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 | ₩25,162 | ₩25,362 | ₩24,934 | ₩25,162 | 0.00% | 278.7만 |
| 2026.10.08 | ₩24,037 | ₩24,787 | ₩24,037 | ₩24,626 | +2.45% | 371.3만 |
| 2026.10.07 | ₩23,997 | ₩24,385 | ₩23,609 | ₩24,131 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,800 | ₩25,242 | ₩24,385 | ₩24,827 | +0.11% | 364.6만 |
| 2026.10.05 | ₩25,014 | ₩25,014 | ₩24,238 | ₩24,680 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,921 | ₩25,148 | ₩24,439 | ₩24,787 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,559 | ₩24,934 | ₩24,238 | ₩24,546 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,148 | ₩25,162 | ₩24,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,640 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,215 | ₩25,242 | ₩24,479 | ₩24,947 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,907 | ₩25,630 | ₩24,613 | ₩25,001 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,072 | ₩26,473 | ₩25,844 | ₩26,366 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,192 | ₩26,379 | ₩25,523 | ₩25,911 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩27,035 | ₩27,209 | ₩26,446 | ₩26,620 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩27,009 | ₩28,160 | ₩26,821 | ₩27,959 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,919 | ₩27,945 | ₩26,808 | ₩26,942 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,182 | ₩27,397 | ₩26,647 | ₩27,236 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,901 | ₩27,316 | ₩26,647 | ₩26,982 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,888 | ₩26,995 | ₩25,630 | ₩26,072 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,420 | ₩26,768 | ₩25,858 | ₩26,286 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,219 | ₩26,928 | ₩26,058 | ₩26,487 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,888 | ₩27,945 | ₩26,888 | ₩27,116 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,580 | ₩27,276 | ₩26,339 | ₩26,888 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,437 | ₩28,066 | ₩27,316 | ₩27,490 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,423 | ₩27,624 | ₩26,915 | ₩26,915 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,116 | ₩27,771 | ₩27,116 | ₩27,410 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩27,999 | ₩28,106 | ₩27,423 | ₩28,026 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,607 | ₩27,343 | ₩26,433 | ₩27,035 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,433 | ₩27,102 | ₩25,764 | ₩25,817 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,504 | ₩27,557 | ₩26,701 | ₩27,370 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩28,989 | ₩29,056 | ₩27,209 | ₩27,557 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,735 | ₩29,177 | ₩28,494 | ₩28,829 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,963 | ₩29,377 | ₩28,775 | ₩28,829 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,387 | ₩29,873 | ₩28,267 | ₩29,672 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,615 | ₩29,311 | ₩28,481 | ₩29,177 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,334 | ₩28,588 | ₩27,919 | ₩28,293 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,272 | ₩27,584 | ₩26,085 | ₩27,437 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,871 | ₩26,915 | ₩25,697 | ₩26,393 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,054 | ₩25,188 | ₩24,211 | ₩24,345 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,760 | ₩25,684 | ₩24,626 | ₩25,496 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,292 | ₩24,934 | ₩24,278 | ₩24,492 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,850 | ₩24,091 | ₩23,381 | ₩23,756 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,188 | ₩25,255 | ₩24,077 | ₩24,185 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,573 | ₩24,947 | ₩24,158 | ₩24,305 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,091 | ₩24,747 | ₩24,037 | ₩24,666 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,087 | ₩24,573 | ₩22,967 | ₩24,519 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,785 | ₩21,575 | ₩20,758 | ₩21,454 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,879 | ₩21,749 | ₩20,785 | ₩21,267 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,143 | ₩20,370 | ₩19,701 | ₩19,808 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,911 | ₩19,768 | ₩18,724 | ₩19,741 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,938 | ₩19,166 | ₩18,470 | ₩18,992 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,192 | ₩19,514 | ₩18,697 | ₩19,487 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩19,005 | ₩19,380 | ₩18,229 | ₩18,644 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,366 | ₩19,366 | ₩18,831 | ₩19,085 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,942 | ₩20,049 | ₩19,045 | ₩19,688 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,875 | ₩20,062 | ₩19,487 | ₩19,621 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,621 | ₩19,902 | ₩19,313 | ₩19,714 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,464 | ₩20,932 | ₩20,143 | ₩20,276 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,273 | ₩20,022 | ₩19,206 | ₩20,022 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,804 | ₩19,032 | ₩18,670 | ₩18,684 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,711 | ₩19,192 | ₩18,363 | ₩18,925 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,420 | ₩19,607 | ₩18,764 | ₩19,005 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,076 | ₩20,236 | ₩19,380 | ₩20,062 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,758 | ₩20,852 | ₩19,848 | ₩20,062 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,263 | ₩20,290 | ₩19,621 | ₩19,835 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,558 | ₩20,732 | ₩20,290 | ₩20,504 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,450 | ₩20,865 | ₩20,276 | ₩20,705 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,491 | ₩20,825 | ₩19,567 | ₩20,116 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,949 | ₩22,244 | ₩21,026 | ₩21,253 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,739 | ₩22,779 | ₩21,883 | ₩22,164 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,816 | ₩22,592 | ₩21,722 | ₩22,164 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,093 | ₩22,137 | ₩21,039 | ₩21,106 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,401 | ₩21,441 | ₩20,785 | ₩21,200 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩21,013 | ₩21,427 | ₩20,491 | ₩21,334 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,374 | ₩21,883 | ₩21,187 | ₩21,240 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,972 | ₩21,521 | ₩20,517 | ₩21,187 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,611 | ₩21,093 | ₩19,902 | ₩20,384 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,481 | ₩22,164 | ₩21,387 | ₩21,655 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,123 | ₩22,699 | ₩21,856 | ₩22,632 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,622 | ₩24,412 | ₩22,150 | ₩22,592 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,171 | ₩25,322 | ₩23,448 | ₩23,529 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,345 | ₩24,640 | ₩23,756 | ₩24,211 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,077 | ₩24,720 | ₩23,770 | ₩23,997 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,816 | ₩22,431 | ₩21,414 | ₩22,284 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,049 | ₩21,615 | ₩19,915 | ₩21,601 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,754 | ₩20,517 | ₩19,674 | ₩19,862 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,187 | ₩21,441 | ₩19,835 | ₩20,665 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,691 | ₩21,146 | ₩20,611 | ₩20,879 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,284 | ₩22,311 | ₩20,571 | ₩20,638 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩23,020 | ₩23,435 | ₩22,819 | ₩23,007 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,900 | ₩23,034 | ₩22,458 | ₩22,525 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,529 | ₩23,609 | ₩22,953 | ₩23,408 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,301 | ₩23,622 | ₩22,498 | ₩23,248 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,328 | ₩24,225 | ₩23,007 | ₩23,930 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩22,016 | ₩23,729 | ₩21,775 | ₩23,234 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,351 | ₩22,819 | ₩22,150 | ₩22,190 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,739 | ₩23,194 | ₩22,565 | ₩23,154 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,391 | ₩22,619 | ₩21,883 | ₩22,110 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,655 | ₩22,873 | ₩21,588 | ₩22,458 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩22,030 | ₩22,458 | ₩21,561 | ₩22,244 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,404 | ₩22,431 | ₩21,494 | ₩21,655 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,953 | ₩23,475 | ₩22,552 | ₩22,726 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,529 | ₩23,703 | ₩22,418 | ₩22,726 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,162 | ₩25,162 | ₩24,399 | ₩24,720 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,282 | ₩25,349 | ₩24,720 | ₩25,148 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,921 | ₩25,697 | ₩24,144 | ₩25,483 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,215 | ₩26,219 | ₩25,188 | ₩25,416 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,921 | ₩25,269 | ₩24,680 | ₩25,028 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,536 | ₩26,005 | ₩24,479 | ₩24,546 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,729 | ₩25,483 | ₩23,716 | ₩24,760 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,351 | ₩22,378 | ₩21,775 | ₩21,829 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,949 | ₩22,324 | ₩21,628 | ₩21,829 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,311 | ₩22,659 | ₩22,083 | ₩22,204 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,860 | ₩22,900 | ₩22,217 | ₩22,578 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,682 | ₩21,976 | ₩21,454 | ₩21,896 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,217 | ₩22,498 | ₩21,481 | ₩22,070 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,860 | ₩22,967 | ₩22,404 | ₩22,913 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,100 | ₩23,221 | ₩22,538 | ₩23,060 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,779 | ₩23,341 | ₩22,070 | ₩22,900 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,248 | ₩23,515 | ₩22,726 | ₩23,194 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,278 | ₩24,640 | ₩22,418 | ₩22,525 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,416 | ₩25,483 | ₩24,720 | ₩24,773 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,179 | ₩26,500 | ₩25,550 | ₩25,764 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,433 | ₩26,553 | ₩25,202 | ₩25,295 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,370 | ₩27,370 | ₩26,031 | ₩26,045 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,517 | ₩27,865 | ₩27,075 | ₩27,597 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,379 | ₩27,142 | ₩26,313 | ₩27,035 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,768 | ₩27,182 | ₩26,607 | ₩26,794 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,326 | ₩27,049 | ₩25,924 | ₩26,473 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,383 | ₩27,704 | ₩25,858 | ₩26,326 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,469 | ₩25,871 | ₩24,586 | ₩25,858 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,496 | ₩25,750 | ₩25,081 | ₩25,389 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,318 | ₩26,072 | ₩24,318 | ₩25,550 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,965 | ₩27,035 | ₩25,630 | ₩26,339 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,599 | ₩25,242 | ₩24,211 | ₩25,188 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,185 | ₩24,359 | ₩23,194 | ₩23,422 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,672 | ₩23,823 | ₩22,578 | ₩23,743 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,793 | ₩24,077 | ₩22,592 | ₩22,632 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,144 | ₩24,225 | ₩23,489 | ₩23,743 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,324 | ₩22,967 | ₩21,695 | ₩22,779 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,682 | ₩23,074 | ₩21,628 | ₩22,578 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,886 | ₩22,926 | ₩21,120 | ₩21,508 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,923 | ₩22,672 | ₩21,240 | ₩22,605 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,666 | ₩24,706 | ₩23,770 | ₩23,944 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,540 | ₩26,982 | ₩25,684 | ₩25,965 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,299 | ₩27,517 | ₩25,804 | ₩26,286 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,253 | ₩28,414 | ₩26,246 | ₩26,540 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩29,016 | ₩29,137 | ₩28,052 | ₩28,615 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,137 | ₩29,351 | ₩28,240 | ₩29,190 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,886 | ₩30,408 | ₩29,498 | ₩29,725 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,838 | ₩29,337 | ₩27,236 | ₩29,244 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,240 | ₩29,364 | ₩27,638 | ₩29,123 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,846 | ₩30,006 | ₩28,133 | ₩28,949 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,488 | ₩30,796 | ₩29,940 | ₩30,542 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,140 | ₩31,010 | ₩29,043 | ₩30,020 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,259 | ₩33,286 | ₩31,412 | ₩32,456 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,308 | ₩33,004 | ₩32,014 | ₩32,884 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,689 | ₩32,094 | ₩30,528 | ₩31,880 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩31,037 | ₩31,265 | ₩30,595 | ₩30,769 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,565 | ₩30,957 | ₩29,284 | ₩30,702 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩30,047 | ₩30,716 | ₩29,886 | ₩30,462 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩30,020 | ₩30,863 | ₩28,762 | ₩29,712 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,374 | ₩30,100 | ₩28,307 | ₩29,940 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,641 | ₩29,418 | ₩28,052 | ₩28,467 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,651 | ₩28,213 | ₩26,460 | ₩27,852 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,544 | ₩29,297 | ₩27,450 | ₩28,949 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,431 | ₩29,859 | ₩26,955 | ₩26,982 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,578 | ₩30,114 | ₩28,829 | ₩30,100 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,267 | ₩29,377 | ₩28,240 | ₩28,882 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,072 | ₩28,534 | ₩26,005 | ₩28,481 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,867 | ₩25,911 | ₩24,854 | ₩25,590 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,546 | ₩25,429 | ₩23,930 | ₩24,064 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,915 | ₩26,915 | ₩24,693 | ₩25,697 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,831 | ₩26,179 | ₩24,974 | ₩26,179 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩23,997 | ₩25,309 | ₩23,622 | ₩24,345 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,148 | ₩26,272 | ₩24,037 | ₩24,332 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩30,020 | ₩30,020 | ₩27,009 | ₩27,945 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,137 | ₩29,752 | ₩28,441 | ₩29,485 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,173 | ₩28,641 | ₩26,968 | ₩28,548 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,177 | ₩29,485 | ₩28,026 | ₩28,106 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,182 | ₩28,334 | ₩26,955 | ₩28,039 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,871 | ₩27,263 | ₩25,724 | ₩26,821 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,249 | ₩27,303 | ₩25,710 | ₩25,777 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,228 | ₩26,754 | ₩25,215 | ₩26,540 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,234 | ₩23,381 | ₩22,404 | ₩22,980 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,542 | ₩23,837 | ₩23,355 | ₩23,515 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,823 | ₩24,077 | ₩23,167 | ₩23,837 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,957 | ₩24,425 | ₩23,288 | ₩23,315 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,756 | ₩24,185 | ₩23,743 | ₩23,823 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,913 | ₩23,234 | ₩22,632 | ₩23,034 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,418 | ₩22,860 | ₩22,123 | ₩22,806 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,883 | ₩22,739 | ₩21,334 | ₩22,726 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,244 | ₩22,752 | ₩21,936 | ₩22,525 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,043 | ₩22,645 | ₩21,775 | ₩21,842 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,431 | ₩22,458 | ₩20,999 | ₩21,709 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,257 | ₩22,538 | ₩21,990 | ₩22,070 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,645 | ₩22,699 | ₩22,137 | ₩22,418 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,244 | ₩22,686 | ₩21,883 | ₩22,057 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,529 | ₩23,596 | ₩22,980 | ₩23,569 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,582 | ₩23,663 | ₩22,819 | ₩23,181 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,582 | ₩23,903 | ₩23,194 | ₩23,703 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,234 | ₩23,970 | ₩23,154 | ₩23,489 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,682 | ₩22,806 | ₩21,682 | ₩22,471 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,347 | ₩21,949 | ₩21,240 | ₩21,575 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,682 | ₩21,695 | ₩20,959 | ₩21,508 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,253 | ₩21,615 | ₩20,852 | ₩21,267 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,642 | ₩21,775 | ₩20,705 | ₩21,120 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,749 | ₩21,923 | ₩20,839 | ₩21,200 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,584 | ₩21,909 | ₩20,477 | ₩21,320 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,370 | ₩20,879 | ₩19,888 | ₩20,691 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,036 | ₩20,464 | ₩19,942 | ₩20,317 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,571 | ₩20,691 | ₩19,835 | ₩19,835 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,638 | ₩21,039 | ₩20,223 | ₩20,437 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,902 | ₩20,531 | ₩19,875 | ₩20,290 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,357 | ₩20,571 | ₩19,942 | ₩20,116 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,317 | ₩20,772 | ₩19,621 | ₩20,049 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,039 | ₩21,146 | ₩20,437 | ₩20,584 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,812 | ₩20,879 | ₩20,450 | ₩20,798 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,848 | ₩20,598 | ₩19,674 | ₩20,491 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,537 | ₩19,741 | ₩18,523 | ₩19,460 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,359 | ₩18,724 | ₩17,332 | ₩18,670 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,118 | ₩17,640 | ₩16,904 | ₩17,238 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,429 | ₩18,630 | ₩17,091 | ₩17,104 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,684 | ₩19,045 | ₩17,934 | ₩18,296 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,282 | ₩18,724 | ₩17,894 | ₩18,309 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,242 | ₩18,617 | ₩17,814 | ₩18,055 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,372 | ₩18,751 | ₩17,372 | ₩18,376 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,380 | ₩19,621 | ₩18,068 | ₩18,443 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,229 | ₩19,647 | ₩17,961 | ₩19,299 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,934 | ₩18,349 | ₩17,693 | ₩18,296 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,426 | ₩17,961 | ₩17,158 | ₩17,800 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,181 | ₩16,997 | ₩16,101 | ₩16,971 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,114 | ₩16,556 | ₩16,034 | ₩16,114 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,435 | ₩17,212 | ₩15,820 | ₩15,953 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,936 | ₩15,070 | ₩14,548 | ₩14,669 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,498 | ₩15,766 | ₩15,258 | ₩15,432 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,579 | ₩15,646 | ₩15,258 | ₩15,498 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,391 | ₩15,753 | ₩15,191 | ₩15,606 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩15,994 | ₩15,994 | ₩15,271 | ₩15,378 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,043 | ₩15,672 | ₩15,043 | ₩15,512 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,458 | ₩15,485 | ₩14,615 | ₩15,418 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,793 | ₩16,194 | ₩15,739 | ₩15,900 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,516 | ₩16,516 | ₩15,980 | ₩16,114 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,873 | ₩16,395 | ₩15,659 | ₩16,127 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,864 | ₩17,252 | ₩16,061 | ₩16,315 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,670 | ₩18,670 | ₩18,108 | ₩18,296 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,072 | ₩19,460 | ₩17,600 | ₩17,881 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,607 | ₩19,634 | ₩19,045 | ₩19,594 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,577 | ₩19,273 | ₩18,523 | ₩19,085 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,774 | ₩18,537 | ₩17,560 | ₩18,202 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,640 | ₩18,269 | ₩17,546 | ₩18,135 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩16,997 | ₩17,104 | ₩16,676 | ₩16,997 | 0.00% | 1220.5만 |
|---|