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 | ₩25,150 | ₩25,351 | ₩24,923 | ₩25,150 | 0.00% | 278.7만 |
| 2026.10.08 | ₩24,027 | ₩24,776 | ₩24,027 | ₩24,615 | +2.45% | 371.3만 |
| 2026.10.07 | ₩23,986 | ₩24,374 | ₩23,598 | ₩24,120 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,789 | ₩25,231 | ₩24,374 | ₩24,816 | +0.11% | 364.6만 |
| 2026.10.05 | ₩25,003 | ₩25,003 | ₩24,227 | ₩24,669 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,909 | ₩25,137 | ₩24,428 | ₩24,776 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,548 | ₩24,923 | ₩24,227 | ₩24,535 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,137 | ₩25,150 | ₩24,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,629 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,204 | ₩25,231 | ₩24,468 | ₩24,936 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,896 | ₩25,618 | ₩24,602 | ₩24,990 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,060 | ₩26,461 | ₩25,833 | ₩26,354 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,180 | ₩26,368 | ₩25,511 | ₩25,899 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩27,023 | ₩27,197 | ₩26,435 | ₩26,608 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩26,996 | ₩28,147 | ₩26,809 | ₩27,946 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,906 | ₩27,933 | ₩26,796 | ₩26,930 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,170 | ₩27,384 | ₩26,635 | ₩27,224 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,889 | ₩27,304 | ₩26,635 | ₩26,970 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,876 | ₩26,983 | ₩25,618 | ₩26,060 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,408 | ₩26,756 | ₩25,846 | ₩26,274 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,207 | ₩26,916 | ₩26,047 | ₩26,475 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,876 | ₩27,933 | ₩26,876 | ₩27,103 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,568 | ₩27,264 | ₩26,328 | ₩26,876 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,424 | ₩28,053 | ₩27,304 | ₩27,478 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,411 | ₩27,612 | ₩26,903 | ₩26,903 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,103 | ₩27,759 | ₩27,103 | ₩27,398 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩27,986 | ₩28,093 | ₩27,411 | ₩28,013 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,595 | ₩27,331 | ₩26,421 | ₩27,023 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,421 | ₩27,090 | ₩25,752 | ₩25,806 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,491 | ₩27,545 | ₩26,689 | ₩27,358 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩28,976 | ₩29,043 | ₩27,197 | ₩27,545 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,722 | ₩29,164 | ₩28,481 | ₩28,816 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,950 | ₩29,364 | ₩28,762 | ₩28,816 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,374 | ₩29,859 | ₩28,254 | ₩29,659 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,602 | ₩29,297 | ₩28,468 | ₩29,164 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,321 | ₩28,575 | ₩27,906 | ₩28,281 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,261 | ₩27,572 | ₩26,073 | ₩27,424 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,859 | ₩26,903 | ₩25,685 | ₩26,381 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,043 | ₩25,177 | ₩24,200 | ₩24,334 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,749 | ₩25,672 | ₩24,615 | ₩25,485 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,281 | ₩24,923 | ₩24,267 | ₩24,481 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,839 | ₩24,080 | ₩23,371 | ₩23,746 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,177 | ₩25,244 | ₩24,067 | ₩24,174 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,562 | ₩24,936 | ₩24,147 | ₩24,294 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,080 | ₩24,736 | ₩24,027 | ₩24,655 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,077 | ₩24,562 | ₩22,956 | ₩24,508 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,776 | ₩21,565 | ₩20,749 | ₩21,445 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,869 | ₩21,739 | ₩20,776 | ₩21,257 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,134 | ₩20,361 | ₩19,692 | ₩19,799 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,903 | ₩19,759 | ₩18,716 | ₩19,732 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,930 | ₩19,157 | ₩18,461 | ₩18,983 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,184 | ₩19,505 | ₩18,689 | ₩19,478 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩18,996 | ₩19,371 | ₩18,221 | ₩18,635 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,358 | ₩19,358 | ₩18,823 | ₩19,077 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,933 | ₩20,040 | ₩19,037 | ₩19,679 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,866 | ₩20,053 | ₩19,478 | ₩19,612 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,612 | ₩19,893 | ₩19,304 | ₩19,705 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,455 | ₩20,923 | ₩20,134 | ₩20,267 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,264 | ₩20,013 | ₩19,197 | ₩20,013 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,796 | ₩19,023 | ₩18,662 | ₩18,675 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,702 | ₩19,184 | ₩18,354 | ₩18,916 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,411 | ₩19,598 | ₩18,756 | ₩18,996 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,067 | ₩20,227 | ₩19,371 | ₩20,053 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,749 | ₩20,843 | ₩19,839 | ₩20,053 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,254 | ₩20,281 | ₩19,612 | ₩19,826 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,548 | ₩20,722 | ₩20,281 | ₩20,495 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,441 | ₩20,856 | ₩20,267 | ₩20,695 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,481 | ₩20,816 | ₩19,558 | ₩20,107 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,940 | ₩22,234 | ₩21,017 | ₩21,244 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,729 | ₩22,769 | ₩21,873 | ₩22,154 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,806 | ₩22,582 | ₩21,712 | ₩22,154 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,083 | ₩22,127 | ₩21,030 | ₩21,097 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,391 | ₩21,431 | ₩20,776 | ₩21,190 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩21,003 | ₩21,418 | ₩20,481 | ₩21,324 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,364 | ₩21,873 | ₩21,177 | ₩21,231 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,963 | ₩21,512 | ₩20,508 | ₩21,177 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,602 | ₩21,083 | ₩19,893 | ₩20,374 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,471 | ₩22,154 | ₩21,378 | ₩21,645 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,114 | ₩22,689 | ₩21,846 | ₩22,622 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,612 | ₩24,401 | ₩22,140 | ₩22,582 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,160 | ₩25,311 | ₩23,438 | ₩23,518 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,334 | ₩24,629 | ₩23,746 | ₩24,200 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,067 | ₩24,709 | ₩23,759 | ₩23,986 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,806 | ₩22,421 | ₩21,404 | ₩22,274 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,040 | ₩21,605 | ₩19,906 | ₩21,592 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,746 | ₩20,508 | ₩19,665 | ₩19,853 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,177 | ₩21,431 | ₩19,826 | ₩20,655 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,682 | ₩21,137 | ₩20,602 | ₩20,869 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,274 | ₩22,301 | ₩20,562 | ₩20,629 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩23,010 | ₩23,425 | ₩22,809 | ₩22,996 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,889 | ₩23,023 | ₩22,448 | ₩22,515 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,518 | ₩23,598 | ₩22,943 | ₩23,398 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,291 | ₩23,612 | ₩22,488 | ₩23,237 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,318 | ₩24,214 | ₩22,996 | ₩23,920 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩22,006 | ₩23,719 | ₩21,766 | ₩23,224 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,341 | ₩22,809 | ₩22,140 | ₩22,180 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,729 | ₩23,184 | ₩22,555 | ₩23,144 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,381 | ₩22,608 | ₩21,873 | ₩22,100 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,645 | ₩22,863 | ₩21,578 | ₩22,448 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩22,020 | ₩22,448 | ₩21,552 | ₩22,234 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,394 | ₩22,421 | ₩21,485 | ₩21,645 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,943 | ₩23,465 | ₩22,542 | ₩22,716 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,518 | ₩23,692 | ₩22,408 | ₩22,716 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,150 | ₩25,150 | ₩24,388 | ₩24,709 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,271 | ₩25,338 | ₩24,709 | ₩25,137 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,909 | ₩25,685 | ₩24,134 | ₩25,471 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,204 | ₩26,207 | ₩25,177 | ₩25,404 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,909 | ₩25,257 | ₩24,669 | ₩25,016 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,525 | ₩25,993 | ₩24,468 | ₩24,535 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,719 | ₩25,471 | ₩23,705 | ₩24,749 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,341 | ₩22,368 | ₩21,766 | ₩21,819 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,940 | ₩22,314 | ₩21,619 | ₩21,819 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,301 | ₩22,649 | ₩22,073 | ₩22,194 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,849 | ₩22,889 | ₩22,207 | ₩22,568 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,672 | ₩21,966 | ₩21,445 | ₩21,886 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,207 | ₩22,488 | ₩21,471 | ₩22,060 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,849 | ₩22,956 | ₩22,394 | ₩22,903 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,090 | ₩23,210 | ₩22,528 | ₩23,050 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,769 | ₩23,331 | ₩22,060 | ₩22,889 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,237 | ₩23,505 | ₩22,716 | ₩23,184 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,267 | ₩24,629 | ₩22,408 | ₩22,515 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,404 | ₩25,471 | ₩24,709 | ₩24,762 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,167 | ₩26,488 | ₩25,538 | ₩25,752 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,421 | ₩26,542 | ₩25,190 | ₩25,284 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,358 | ₩27,358 | ₩26,020 | ₩26,033 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,505 | ₩27,853 | ₩27,063 | ₩27,585 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,368 | ₩27,130 | ₩26,301 | ₩27,023 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,756 | ₩27,170 | ₩26,595 | ₩26,782 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,314 | ₩27,037 | ₩25,913 | ₩26,461 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,371 | ₩27,692 | ₩25,846 | ₩26,314 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,458 | ₩25,859 | ₩24,575 | ₩25,846 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,485 | ₩25,739 | ₩25,070 | ₩25,378 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,307 | ₩26,060 | ₩24,307 | ₩25,538 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,953 | ₩27,023 | ₩25,618 | ₩26,328 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,588 | ₩25,231 | ₩24,200 | ₩25,177 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,174 | ₩24,348 | ₩23,184 | ₩23,411 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,662 | ₩23,812 | ₩22,568 | ₩23,732 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,782 | ₩24,067 | ₩22,582 | ₩22,622 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,134 | ₩24,214 | ₩23,478 | ₩23,732 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,314 | ₩22,956 | ₩21,685 | ₩22,769 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,672 | ₩23,063 | ₩21,619 | ₩22,568 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,876 | ₩22,916 | ₩21,110 | ₩21,498 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,913 | ₩22,662 | ₩21,231 | ₩22,595 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,655 | ₩24,695 | ₩23,759 | ₩23,933 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,528 | ₩26,970 | ₩25,672 | ₩25,953 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,287 | ₩27,505 | ₩25,792 | ₩26,274 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,241 | ₩28,401 | ₩26,234 | ₩26,528 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩29,003 | ₩29,123 | ₩28,040 | ₩28,602 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,123 | ₩29,338 | ₩28,227 | ₩29,177 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,873 | ₩30,394 | ₩29,485 | ₩29,712 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,826 | ₩29,324 | ₩27,224 | ₩29,230 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,227 | ₩29,351 | ₩27,625 | ₩29,110 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,832 | ₩29,993 | ₩28,120 | ₩28,936 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,475 | ₩30,782 | ₩29,926 | ₩30,528 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,127 | ₩30,996 | ₩29,030 | ₩30,006 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,244 | ₩33,271 | ₩31,398 | ₩32,441 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,294 | ₩32,990 | ₩32,000 | ₩32,869 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,675 | ₩32,080 | ₩30,515 | ₩31,866 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩31,023 | ₩31,251 | ₩30,582 | ₩30,756 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,552 | ₩30,943 | ₩29,271 | ₩30,689 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩30,033 | ₩30,702 | ₩29,873 | ₩30,448 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩30,006 | ₩30,849 | ₩28,749 | ₩29,699 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,361 | ₩30,087 | ₩28,294 | ₩29,926 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,628 | ₩29,404 | ₩28,040 | ₩28,455 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,639 | ₩28,200 | ₩26,448 | ₩27,839 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,532 | ₩29,284 | ₩27,438 | ₩28,936 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,418 | ₩29,846 | ₩26,943 | ₩26,970 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,565 | ₩30,100 | ₩28,816 | ₩30,087 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,254 | ₩29,364 | ₩28,227 | ₩28,869 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,060 | ₩28,521 | ₩25,993 | ₩28,468 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,856 | ₩25,899 | ₩24,843 | ₩25,578 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,535 | ₩25,418 | ₩23,920 | ₩24,053 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,903 | ₩26,903 | ₩24,682 | ₩25,685 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,819 | ₩26,167 | ₩24,963 | ₩26,167 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩23,986 | ₩25,297 | ₩23,612 | ₩24,334 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,137 | ₩26,261 | ₩24,027 | ₩24,321 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩30,006 | ₩30,006 | ₩26,996 | ₩27,933 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,123 | ₩29,739 | ₩28,428 | ₩29,471 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,160 | ₩28,628 | ₩26,956 | ₩28,535 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,164 | ₩29,471 | ₩28,013 | ₩28,093 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,170 | ₩28,321 | ₩26,943 | ₩28,026 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,859 | ₩27,251 | ₩25,712 | ₩26,809 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,237 | ₩27,291 | ₩25,699 | ₩25,766 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,217 | ₩26,742 | ₩25,204 | ₩26,528 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,224 | ₩23,371 | ₩22,394 | ₩22,970 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,532 | ₩23,826 | ₩23,344 | ₩23,505 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,812 | ₩24,067 | ₩23,157 | ₩23,826 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,946 | ₩24,414 | ₩23,277 | ₩23,304 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,746 | ₩24,174 | ₩23,732 | ₩23,812 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,903 | ₩23,224 | ₩22,622 | ₩23,023 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,408 | ₩22,849 | ₩22,114 | ₩22,796 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,873 | ₩22,729 | ₩21,324 | ₩22,716 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,234 | ₩22,742 | ₩21,926 | ₩22,515 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,033 | ₩22,635 | ₩21,766 | ₩21,833 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,421 | ₩22,448 | ₩20,990 | ₩21,699 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,247 | ₩22,528 | ₩21,980 | ₩22,060 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,635 | ₩22,689 | ₩22,127 | ₩22,408 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,234 | ₩22,675 | ₩21,873 | ₩22,047 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,518 | ₩23,585 | ₩22,970 | ₩23,558 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,572 | ₩23,652 | ₩22,809 | ₩23,170 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,572 | ₩23,893 | ₩23,184 | ₩23,692 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,224 | ₩23,960 | ₩23,144 | ₩23,478 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,672 | ₩22,796 | ₩21,672 | ₩22,461 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,338 | ₩21,940 | ₩21,231 | ₩21,565 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,672 | ₩21,685 | ₩20,950 | ₩21,498 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,244 | ₩21,605 | ₩20,843 | ₩21,257 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,632 | ₩21,766 | ₩20,695 | ₩21,110 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,739 | ₩21,913 | ₩20,829 | ₩21,190 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,575 | ₩21,899 | ₩20,468 | ₩21,311 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,361 | ₩20,869 | ₩19,879 | ₩20,682 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,027 | ₩20,455 | ₩19,933 | ₩20,308 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,562 | ₩20,682 | ₩19,826 | ₩19,826 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,629 | ₩21,030 | ₩20,214 | ₩20,428 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,893 | ₩20,522 | ₩19,866 | ₩20,281 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,348 | ₩20,562 | ₩19,933 | ₩20,107 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,308 | ₩20,762 | ₩19,612 | ₩20,040 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,030 | ₩21,137 | ₩20,428 | ₩20,575 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,802 | ₩20,869 | ₩20,441 | ₩20,789 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,839 | ₩20,588 | ₩19,665 | ₩20,481 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,528 | ₩19,732 | ₩18,515 | ₩19,451 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,351 | ₩18,716 | ₩17,324 | ₩18,662 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,110 | ₩17,632 | ₩16,896 | ₩17,231 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,421 | ₩18,622 | ₩17,083 | ₩17,097 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,675 | ₩19,037 | ₩17,926 | ₩18,287 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,274 | ₩18,716 | ₩17,886 | ₩18,301 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,234 | ₩18,609 | ₩17,806 | ₩18,047 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,364 | ₩18,742 | ₩17,364 | ₩18,368 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,371 | ₩19,612 | ₩18,060 | ₩18,435 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,221 | ₩19,639 | ₩17,953 | ₩19,291 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,926 | ₩18,341 | ₩17,685 | ₩18,287 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,418 | ₩17,953 | ₩17,150 | ₩17,792 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,174 | ₩16,990 | ₩16,093 | ₩16,963 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,107 | ₩16,548 | ₩16,027 | ₩16,107 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,428 | ₩17,204 | ₩15,813 | ₩15,946 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,930 | ₩15,063 | ₩14,542 | ₩14,662 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,491 | ₩15,759 | ₩15,251 | ₩15,425 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,572 | ₩15,639 | ₩15,251 | ₩15,491 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,384 | ₩15,746 | ₩15,184 | ₩15,599 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩15,986 | ₩15,986 | ₩15,264 | ₩15,371 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,037 | ₩15,665 | ₩15,037 | ₩15,505 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,451 | ₩15,478 | ₩14,609 | ₩15,411 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,786 | ₩16,187 | ₩15,732 | ₩15,893 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,508 | ₩16,508 | ₩15,973 | ₩16,107 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,866 | ₩16,388 | ₩15,652 | ₩16,120 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,856 | ₩17,244 | ₩16,053 | ₩16,308 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,662 | ₩18,662 | ₩18,100 | ₩18,287 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,063 | ₩19,451 | ₩17,592 | ₩17,873 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,598 | ₩19,625 | ₩19,037 | ₩19,585 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,568 | ₩19,264 | ₩18,515 | ₩19,077 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,766 | ₩18,528 | ₩17,552 | ₩18,194 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,632 | ₩18,261 | ₩17,538 | ₩18,127 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩16,990 | ₩17,097 | ₩16,669 | ₩16,990 | 0.00% | 1220.5만 |
|---|