시장 데이터를 불러오는 중
전체 종목
아이엠골드 과거 주가
Iamgold Corporation Ordinary Shares · IAG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Iamgold Corporation Ordinary Shares · IAG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,192 | ₩25,393 | ₩24,965 | ₩25,192 | 0.00% | 278.7만 |
| 2026.10.08 | ₩24,067 | ₩24,817 | ₩24,067 | ₩24,656 | +2.45% | 371.3만 |
| 2026.10.07 | ₩24,027 | ₩24,415 | ₩23,638 | ₩24,161 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,831 | ₩25,273 | ₩24,415 | ₩24,857 | +0.11% | 364.6만 |
| 2026.10.05 | ₩25,045 | ₩25,045 | ₩24,268 | ₩24,710 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,951 | ₩25,179 | ₩24,469 | ₩24,817 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,589 | ₩24,965 | ₩24,268 | ₩24,576 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,179 | ₩25,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,670 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,246 | ₩25,273 | ₩24,509 | ₩24,978 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,938 | ₩25,661 | ₩24,643 | ₩25,032 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,104 | ₩26,506 | ₩25,876 | ₩26,398 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,224 | ₩26,412 | ₩25,554 | ₩25,943 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩27,068 | ₩27,243 | ₩26,479 | ₩26,653 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩27,042 | ₩28,194 | ₩26,854 | ₩27,993 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,953 | ₩27,980 | ₩26,841 | ₩26,975 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,216 | ₩27,430 | ₩26,680 | ₩27,269 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,934 | ₩27,350 | ₩26,680 | ₩27,015 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,921 | ₩27,028 | ₩25,661 | ₩26,104 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,452 | ₩26,800 | ₩25,889 | ₩26,318 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,251 | ₩26,961 | ₩26,090 | ₩26,519 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,921 | ₩27,980 | ₩26,921 | ₩27,149 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,613 | ₩27,310 | ₩26,372 | ₩26,921 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,470 | ₩28,100 | ₩27,350 | ₩27,524 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,457 | ₩27,658 | ₩26,948 | ₩26,948 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,149 | ₩27,805 | ₩27,149 | ₩27,444 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩28,033 | ₩28,140 | ₩27,457 | ₩28,060 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,640 | ₩27,377 | ₩26,465 | ₩27,068 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,465 | ₩27,135 | ₩25,795 | ₩25,849 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,537 | ₩27,591 | ₩26,733 | ₩27,403 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩29,025 | ₩29,092 | ₩27,243 | ₩27,591 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,770 | ₩29,212 | ₩28,529 | ₩28,864 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,998 | ₩29,413 | ₩28,810 | ₩28,864 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,422 | ₩29,909 | ₩28,301 | ₩29,708 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,650 | ₩29,346 | ₩28,516 | ₩29,212 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,368 | ₩28,623 | ₩27,953 | ₩28,328 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,305 | ₩27,618 | ₩26,117 | ₩27,470 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,903 | ₩26,948 | ₩25,728 | ₩26,425 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,085 | ₩25,219 | ₩24,241 | ₩24,375 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,790 | ₩25,715 | ₩24,656 | ₩25,527 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,321 | ₩24,965 | ₩24,308 | ₩24,522 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,879 | ₩24,120 | ₩23,410 | ₩23,785 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,219 | ₩25,286 | ₩24,107 | ₩24,214 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,603 | ₩24,978 | ₩24,187 | ₩24,335 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,120 | ₩24,777 | ₩24,067 | ₩24,697 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,115 | ₩24,603 | ₩22,995 | ₩24,549 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,811 | ₩21,601 | ₩20,784 | ₩21,481 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,904 | ₩21,775 | ₩20,811 | ₩21,293 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,167 | ₩20,395 | ₩19,725 | ₩19,832 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,934 | ₩19,792 | ₩18,747 | ₩19,765 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,961 | ₩19,189 | ₩18,492 | ₩19,015 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,216 | ₩19,537 | ₩18,720 | ₩19,511 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩19,028 | ₩19,403 | ₩18,251 | ₩18,666 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,390 | ₩19,390 | ₩18,854 | ₩19,109 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,966 | ₩20,073 | ₩19,068 | ₩19,712 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,899 | ₩20,087 | ₩19,511 | ₩19,645 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,645 | ₩19,926 | ₩19,336 | ₩19,738 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,489 | ₩20,958 | ₩20,167 | ₩20,301 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,296 | ₩20,047 | ₩19,229 | ₩20,047 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,827 | ₩19,055 | ₩18,693 | ₩18,707 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,733 | ₩19,216 | ₩18,385 | ₩18,948 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,444 | ₩19,631 | ₩18,787 | ₩19,028 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,100 | ₩20,261 | ₩19,403 | ₩20,087 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,784 | ₩20,878 | ₩19,872 | ₩20,087 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,288 | ₩20,315 | ₩19,645 | ₩19,859 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,583 | ₩20,757 | ₩20,315 | ₩20,529 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,476 | ₩20,891 | ₩20,301 | ₩20,730 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,516 | ₩20,851 | ₩19,591 | ₩20,141 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,976 | ₩22,271 | ₩21,052 | ₩21,280 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,767 | ₩22,807 | ₩21,909 | ₩22,191 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,842 | ₩22,620 | ₩21,749 | ₩22,191 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,119 | ₩22,164 | ₩21,065 | ₩21,132 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,427 | ₩21,467 | ₩20,811 | ₩21,226 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩21,038 | ₩21,454 | ₩20,516 | ₩21,360 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,400 | ₩21,909 | ₩21,213 | ₩21,266 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,998 | ₩21,548 | ₩20,543 | ₩21,213 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,636 | ₩21,119 | ₩19,926 | ₩20,409 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,507 | ₩22,191 | ₩21,414 | ₩21,682 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,151 | ₩22,727 | ₩21,883 | ₩22,660 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,651 | ₩24,442 | ₩22,177 | ₩22,620 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,201 | ₩25,353 | ₩23,477 | ₩23,558 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,375 | ₩24,670 | ₩23,785 | ₩24,241 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,107 | ₩24,750 | ₩23,799 | ₩24,027 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,842 | ₩22,459 | ₩21,440 | ₩22,311 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,073 | ₩21,641 | ₩19,939 | ₩21,628 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,779 | ₩20,543 | ₩19,698 | ₩19,886 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,213 | ₩21,467 | ₩19,859 | ₩20,690 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,717 | ₩21,172 | ₩20,636 | ₩20,904 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,311 | ₩22,338 | ₩20,596 | ₩20,663 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩23,048 | ₩23,464 | ₩22,847 | ₩23,035 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,928 | ₩23,062 | ₩22,486 | ₩22,553 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,558 | ₩23,638 | ₩22,981 | ₩23,437 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,330 | ₩23,651 | ₩22,526 | ₩23,276 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,357 | ₩24,254 | ₩23,035 | ₩23,960 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩22,043 | ₩23,759 | ₩21,802 | ₩23,263 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,378 | ₩22,847 | ₩22,177 | ₩22,218 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,767 | ₩23,223 | ₩22,593 | ₩23,182 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,419 | ₩22,646 | ₩21,909 | ₩22,137 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,682 | ₩22,901 | ₩21,615 | ₩22,486 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩22,057 | ₩22,486 | ₩21,588 | ₩22,271 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,432 | ₩22,459 | ₩21,521 | ₩21,682 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,981 | ₩23,504 | ₩22,579 | ₩22,754 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,558 | ₩23,732 | ₩22,445 | ₩22,754 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,192 | ₩25,192 | ₩24,429 | ₩24,750 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,313 | ₩25,380 | ₩24,750 | ₩25,179 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,951 | ₩25,728 | ₩24,174 | ₩25,514 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,246 | ₩26,251 | ₩25,219 | ₩25,447 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,951 | ₩25,300 | ₩24,710 | ₩25,058 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,568 | ₩26,037 | ₩24,509 | ₩24,576 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,759 | ₩25,514 | ₩23,745 | ₩24,790 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,378 | ₩22,405 | ₩21,802 | ₩21,856 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,976 | ₩22,352 | ₩21,655 | ₩21,856 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,338 | ₩22,687 | ₩22,110 | ₩22,231 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,888 | ₩22,928 | ₩22,244 | ₩22,606 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,708 | ₩22,003 | ₩21,481 | ₩21,923 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,244 | ₩22,526 | ₩21,507 | ₩22,097 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,888 | ₩22,995 | ₩22,432 | ₩22,941 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,129 | ₩23,249 | ₩22,566 | ₩23,089 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,807 | ₩23,370 | ₩22,097 | ₩22,928 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,276 | ₩23,544 | ₩22,754 | ₩23,223 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,308 | ₩24,670 | ₩22,445 | ₩22,553 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,447 | ₩25,514 | ₩24,750 | ₩24,804 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,211 | ₩26,532 | ₩25,581 | ₩25,795 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,465 | ₩26,586 | ₩25,233 | ₩25,326 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,403 | ₩27,403 | ₩26,063 | ₩26,077 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,551 | ₩27,899 | ₩27,109 | ₩27,631 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,412 | ₩27,176 | ₩26,345 | ₩27,068 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,800 | ₩27,216 | ₩26,640 | ₩26,827 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,358 | ₩27,082 | ₩25,956 | ₩26,506 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,417 | ₩27,738 | ₩25,889 | ₩26,358 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,501 | ₩25,903 | ₩24,616 | ₩25,889 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,527 | ₩25,782 | ₩25,112 | ₩25,420 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,348 | ₩26,104 | ₩24,348 | ₩25,581 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,996 | ₩27,068 | ₩25,661 | ₩26,372 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,630 | ₩25,273 | ₩24,241 | ₩25,219 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,214 | ₩24,388 | ₩23,223 | ₩23,450 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,700 | ₩23,852 | ₩22,606 | ₩23,772 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,821 | ₩24,107 | ₩22,620 | ₩22,660 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,174 | ₩24,254 | ₩23,517 | ₩23,772 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,352 | ₩22,995 | ₩21,722 | ₩22,807 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,708 | ₩23,102 | ₩21,655 | ₩22,606 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,914 | ₩22,955 | ₩21,146 | ₩21,534 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,950 | ₩22,700 | ₩21,266 | ₩22,633 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,697 | ₩24,737 | ₩23,799 | ₩23,973 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,573 | ₩27,015 | ₩25,715 | ₩25,996 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,331 | ₩27,551 | ₩25,836 | ₩26,318 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,288 | ₩28,449 | ₩26,278 | ₩26,573 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩29,052 | ₩29,172 | ₩28,087 | ₩28,650 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,172 | ₩29,387 | ₩28,274 | ₩29,226 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,923 | ₩30,445 | ₩29,534 | ₩29,762 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,872 | ₩29,373 | ₩27,269 | ₩29,279 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,274 | ₩29,400 | ₩27,671 | ₩29,159 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,882 | ₩30,043 | ₩28,167 | ₩28,985 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,526 | ₩30,834 | ₩29,976 | ₩30,579 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,177 | ₩31,048 | ₩29,078 | ₩30,057 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,299 | ₩33,326 | ₩31,450 | ₩32,495 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,348 | ₩33,045 | ₩32,053 | ₩32,924 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,727 | ₩32,134 | ₩30,566 | ₩31,919 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩31,075 | ₩31,303 | ₩30,633 | ₩30,807 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,601 | ₩30,995 | ₩29,320 | ₩30,740 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩30,083 | ₩30,753 | ₩29,923 | ₩30,499 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩30,057 | ₩30,901 | ₩28,797 | ₩29,748 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,408 | ₩30,137 | ₩28,341 | ₩29,976 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,676 | ₩29,454 | ₩28,087 | ₩28,502 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,685 | ₩28,248 | ₩26,492 | ₩27,886 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,578 | ₩29,333 | ₩27,484 | ₩28,985 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,467 | ₩29,896 | ₩26,988 | ₩27,015 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,614 | ₩30,150 | ₩28,864 | ₩30,137 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,301 | ₩29,413 | ₩28,274 | ₩28,918 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,104 | ₩28,569 | ₩26,037 | ₩28,516 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,898 | ₩25,943 | ₩24,884 | ₩25,621 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,576 | ₩25,460 | ₩23,960 | ₩24,094 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,948 | ₩26,948 | ₩24,723 | ₩25,728 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,862 | ₩26,211 | ₩25,005 | ₩26,211 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩24,027 | ₩25,340 | ₩23,651 | ₩24,375 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,179 | ₩26,305 | ₩24,067 | ₩24,362 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩30,057 | ₩30,057 | ₩27,042 | ₩27,980 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,172 | ₩29,789 | ₩28,475 | ₩29,521 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,207 | ₩28,676 | ₩27,001 | ₩28,583 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,212 | ₩29,521 | ₩28,060 | ₩28,140 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,216 | ₩28,368 | ₩26,988 | ₩28,073 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,903 | ₩27,296 | ₩25,755 | ₩26,854 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,283 | ₩27,336 | ₩25,742 | ₩25,809 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,259 | ₩26,787 | ₩25,246 | ₩26,573 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,263 | ₩23,410 | ₩22,432 | ₩23,008 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,571 | ₩23,866 | ₩23,383 | ₩23,544 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,852 | ₩24,107 | ₩23,196 | ₩23,866 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,986 | ₩24,455 | ₩23,316 | ₩23,343 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,785 | ₩24,214 | ₩23,772 | ₩23,852 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,941 | ₩23,263 | ₩22,660 | ₩23,062 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,445 | ₩22,888 | ₩22,151 | ₩22,834 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,909 | ₩22,767 | ₩21,360 | ₩22,754 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,271 | ₩22,780 | ₩21,963 | ₩22,553 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,070 | ₩22,673 | ₩21,802 | ₩21,869 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,459 | ₩22,486 | ₩21,025 | ₩21,735 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,285 | ₩22,566 | ₩22,017 | ₩22,097 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,673 | ₩22,727 | ₩22,164 | ₩22,445 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,271 | ₩22,713 | ₩21,909 | ₩22,084 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,558 | ₩23,625 | ₩23,008 | ₩23,598 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,611 | ₩23,692 | ₩22,847 | ₩23,209 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,611 | ₩23,933 | ₩23,223 | ₩23,732 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,263 | ₩24,000 | ₩23,182 | ₩23,517 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,708 | ₩22,834 | ₩21,708 | ₩22,499 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,373 | ₩21,976 | ₩21,266 | ₩21,601 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,708 | ₩21,722 | ₩20,985 | ₩21,534 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,280 | ₩21,641 | ₩20,878 | ₩21,293 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,668 | ₩21,802 | ₩20,730 | ₩21,146 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,775 | ₩21,950 | ₩20,864 | ₩21,226 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,610 | ₩21,936 | ₩20,502 | ₩21,347 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,395 | ₩20,904 | ₩19,913 | ₩20,717 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,060 | ₩20,489 | ₩19,966 | ₩20,342 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,596 | ₩20,717 | ₩19,859 | ₩19,859 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,663 | ₩21,065 | ₩20,248 | ₩20,462 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,926 | ₩20,556 | ₩19,899 | ₩20,315 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,382 | ₩20,596 | ₩19,966 | ₩20,141 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,342 | ₩20,797 | ₩19,645 | ₩20,073 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,065 | ₩21,172 | ₩20,462 | ₩20,610 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,837 | ₩20,904 | ₩20,476 | ₩20,824 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,872 | ₩20,623 | ₩19,698 | ₩20,516 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,559 | ₩19,765 | ₩18,546 | ₩19,484 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,380 | ₩18,747 | ₩17,353 | ₩18,693 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,139 | ₩17,661 | ₩16,924 | ₩17,259 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,452 | ₩18,653 | ₩17,112 | ₩17,125 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,707 | ₩19,068 | ₩17,956 | ₩18,318 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,305 | ₩18,747 | ₩17,916 | ₩18,331 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,264 | ₩18,640 | ₩17,836 | ₩18,077 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,393 | ₩18,774 | ₩17,393 | ₩18,398 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,403 | ₩19,645 | ₩18,090 | ₩18,465 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,251 | ₩19,671 | ₩17,983 | ₩19,323 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,956 | ₩18,372 | ₩17,715 | ₩18,318 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,447 | ₩17,983 | ₩17,179 | ₩17,822 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,201 | ₩17,018 | ₩16,120 | ₩16,991 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,134 | ₩16,576 | ₩16,053 | ₩16,134 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,455 | ₩17,233 | ₩15,839 | ₩15,973 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,955 | ₩15,089 | ₩14,566 | ₩14,687 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,517 | ₩15,785 | ₩15,276 | ₩15,450 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,598 | ₩15,665 | ₩15,276 | ₩15,517 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,410 | ₩15,772 | ₩15,209 | ₩15,625 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩16,013 | ₩16,013 | ₩15,290 | ₩15,397 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,062 | ₩15,692 | ₩15,062 | ₩15,531 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,477 | ₩15,504 | ₩14,633 | ₩15,437 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,812 | ₩16,214 | ₩15,759 | ₩15,919 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,536 | ₩16,536 | ₩16,000 | ₩16,134 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,893 | ₩16,415 | ₩15,678 | ₩16,147 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,884 | ₩17,273 | ₩16,080 | ₩16,335 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,693 | ₩18,693 | ₩18,130 | ₩18,318 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,095 | ₩19,484 | ₩17,621 | ₩17,903 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,631 | ₩19,658 | ₩19,068 | ₩19,618 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,599 | ₩19,296 | ₩18,546 | ₩19,109 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,795 | ₩18,559 | ₩17,581 | ₩18,224 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,661 | ₩18,291 | ₩17,568 | ₩18,157 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩17,018 | ₩17,125 | ₩16,697 | ₩17,018 | 0.00% | 1220.5만 |
|---|