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 | ₩25,115 | ₩25,315 | ₩24,887 | ₩25,115 | 0.00% | 278.7만 |
| 2026.10.08 | ₩23,992 | ₩24,740 | ₩23,992 | ₩24,580 | +2.45% | 371.3만 |
| 2026.10.07 | ₩23,952 | ₩24,340 | ₩23,565 | ₩24,086 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,754 | ₩25,195 | ₩24,340 | ₩24,781 | +0.11% | 364.6만 |
| 2026.10.05 | ₩24,968 | ₩24,968 | ₩24,193 | ₩24,634 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,874 | ₩25,101 | ₩24,393 | ₩24,740 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,513 | ₩24,887 | ₩24,193 | ₩24,500 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,101 | ₩25,115 | ₩24,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,594 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,168 | ₩25,195 | ₩24,433 | ₩24,901 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,861 | ₩25,582 | ₩24,567 | ₩24,954 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,023 | ₩26,424 | ₩25,796 | ₩26,317 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,143 | ₩26,330 | ₩25,475 | ₩25,863 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩26,985 | ₩27,158 | ₩26,397 | ₩26,571 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩26,958 | ₩28,107 | ₩26,771 | ₩27,907 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,866 | ₩27,893 | ₩26,758 | ₩26,891 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,132 | ₩27,345 | ₩26,597 | ₩27,185 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,851 | ₩27,265 | ₩26,597 | ₩26,931 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,838 | ₩26,945 | ₩25,582 | ₩26,023 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,370 | ₩26,718 | ₩25,809 | ₩26,237 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,170 | ₩26,878 | ₩26,010 | ₩26,437 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,838 | ₩27,893 | ₩26,838 | ₩27,065 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,531 | ₩27,225 | ₩26,290 | ₩26,838 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,386 | ₩28,013 | ₩27,265 | ₩27,439 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,372 | ₩27,573 | ₩26,865 | ₩26,865 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,065 | ₩27,720 | ₩27,065 | ₩27,359 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩27,947 | ₩28,053 | ₩27,372 | ₩27,973 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,557 | ₩27,292 | ₩26,384 | ₩26,985 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,384 | ₩27,052 | ₩25,716 | ₩25,769 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,452 | ₩27,506 | ₩26,651 | ₩27,319 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩28,935 | ₩29,002 | ₩27,158 | ₩27,506 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,681 | ₩29,122 | ₩28,441 | ₩28,775 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,908 | ₩29,323 | ₩28,721 | ₩28,775 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,334 | ₩29,817 | ₩28,214 | ₩29,616 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,561 | ₩29,256 | ₩28,428 | ₩29,122 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,281 | ₩28,534 | ₩27,866 | ₩28,241 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,223 | ₩27,532 | ₩26,036 | ₩27,386 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,823 | ₩26,865 | ₩25,649 | ₩26,344 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,008 | ₩25,141 | ₩24,166 | ₩24,300 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,714 | ₩25,636 | ₩24,580 | ₩25,449 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,246 | ₩24,887 | ₩24,233 | ₩24,447 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,805 | ₩24,046 | ₩23,338 | ₩23,712 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,141 | ₩25,208 | ₩24,032 | ₩24,139 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,527 | ₩24,901 | ₩24,113 | ₩24,260 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,046 | ₩24,700 | ₩23,992 | ₩24,620 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,044 | ₩24,527 | ₩22,924 | ₩24,473 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,746 | ₩21,534 | ₩20,719 | ₩21,414 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,840 | ₩21,708 | ₩20,746 | ₩21,227 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,105 | ₩20,332 | ₩19,664 | ₩19,771 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,876 | ₩19,731 | ₩18,689 | ₩19,704 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,903 | ₩19,130 | ₩18,435 | ₩18,956 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,157 | ₩19,477 | ₩18,662 | ₩19,450 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩18,969 | ₩19,344 | ₩18,195 | ₩18,609 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,330 | ₩19,330 | ₩18,796 | ₩19,050 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,905 | ₩20,011 | ₩19,010 | ₩19,651 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,838 | ₩20,025 | ₩19,450 | ₩19,584 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,584 | ₩19,865 | ₩19,277 | ₩19,678 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,426 | ₩20,893 | ₩20,105 | ₩20,239 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,237 | ₩19,985 | ₩19,170 | ₩19,985 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,769 | ₩18,996 | ₩18,636 | ₩18,649 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,676 | ₩19,157 | ₩18,328 | ₩18,889 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,384 | ₩19,571 | ₩18,729 | ₩18,969 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,038 | ₩20,199 | ₩19,344 | ₩20,025 