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 | ₩25,219 | ₩25,420 | ₩24,991 | ₩25,219 | 0.00% | 278.7만 |
| 2026.10.08 | ₩24,092 | ₩24,844 | ₩24,092 | ₩24,683 | +2.45% | 371.3만 |
| 2026.10.07 | ₩24,052 | ₩24,441 | ₩23,663 | ₩24,186 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,857 | ₩25,300 | ₩24,441 | ₩24,884 | +0.11% | 364.6만 |
| 2026.10.05 | ₩25,072 | ₩25,072 | ₩24,294 | ₩24,736 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,978 | ₩25,206 | ₩24,495 | ₩24,844 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,616 | ₩24,991 | ₩24,294 | ₩24,602 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,206 | ₩25,219 | ₩24,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,696 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,273 | ₩25,300 | ₩24,535 | ₩25,005 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,964 | ₩25,689 | ₩24,669 | ₩25,058 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,131 | ₩26,534 | ₩25,903 | ₩26,427 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,252 | ₩26,440 | ₩25,581 | ₩25,970 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩27,097 | ₩27,272 | ₩26,507 | ₩26,681 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩27,070 | ₩28,224 | ₩26,883 | ₩28,023 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,983 | ₩28,009 | ₩26,869 | ₩27,003 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,245 | ₩27,459 | ₩26,708 | ₩27,299 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,963 | ₩27,379 | ₩26,708 | ₩27,044 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,950 | ₩27,057 | ₩25,689 | ₩26,131 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,480 | ₩26,829 | ₩25,917 | ₩26,346 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,279 | ₩26,990 | ₩26,118 | ₩26,547 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,950 | ₩28,009 | ₩26,950 | ₩27,178 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,641 | ₩27,339 | ₩26,400 | ₩26,950 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,500 | ₩28,130 | ₩27,379 | ₩27,553 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,486 | ₩27,688 | ₩26,977 | ₩26,977 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,178 | ₩27,835 | ₩27,178 | ₩27,473 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩28,063 | ₩28,170 | ₩27,486 | ₩28,090 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,668 | ₩27,406 | ₩26,494 | ₩27,097 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,494 | ₩27,164 | ₩25,823 | ₩25,877 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,567 | ₩27,620 | ₩26,762 | ₩27,433 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩29,056 | ₩29,123 | ₩27,272 | ₩27,620 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,801 | ₩29,244 | ₩28,559 | ₩28,895 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩29,029 | ₩29,445 | ₩28,841 | ₩28,895 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,452 | ₩29,941 | ₩28,331 | ₩29,740 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,680 | ₩29,378 | ₩28,546 | ₩29,244 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,398 | ₩28,653 | ₩27,983 | ₩28,358 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,333 | ₩27,647 | ₩26,145 | ₩27,500 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,930 | ₩26,977 | ₩25,756 | ₩26,453 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,112 | ₩25,246 | ₩24,267 | ₩24,401 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,817 | ₩25,742 | ₩24,683 | ₩25,555 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,347 | ₩24,991 | ₩24,334 | ₩24,549 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,905 | ₩24,146 | ₩23,435 | ₩23,811 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,246 | ₩25,313 | ₩24,133 | ₩24,240 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,629 | ₩25,005 | ₩24,213 | ₩24,361 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,146 | ₩24,803 | ₩24,092 | ₩24,723 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,140 | ₩24,629 | ₩23,019 | ₩24,575 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,833 | ₩21,624 | ₩20,806 | ₩21,503 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,927 | ₩21,799 | ₩20,833 | ₩21,316 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,189 | ₩20,417 | ₩19,746 | ₩19,853 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,955 | ₩19,813 | ₩18,767 | ₩19,786 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,982 | ₩19,210 | ₩18,512 | ₩19,035 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,236 | ₩19,558 | ₩18,740 | ₩19,532 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩19,049 | ₩19,424 | ₩18,271 | ₩18,686 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,411 | ₩19,411 | ₩18,874 | ₩19,129 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,988 | ₩20,095 | ₩19,089 | ₩19,733 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,921 | ₩20,108 | ₩19,532 | ₩19,666 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,666 | ₩19,947 | ₩19,357 | ₩19,760 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,511 | ₩20,980 | ₩20,189 | ₩20,323 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,317 | ₩20,068 | ₩19,250 | ₩20,068 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,847 | ₩19,075 | ₩18,713 | ₩18,727 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,753 | ₩19,236 | ₩18,405 | ₩18,968 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,464 | ₩19,652 | ₩18,807 | ₩19,049 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,122 | ₩20,283 | ₩19,424 | ₩20,108 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,806 | ₩20,900 | ₩19,894 | ₩20,108 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,310 | ₩20,336 | ₩19,666 | ₩19,880 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,605 | ₩20,779 | ₩20,336 | ₩20,551 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,497 | ₩20,913 | ₩20,323 | ₩20,752 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,538 | ₩20,873 | ₩19,612 | ₩20,162 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩22,000 | ₩22,295 | ₩21,074 | ₩21,302 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,791 | ₩22,831 | ₩21,933 | ₩22,214 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,866 | ₩22,644 | ₩21,772 | ₩22,214 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,141 | ₩22,188 | ₩21,088 | ₩21,155 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,450 | ₩21,490 | ₩20,833 | ₩21,249 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩21,061 | ₩21,477 | ₩20,538 | ₩21,383 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,423 | ₩21,933 | ₩21,235 | ₩21,289 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩21,021 | ₩21,571 | ₩20,564 | ₩21,235 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,658 | ₩21,141 | ₩19,947 | ₩20,430 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,530 | ₩22,214 | ₩21,436 | ₩21,705 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,174 | ₩22,751 | ₩21,906 | ₩22,684 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,677 | ₩24,468 | ₩22,201 | ₩22,644 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,227 | ₩25,380 | ₩23,502 | ₩23,583 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,401 | ₩24,696 | ₩23,811 | ₩24,267 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,133 | ₩24,777 | ₩23,824 | ₩24,052 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,866 | ₩22,483 | ₩21,463 | ₩22,335 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,095 | ₩21,664 | ₩19,961 | ₩21,651 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,800 | ₩20,564 | ₩19,719 | ₩19,907 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,235 | ₩21,490 | ₩19,880 | ₩20,712 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,739 | ₩21,195 | ₩20,658 | ₩20,927 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,335 | ₩22,362 | ₩20,618 | ₩20,685 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩23,073 | ₩23,489 | ₩22,872 | ₩23,060 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,952 | ₩23,086 | ₩22,510 | ₩22,577 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,583 | ₩23,663 | ₩23,006 | ₩23,462 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,355 | ₩23,677 | ₩22,550 | ₩23,301 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,381 | ₩24,280 | ₩23,060 | ₩23,985 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩22,067 | ₩23,784 | ₩21,825 | ₩23,288 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,402 | ₩22,872 | ₩22,201 | ₩22,241 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,791 | ₩23,247 | ₩22,617 | ₩23,207 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,442 | ₩22,671 | ₩21,933 | ₩22,161 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,705 | ₩22,925 | ₩21,638 | ₩22,510 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩22,080 | ₩22,510 | ₩21,611 | ₩22,295 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,456 | ₩22,483 | ₩21,544 | ₩21,705 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩23,006 | ₩23,529 | ₩22,603 | ₩22,778 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,583 | ₩23,757 | ₩22,469 | ₩22,778 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,219 | ₩25,219 | ₩24,455 | ₩24,777 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,340 | ₩25,407 | ₩24,777 | ₩25,206 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,978 | ₩25,756 | ₩24,200 | ₩25,541 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,273 | ₩26,279 | ₩25,246 | ₩25,474 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,978 | ₩25,327 | ₩24,736 | ₩25,085 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,595 | ₩26,064 | ₩24,535 | ₩24,602 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,784 | ₩25,541 | ₩23,770 | ₩24,817 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,402 | ₩22,429 | ₩21,825 | ₩21,879 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩22,000 | ₩22,375 | ₩21,678 | ₩21,879 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,362 | ₩22,711 | ₩22,134 | ₩22,255 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,912 | ₩22,952 | ₩22,268 | ₩22,630 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,731 | ₩22,027 | ₩21,503 | ₩21,946 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,268 | ₩22,550 | ₩21,530 | ₩22,121 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,912 | ₩23,019 | ₩22,456 | ₩22,966 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,153 | ₩23,274 | ₩22,590 | ₩23,113 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,831 | ₩23,395 | ₩22,121 | ₩22,952 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,301 | ₩23,569 | ₩22,778 | ₩23,247 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,334 | ₩24,696 | ₩22,469 | ₩22,577 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,474 | ₩25,541 | ₩24,777 | ₩24,830 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,239 | ₩26,561 | ₩25,608 | ₩25,823 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,494 | ₩26,614 | ₩25,260 | ₩25,353 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,433 | ₩27,433 | ₩26,091 | ₩26,105 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,580 | ₩27,929 | ₩27,138 | ₩27,661 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,440 | ₩27,205 | ₩26,373 | ₩27,097 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,829 | ₩27,245 | ₩26,668 | ₩26,856 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,386 | ₩27,111 | ₩25,984 | ₩26,534 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,446 | ₩27,768 | ₩25,917 | ₩26,386 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,528 | ₩25,930 | ₩24,642 | ₩25,917 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,555 | ₩25,809 | ₩25,139 | ₩25,447 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,374 | ₩26,131 | ₩24,374 | ₩25,608 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩26,024 | ₩27,097 | ₩25,689 | ₩26,400 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,656 | ₩25,300 | ₩24,267 | ₩25,246 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,240 | ₩24,414 | ₩23,247 | ₩23,475 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,724 | ₩23,878 | ₩22,630 | ₩23,797 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,845 | ₩24,133 | ₩22,644 | ₩22,684 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,200 | ₩24,280 | ₩23,542 | ₩23,797 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,375 | ₩23,019 | ₩21,745 | ₩22,831 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,731 | ₩23,127 | ₩21,678 | ₩22,630 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,939 | ₩22,979 | ₩21,168 | ₩21,557 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,973 | ₩22,724 | ₩21,289 | ₩22,657 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,723 | ₩24,763 | ₩23,824 | ₩23,999 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,601 | ₩27,044 | ₩25,742 | ₩26,024 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,359 | ₩27,580 | ₩25,863 | ₩26,346 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,318 | ₩28,479 | ₩26,306 | ₩26,601 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩29,083 | ₩29,203 | ₩28,117 | ₩28,680 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,203 | ₩29,418 | ₩28,305 | ₩29,257 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,955 | ₩30,478 | ₩29,566 | ₩29,794 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,902 | ₩29,405 | ₩27,299 | ₩29,311 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,305 | ₩29,431 | ₩27,701 | ₩29,190 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,914 | ₩30,075 | ₩28,197 | ₩29,016 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,558 | ₩30,867 | ₩30,008 | ₩30,612 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,209 | ₩31,081 | ₩29,109 | ₩30,089 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,335 | ₩33,362 | ₩31,484 | ₩32,530 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,383 | ₩33,080 | ₩32,087 | ₩32,959 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,759 | ₩32,168 | ₩30,598 | ₩31,953 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩31,108 | ₩31,336 | ₩30,666 | ₩30,840 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,633 | ₩31,028 | ₩29,351 | ₩30,773 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩30,116 | ₩30,786 | ₩29,955 | ₩30,531 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩30,089 | ₩30,934 | ₩28,828 | ₩29,780 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,439 | ₩30,169 | ₩28,372 | ₩30,008 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,707 | ₩29,485 | ₩28,117 | ₩28,533 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,714 | ₩28,278 | ₩26,520 | ₩27,916 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,607 | ₩29,364 | ₩27,513 | ₩29,016 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,498 | ₩29,928 | ₩27,017 | ₩27,044 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,646 | ₩30,183 | ₩28,895 | ₩30,169 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,331 | ₩29,445 | ₩28,305 | ₩28,948 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,131 | ₩28,600 | ₩26,064 | ₩28,546 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,924 | ₩25,970 | ₩24,911 | ₩25,649 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,602 | ₩25,488 | ₩23,985 | ₩24,119 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,977 | ₩26,977 | ₩24,750 | ₩25,756 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,890 | ₩26,239 | ₩25,031 | ₩26,239 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩24,052 | ₩25,367 | ₩23,677 | ₩24,401 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,206 | ₩26,333 | ₩24,092 | ₩24,388 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩30,089 | ₩30,089 | ₩27,070 | ₩28,009 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,203 | ₩29,820 | ₩28,506 | ₩29,552 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,238 | ₩28,707 | ₩27,030 | ₩28,613 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,244 | ₩29,552 | ₩28,090 | ₩28,170 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,245 | ₩28,398 | ₩27,017 | ₩28,103 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,930 | ₩27,325 | ₩25,783 | ₩26,883 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,312 | ₩27,366 | ₩25,769 | ₩25,836 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,286 | ₩26,816 | ₩25,273 | ₩26,601 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,288 | ₩23,435 | ₩22,456 | ₩23,033 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,596 | ₩23,891 | ₩23,408 | ₩23,569 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,878 | ₩24,133 | ₩23,220 | ₩23,891 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩24,012 | ₩24,481 | ₩23,341 | ₩23,368 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,811 | ₩24,240 | ₩23,797 | ₩23,878 