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 | ₩25,216 | ₩25,417 | ₩24,988 | ₩25,216 | 0.00% | 278.7만 |
| 2026.10.08 | ₩24,090 | ₩24,841 | ₩24,090 | ₩24,680 | +2.45% | 371.3만 |
| 2026.10.07 | ₩24,049 | ₩24,438 | ₩23,660 | ₩24,183 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,854 | ₩25,297 | ₩24,438 | ₩24,881 | +0.11% | 364.6만 |
| 2026.10.05 | ₩25,069 | ₩25,069 | ₩24,291 | ₩24,733 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,975 | ₩25,203 | ₩24,492 | ₩24,841 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,613 | ₩24,988 | ₩24,291 | ₩24,599 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,203 | ₩25,216 | ₩24,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,693 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,270 | ₩25,297 | ₩24,532 | ₩25,002 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,961 | ₩25,686 | ₩24,666 | ₩25,055 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,128 | ₩26,531 | ₩25,900 | ₩26,423 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,249 | ₩26,437 | ₩25,578 | ₩25,967 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩27,094 | ₩27,268 | ₩26,504 | ₩26,678 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩27,067 | ₩28,221 | ₩26,879 | ₩28,020 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,979 | ₩28,006 | ₩26,866 | ₩27,000 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,242 | ₩27,456 | ₩26,705 | ₩27,295 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,960 | ₩27,376 | ₩26,705 | ₩27,040 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,947 | ₩27,054 | ₩25,686 | ₩26,128 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,477 | ₩26,826 | ₩25,914 | ₩26,343 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,276 | ₩26,987 | ₩26,115 | ₩26,544 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,947 | ₩28,006 | ₩26,947 | ₩27,175 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,638 | ₩27,335 | ₩26,397 | ₩26,947 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,496 | ₩28,127 | ₩27,376 | ₩27,550 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,483 | ₩27,684 | ₩26,973 | ₩26,973 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,175 | ₩27,832 | ₩27,175 | ₩27,470 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩28,060 | ₩28,167 | ₩27,483 | ₩28,087 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,665 | ₩27,403 | ₩26,490 | ₩27,094 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,490 | ₩27,161 | ₩25,820 | ₩25,873 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,564 | ₩27,617 | ₩26,759 | ₩27,429 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩29,052 | ₩29,119 | ₩27,268 | ₩27,617 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,797 | ₩29,240 | ₩28,556 | ₩28,891 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩29,026 | ₩29,441 | ₩28,838 | ₩28,891 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,449 | ₩29,938 | ₩28,328 | ₩29,736 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,677 | ₩29,374 | ₩28,543 | ₩29,240 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,395 | ₩28,650 | ₩27,979 | ₩28,355 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,330 | ₩27,644 | ₩26,142 | ₩27,496 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,927 | ₩26,973 | ₩25,753 | ₩26,450 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,109 | ₩25,243 | ₩24,264 | ₩24,398 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,814 | ₩25,739 | ₩24,680 | ₩25,552 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,344 | ₩24,988 | ₩24,331 | ₩24,546 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,902 | ₩24,143 | ₩23,432 | ₩23,808 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,243 | ₩25,310 | ₩24,130 | ₩24,237 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,626 | ₩25,002 | ₩24,210 | ₩24,358 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,143 | ₩24,800 | ₩24,090 | ₩24,720 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,137 | ₩24,626 | ₩23,017 | ₩24,572 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,830 | ₩21,622 | ₩20,803 | ₩21,501 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,924 | ₩21,796 | ₩20,830 | ₩21,313 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,186 | ₩20,414 | ₩19,744 | ₩19,851 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,952 | ₩19,811 | ₩18,765 | ₩19,784 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,979 | ₩19,207 | ₩18,510 | ₩19,033 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,234 | ₩19,556 | ₩18,738 | ₩19,529 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩19,046 | ₩19,422 | ₩18,268 | ₩18,684 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,408 | ₩19,408 | ₩18,872 | ₩19,127 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,985 | ₩20,093 | ₩19,087 | ₩19,730 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,918 | ₩20,106 | ₩19,529 | ₩19,663 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,663 | ₩19,945 | ₩19,355 | ₩19,757 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,508 | ₩20,978 | ₩20,186 | ₩20,321 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,315 | ₩20,066 | ₩19,248 | ₩20,066 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,845 | ₩19,073 | ₩18,711 | ₩18,724 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,751 | ₩19,234 | ₩18,402 | ₩18,966 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,462 | ₩19,650 | ₩18,805 | ₩19,046 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,119 | ₩20,280 | ₩19,422 | ₩20,106 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,803 | ₩20,897 | ₩19,891 | ₩20,106 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,307 | ₩20,334 | ₩19,663 | ₩19,878 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,602 | ₩20,777 | ₩20,334 | ₩20,549 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,495 | ₩20,911 | ₩20,321 | ₩20,750 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,535 | ₩20,870 | ₩19,610 | ₩20,160 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,997 | ₩22,292 | ₩21,072 | ₩21,300 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,789 | ₩22,829 | ₩21,930 | ₩22,212 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,863 | ₩22,641 | ₩21,769 | ₩22,212 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,139 | ₩22,185 | ₩21,085 | ₩21,152 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,447 | ₩21,487 | ₩20,830 | ₩21,246 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩21,058 | ₩21,474 | ₩20,535 | ₩21,380 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,420 | ₩21,930 | ₩21,233 | ₩21,286 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩21,018 | ₩21,568 | ₩20,562 | ₩21,233 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,656 | ₩21,139 | ₩19,945 | ₩20,428 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,528 | ₩22,212 | ₩21,434 | ₩21,702 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,172 | ₩22,748 | ₩21,903 | ₩22,681 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,674 | ₩24,465 | ₩22,198 | ₩22,641 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,224 | ₩25,377 | ₩23,499 | ₩23,580 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,398 | ₩24,693 | ₩23,808 | ₩24,264 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,130 | ₩24,774 | ₩23,821 | ₩24,049 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,863 | ₩22,480 | ₩21,461 | ₩22,332 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,093 | ₩21,662 | ₩19,958 | ₩21,648 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,797 | ₩20,562 | ₩19,717 | ₩19,905 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,233 | ₩21,487 | ₩19,878 | ₩20,710 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,736 | ₩21,192 | ₩20,656 | ₩20,924 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,332 | ₩22,359 | ₩20,616 | ₩20,683 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩23,070 | ₩23,486 | ₩22,869 | ₩23,057 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,949 | ₩23,084 | ₩22,507 | ₩22,574 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,580 | ₩23,660 | ₩23,003 | ₩23,459 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,352 | ₩23,674 | ₩22,547 | ₩23,298 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,379 | ₩24,277 | ₩23,057 | ₩23,982 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩22,064 | ₩23,781 | ₩21,823 | ₩23,285 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,400 | ₩22,869 | ₩22,198 | ₩22,239 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,789 | ₩23,245 | ₩22,614 | ₩23,204 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,440 | ₩22,668 | ₩21,930 | ₩22,158 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,702 | ₩22,923 | ₩21,635 | ₩22,507 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩22,078 | ₩22,507 | ₩21,608 | ₩22,292 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,453 | ₩22,480 | ₩21,541 | ₩21,702 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩23,003 | ₩23,526 | ₩22,601 | ₩22,775 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,580 | ₩23,754 | ₩22,467 | ₩22,775 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,216 | ₩25,216 | ₩24,452 | ₩24,774 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,337 | ₩25,404 | ₩24,774 | ₩25,203 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,975 | ₩25,753 | ₩24,197 | ₩25,538 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,270 | ₩26,276 | ₩25,243 | ₩25,471 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,975 | ₩25,324 | ₩24,733 | ₩25,082 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,592 | ₩26,061 | ₩24,532 | ₩24,599 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,781 | ₩25,538 | ₩23,768 | ₩24,814 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,400 | ₩22,426 | ₩21,823 | ₩21,876 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,997 | ₩22,373 | ₩21,675 | ₩21,876 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,359 | ₩22,708 | ₩22,131 | ₩22,252 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,909 | ₩22,949 | ₩22,265 | ₩22,628 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,729 | ₩22,024 | ₩21,501 | ₩21,944 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,265 | ₩22,547 | ₩21,528 | ₩22,118 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,909 | ₩23,017 | ₩22,453 | ₩22,963 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,151 | ₩23,271 | ₩22,587 | ₩23,110 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,829 | ₩23,392 | ₩22,118 | ₩22,949 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,298 | ₩23,566 | ₩22,775 | ₩23,245 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,331 | ₩24,693 | ₩22,467 | ₩22,574 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,471 | ₩25,538 | ₩24,774 | ₩24,827 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,236 | ₩26,558 | ₩25,605 | ₩25,820 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,490 | ₩26,611 | ₩25,256 | ₩25,350 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,429 | ₩27,429 | ₩26,088 | ₩26,102 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,577 | ₩27,926 | ₩27,134 | ₩27,657 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,437 | ₩27,201 | ₩26,370 | ₩27,094 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,826 | ₩27,242 | ₩26,665 | ₩26,853 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,383 | ₩27,107 | ₩25,981 | ₩26,531 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,443 | ₩27,765 | ₩25,914 | ₩26,383 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,525 | ₩25,927 | ₩24,639 | ₩25,914 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,552 | ₩25,806 | ₩25,136 | ₩25,444 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,371 | ₩26,128 | ₩24,371 | ₩25,605 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩26,021 | ₩27,094 | ₩25,686 | ₩26,397 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,653 | ₩25,297 | ₩24,264 | ₩25,243 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,237 | ₩24,411 | ₩23,245 | ₩23,473 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,721 | ₩23,875 | ₩22,628 | ₩23,794 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,842 | ₩24,130 | ₩22,641 | ₩22,681 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,197 | ₩24,277 | ₩23,540 | ₩23,794 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,373 | ₩23,017 | ₩21,742 | ₩22,829 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,729 | ₩23,124 | ₩21,675 | ₩22,628 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,936 | ₩22,976 | ₩21,166 | ₩21,555 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,970 | ₩22,721 | ₩21,286 | ₩22,654 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,720 | ₩24,760 | ₩23,821 | ₩23,996 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,598 | ₩27,040 | ₩25,739 | ₩26,021 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,356 | ₩27,577 | ₩25,860 | ₩26,343 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,315 | ₩28,476 | ₩26,303 | ₩26,598 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩29,079 | ₩29,200 | ₩28,113 | ₩28,677 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,200 | ₩29,414 | ₩28,301 | ₩29,254 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,951 | ₩30,474 | ₩29,562 | ₩29,790 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,899 | ₩29,401 | ₩27,295 | ₩29,307 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,301 | ₩29,428 | ₩27,698 | ₩29,186 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,911 | ₩30,072 | ₩28,194 | ₩29,012 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,555 | ₩30,863 | ₩30,005 | ₩30,608 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,206 | ₩31,078 | ₩29,106 | ₩30,085 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,331 | ₩33,358 | ₩31,480 | ₩32,526 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,379 | ₩33,076 | ₩32,084 | ₩32,955 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,756 | ₩32,164 | ₩30,595 | ₩31,950 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩31,105 | ₩31,333 | ₩30,662 | ₩30,836 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,629 | ₩31,024 | ₩29,347 | ₩30,769 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩30,112 | ₩30,783 | ₩29,951 | ₩30,528 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩30,085 | ₩30,930 | ₩28,824 | ₩29,777 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,435 | ₩30,166 | ₩28,368 | ₩30,005 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,704 | ₩29,482 | ₩28,113 | ₩28,529 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,711 | ₩28,274 | ₩26,517 | ₩27,912 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,604 | ₩29,361 | ₩27,510 | ₩29,012 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,495 | ₩29,924 | ₩27,014 | ₩27,040 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,643 | ₩30,179 | ₩28,891 | ₩30,166 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,328 | ₩29,441 | ₩28,301 | ₩28,945 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,128 | ₩28,596 | ₩26,061 | ₩28,543 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,921 | ₩25,967 | ₩24,908 | ₩25,645 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,599 | ₩25,485 | ₩23,982 | ₩24,116 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,973 | ₩26,973 | ₩24,747 | ₩25,753 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,887 | ₩26,236 | ₩25,028 | ₩26,236 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩24,049 | ₩25,364 | ₩23,674 | ₩24,398 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,203 | ₩26,330 | ₩24,090 | ₩24,385 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩30,085 | ₩30,085 | ₩27,067 | ₩28,006 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,200 | ₩29,817 | ₩28,502 | ₩29,549 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,234 | ₩28,704 | ₩27,027 | ₩28,610 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,240 | ₩29,549 | ₩28,087 | ₩28,167 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,242 | ₩28,395 | ₩27,014 | ₩28,100 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,927 | ₩27,322 | ₩25,780 | ₩26,879 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,309 | ₩27,362 | ₩25,766 | ₩25,833 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,283 | ₩26,812 | ₩25,270 | ₩26,598 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,285 | ₩23,432 | ₩22,453 | ₩23,030 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,593 | ₩23,888 | ₩23,406 | ₩23,566 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,875 | ₩24,130 | ₩23,218 | ₩23,888 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩24,009 | ₩24,479 | ₩23,338 | ₩23,365 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,808 | ₩24,237 | ₩23,794 | ₩23,875 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,963 | ₩23,285 | ₩22,681 | ₩23,084 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,467 | ₩22,909 | ₩22,172 | ₩22,856 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,930 | ₩22,789 | ₩21,380 | ₩22,775 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,292 | ₩22,802 | ₩21,984 | ₩22,574 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,091 | ₩22,695 | ₩21,823 | ₩21,890 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,480 | ₩22,507 | ₩21,045 | ₩21,756 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,306 | ₩22,587 | ₩22,037 | ₩22,118 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,695 | ₩22,748 | ₩22,185 | ₩22,467 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,292 | ₩22,735 | ₩21,930 | ₩22,104 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,580 | ₩23,647 | ₩23,030 | ₩23,620 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,634 | ₩23,714 | ₩22,869 | ₩23,231 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,634 | ₩23,955 | ₩23,245 | ₩23,754 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,285 | ₩24,023 | ₩23,204 | ₩23,540 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,729 | ₩22,856 | ₩21,729 | ₩22,520 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,394 | ₩21,997 | ₩21,286 | ₩21,622 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,729 | ₩21,742 | ₩21,005 | ₩21,555 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,300 | ₩21,662 | ₩20,897 | ₩21,313 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,689 | ₩21,823 | ₩20,750 | ₩21,166 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,796 | ₩21,970 | ₩20,884 | ₩21,246 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,629 | ₩21,957 | ₩20,522 | ₩21,367 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,414 | ₩20,924 | ₩19,932 | ₩20,736 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,079 | ₩20,508 | ₩19,985 | ₩20,361 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,616 | ₩20,736 | ₩19,878 | ₩19,878 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,683 | ₩21,085 | ₩20,267 | ₩20,481 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,945 | ₩20,575 | ₩19,918 | ₩20,334 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,401 | ₩20,616 | ₩19,985 | ₩20,160 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,361 | ₩20,817 | ₩19,663 | ₩20,093 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,085 | ₩21,192 | ₩20,481 | ₩20,629 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,857 | ₩20,924 | ₩20,495 | ₩20,844 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,891 | ₩20,642 | ₩19,717 | ₩20,535 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,577 | ₩19,784 | ₩18,563 | ₩19,502 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,397 | ₩18,765 | ₩17,370 | ₩18,711 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,155 | ₩17,678 | ₩16,940 | ₩17,276 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,470 | ₩18,671 | ₩17,128 | ₩17,142 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,724 | ₩19,087 | ₩17,973 | ₩18,335 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,322 | ₩18,765 | ₩17,933 | ₩18,349 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,282 | ₩18,657 | ₩17,853 | ₩18,094 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,410 | ₩18,791 | ₩17,410 | ₩18,416 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,422 | ₩19,663 | ₩18,107 | ₩18,483 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,268 | ₩19,690 | ₩18,000 | ₩19,341 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,973 | ₩18,389 | ₩17,732 | ₩18,335 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,464 | ₩18,000 | ₩17,195 | ₩17,839 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,216 | ₩17,034 | ₩16,136 | ₩17,008 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,149 | ₩16,592 | ₩16,069 | ₩16,149 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,471 | ₩17,249 | ₩15,854 | ₩15,988 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,969 | ₩15,103 | ₩14,580 | ₩14,701 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,532 | ₩15,800 | ₩15,291 | ₩15,465 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,613 | ₩15,680 | ₩15,291 | ₩15,532 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,425 | ₩15,787 | ₩15,224 | ₩15,639 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩16,028 | ₩16,028 | ₩15,304 | ₩15,411 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,076 | ₩15,707 | ₩15,076 | ₩15,546 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,492 | ₩15,519 | ₩14,647 | ₩15,452 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,827 | ₩16,230 | ₩15,774 | ₩15,935 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,552 | ₩16,552 | ₩16,015 | ₩16,149 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,908 | ₩16,431 | ₩15,693 | ₩16,163 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,900 | ₩17,289 | ₩16,095 | ₩16,350 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,711 | ₩18,711 | ₩18,148 | ₩18,335 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,113 | ₩19,502 | ₩17,638 | ₩17,920 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,650 | ₩19,677 | ₩19,087 | ₩19,636 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,617 | ₩19,315 | ₩18,563 | ₩19,127 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,812 | ₩18,577 | ₩17,598 | ₩18,242 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,678 | ₩18,309 | ₩17,584 | ₩18,174 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩17,034 | ₩17,142 | ₩16,712 | ₩17,034 | 0.00% | 1220.5만 |
|---|