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,719 | ₩20,813 | ₩19,811 | ₩20,025 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,225 | ₩20,252 | ₩19,584 | ₩19,798 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,519 | ₩20,693 | ₩20,252 | ₩20,466 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,412 | ₩20,826 | ₩20,239 | ₩20,666 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,452 | ₩20,786 | ₩19,531 | ₩20,078 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,908 | ₩22,202 | ₩20,987 | ₩21,214 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,697 | ₩22,737 | ₩21,842 | ₩22,122 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,775 | ₩22,550 | ₩21,681 | ₩22,122 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,053 | ₩22,095 | ₩21,000 | ₩21,067 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,361 | ₩21,401 | ₩20,746 | ₩21,160 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩20,973 | ₩21,387 | ₩20,452 | ₩21,294 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,334 | ₩21,842 | ₩21,147 | ₩21,200 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,933 | ₩21,481 | ₩20,479 | ₩21,147 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,573 | ₩21,053 | ₩19,865 | ₩20,345 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,441 | ₩22,122 | ₩21,347 | ₩21,615 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,082 | ₩22,657 | ₩21,815 | ₩22,590 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,578 | ₩24,366 | ₩22,109 | ₩22,550 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,126 | ₩25,275 | ₩23,405 | ₩23,485 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,300 | ₩24,594 | ₩23,712 | ₩24,166 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,032 | ₩24,674 | ₩23,725 | ₩23,952 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,775 | ₩22,389 | ₩21,374 | ₩22,242 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,011 | ₩21,574 | ₩19,878 | ₩21,561 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,718 | ₩20,479 | ₩19,637 | ₩19,824 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,147 | ₩21,401 | ₩19,798 | ₩20,626 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,653 | ₩21,107 | ₩20,573 | ₩20,840 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,242 | ₩22,269 | ₩20,532 | ₩20,599 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩22,977 | ₩23,391 | ₩22,777 | ₩22,964 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,857 | ₩22,990 | ₩22,416 | ₩22,483 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,485 | ₩23,565 | ₩22,910 | ₩23,365 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,258 | ₩23,578 | ₩22,456 | ₩23,204 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,284 | ₩24,179 | ₩22,964 | ₩23,886 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩21,975 | ₩23,685 | ₩21,735 | ₩23,191 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,309 | ₩22,777 | ₩22,109 | ₩22,149 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,697 | ₩23,151 | ₩22,523 | ₩23,111 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,349 | ₩22,576 | ₩21,842 | ₩22,069 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,615 | ₩22,830 | ₩21,548 | ₩22,416 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩21,989 | ₩22,416 | ₩21,521 | ₩22,202 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,363 | ₩22,389 | ₩21,454 | ₩21,615 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,910 | ₩23,431 | ₩22,510 | ₩22,683 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,485 | ₩23,658 | ₩22,376 | ₩22,683 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,115 | ₩25,115 | ₩24,353 | ₩24,674 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,235 | ₩25,302 | ₩24,674 | ₩25,101 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,874 | ₩25,649 | ₩24,099 | ₩25,435 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,168 | ₩26,170 | ₩25,141 | ₩25,368 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,874 | ₩25,221 | ₩24,634 | ₩24,981 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,489 | ₩25,956 | ₩24,433 | ₩24,500 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,685 | ₩25,435 | ₩23,672 | ₩24,714 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,309 | ₩22,336 | ₩21,735 | ₩21,788 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,908 | ₩22,282 | ₩21,588 | ₩21,788 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,269 | ₩22,616 | ₩22,042 | ₩22,162 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,817 | ₩22,857 | ₩22,176 | ₩22,536 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,641 | ₩21,935 | ₩21,414 | ₩21,855 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,176 | ₩22,456 | ₩21,441 | ₩22,029 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,817 | ₩22,924 | ₩22,363 | ₩22,870 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,057 | ₩23,178 | ₩22,496 | ₩23,017 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,737 | ₩23,298 | ₩22,029 | ₩22,857 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,204 | ₩23,471 | ₩22,683 | ₩23,151 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,233 | ₩24,594 | ₩22,376 | ₩22,483 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,368 | ₩25,435 | ₩24,674 | ₩24,727 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,130 | ₩26,450 | ₩25,502 | ₩25,716 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,384 | ₩26,504 | ₩25,155 | ₩25,248 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,319 | ₩27,319 | ₩25,983 | ₩25,996 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,466 | ₩27,813 | ₩27,025 | ₩27,546 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,330 | ₩27,092 | ₩26,263 | ₩26,985 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,718 | ₩27,132 | ₩26,557 | ₩26,744 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,277 | ₩26,998 | ₩25,876 | ₩26,424 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,332 | ₩27,653 | ₩25,809 | ₩26,277 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,422 | ₩25,823 | ₩24,540 | ₩25,809 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,449 | ₩25,702 | ₩25,034 | ₩25,342 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,273 | ₩26,023 | ₩24,273 | ₩25,502 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,916 | ₩26,985 | ₩25,582 | ₩26,290 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,553 | ₩25,195 | ₩24,166 | ₩25,141 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,139 | ₩24,313 | ₩23,151 | ₩23,378 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,630 | ₩23,779 | ₩22,536 | ₩23,699 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,750 | ₩24,032 | ₩22,550 | ₩22,590 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,099 | ₩24,179 | ₩23,445 | ₩23,699 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,282 | ₩22,924 | ₩21,655 | ₩22,737 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,641 | ₩23,031 | ₩21,588 | ₩22,536 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,844 | ₩22,884 | ₩21,080 | ₩21,468 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,882 | ₩22,630 | ₩21,200 | ₩22,563 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,620 | ₩24,660 | ₩23,725 | ₩23,899 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,491 | ₩26,931 | ₩25,636 | ₩25,916 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,250 | ₩27,466 | ₩25,756 | ₩26,237 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,200 | ₩28,361 | ₩26,197 | ₩26,491 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩28,962 | ₩29,082 | ₩28,000 | ₩28,561 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,082 | ₩29,296 | ₩28,187 | ₩29,136 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,830 | ₩30,351 | ₩29,443 | ₩29,670 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,786 | ₩29,282 | ₩27,185 | ₩29,189 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,187 | ₩29,309 | ₩27,586 | ₩29,069 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,790 | ₩29,950 | ₩28,080 | ₩28,895 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,431 | ₩30,739 | ₩29,884 | ₩30,485 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,084 | ₩30,952 | ₩28,989 | ₩29,964 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,197 | ₩33,223 | ₩31,353 | ₩32,395 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,248 | ₩32,943 | ₩31,954 | ₩32,823 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,632 | ₩32,034 | ₩30,471 | ₩31,821 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩30,979 | ₩31,206 | ₩30,538 | ₩30,712 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,510 | ₩30,899 | ₩29,229 | ₩30,645 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩29,991 | ₩30,658 | ₩29,830 | ₩30,405 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩29,964 | ₩30,805 | ₩28,708 | ₩29,657 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,321 | ₩30,044 | ₩28,254 | ₩29,884 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,588 | ₩29,363 | ₩28,000 | ₩28,414 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,599 | ₩28,160 | ₩26,410 | ₩27,800 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,492 | ₩29,242 | ₩27,399 | ₩28,895 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,376 | ₩29,803 | ₩26,905 | ₩26,931 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,523 | ₩30,057 | ₩28,775 | ₩30,044 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,214 | ₩29,323 | ₩28,187 | ₩28,828 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,023 | ₩28,481 | ₩25,956 | ₩28,428 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,821 | ₩25,863 | ₩24,807 | ₩25,542 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,500 | ₩25,382 | ₩23,886 | ₩24,019 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,865 | ₩26,865 | ₩24,647 | ₩25,649 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,782 | ₩26,130 | ₩24,928 | ₩26,130 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩23,952 | ₩25,261 | ₩23,578 | ₩24,300 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,101 | ₩26,223 | ₩23,992 | ₩24,286 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩29,964 | ₩29,964 | ₩26,958 | ₩27,893 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,082 | ₩29,697 | ₩28,387 | ₩29,429 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,120 | ₩28,588 | ₩26,918 | ₩28,494 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,122 | ₩29,429 | ₩27,973 | ₩28,053 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,132 | ₩28,281 | ₩26,905 | ₩27,987 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,823 | ₩27,212 | ₩25,676 | ₩26,771 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,199 | ₩27,252 | ₩25,662 | ₩25,729 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,181 | ₩26,704 | ₩25,168 | ₩26,491 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,191 | ₩23,338 | ₩22,363 | ₩22,937 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,498 | ₩23,792 | ₩23,311 | ₩23,471 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,779 | ₩24,032 | ₩23,124 | ₩23,792 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,912 | ₩24,380 | ₩23,244 | ₩23,271 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,712 | ₩24,139 | ₩23,699 | ₩23,779 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,870 | ₩23,191 | ₩22,590 | ₩22,990 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,376 | ₩22,817 | ₩22,082 | ₩22,763 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,842 | ₩22,697 | ₩21,294 | ₩22,683 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,202 | ₩22,710 | ₩21,895 | ₩22,483 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,002 | ₩22,603 | ₩21,735 | ₩21,802 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,389 | ₩22,416 | ₩20,960 | ₩21,668 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,216 | ₩22,496 | ₩21,949 | ₩22,029 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,603 | ₩22,657 | ₩22,095 | ₩22,376 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,202 | ₩22,643 | ₩21,842 | ₩22,015 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,485 | ₩23,552 | ₩22,937 | ₩23,525 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,538 | ₩23,618 | ₩22,777 | ₩23,137 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,538 | ₩23,859 | ₩23,151 | ₩23,658 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,191 | ₩23,926 | ₩23,111 | ₩23,445 | +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 | ₩21,655 | ₩20,920 | ₩21,468 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,214 | ₩21,574 | ₩20,813 | ₩21,227 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,601 | ₩21,735 | ₩20,666 | ₩21,080 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,708 | ₩21,882 | ₩20,800 | ₩21,160 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,546 | ₩21,868 | ₩20,439 | ₩21,281 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,332 | ₩20,840 | ₩19,851 | ₩20,653 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩19,998 | ₩20,426 | ₩19,905 | ₩20,279 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,532 | ₩20,653 | ₩19,798 | ₩19,798 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,599 | ₩21,000 | ₩20,185 | ₩20,399 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,865 | ₩20,492 | ₩19,838 | ₩20,252 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,319 | ₩20,532 | ₩19,905 | ₩20,078 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,279 | ₩20,733 | ₩19,584 | ₩20,011 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,000 | ₩21,107 | ₩20,399 | ₩20,546 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,773 | ₩20,840 | ₩20,412 | ₩20,760 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,811 | ₩20,559 | ₩19,637 | ₩20,452 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,502 | ₩19,704 | ₩18,489 | ₩19,424 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,326 | ₩18,689 | ₩17,300 | ₩18,636 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,086 | ₩17,607 | ₩16,872 | ₩17,206 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,395 | ₩18,595 | ₩17,059 | ₩17,073 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,649 | ₩19,010 | ₩17,901 | ₩18,261 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,248 | ₩18,689 | ₩17,861 | ₩18,275 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,208 | ₩18,582 | ₩17,781 | ₩18,021 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,340 | ₩18,716 | ₩17,340 | ₩18,342 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,344 | ₩19,584 | ₩18,034 | ₩18,408 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,195 | ₩19,611 | ₩17,928 | ₩19,263 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,901 | ₩18,315 | ₩17,660 | ₩18,261 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,393 | ₩17,928 | ₩17,126 | ₩17,767 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,151 | ₩16,966 | ₩16,071 | ₩16,939 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,084 | ₩16,525 | ₩16,004 | ₩16,084 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,405 | ₩17,179 | ₩15,790 | ₩15,924 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,908 | ₩15,042 | ₩14,521 | ₩14,641 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,469 | ₩15,737 | ₩15,229 | ₩15,403 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,550 | ₩15,616 | ₩15,229 | ₩15,469 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,363 | ₩15,723 | ₩15,162 | ₩15,576 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩15,964 | ₩15,964 | ₩15,242 | ₩15,349 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,015 | ₩15,643 | ₩15,015 | ₩15,483 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,429 | ₩15,456 | ₩14,588 | ₩15,389 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,763 | ₩16,164 | ₩15,710 | ₩15,870 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,485 | ₩16,485 | ₩15,950 | ₩16,084 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,844 | ₩16,365 | ₩15,630 | ₩16,097 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,832 | ₩17,219 | ₩16,031 | ₩16,284 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,636 | ₩18,636 | ₩18,074 | ₩18,261 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,036 | ₩19,424 | ₩17,567 | ₩17,847 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,571 | ₩19,597 | ₩19,010 | ₩19,557 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,542 | ₩19,237 | ₩18,489 | ₩19,050 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,740 | ₩18,502 | ₩17,527 | ₩18,168 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,607 | ₩18,235 | ₩17,513 | ₩18,101 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩16,966 | ₩17,073 | ₩16,645 | ₩16,966 | 0.00% | 1220.5만 |
|---|