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,966 | ₩23,288 | ₩22,684 | ₩23,086 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,469 | ₩22,912 | ₩22,174 | ₩22,858 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,933 | ₩22,791 | ₩21,383 | ₩22,778 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,295 | ₩22,805 | ₩21,986 | ₩22,577 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,094 | ₩22,697 | ₩21,825 | ₩21,892 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,483 | ₩22,510 | ₩21,047 | ₩21,758 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,308 | ₩22,590 | ₩22,040 | ₩22,121 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,697 | ₩22,751 | ₩22,188 | ₩22,469 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,295 | ₩22,738 | ₩21,933 | ₩22,107 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,583 | ₩23,650 | ₩23,033 | ₩23,623 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,636 | ₩23,717 | ₩22,872 | ₩23,234 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,636 | ₩23,958 | ₩23,247 | ₩23,757 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,288 | ₩24,025 | ₩23,207 | ₩23,542 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,731 | ₩22,858 | ₩21,731 | ₩22,523 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,396 | ₩22,000 | ₩21,289 | ₩21,624 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,731 | ₩21,745 | ₩21,007 | ₩21,557 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,302 | ₩21,664 | ₩20,900 | ₩21,316 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,691 | ₩21,825 | ₩20,752 | ₩21,168 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,799 | ₩21,973 | ₩20,886 | ₩21,249 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,632 | ₩21,960 | ₩20,524 | ₩21,369 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,417 | ₩20,927 | ₩19,934 | ₩20,739 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,082 | ₩20,511 | ₩19,988 | ₩20,363 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,618 | ₩20,739 | ₩19,880 | ₩19,880 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,685 | ₩21,088 | ₩20,269 | ₩20,484 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,947 | ₩20,578 | ₩19,921 | ₩20,336 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,403 | ₩20,618 | ₩19,988 | ₩20,162 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,363 | ₩20,819 | ₩19,666 | ₩20,095 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,088 | ₩21,195 | ₩20,484 | ₩20,632 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,860 | ₩20,927 | ₩20,497 | ₩20,846 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,894 | ₩20,645 | ₩19,719 | ₩20,538 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,579 | ₩19,786 | ₩18,566 | ₩19,505 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,399 | ₩18,767 | ₩17,372 | ₩18,713 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,157 | ₩17,680 | ₩16,943 | ₩17,278 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,472 | ₩18,673 | ₩17,130 | ₩17,144 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,727 | ₩19,089 | ₩17,975 | ₩18,338 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,324 | ₩18,767 | ₩17,935 | ₩18,351 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,284 | ₩18,660 | ₩17,855 | ₩18,096 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,412 | ₩18,794 | ₩17,412 | ₩18,418 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,424 | ₩19,666 | ₩18,110 | ₩18,485 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,271 | ₩19,692 | ₩18,002 | ₩19,344 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,975 | ₩18,391 | ₩17,734 | ₩18,338 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,466 | ₩18,002 | ₩17,197 | ₩17,841 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,218 | ₩17,036 | ₩16,138 | ₩17,010 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,151 | ₩16,594 | ₩16,071 | ₩16,151 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,473 | ₩17,251 | ₩15,856 | ₩15,990 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,971 | ₩15,105 | ₩14,582 | ₩14,702 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,534 | ₩15,802 | ₩15,293 | ₩15,467 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,614 | ₩15,682 | ₩15,293 | ₩15,534 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,427 | ₩15,789 | ₩15,225 | ₩15,641 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩16,030 | ₩16,030 | ₩15,306 | ₩15,413 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,078 | ₩15,708 | ₩15,078 | ₩15,547 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,494 | ₩15,521 | ₩14,649 | ₩15,454 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,829 | ₩16,232 | ₩15,775 | ₩15,936 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,553 | ₩16,553 | ₩16,017 | ₩16,151 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,910 | ₩16,433 | ₩15,695 | ₩16,164 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,902 | ₩17,291 | ₩16,097 | ₩16,352 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,713 | ₩18,713 | ₩18,150 | ₩18,338 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,116 | ₩19,505 | ₩17,640 | ₩17,922 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,652 | ₩19,679 | ₩19,089 | ₩19,639 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,619 | ₩19,317 | ₩18,566 | ₩19,129 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,814 | ₩18,579 | ₩17,600 | ₩18,244 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,680 | ₩18,311 | ₩17,586 | ₩18,177 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩17,036 | ₩17,144 | ₩16,714 | ₩17,036 | 0.00% | 1220.5만 |
|---|