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 | ₩25,114 | ₩25,314 | ₩24,887 | ₩25,114 | 0.00% | 278.7만 |
| 2026.10.08 | ₩23,992 | ₩24,740 | ₩23,992 | ₩24,579 | +2.45% | 371.3만 |
| 2026.10.07 | ₩23,952 | ₩24,339 | ₩23,564 | ₩24,085 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,753 | ₩25,194 | ₩24,339 | ₩24,780 | +0.11% | 364.6만 |
| 2026.10.05 | ₩24,967 | ₩24,967 | ₩24,192 | ₩24,633 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,873 | ₩25,100 | ₩24,392 | ₩24,740 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,513 | ₩24,887 | ₩24,192 | ₩24,499 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,100 | ₩25,114 | ₩24,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,593 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,167 | ₩25,194 | ₩24,433 | ₩24,900 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,860 | ₩25,581 | ₩24,566 | ₩24,953 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,022 | ₩26,423 | ₩25,795 | ₩26,316 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,142 | ₩26,329 | ₩25,474 | ₩25,862 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩26,984 | ₩27,158 | ₩26,396 | ₩26,570 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩26,957 | ₩28,106 | ₩26,770 | ₩27,906 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,866 | ₩27,892 | ₩26,757 | ₩26,890 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,131 | ₩27,345 | ₩26,597 | ₩27,184 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,850 | ₩27,264 | ₩26,597 | ₩26,931 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,837 | ₩26,944 | ₩25,581 | ₩26,022 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,369 | ₩26,717 | ₩25,808 | ₩26,236 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,169 | ₩26,877 | ₩26,009 | ₩26,436 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,837 | ₩27,892 | ₩26,837 | ₩27,064 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,530 | ₩27,224 | ₩26,289 | ₩26,837 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,385 | ₩28,013 | ₩27,264 | ₩27,438 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,371 | ₩27,572 | ₩26,864 | ₩26,864 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,064 | ₩27,719 | ₩27,064 | ₩27,358 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩27,946 | ₩28,053 | ₩27,371 | ₩27,972 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,556 | ₩27,291 | ₩26,383 | ₩26,984 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,383 | ₩27,051 | ₩25,715 | ₩25,768 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,452 | ₩27,505 | ₩26,650 | ₩27,318 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩28,934 | ₩29,001 | ₩27,158 | ₩27,505 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,680 | ₩29,121 | ₩28,440 | ₩28,774 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,908 | ₩29,322 | ₩28,721 | ₩28,774 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,333 | ₩29,816 | ₩28,213 | ₩29,616 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,560 | ₩29,255 | ₩28,427 | ₩29,121 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,280 | ₩28,534 | ₩27,866 | ₩28,240 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,223 | ₩27,532 | ₩26,036 | ₩27,385 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,822 | ₩26,864 | ₩25,648 | ₩26,343 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,007 | ₩25,141 | ₩24,165 | ₩24,299 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,713 | ₩25,635 | ₩24,579 | ₩25,448 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,245 | ₩24,887 | ₩24,232 | ₩24,446 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,805 | ₩24,045 | ₩23,337 | ₩23,711 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,141 | ₩25,207 | ₩24,032 | ₩24,139 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,526 | ₩24,900 | ₩24,112 | ₩24,259 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,045 | ₩24,700 | ₩23,992 | ₩24,620 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,043 | ₩24,526 | ₩22,923 | ₩24,473 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,746 | ₩21,534 | ₩20,719 | ₩21,414 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,839 | ₩21,707 | ₩20,746 | ₩21,226 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,104 | ₩20,331 | ₩19,664 | ₩19,770 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,875 | ₩19,730 | ₩18,688 | ₩19,704 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,902 | ₩19,129 | ₩18,435 | ₩18,956 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,156 | ₩19,477 | ₩18,662 | ₩19,450 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩18,969 | ₩19,343 | ₩18,194 | ₩18,608 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,330 | ₩19,330 | ₩18,795 | ₩19,049 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,904 | ₩20,011 | ₩19,009 | ₩19,650 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,837 | ₩20,024 | ₩19,450 | ₩19,583 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,583 | ₩19,864 | ₩19,276 | ₩19,677 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,425 | ₩20,893 | ₩20,104 | ₩20,238 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,236 | ₩19,984 | ₩19,169 | ₩19,984 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,769 | ₩18,996 | ₩18,635 | ₩18,648 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,675 | ₩19,156 | ₩18,328 | ₩18,889 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,383 | ₩19,570 | ₩18,728 | ₩18,969 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,038 | ₩20,198 | ₩19,343 | ₩20,024 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,719 | ₩20,812 | ₩19,811 | ₩20,024 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,225 | ₩20,251 | ₩19,583 | ₩19,797 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,519 | ₩20,692 | ₩20,251 | ₩20,465 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,412 | ₩20,826 | ₩20,238 | ₩20,665 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,452 | ₩20,786 | ₩19,530 | ₩20,078 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,908 | ₩22,202 | ₩20,986 | ₩21,213 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,696 | ₩22,736 | ₩21,841 | ₩22,122 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,774 | ₩22,549 | ₩21,681 | ₩22,122 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,053 | ₩22,095 | ₩20,999 | ₩21,066 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,360 | ₩21,400 | ₩20,746 | ₩21,160 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩20,973 | ₩21,387 | ₩20,452 | ₩21,293 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,333 | ₩21,841 | ₩21,146 | ₩21,200 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,933 | ₩21,480 | ₩20,478 | ₩21,146 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,572 | ₩21,053 | ₩19,864 | ₩20,345 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,440 | ₩22,122 | ₩21,347 | ₩21,614 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,081 | ₩22,656 | ₩21,814 | ₩22,589 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,578 | ₩24,366 | ₩22,108 | ₩22,549 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,125 | ₩25,274 | ₩23,404 | ₩23,484 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,299 | ₩24,593 | ₩23,711 | ₩24,165 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,032 | ₩24,673 | ₩23,725 | ₩23,952 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,774 | ₩22,389 | ₩21,373 | ₩22,242 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,011 | ₩21,574 | ₩19,877 | ₩21,560 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,717 | ₩20,478 | ₩19,637 | ₩19,824 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,146 | ₩21,400 | ₩19,797 | ₩20,625 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,652 | ₩21,106 | ₩20,572 | ₩20,839 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,242 | ₩22,268 | ₩20,532 | ₩20,599 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩22,976 | ₩23,391 | ₩22,776 | ₩22,963 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,856 | ₩22,990 | ₩22,415 | ₩22,482 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,484 | ₩23,564 | ₩22,910 | ₩23,364 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,257 | ₩23,578 | ₩22,455 | ₩23,204 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,284 | ₩24,179 | ₩22,963 | ₩23,885 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩21,975 | ₩23,684 | ₩21,734 | ₩23,190 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,309 | ₩22,776 | ₩22,108 | ₩22,148 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,696 | ₩23,150 | ₩22,522 | ₩23,110 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,349 | ₩22,576 | ₩21,841 | ₩22,068 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,614 | ₩22,830 | ₩21,547 | ₩22,415 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩21,988 | ₩22,415 | ₩21,520 | ₩22,202 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,362 | ₩22,389 | ₩21,454 | ₩21,614 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,910 | ₩23,431 | ₩22,509 | ₩22,683 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,484 | ₩23,658 | ₩22,375 | ₩22,683 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,114 | ₩25,114 | ₩24,352 | ₩24,673 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,234 | ₩25,301 | ₩24,673 | ₩25,100 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,873 | ₩25,648 | ₩24,099 | ₩25,434 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,167 | ₩26,169 | ₩25,141 | ₩25,368 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,873 | ₩25,221 | ₩24,633 | ₩24,980 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,488 | ₩25,955 | ₩24,433 | ₩24,499 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,684 | ₩25,434 | ₩23,671 | ₩24,713 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,309 | ₩22,335 | ₩21,734 | ₩21,788 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,908 | ₩22,282 | ₩21,587 | ₩21,788 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,268 | ₩22,616 | ₩22,041 | ₩22,162 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,816 | ₩22,856 | ₩22,175 | ₩22,536 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,641 | ₩21,934 | ₩21,414 | ₩21,854 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,175 | ₩22,455 | ₩21,440 | ₩22,028 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,816 | ₩22,923 | ₩22,362 | ₩22,870 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,057 | ₩23,177 | ₩22,496 | ₩23,017 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,736 | ₩23,297 | ₩22,028 | ₩22,856 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,204 | ₩23,471 | ₩22,683 | ₩23,150 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,232 | ₩24,593 | ₩22,375 | ₩22,482 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,368 | ₩25,434 | ₩24,673 | ₩24,726 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,129 | ₩26,450 | ₩25,501 | ₩25,715 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,383 | ₩26,503 | ₩25,154 | ₩25,247 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,318 | ₩27,318 | ₩25,982 | ₩25,995 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,465 | ₩27,812 | ₩27,024 | ₩27,545 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,329 | ₩27,091 | ₩26,263 | ₩26,984 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,717 | ₩27,131 | ₩26,556 | ₩26,744 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,276 | ₩26,997 | ₩25,875 | ₩26,423 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,331 | ₩27,652 | ₩25,808 | ₩26,276 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,421 | ₩25,822 | ₩24,539 | ₩25,808 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,448 | ₩25,702 | ₩25,034 | ₩25,341 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,272 | ₩26,022 | ₩24,272 | ₩25,501 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,915 | ₩26,984 | ₩25,581 | ₩26,289 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,553 | ₩25,194 | ₩24,165 | ₩25,141 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,139 | ₩24,312 | ₩23,150 | ₩23,377 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,629 | ₩23,778 | ₩22,536 | ₩23,698 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,749 | ₩24,032 | ₩22,549 | ₩22,589 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,099 | ₩24,179 | ₩23,444 | ₩23,698 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,282 | ₩22,923 | ₩21,654 | ₩22,736 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,641 | ₩23,030 | ₩21,587 | ₩22,536 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,843 | ₩22,883 | ₩21,080 | ₩21,467 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,881 | ₩22,629 | ₩21,200 | ₩22,562 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,620 | ₩24,660 | ₩23,725 | ₩23,898 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,490 | ₩26,931 | ₩25,635 | ₩25,915 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,249 | ₩27,465 | ₩25,755 | ₩26,236 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,200 | ₩28,360 | ₩26,196 | ₩26,490 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩28,961 | ₩29,081 | ₩27,999 | ₩28,560 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,081 | ₩29,295 | ₩28,186 | ₩29,135 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,829 | ₩30,350 | ₩29,442 | ₩29,669 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,785 | ₩29,282 | ₩27,184 | ₩29,188 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,186 | ₩29,308 | ₩27,585 | ₩29,068 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,789 | ₩29,950 | ₩28,079 | ₩28,894 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,430 | ₩30,738 | ₩29,883 | ₩30,484 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,083 | ₩30,951 | ₩28,988 | ₩29,963 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,196 | ₩33,222 | ₩31,352 | ₩32,394 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,247 | ₩32,942 | ₩31,953 | ₩32,822 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,631 | ₩32,033 | ₩30,471 | ₩31,820 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩30,978 | ₩31,205 | ₩30,537 | ₩30,711 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,509 | ₩30,898 | ₩29,228 | ₩30,644 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩29,990 | ₩30,658 | ₩29,829 | ₩30,404 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩29,963 | ₩30,804 | ₩28,707 | ₩29,656 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,320 | ₩30,043 | ₩28,253 | ₩29,883 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,587 | ₩29,362 | ₩27,999 | ₩28,413 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,598 | ₩28,160 | ₩26,410 | ₩27,799 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,492 | ₩29,242 | ₩27,398 | ₩28,894 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,375 | ₩29,803 | ₩26,904 | ₩26,931 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,522 | ₩30,056 | ₩28,774 | ₩30,043 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,213 | ₩29,322 | ₩28,186 | ₩28,827 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,022 | ₩28,480 | ₩25,955 | ₩28,427 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,820 | ₩25,862 | ₩24,807 | ₩25,541 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,499 | ₩25,381 | ₩23,885 | ₩24,018 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,864 | ₩26,864 | ₩24,646 | ₩25,648 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,782 | ₩26,129 | ₩24,927 | ₩26,129 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩23,952 | ₩25,261 | ₩23,578 | ₩24,299 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,100 | ₩26,223 | ₩23,992 | ₩24,286 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩29,963 | ₩29,963 | ₩26,957 | ₩27,892 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,081 | ₩29,696 | ₩28,387 | ₩29,429 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,119 | ₩28,587 | ₩26,917 | ₩28,493 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,121 | ₩29,429 | ₩27,972 | ₩28,053 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,131 | ₩28,280 | ₩26,904 | ₩27,986 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,822 | ₩27,211 | ₩25,675 | ₩26,770 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,198 | ₩27,251 | ₩25,661 | ₩25,728 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,181 | ₩26,703 | ₩25,167 | ₩26,490 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,190 | ₩23,337 | ₩22,362 | ₩22,936 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,497 | ₩23,791 | ₩23,310 | ₩23,471 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,778 | ₩24,032 | ₩23,123 | ₩23,791 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,912 | ₩24,379 | ₩23,244 | ₩23,270 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,711 | ₩24,139 | ₩23,698 | ₩23,778 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,870 | ₩23,190 | ₩22,589 | ₩22,990 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,375 | ₩22,816 | ₩22,081 | ₩22,763 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,841 | ₩22,696 | ₩21,293 | ₩22,683 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,202 | ₩22,709 | ₩21,894 | ₩22,482 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,001 | ₩22,602 | ₩21,734 | ₩21,801 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,389 | ₩22,415 | ₩20,959 | ₩21,667 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,215 | ₩22,496 | ₩21,948 | ₩22,028 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,602 | ₩22,656 | ₩22,095 | ₩22,375 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,202 | ₩22,642 | ₩21,841 | ₩22,015 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,484 | ₩23,551 | ₩22,936 | ₩23,524 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,538 | ₩23,618 | ₩22,776 | ₩23,137 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,538 | ₩23,858 | ₩23,150 | ₩23,658 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,190 | ₩23,925 | ₩23,110 | ₩23,444 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,641 | ₩22,763 | ₩21,641 | ₩22,429 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,307 | ₩21,908 | ₩21,200 | ₩21,534 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,641 | ₩21,654 | ₩20,919 | ₩21,467 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,213 | ₩21,574 | ₩20,812 | ₩21,226 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,601 | ₩21,734 | ₩20,665 | ₩21,080 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,707 | ₩21,881 | ₩20,799 | ₩21,160 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,545 | ₩21,868 | ₩20,438 | ₩21,280 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,331 | ₩20,839 | ₩19,851 | ₩20,652 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩19,998 | ₩20,425 | ₩19,904 | ₩20,278 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,532 | ₩20,652 | ₩19,797 | ₩19,797 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,599 | ₩20,999 | ₩20,185 | ₩20,398 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,864 | ₩20,492 | ₩19,837 | ₩20,251 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,318 | ₩20,532 | ₩19,904 | ₩20,078 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,278 | ₩20,732 | ₩19,583 | ₩20,011 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩20,999 | ₩21,106 | ₩20,398 | ₩20,545 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,772 | ₩20,839 | ₩20,412 | ₩20,759 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,811 | ₩20,559 | ₩19,637 | ₩20,452 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,501 | ₩19,704 | ₩18,488 | ₩19,423 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,326 | ₩18,688 | ₩17,299 | ₩18,635 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,085 | ₩17,606 | ₩16,872 | ₩17,206 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,395 | ₩18,595 | ₩17,059 | ₩17,072 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,648 | ₩19,009 | ₩17,900 | ₩18,261 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,248 | ₩18,688 | ₩17,860 | ₩18,274 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,207 | ₩18,582 | ₩17,780 | ₩18,020 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,339 | ₩18,715 | ₩17,339 | ₩18,341 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,343 | ₩19,583 | ₩18,034 | ₩18,408 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,194 | ₩19,610 | ₩17,927 | ₩19,263 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,900 | ₩18,314 | ₩17,660 | ₩18,261 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,393 | ₩17,927 | ₩17,125 | ₩17,767 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,150 | ₩16,965 | ₩16,070 | ₩16,938 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,084 | ₩16,524 | ₩16,003 | ₩16,084 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,404 | ₩17,179 | ₩15,790 | ₩15,923 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,908 | ₩15,042 | ₩14,521 | ₩14,641 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,469 | ₩15,736 | ₩15,229 | ₩15,402 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,549 | ₩15,616 | ₩15,229 | ₩15,469 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,362 | ₩15,723 | ₩15,162 | ₩15,576 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩15,963 | ₩15,963 | ₩15,242 | ₩15,349 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,015 | ₩15,643 | ₩15,015 | ₩15,482 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,429 | ₩15,456 | ₩14,587 | ₩15,389 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,763 | ₩16,164 | ₩15,709 | ₩15,870 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,484 | ₩16,484 | ₩15,950 | ₩16,084 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,843 | ₩16,364 | ₩15,629 | ₩16,097 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,832 | ₩17,219 | ₩16,030 | ₩16,284 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,635 | ₩18,635 | ₩18,074 | ₩18,261 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,036 | ₩19,423 | ₩17,566 | ₩17,847 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,570 | ₩19,597 | ₩19,009 | ₩19,557 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,541 | ₩19,236 | ₩18,488 | ₩19,049 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,740 | ₩18,501 | ₩17,526 | ₩18,167 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,606 | ₩18,234 | ₩17,513 | ₩18,101 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩16,965 | ₩17,072 | ₩16,645 | ₩16,965 | 0.00% | 1220.5만 |
|---|