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 | ₩25,140 | ₩25,340 | ₩24,912 | ₩25,140 | 0.00% | 278.7만 |
| 2026.10.08 | ₩24,016 | ₩24,765 | ₩24,016 | ₩24,605 | +2.45% | 371.3만 |
| 2026.10.07 | ₩23,976 | ₩24,364 | ₩23,588 | ₩24,110 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,779 | ₩25,220 | ₩24,364 | ₩24,805 | +0.11% | 364.6만 |
| 2026.10.05 | ₩24,992 | ₩24,992 | ₩24,217 | ₩24,658 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,899 | ₩25,126 | ₩24,417 | ₩24,765 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,538 | ₩24,912 | ₩24,217 | ₩24,524 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,126 | ₩25,140 | ₩24,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,618 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,193 | ₩25,220 | ₩24,458 | ₩24,926 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,885 | ₩25,608 | ₩24,591 | ₩24,979 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,049 | ₩26,450 | ₩25,822 | ₩26,343 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,169 | ₩26,356 | ₩25,501 | ₩25,888 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩27,012 | ₩27,185 | ₩26,423 | ₩26,597 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩26,985 | ₩28,135 | ₩26,798 | ₩27,934 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,894 | ₩27,921 | ₩26,784 | ₩26,918 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,159 | ₩27,373 | ₩26,624 | ₩27,212 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,878 | ₩27,292 | ₩26,624 | ₩26,958 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,865 | ₩26,972 | ₩25,608 | ₩26,049 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,397 | ₩26,744 | ₩25,835 | ₩26,263 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,196 | ₩26,905 | ₩26,035 | ₩26,463 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,865 | ₩27,921 | ₩26,865 | ₩27,092 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,557 | ₩27,252 | ₩26,316 | ₩26,865 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,413 | ₩28,041 | ₩27,292 | ₩27,466 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,399 | ₩27,600 | ₩26,891 | ₩26,891 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,092 | ₩27,747 | ₩27,092 | ₩27,386 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩27,974 | ₩28,081 | ₩27,399 | ₩28,001 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,584 | ₩27,319 | ₩26,410 | ₩27,012 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,410 | ₩27,079 | ₩25,741 | ₩25,795 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,480 | ₩27,533 | ₩26,677 | ₩27,346 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩28,964 | ₩29,031 | ₩27,185 | ₩27,533 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,710 | ₩29,151 | ₩28,469 | ₩28,804 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,937 | ₩29,352 | ₩28,750 | ₩28,804 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,362 | ₩29,847 | ₩28,242 | ₩29,646 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,590 | ₩29,285 | ₩28,456 | ₩29,151 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,309 | ₩28,563 | ₩27,894 | ₩28,269 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,249 | ₩27,560 | ₩26,062 | ₩27,413 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,848 | ₩26,891 | ₩25,674 | ₩26,370 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,033 | ₩25,166 | ₩24,190 | ₩24,324 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,738 | ₩25,661 | ₩24,605 | ₩25,474 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,270 | ₩24,912 | ₩24,257 | ₩24,471 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,829 | ₩24,070 | ₩23,361 | ₩23,735 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,166 | ₩25,233 | ₩24,056 | ₩24,163 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,551 | ₩24,926 | ₩24,137 | ₩24,284 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,070 | ₩24,725 | ₩24,016 | ₩24,645 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,067 | ₩24,551 | ₩22,947 | ₩24,498 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,767 | ₩21,556 | ₩20,740 | ₩21,435 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,860 | ₩21,730 | ₩20,767 | ₩21,248 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,125 | ₩20,352 | ₩19,684 | ₩19,791 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,895 | ₩19,751 | ₩18,708 | ₩19,724 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,922 | ₩19,149 | ₩18,453 | ₩18,975 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,176 | ₩19,497 | ₩18,681 | ₩19,470 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩18,988 | ₩19,363 | ₩18,213 | ₩18,627 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,349 | ₩19,349 | ₩18,815 | ₩19,069 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,924 | ₩20,031 | ₩19,028 | ₩19,670 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,858 | ₩20,045 | ₩19,470 | ₩19,603 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,603 | ₩19,884 | ₩19,296 | ₩19,697 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,446 | ₩20,914 | ₩20,125 | ₩20,259 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,256 | ₩20,005 | ₩19,189 | ₩20,005 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,788 | ₩19,015 | ₩18,654 | ₩18,667 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,694 | ₩19,176 | ₩18,347 | ₩18,908 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,403 | ₩19,590 | ₩18,748 | ₩18,988 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,058 | ₩20,219 | ₩19,363 | ₩20,045 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,740 | ₩20,834 | ₩19,831 | ₩20,045 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,245 | ₩20,272 | ₩19,603 | ₩19,817 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,540 | ₩20,713 | ₩20,272 | ₩20,486 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,433 | ₩20,847 | ₩20,259 | ₩20,687 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,473 | ₩20,807 | ₩19,550 | ₩20,098 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,930 | ₩22,224 | ₩21,008 | ₩21,235 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,719 | ₩22,759 | ₩21,863 | ₩22,144 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,797 | ₩22,572 | ₩21,703 | ₩22,144 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,074 | ₩22,117 | ₩21,021 | ₩21,088 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,382 | ₩21,422 | ₩20,767 | ₩21,181 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩20,994 | ₩21,409 | ₩20,473 | ₩21,315 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,355 | ₩21,863 | ₩21,168 | ₩21,222 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,954 | ₩21,502 | ₩20,499 | ₩21,168 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,593 | ₩21,074 | ₩19,884 | ₩20,366 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,462 | ₩22,144 | ₩21,369 | ₩21,636 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,104 | ₩22,679 | ₩21,837 | ₩22,612 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,602 | ₩24,391 | ₩22,131 | ₩22,572 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,150 | ₩25,300 | ₩23,428 | ₩23,508 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,324 | ₩24,618 | ₩23,735 | ₩24,190 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,056 | ₩24,698 | ₩23,749 | ₩23,976 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,797 | ₩22,412 | ₩21,395 | ₩22,265 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,031 | ₩21,596 | ₩19,898 | ₩21,583 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,737 | ₩20,499 | ₩19,657 | ₩19,844 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,168 | ₩21,422 | ₩19,817 | ₩20,647 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,673 | ₩21,128 | ₩20,593 | ₩20,860 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,265 | ₩22,291 | ₩20,553 | ₩20,620 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩23,000 | ₩23,415 | ₩22,799 | ₩22,987 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,880 | ₩23,013 | ₩22,438 | ₩22,505 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,508 | ₩23,588 | ₩22,933 | ₩23,388 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,281 | ₩23,602 | ₩22,478 | ₩23,227 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,308 | ₩24,204 | ₩22,987 | ₩23,909 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩21,997 | ₩23,709 | ₩21,756 | ₩23,214 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,331 | ₩22,799 | ₩22,131 | ₩22,171 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,719 | ₩23,174 | ₩22,545 | ₩23,134 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,372 | ₩22,599 | ₩21,863 | ₩22,091 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,636 | ₩22,853 | ₩21,569 | ₩22,438 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩22,010 | ₩22,438 | ₩21,542 | ₩22,224 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,385 | ₩22,412 | ₩21,476 | ₩21,636 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,933 | ₩23,455 | ₩22,532 | ₩22,706 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,508 | ₩23,682 | ₩22,398 | ₩22,706 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,140 | ₩25,140 | ₩24,377 | ₩24,698 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,260 | ₩25,327 | ₩24,698 | ₩25,126 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,899 | ₩25,674 | ₩24,123 | ₩25,460 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,193 | ₩26,196 | ₩25,166 | ₩25,394 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,899 | ₩25,247 | ₩24,658 | ₩25,006 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,514 | ₩25,982 | ₩24,458 | ₩24,524 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,709 | ₩25,460 | ₩23,695 | ₩24,738 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,331 | ₩22,358 | ₩21,756 | ₩21,810 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,930 | ₩22,305 | ₩21,609 | ₩21,810 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,291 | ₩22,639 | ₩22,064 | ₩22,184 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,840 | ₩22,880 | ₩22,198 | ₩22,559 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,663 | ₩21,957 | ₩21,435 | ₩21,877 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,198 | ₩22,478 | ₩21,462 | ₩22,051 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,840 | ₩22,947 | ₩22,385 | ₩22,893 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,080 | ₩23,201 | ₩22,519 | ₩23,040 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,759 | ₩23,321 | ₩22,051 | ₩22,880 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,227 | ₩23,495 | ₩22,706 | ₩23,174 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,257 | ₩24,618 | ₩22,398 | ₩22,505 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,394 | ₩25,460 | ₩24,698 | ₩24,752 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,156 | ₩26,477 | ₩25,527 | ₩25,741 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,410 | ₩26,530 | ₩25,180 | ₩25,273 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,346 | ₩27,346 | ₩26,009 | ₩26,022 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,493 | ₩27,841 | ₩27,052 | ₩27,573 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,356 | ₩27,119 | ₩26,290 | ₩27,012 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,744 | ₩27,159 | ₩26,584 | ₩26,771 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,303 | ₩27,025 | ₩25,902 | ₩26,450 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,359 | ₩27,680 | ₩25,835 | ₩26,303 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,447 | ₩25,848 | ₩24,565 | ₩25,835 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,474 | ₩25,728 | ₩25,059 | ₩25,367 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,297 | ₩26,049 | ₩24,297 | ₩25,527 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,942 | ₩27,012 | ₩25,608 | ₩26,316 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,578 | ₩25,220 | ₩24,190 | ₩25,166 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,163 | ₩24,337 | ₩23,174 | ₩23,401 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,652 | ₩23,802 | ₩22,559 | ₩23,722 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,773 | ₩24,056 | ₩22,572 | ₩22,612 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,123 | ₩24,204 | ₩23,468 | ₩23,722 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,305 | ₩22,947 | ₩21,676 | ₩22,759 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,663 | ₩23,054 | ₩21,609 | ₩22,559 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,866 | ₩22,906 | ₩21,101 | ₩21,489 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,903 | ₩22,652 | ₩21,222 | ₩22,585 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,645 | ₩24,685 | ₩23,749 | ₩23,923 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,517 | ₩26,958 | ₩25,661 | ₩25,942 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,276 | ₩27,493 | ₩25,781 | ₩26,263 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,229 | ₩28,389 | ₩26,223 | ₩26,517 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩28,991 | ₩29,111 | ₩28,028 | ₩28,590 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,111 | ₩29,325 | ₩28,215 | ₩29,165 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,860 | ₩30,381 | ₩29,472 | ₩29,699 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,814 | ₩29,312 | ₩27,212 | ₩29,218 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,215 | ₩29,338 | ₩27,613 | ₩29,098 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,820 | ₩29,980 | ₩28,108 | ₩28,924 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,462 | ₩30,769 | ₩29,913 | ₩30,515 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,114 | ₩30,983 | ₩29,017 | ₩29,994 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,230 | ₩33,256 | ₩31,384 | ₩32,427 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,280 | ₩32,976 | ₩31,986 | ₩32,855 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,662 | ₩32,066 | ₩30,502 | ₩31,852 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩31,010 | ₩31,237 | ₩30,569 | ₩30,742 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,539 | ₩30,930 | ₩29,258 | ₩30,676 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩30,020 | ₩30,689 | ₩29,860 | ₩30,435 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩29,994 | ₩30,836 | ₩28,737 | ₩29,686 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,349 | ₩30,074 | ₩28,282 | ₩29,913 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,616 | ₩29,392 | ₩28,028 | ₩28,442 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,627 | ₩28,188 | ₩26,437 | ₩27,827 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,520 | ₩29,272 | ₩27,426 | ₩28,924 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,405 | ₩29,833 | ₩26,931 | ₩26,958 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,552 | ₩30,087 | ₩28,804 | ₩30,074 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,242 | ₩29,352 | ₩28,215 | ₩28,857 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,049 | ₩28,509 | ₩25,982 | ₩28,456 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,845 | ₩25,888 | ₩24,832 | ₩25,567 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,524 | ₩25,407 | ₩23,909 | ₩24,043 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,891 | ₩26,891 | ₩24,672 | ₩25,674 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,808 | ₩26,156 | ₩24,952 | ₩26,156 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩23,976 | ₩25,287 | ₩23,602 | ₩24,324 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,126 | ₩26,249 | ₩24,016 | ₩24,310 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩29,994 | ₩29,994 | ₩26,985 | ₩27,921 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,111 | ₩29,726 | ₩28,416 | ₩29,459 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,148 | ₩28,616 | ₩26,945 | ₩28,523 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,151 | ₩29,459 | ₩28,001 | ₩28,081 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,159 | ₩28,309 | ₩26,931 | ₩28,015 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,848 | ₩27,239 | ₩25,701 | ₩26,798 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,226 | ₩27,279 | ₩25,688 | ₩25,755 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,206 | ₩26,731 | ₩25,193 | ₩26,517 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,214 | ₩23,361 | ₩22,385 | ₩22,960 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,522 | ₩23,816 | ₩23,334 | ₩23,495 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,802 | ₩24,056 | ₩23,147 | ₩23,816 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,936 | ₩24,404 | ₩23,267 | ₩23,294 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,735 | ₩24,163 | ₩23,722 | ₩23,802 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,893 | ₩23,214 | ₩22,612 | ₩23,013 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,398 | ₩22,840 | ₩22,104 | ₩22,786 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,863 | ₩22,719 | ₩21,315 | ₩22,706 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,224 | ₩22,733 | ₩21,917 | ₩22,505 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,024 | ₩22,626 | ₩21,756 | ₩21,823 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,412 | ₩22,438 | ₩20,981 | ₩21,690 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,238 | ₩22,519 | ₩21,970 | ₩22,051 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,626 | ₩22,679 | ₩22,117 | ₩22,398 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,224 | ₩22,666 | ₩21,863 | ₩22,037 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,508 | ₩23,575 | ₩22,960 | ₩23,548 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,562 | ₩23,642 | ₩22,799 | ₩23,160 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,562 | ₩23,883 | ₩23,174 | ₩23,682 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,214 | ₩23,949 | ₩23,134 | ₩23,468 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,663 | ₩22,786 | ₩21,663 | ₩22,452 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,328 | ₩21,930 | ₩21,222 | ₩21,556 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,663 | ₩21,676 | ₩20,941 | ₩21,489 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,235 | ₩21,596 | ₩20,834 | ₩21,248 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,623 | ₩21,756 | ₩20,687 | ₩21,101 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,730 | ₩21,903 | ₩20,820 | ₩21,181 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,566 | ₩21,890 | ₩20,459 | ₩21,302 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,352 | ₩20,860 | ₩19,871 | ₩20,673 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,018 | ₩20,446 | ₩19,924 | ₩20,299 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,553 | ₩20,673 | ₩19,817 | ₩19,817 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,620 | ₩21,021 | ₩20,205 | ₩20,419 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,884 | ₩20,513 | ₩19,858 | ₩20,272 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,339 | ₩20,553 | ₩19,924 | ₩20,098 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,299 | ₩20,753 | ₩19,603 | ₩20,031 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,021 | ₩21,128 | ₩20,419 | ₩20,566 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,794 | ₩20,860 | ₩20,433 | ₩20,780 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,831 | ₩20,580 | ₩19,657 | ₩20,473 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,520 | ₩19,724 | ₩18,507 | ₩19,443 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,344 | ₩18,708 | ₩17,317 | ₩18,654 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,103 | ₩17,624 | ₩16,889 | ₩17,223 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,413 | ₩18,614 | ₩17,076 | ₩17,090 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,667 | ₩19,028 | ₩17,919 | ₩18,280 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,266 | ₩18,708 | ₩17,878 | ₩18,293 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,226 | ₩18,601 | ₩17,798 | ₩18,039 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,357 | ₩18,734 | ₩17,357 | ₩18,360 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,363 | ₩19,603 | ₩18,052 | ₩18,427 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,213 | ₩19,630 | ₩17,945 | ₩19,283 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,919 | ₩18,333 | ₩17,678 | ₩18,280 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,410 | ₩17,945 | ₩17,143 | ₩17,785 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,167 | ₩16,983 | ₩16,087 | ₩16,956 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,100 | ₩16,541 | ₩16,020 | ₩16,100 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,421 | ₩17,197 | ₩15,806 | ₩15,940 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,923 | ₩15,057 | ₩14,535 | ₩14,656 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,485 | ₩15,752 | ₩15,244 | ₩15,418 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,565 | ₩15,632 | ₩15,244 | ₩15,485 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,378 | ₩15,739 | ₩15,177 | ₩15,592 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩15,980 | ₩15,980 | ₩15,258 | ₩15,365 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,030 | ₩15,659 | ₩15,030 | ₩15,498 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,445 | ₩15,472 | ₩14,602 | ₩15,405 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,779 | ₩16,180 | ₩15,726 | ₩15,886 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,501 | ₩16,501 | ₩15,966 | ₩16,100 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,859 | ₩16,381 | ₩15,645 | ₩16,113 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,849 | ₩17,237 | ₩16,047 | ₩16,301 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,654 | ₩18,654 | ₩18,092 | ₩18,280 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,055 | ₩19,443 | ₩17,584 | ₩17,865 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,590 | ₩19,617 | ₩19,028 | ₩19,577 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,560 | ₩19,256 | ₩18,507 | ₩19,069 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,758 | ₩18,520 | ₩17,544 | ₩18,186 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,624 | ₩18,253 | ₩17,531 | ₩18,119 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩16,983 | ₩17,090 | ₩16,662 | ₩16,983 | 0.00% | 1220.5만 |
|---|