 |
|---|
| 2026.01.16 | ₩121,473 | ₩122,033 | ₩119,832 | ₩121,033 | -0.36% | 1156.3만 |
|---|
| 2026.01.15 | ₩121,540 | ₩122,113 | ₩121,460 | ₩121,593 | +0.04% | 493.6만 |
|---|
| 2026.01.14 | ₩122,407 | ₩122,627 | ₩121,480 | ₩122,367 | -0.03% | 1095.6만 |
|---|
| 2026.01.13 | ₩121,993 | ₩122,407 | ₩120,672 | ₩121,113 | -0.72% | 1105만 |
|---|
| 2026.01.12 | ₩121,113 | ₩122,280 | ₩121,099 | ₩121,286 | +0.14% | 791.5만 |
|---|
| 2026.01.09 | ₩118,671 | ₩119,298 | ₩118,297 | ₩119,058 | +0.33% | 726.2만 |
|---|
| 2026.01.08 | ₩116,870 | ₩118,244 | ₩116,750 | ₩118,191 | +1.13% | 532.4만 |
|---|
| 2026.01.07 | ₩117,377 | ₩118,017 | ₩116,836 | ₩117,563 | +0.16% | 805.5만 |
|---|
| 2026.01.06 | ₩117,990 | ₩118,764 | ₩117,870 | ₩118,698 | +0.60% | 689.4만 |
|---|
| 2026.01.05 | ₩116,763 | ₩117,683 | ₩116,669 | ₩117,417 | +0.56% | 566.6만 |
|---|
| 2026.01.02 | ₩115,362 | ₩115,415 | ₩113,814 | ₩114,401 | -0.83% | 522.1만 |
|---|
| 2025.12.31 | ₩114,521 | ₩114,935 | ₩113,647 | ₩113,907 | -0.54% | 516.4만 |
|---|
| 2025.12.30 | ₩115,936 | ₩115,976 | ₩114,508 | ₩114,615 | -1.14% | 549.7만 |
|---|
| 2025.12.29 | ₩115,949 | ₩115,949 | ₩113,634 | ₩114,481 | -1.27% | 1419.4만 |
|---|
| 2025.12.26 | ₩119,818 | ₩120,172 | ₩119,125 | ₩119,698 | -0.10% | 552.9만 |
|---|
| 2025.12.24 | ₩118,431 | ₩118,511 | ₩117,437 | ₩118,351 | -0.07% | 616.1만 |
|---|
| 2025.12.23 | ₩117,870 | ₩118,811 | ₩116,950 | ₩118,764 | +0.76% | 530.3만 |
|---|
| 2025.12.22 | ₩116,923 | ₩117,337 | ₩116,529 | ₩117,243 | +0.27% | 501.9만 |
|---|
| 2025.12.19 | ₩114,308 | ₩115,048 | ₩114,094 | ₩114,615 | +0.27% | 587.7만 |
|---|
| 2025.12.18 | ₩114,415 | ₩115,509 | ₩113,761 | ₩114,455 | +0.03% | 695.6만 |
|---|
| 2025.12.17 | ₩114,321 | ₩114,868 | ₩114,108 | ₩114,641 | +0.28% | 489만 |
|---|
| 2025.12.16 | ₩114,254 | ₩114,495 | ₩113,334 | ₩113,707 | -0.48% | 375.7만 |
|---|
| 2025.12.15 | ₩114,254 | ₩114,495 | ₩113,180 | ₩113,694 | -0.49% | 541.5만 |
|---|
| 2025.12.12 | ₩114,655 | ₩114,975 | ₩112,440 | ₩113,547 | -0.97% | 581.9만 |
|---|
| 2025.12.11 | ₩111,733 | ₩113,174 | ₩111,598 | ₩112,920 | +1.06% | 697.4만 |
|---|
| 2025.12.10 | ₩110,865 | ₩111,933 | ₩110,438 | ₩111,719 | +0.77% | 438.5만 |
|---|
| 2025.12.09 | ₩110,759 | ₩111,492 | ₩110,665 | ₩111,239 | +0.43% | 397.8만 |
|---|
| 2025.12.08 | ₩111,132 | ₩111,199 | ₩110,292 | ₩110,719 | -0.37% | 388.8만 |
|---|
| 2025.12.05 | ₩111,759 | ₩112,493 | ₩110,905 | ₩110,999 | -0.68% | 540.8만 |
|---|
| 2025.12.04 | ₩111,132 | ₩111,426 | ₩110,685 | ₩111,186 | +0.05% | 331.1만 |
|---|
| 2025.12.03 | ₩111,546 | ₩112,026 | ₩110,799 | ₩111,105 | -0.39% | 438.6만 |
|---|
| 2025.12.02 | ₩111,679 | ₩111,699 | ₩109,985 | ₩111,172 | -0.45% | 684.5만 |
|---|
| 2025.12.01 | ₩112,186 | ₩112,186 | ₩111,446 | ₩111,893 | -0.26% | 652.8만 |
|---|
| 2025.11.28 | ₩110,865 | ₩111,386 | ₩110,550 | ₩111,359 | +0.45% | 448.7만 |
