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 | ₩25,118 | ₩25,318 | ₩24,890 | ₩25,118 | 0.00% | 278.7만 |
| 2026.10.08 | ₩23,995 | ₩24,743 | ₩23,995 | ₩24,583 | +2.45% | 371.3만 |
| 2026.10.07 | ₩23,955 | ₩24,343 | ₩23,568 | ₩24,089 | +0.56% | 307.7만 |
| 2026.10.06 | ₩24,757 | ₩25,198 | ₩24,343 | ₩24,784 | +0.11% | 364.6만 |
| 2026.10.05 | ₩24,971 | ₩24,971 | ₩24,196 | ₩24,637 | -1.34% | 247.9만 |
| 2026.10.02 | ₩24,877 | ₩25,104 | ₩24,396 | ₩24,743 | -0.54% | 364.1만 |
| 2026.10.01 | ₩24,516 | ₩24,890 | ₩24,196 | ₩24,503 | -0.05% | 453.6만 |
| 2026.09.30 | ₩25,104 | ₩25,118 | ₩24,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,596 |
| -2.02% |
| 441.3만 |
| 2026.09.29 | ₩25,171 | ₩25,198 | ₩24,436 | ₩24,904 | -1.06% | 661.9만 |
|---|
| 2026.09.28 | ₩24,864 | ₩25,585 | ₩24,570 | ₩24,957 | +0.38% | 450만 |
|---|
| 2026.09.25 | ₩26,026 | ₩26,427 | ₩25,799 | ₩26,320 | +1.13% | 351.9만 |
|---|
| 2026.09.24 | ₩26,146 | ₩26,333 | ₩25,478 | ₩25,866 | -1.07% | 619.9만 |
|---|
| 2026.09.23 | ₩26,988 | ₩27,162 | ₩26,400 | ₩26,574 | -1.53% | 615.2만 |
|---|
| 2026.09.22 | ₩26,961 | ₩28,110 | ₩26,774 | ₩27,910 | +3.52% | 691.9만 |
|---|
| 2026.09.21 | ₩27,870 | ₩27,897 | ₩26,761 | ₩26,894 | -3.50% | 658.7만 |
|---|
| 2026.09.18 | ₩27,135 | ₩27,349 | ₩26,601 | ₩27,188 | +0.20% | 2119.1만 |
|---|
| 2026.09.17 | ₩26,854 | ₩27,269 | ₩26,601 | ₩26,935 | +0.30% | 392.4만 |
|---|
| 2026.09.16 | ₩26,841 | ₩26,948 | ₩25,585 | ₩26,026 | -3.04% | 633.2만 |
|---|
| 2026.09.15 | ₩26,373 | ₩26,721 | ₩25,812 | ₩26,240 | -0.51% | 382.9만 |
|---|
| 2026.09.14 | ₩26,173 | ₩26,881 | ₩26,013 | ₩26,440 | +1.02% | 514.1만 |
|---|
| 2026.09.11 | ₩26,841 | ₩27,897 | ₩26,841 | ₩27,068 | +0.85% | 368.7만 |
|---|
| 2026.09.10 | ₩26,534 | ₩27,228 | ₩26,293 | ₩26,841 | +1.16% | 397.1만 |
|---|
| 2026.09.09 | ₩27,389 | ₩28,017 | ₩27,269 | ₩27,442 | +0.20% | 276.9만 |
|---|
| 2026.09.08 | ₩27,375 | ₩27,576 | ₩26,868 | ₩26,868 | -1.85% | 270.8만 |
|---|
| 2026.09.04 | ₩27,068 | ₩27,723 | ₩27,068 | ₩27,362 | +1.09% | 214.9만 |
|---|
| 2026.09.03 | ₩27,950 | ₩28,057 | ₩27,375 | ₩27,977 | +0.10% | 351.2만 |
|---|
| 2026.09.02 | ₩26,560 | ₩27,295 | ₩26,387 | ₩26,988 | +1.61% | 417.7만 |
|---|
| 2026.09.01 | ₩26,387 | ₩27,055 | ₩25,719 | ₩25,772 | -2.33% | 440.5만 |
|---|
| 2026.08.31 | ₩27,456 | ₩27,509 | ₩26,654 | ₩27,322 | -0.49% | 349.5만 |
|---|
| 2026.08.28 | ₩28,939 | ₩29,005 | ₩27,162 | ₩27,509 | -4.94% | 664.5만 |
|---|
| 2026.08.27 | ₩28,685 | ₩29,126 | ₩28,444 | ₩28,778 | +0.33% | 473.8만 |
|---|
| 2026.08.26 | ₩28,912 | ₩29,326 | ₩28,725 | ₩28,778 | -0.46% | 466.6만 |
|---|
