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 | ₩25,180 | ₩25,381 | ₩24,953 | ₩25,180 | 0.00% | 278.7만 |
| 2026.10.08 | ₩24,055 | ₩24,805 | ₩24,055 | ₩24,645 | +2.45% | 371.3만 |
| 2026.10.07 | ₩24,015 | ₩24,404 | ₩23,627 | ₩24,149 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,819 | ₩25,261 | ₩24,404 | ₩24,845 | +0.11% | 364.6만 |
| 2026.10.05 | ₩25,033 | ₩25,033 | ₩24,256 | ₩24,698 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,939 | ₩25,167 | ₩24,457 | ₩24,805 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,578 | ₩24,953 | ₩24,256 | ₩24,564 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,167 | ₩25,180 | ₩24,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,658 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,234 | ₩25,261 | ₩24,497 | ₩24,966 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,926 | ₩25,649 | ₩24,631 | ₩25,020 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,091 | ₩26,493 | ₩25,863 | ₩26,386 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,212 | ₩26,399 | ₩25,542 | ₩25,930 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩27,055 | ₩27,230 | ₩26,466 | ₩26,640 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩27,029 | ₩28,181 | ₩26,841 | ₩27,980 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,939 | ₩27,966 | ₩26,828 | ₩26,962 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,203 | ₩27,417 | ₩26,667 | ₩27,256 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,922 | ₩27,337 | ₩26,667 | ₩27,002 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,908 | ₩27,015 | ₩25,649 | ₩26,091 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,439 | ₩26,788 | ₩25,877 | ₩26,305 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,238 | ₩26,948 | ₩26,078 | ₩26,506 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,908 | ₩27,966 | ₩26,908 | ₩27,136 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,600 | ₩27,297 | ₩26,359 | ₩26,908 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,457 | ₩28,087 | ₩27,337 | ₩27,511 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,444 | ₩27,645 | ₩26,935 | ₩26,935 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,136 | ₩27,792 | ₩27,136 | ₩27,431 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩28,020 | ₩28,127 | ₩27,444 | ₩28,047 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,627 | ₩27,364 | ₩26,453 | ₩27,055 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,453 | ₩27,122 | ₩25,783 | ₩25,837 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,524 | ₩27,578 | ₩26,721 | ₩27,390 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩29,011 | ₩29,078 | ₩27,230 | ₩27,578 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,756 | ₩29,198 | ₩28,515 | ₩28,850 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,984 | ₩29,399 | ₩28,797 | ₩28,850 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,408 | ₩29,895 | ₩28,288 | ₩29,694 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,636 | ₩29,332 | ₩28,502 | ₩29,198 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,355 | ₩28,609 | ₩27,939 | ₩28,314 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,292 | ₩27,605 | ₩26,105 | ₩27,457 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,890 | ₩26,935 | ₩25,716 | ₩26,413 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,073 | ₩25,207 | ₩24,229 | ₩24,363 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,779 | ₩25,703 | ₩24,645 | ₩25,515 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,310 | ₩24,953 | ₩24,296 | ₩24,511 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,868 | ₩24,109 | ₩23,399 | ₩23,774 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,207 | ₩25,274 | ₩24,095 | ₩24,203 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,591 | ₩24,966 | ₩24,176 | ₩24,323 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,109 | ₩24,765 | ₩24,055 | ₩24,685 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,104 | ₩24,591 | ₩22,984 | ₩24,537 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,801 | ₩21,591 | ₩20,774 | ₩21,470 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,894 | ₩21,765 | ₩20,801 | ₩21,283 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,158 | ₩20,385 | ₩19,716 | ₩19,823 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,925 | ₩19,783 | ₩18,738 | ₩19,756 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,952 | ₩19,180 | ₩18,483 | ₩19,006 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,207 | ₩19,528 | ₩18,711 | ₩19,501 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩19,019 | ₩19,394 | ₩18,242 | ₩18,658 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,381 | ₩19,381 | ₩18,845 | ₩19,100 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,957 | ₩20,064 | ₩19,059 | ₩19,702 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,890 | ₩20,077 | ₩19,501 | ₩19,635 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,635 | ₩19,917 | ₩19,327 | ₩19,729 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,479 | ₩20,948 | ₩20,158 | ₩20,292 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,287 | ₩20,037 | ₩19,220 | ₩20,037 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,818 | ₩19,046 | ₩18,684 | ₩18,698 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,725 | ₩19,207 | ₩18,376 | ₩18,939 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,434 | ₩19,622 | ₩18,778 | ₩19,019 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,091 | ₩20,251 | ₩19,394 | ₩20,077 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,774 | ₩20,868 | ₩19,863 | ₩20,077 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,278 | ₩20,305 | ₩19,635 | ₩19,850 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,573 | ₩20,747 | ₩20,305 | ₩20,519 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,466 | ₩20,881 | ₩20,292 | ₩20,720 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,506 | ₩20,841 | ₩19,582 | ₩20,131 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,966 | ₩22,260 | ₩21,042 | ₩21,269 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,756 | ₩22,796 | ₩21,899 | ₩22,180 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,832 | ₩22,609 | ₩21,738 | ₩22,180 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,109 | ₩22,153 | ₩21,055 | ₩21,122 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,417 | ₩21,457 | ₩20,801 | ₩21,216 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩21,028 | ₩21,443 | ₩20,506 | ₩21,350 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,390 | ₩21,899 | ₩21,202 | ₩21,256 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,988 | ₩21,537 | ₩20,533 | ₩21,202 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,626 | ₩21,109 | ₩19,917 | ₩20,399 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,497 | ₩22,180 | ₩21,403 | ₩21,671 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,140 | ₩22,716 | ₩21,872 | ₩22,649 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,640 | ₩24,430 | ₩22,167 | ₩22,609 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,189 | ₩25,341 | ₩23,466 | ₩23,546 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,363 | ₩24,658 | ₩23,774 | ₩24,229 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,095 | ₩24,738 | ₩23,787 | ₩24,015 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,832 | ₩22,448 | ₩21,430 | ₩22,301 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,064 | ₩21,631 | ₩19,930 | ₩21,618 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,769 | ₩20,533 | ₩19,689 | ₩19,876 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,202 | ₩21,457 | ₩19,850 | ₩20,680 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,707 | ₩21,162 | ₩20,626 | ₩20,894 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,301 | ₩22,327 | ₩20,586 | ₩20,653 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩23,037 | ₩23,453 | ₩22,836 | ₩23,024 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,917 | ₩23,051 | ₩22,475 | ₩22,542 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,546 | ₩23,627 | ₩22,970 | ₩23,426 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,319 | ₩23,640 | ₩22,515 | ₩23,265 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,345 | ₩24,243 | ₩23,024 | ₩23,948 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩22,033 | ₩23,747 | ₩21,792 | ₩23,252 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,368 | ₩22,836 | ₩22,167 | ₩22,207 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,756 | ₩23,211 | ₩22,582 | ₩23,171 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,408 | ₩22,636 | ₩21,899 | ₩22,127 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,671 | ₩22,890 | ₩21,604 | ₩22,475 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩22,046 | ₩22,475 | ₩21,577 | ₩22,260 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,421 | ₩22,448 | ₩21,510 | ₩21,671 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,970 | ₩23,493 | ₩22,569 | ₩22,743 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,546 | ₩23,720 | ₩22,435 | ₩22,743 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,180 | ₩25,180 | ₩24,417 | ₩24,738 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,301 | ₩25,368 | ₩24,738 | ₩25,167 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,939 | ₩25,716 | ₩24,162 | ₩25,502 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,234 | ₩26,238 | ₩25,207 | ₩25,435 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,939 | ₩25,287 | ₩24,698 | ₩25,046 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,555 | ₩26,024 | ₩24,497 | ₩24,564 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,747 | ₩25,502 | ₩23,734 | ₩24,779 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,368 | ₩22,394 | ₩21,792 | ₩21,845 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,966 | ₩22,341 | ₩21,644 | ₩21,845 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,327 | ₩22,676 | ₩22,100 | ₩22,220 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,877 | ₩22,917 | ₩22,234 | ₩22,595 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,698 | ₩21,993 | ₩21,470 | ₩21,912 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,234 | ₩22,515 | ₩21,497 | ₩22,086 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,877 | ₩22,984 | ₩22,421 | ₩22,930 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,118 | ₩23,238 | ₩22,555 | ₩23,078 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,796 | ₩23,359 | ₩22,086 | ₩22,917 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,265 | ₩23,533 | ₩22,743 | ₩23,211 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,296 | ₩24,658 | ₩22,435 | ₩22,542 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,435 | ₩25,502 | ₩24,738 | ₩24,792 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,198 | ₩26,520 | ₩25,569 | ₩25,783 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,453 | ₩26,573 | ₩25,221 | ₩25,314 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,390 | ₩27,390 | ₩26,051 | ₩26,064 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,538 | ₩27,886 | ₩27,096 | ₩27,618 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,399 | ₩27,163 | ₩26,332 | ₩27,055 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,788 | ₩27,203 | ₩26,627 | ₩26,814 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,346 | ₩27,069 | ₩25,944 | ₩26,493 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,404 | ₩27,725 | ₩25,877 | ₩26,346 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,488 | ₩25,890 | ₩24,604 | ₩25,877 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,515 | ₩25,770 | ₩25,100 | ₩25,408 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,337 | ₩26,091 | ₩24,337 | ₩25,569 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,984 | ₩27,055 | ₩25,649 | ₩26,359 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,618 | ₩25,261 | ₩24,229 | ₩25,207 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,203 | ₩24,377 | ₩23,211 | ₩23,439 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,689 | ₩23,841 | ₩22,595 | ₩23,761 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,810 | ₩24,095 | ₩22,609 | ₩22,649 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,162 | ₩24,243 | ₩23,506 | ₩23,761 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,341 | ₩22,984 | ₩21,711 | ₩22,796 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,698 | ₩23,091 | ₩21,644 | ₩22,595 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,903 | ₩22,944 | ₩21,135 | ₩21,524 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,939 | ₩22,689 | ₩21,256 | ₩22,622 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,685 | ₩24,725 | ₩23,787 | ₩23,962 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,560 | ₩27,002 | ₩25,703 | ₩25,984 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,319 | ₩27,538 | ₩25,823 | ₩26,305 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,274 | ₩28,435 | ₩26,265 | ₩26,560 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩29,038 | ₩29,158 | ₩28,073 | ₩28,636 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,158 | ₩29,373 | ₩28,261 | ₩29,212 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,908 | ₩30,431 | ₩29,520 | ₩29,748 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,859 | ₩29,359 | ₩27,256 | ₩29,265 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,261 | ₩29,386 | ₩27,658 | ₩29,145 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,868 | ₩30,029 | ₩28,154 | ₩28,971 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,511 | ₩30,819 | ₩29,962 | ₩30,565 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,163 | ₩31,033 | ₩29,065 | ₩30,042 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,284 | ₩33,310 | ₩31,435 | ₩32,480 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,333 | ₩33,029 | ₩32,038 | ₩32,909 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,712 | ₩32,118 | ₩30,551 | ₩31,904 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩31,060 | ₩31,288 | ₩30,618 | ₩30,792 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,587 | ₩30,980 | ₩29,306 | ₩30,725 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩30,069 | ₩30,739 | ₩29,908 | ₩30,484 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩30,042 | ₩30,886 | ₩28,783 | ₩29,734 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,395 | ₩30,123 | ₩28,328 | ₩29,962 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,663 | ₩29,440 | ₩28,073 | ₩28,489 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,672 | ₩28,234 | ₩26,480 | ₩27,872 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,564 | ₩29,319 | ₩27,471 | ₩28,971 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,453 | ₩29,882 | ₩26,975 | ₩27,002 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,600 | ₩30,136 | ₩28,850 | ₩30,123 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,288 | ₩29,399 | ₩28,261 | ₩28,904 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,091 | ₩28,556 | ₩26,024 | ₩28,502 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,886 | ₩25,930 | ₩24,872 | ₩25,609 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,564 | ₩25,448 | ₩23,948 | ₩24,082 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,935 | ₩26,935 | ₩24,712 | ₩25,716 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,850 | ₩26,198 | ₩24,993 | ₩26,198 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩24,015 | ₩25,328 | ₩23,640 | ₩24,363 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,167 | ₩26,292 | ₩24,055 | ₩24,350 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩30,042 | ₩30,042 | ₩27,029 | ₩27,966 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,158 | ₩29,774 | ₩28,462 | ₩29,507 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,194 | ₩28,663 | ₩26,989 | ₩28,569 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,198 | ₩29,507 | ₩28,047 | ₩28,127 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,203 | ₩28,355 | ₩26,975 | ₩28,060 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,890 | ₩27,283 | ₩25,743 | ₩26,841 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,270 | ₩27,323 | ₩25,729 | ₩25,796 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,247 | ₩26,774 | ₩25,234 | ₩26,560 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,252 | ₩23,399 | ₩22,421 | ₩22,997 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,560 | ₩23,854 | ₩23,372 | ₩23,533 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,841 | ₩24,095 | ₩23,185 | ₩23,854 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,975 | ₩24,444 | ₩23,305 | ₩23,332 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,774 | ₩24,203 | ₩23,761 | ₩23,841 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,930 | ₩23,252 | ₩22,649 | ₩23,051 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,435 | ₩22,877 | ₩22,140 | ₩22,823 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,899 | ₩22,756 | ₩21,350 | ₩22,743 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,260 | ₩22,769 | ₩21,952 | ₩22,542 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,060 | ₩22,662 | ₩21,792 | ₩21,859 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,448 | ₩22,475 | ₩21,015 | ₩21,725 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,274 | ₩22,555 | ₩22,006 | ₩22,086 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,662 | ₩22,716 | ₩22,153 | ₩22,435 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,260 | ₩22,702 | ₩21,899 | ₩22,073 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,546 | ₩23,613 | ₩22,997 | ₩23,586 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,600 | ₩23,680 | ₩22,836 | ₩23,198 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,600 | ₩23,921 | ₩23,211 | ₩23,720 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,252 | ₩23,988 | ₩23,171 | ₩23,506 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,698 | ₩22,823 | ₩21,698 | ₩22,488 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,363 | ₩21,966 | ₩21,256 | ₩21,591 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,698 | ₩21,711 | ₩20,975 | ₩21,524 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,269 | ₩21,631 | ₩20,868 | ₩21,283 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,658 | ₩21,792 | ₩20,720 | ₩21,135 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,765 | ₩21,939 | ₩20,854 | ₩21,216 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,600 | ₩21,926 | ₩20,493 | ₩21,336 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,385 | ₩20,894 | ₩19,903 | ₩20,707 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,051 | ₩20,479 | ₩19,957 | ₩20,332 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,586 | ₩20,707 | ₩19,850 | ₩19,850 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,653 | ₩21,055 | ₩20,238 | ₩20,452 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,917 | ₩20,546 | ₩19,890 | ₩20,305 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,372 | ₩20,586 | ₩19,957 | ₩20,131 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,332 | ₩20,787 | ₩19,635 | ₩20,064 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,055 | ₩21,162 | ₩20,452 | ₩20,600 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,827 | ₩20,894 | ₩20,466 | ₩20,814 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,863 | ₩20,613 | ₩19,689 | ₩20,506 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,550 | ₩19,756 | ₩18,537 | ₩19,475 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,372 | ₩18,738 | ₩17,345 | ₩18,684 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,131 | ₩17,653 | ₩16,916 | ₩17,251 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,443 | ₩18,644 | ₩17,104 | ₩17,117 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,698 | ₩19,059 | ₩17,948 | ₩18,309 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,296 | ₩18,738 | ₩17,908 | ₩18,323 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,256 | ₩18,631 | ₩17,827 | ₩18,068 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,385 | ₩18,765 | ₩17,385 | ₩18,390 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,394 | ₩19,635 | ₩18,082 | ₩18,457 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,242 | ₩19,662 | ₩17,974 | ₩19,314 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,948 | ₩18,363 | ₩17,707 | ₩18,309 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,439 | ₩17,974 | ₩17,171 | ₩17,814 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,193 | ₩17,010 | ₩16,113 | ₩16,983 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,126 | ₩16,568 | ₩16,046 | ₩16,126 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,448 | ₩17,224 | ₩15,831 | ₩15,965 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,947 | ₩15,081 | ₩14,559 | ₩14,680 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,510 | ₩15,778 | ₩15,269 | ₩15,443 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,590 | ₩15,657 | ₩15,269 | ₩15,510 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,403 | ₩15,765 | ₩15,202 | ₩15,617 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩16,006 | ₩16,006 | ₩15,282 | ₩15,389 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,055 | ₩15,684 | ₩15,055 | ₩15,523 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,470 | ₩15,497 | ₩14,626 | ₩15,430 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,805 | ₩16,206 | ₩15,751 | ₩15,912 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,528 | ₩16,528 | ₩15,992 | ₩16,126 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,885 | ₩16,407 | ₩15,671 | ₩16,140 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,876 | ₩17,265 | ₩16,073 | ₩16,327 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,684 | ₩18,684 | ₩18,122 | ₩18,309 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,086 | ₩19,475 | ₩17,613 | ₩17,894 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,622 | ₩19,649 | ₩19,059 | ₩19,609 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,591 | ₩19,287 | ₩18,537 | ₩19,100 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,787 | ₩18,550 | ₩17,573 | ₩18,216 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,653 | ₩18,283 | ₩17,559 | ₩18,149 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩17,010 | ₩17,117 | ₩16,689 | ₩17,010 | 0.00% | 1220.5만 |
|---|