|---|
| 2025.11.26 | ₩109,424 | ₩110,185 | ₩109,264 | ₩109,985 | +0.51% | 578.9만 |
|---|
| 2025.11.25 | ₩109,197 | ₩109,838 | ₩108,570 | ₩109,131 | -0.06% | 746.2만 |
|---|
| 2025.11.24 | ₩107,636 | ₩109,191 | ₩107,463 | ₩109,157 | +1.41% | 597.6만 |
|---|
| 2025.11.21 | ₩107,423 | ₩108,317 | ₩107,103 | ₩107,450 | +0.02% | 599.4만 |
|---|
| 2025.11.20 | ₩107,770 | ₩108,437 | ₩106,782 | ₩107,663 | -0.10% | 584.3만 |
|---|
| 2025.11.19 | ₩108,477 | ₩109,153 | ₩107,129 | ₩107,676 | -0.74% | 652만 |
|---|
| 2025.11.18 | ₩107,610 | ₩107,823 | ₩106,716 | ₩107,503 | -0.10% | 529.8만 |
|---|
| 2025.11.17 | ₩107,383 | ₩107,804 | ₩105,828 | ₩106,729 | -0.61% | 900.3만 |
|---|
| 2025.11.14 | ₩107,036 | ₩108,577 | ₩106,502 | ₩107,943 | +0.85% | 669.6만 |
|---|
| 2025.11.13 | ₩111,226 | ₩111,446 | ₩109,464 | ₩109,971 | -1.13% | 858만 |
|---|
| 2025.11.12 | ₩109,117 | ₩111,246 | ₩108,957 | ₩110,812 | +1.55% | 823.2만 |
|---|
| 2025.11.11 | ₩109,117 | ₩109,211 | ₩108,223 | ₩109,077 | -0.04% | 368만 |
|---|
| 2025.11.10 | ₩107,943 | ₩108,717 | ₩107,623 | ₩108,637 | +0.64% | 374만 |
|---|
| 2025.11.07 | ₩105,635 | ₩106,355 | ₩105,208 | ₩105,755 | +0.11% | 503.8만 |
|---|
| 2025.11.06 | ₩105,421 | ₩105,715 | ₩104,728 | ₩105,128 | -0.28% | 355.2만 |
|---|
| 2025.11.05 | ₩105,195 | ₩105,388 | ₩104,701 | ₩105,235 | +0.04% | 379.2만 |
|---|
| 2025.11.04 | ₩104,367 | ₩105,008 | ₩103,780 | ₩104,020 | -0.33% | 611.9만 |
|---|
| 2025.11.03 | ₩105,942 | ₩106,449 | ₩105,528 | ₩105,902 | -0.04% | 439.3만 |
|---|
| 2025.10.31 | ₩106,349 | ₩106,395 | ₩104,921 | ₩105,662 | -0.65% | 707.4만 |
|---|
| 2025.10.30 | ₩104,834 | ₩106,322 | ₩104,661 | ₩106,249 | +1.35% | 680.6만 |
|---|
| 2025.10.29 | ₩106,142 | ₩106,235 | ₩103,754 | ₩104,194 | -1.84% | 908.8만 |
|---|
| 2025.10.28 | ₩103,887 | ₩104,861 | ₩103,407 | ₩104,594 | +0.68% | 1198.5만 |
|---|
| 2025.10.27 | ₩106,516 | ₩106,676 | ₩104,888 | ₩105,368 | -1.08% | 1116.2만 |
|---|
| 2025.10.24 | ₩108,677 | ₩109,311 | ₩108,223 | ₩108,384 | -0.27% | 650.9만 |
|---|
| 2025.10.23 | ₩109,518 | ₩109,718 | ₩108,704 | ₩108,730 | -0.72% | 793.2만 |
|---|
| 2025.10.22 | ₩107,023 | ₩108,637 | ₩105,928 | ₩108,344 | +1.23% | 1473.9만 |
|---|
| 2025.10.21 | ₩110,985 | ₩111,619 | ₩107,823 | ₩108,504 | -2.24% | 2082.6만 |
|---|
| 2025.10.20 | ₩114,094 | ₩115,749 | ₩113,387 | ₩115,669 | +1.38% | 1027.7만 |
|---|
| 2025.10.17 | ₩114,001 | ₩114,041 | ₩110,585 | ₩111,679 | -2.04% | 2838.5만 |
|---|
| 2025.10.16 | ₩112,293 | ₩113,907 | ₩111,172 | ₩113,787 | +1.33% | 1147.2만 |
|---|
| 2025.10.15 | ₩110,799 | ₩111,299 | ₩110,398 | ₩111,239 | +0.40% | 764.9만 |
|---|
| 2025.10.14 | ₩108,557 | ₩109,758 | ₩108,477 | ₩109,384 | +0.76% | 663.3만 |
|---|
| 2025.10.13 | ₩108,090 | ₩108,750 | ₩107,823 | ₩108,557 | +0.43% | 495.3만 |
|---|
| 2025.10.10 | ₩105,502 | ₩106,275 | ₩104,901 | ₩105,995 | +0.47% | 825.8만 |
|---|