| 2026.08.25 | ₩28,337 | ₩29,820 | ₩28,217 | ₩29,620 | +4.53% | 547만 |
|---|
| 2026.08.24 | ₩28,565 | ₩29,259 | ₩28,431 | ₩29,126 | +1.96% | 709만 |
|---|
| 2026.08.21 | ₩28,284 | ₩28,538 | ₩27,870 | ₩28,244 | -0.14% | 611.1만 |
|---|
| 2026.08.20 | ₩26,226 | ₩27,536 | ₩26,039 | ₩27,389 | +4.43% | 708.3만 |
|---|
| 2026.08.19 | ₩25,826 | ₩26,868 | ₩25,652 | ₩26,347 | +2.02% | 952.6만 |
|---|
| 2026.08.18 | ₩25,011 | ₩25,144 | ₩24,169 | ₩24,303 | -2.83% | 447.7만 |
|---|
| 2026.08.17 | ₩24,717 | ₩25,639 | ₩24,583 | ₩25,452 | +2.97% | 540만 |
|---|
| 2026.08.14 | ₩24,249 | ₩24,890 | ₩24,236 | ₩24,450 | +0.83% | 361.4만 |
|---|
| 2026.08.13 | ₩23,808 | ₩24,049 | ₩23,341 | ₩23,715 | -0.39% | 615.5만 |
|---|
| 2026.08.12 | ₩25,144 | ₩25,211 | ₩24,035 | ₩24,142 | -3.99% | 609.2만 |
|---|
| 2026.08.11 | ₩24,530 | ₩24,904 | ₩24,116 | ₩24,262 | -1.09% | 498.6만 |
|---|
| 2026.08.10 | ₩24,049 | ₩24,703 | ₩23,995 | ₩24,623 | +2.39% | 798.5만 |
|---|
| 2026.08.07 | ₩23,047 | ₩24,530 | ₩22,926 | ₩24,476 | +6.20% | 1238.8만 |
|---|
| 2026.08.06 | ₩20,749 | ₩21,537 | ₩20,722 | ₩21,417 | +3.22% | 772.3만 |
|---|
| 2026.08.05 | ₩20,842 | ₩21,711 | ₩20,749 | ₩21,230 | +1.86% | 699.2만 |
|---|
| 2026.08.04 | ₩20,107 | ₩20,335 | ₩19,667 | ₩19,773 | -1.66% | 604.9만 |
|---|
| 2026.08.03 | ₩18,878 | ₩19,733 | ₩18,691 | ₩19,707 | +4.39% | 323.8만 |
|---|
| 2026.07.31 | ₩18,905 | ₩19,132 | ₩18,437 | ₩18,958 | +0.28% | 499.2만 |
|---|
| 2026.07.30 | ₩19,159 | ₩19,479 | ₩18,664 | ₩19,453 | +1.53% | 534.7만 |
|---|
| 2026.07.29 | ₩18,972 | ₩19,346 | ₩18,197 | ₩18,611 | -1.90% | 599.8만 |
|---|
| 2026.07.28 | ₩19,332 | ₩19,332 | ₩18,798 | ₩19,052 | -1.45% | 712.7만 |
|---|
| 2026.07.27 | ₩19,907 | ₩20,014 | ₩19,012 | ₩19,653 | -1.28% | 435만 |
|---|
| 2026.07.24 | ₩19,840 | ₩20,027 | ₩19,453 | ₩19,586 | -1.28% | 365.5만 |
|---|
| 2026.07.23 | ₩19,586 | ₩19,867 | ₩19,279 | ₩19,680 | +0.48% | 618.1만 |
|---|
| 2026.07.22 | ₩20,428 | ₩20,896 | ₩20,107 | ₩20,241 | -0.92% | 646.8만 |
|---|
| 2026.07.21 | ₩19,239 | ₩19,987 | ₩19,172 | ₩19,987 | +3.89% | 477.8만 |
|---|
| 2026.07.20 | ₩18,771 | ₩18,998 | ₩18,638 | ₩18,651 | -0.64% | 367.4만 |
|---|
| 2026.07.17 | ₩18,678 | ₩19,159 | ₩18,330 | ₩18,892 | +1.14% | 622.1만 |
|---|
| 2026.07.16 | ₩19,386 | ₩19,573 | ₩18,731 | ₩18,972 | -2.14% | 514.5만 |
|---|
| 2026.07.15 | ₩20,041 | ₩20,201 | ₩19,346 | ₩20,027 | -0.07% | 423.9만 |
|---|
| 2026.07.14 | ₩20,722 | ₩20,816 | ₩19,813 | ₩20,027 | -3.35% | 537.9만 |
|---|
| 2026.07.13 | ₩20,228 | ₩20,254 | ₩19,586 | ₩19,800 | -2.11% | 468.9만 |
|---|
| 2026.07.10 | ₩20,522 | ₩20,695 | ₩20,254 | ₩20,468 | -0.26% | 246.1만 |
|---|
| 2026.07.09 | ₩20,415 | ₩20,829 | ₩20,241 | ₩20,669 | +1.24% | 371.7만 |
|---|
| 2026.07.08 | ₩20,455 | ₩20,789 | ₩19,533 | ₩20,081 | -1.83% | 498.5만 |
|---|
| 2026.07.07 | ₩21,911 | ₩22,205 | ₩20,989 | ₩21,216 | -3.17% | 399.3만 |
|---|
| 2026.07.06 | ₩22,699 | ₩22,739 | ₩21,844 | ₩22,125 | -2.53% | 423.1만 |
|---|
| 2026.07.02 | ₩21,777 | ₩22,552 | ₩21,684 | ₩22,125 | +1.60% | 640.4만 |
|---|
| 2026.07.01 | ₩21,056 | ₩22,098 | ₩21,003 | ₩21,069 | +0.06% | 296.8만 |
|---|
| 2026.06.30 | ₩21,363 | ₩21,403 | ₩20,749 | ₩21,163 | -0.94% | 461.3만 |
|---|
| 2026.06.29 | ₩20,976 | ₩21,390 | ₩20,455 | ₩21,296 | +1.53% | 367.8만 |
|---|
| 2026.06.26 | ₩21,337 | ₩21,844 | ₩21,150 | ₩21,203 | -0.63% | 542.8만 |
|---|
| 2026.06.25 | ₩20,936 | ₩21,484 | ₩20,481 | ₩21,150 | +1.02% | 486.7만 |
|---|
| 2026.06.24 | ₩20,575 | ₩21,056 | ₩19,867 | ₩20,348 | -1.10% | 856.1만 |
|---|
| 2026.06.23 | ₩21,443 | ₩22,125 | ₩21,350 | ₩21,617 | +0.81% | 530.5만 |
|---|
| 2026.06.22 | ₩22,085 | ₩22,659 | ₩21,818 | ₩22,592 | +2.30% | 498만 |
|---|
| 2026.06.18 | ₩23,581 | ₩24,369 | ₩22,111 | ₩22,552 | -4.36% | 821.6만 |
|---|
| 2026.06.17 | ₩24,129 | ₩25,278 | ₩23,407 | ₩23,488 | -2.66% | 917.5만 |
|---|
| 2026.06.16 | ₩24,303 | ₩24,596 | ₩23,715 | ₩24,169 | -0.55% | 572만 |
|---|
| 2026.06.15 | ₩24,035 | ₩24,677 | ₩23,728 | ₩23,955 | -0.33% | 746.4만 |
|---|
| 2026.06.12 | ₩21,777 | ₩22,392 | ₩21,377 | ₩22,245 | +2.15% | 728.2만 |
|---|
| 2026.06.11 | ₩20,014 | ₩21,577 | ₩19,880 | ₩21,564 | +7.74% | 894.3만 |
|---|
| 2026.06.10 | ₩19,720 | ₩20,481 | ₩19,640 | ₩19,827 | +0.54% | 635.8만 |
|---|
| 2026.06.09 | ₩21,150 | ₩21,403 | ₩19,800 | ₩20,628 | -2.46% | 811.3만 |
|---|
| 2026.06.08 | ₩20,655 | ₩21,109 | ₩20,575 | ₩20,842 | +0.91% | 480.1만 |
|---|
| 2026.06.05 | ₩22,245 | ₩22,272 | ₩20,535 | ₩20,602 | -7.39% | 662.8만 |
|---|
| 2026.06.04 | ₩22,980 | ₩23,394 | ₩22,779 | ₩22,967 | -0.06% | 447.2만 |
|---|
| 2026.06.03 | ₩22,860 | ₩22,993 | ₩22,419 | ₩22,486 | -1.64% | 319.6만 |
|---|
| 2026.06.02 | ₩23,488 | ₩23,568 | ₩22,913 | ₩23,367 | -0.51% | 360.2만 |
|---|
| 2026.06.01 | ₩23,260 | ₩23,581 | ₩22,459 | ₩23,207 | -0.23% | 368.6만 |
|---|
| 2026.05.29 | ₩23,287 | ₩24,182 | ₩22,967 | ₩23,888 | +2.58% | 584.3만 |
|---|
| 2026.05.28 | ₩21,978 | ₩23,688 | ₩21,737 | ₩23,194 | +5.53% | 578.8만 |
|---|
| 2026.05.27 | ₩22,312 | ₩22,779 | ₩22,111 | ₩22,152 | -0.72% | 442.6만 |
|---|
| 2026.05.26 | ₩22,699 | ₩23,154 | ₩22,526 | ₩23,113 | +1.82% | 523.1만 |
|---|
| 2026.05.22 | ₩22,352 | ₩22,579 | ₩21,844 | ₩22,071 | -1.26% | 370.7만 |
|---|
| 2026.05.21 | ₩21,617 | ₩22,833 | ₩21,550 | ₩22,419 | +3.71% | 491.8만 |
|---|
| 2026.05.20 | ₩21,991 | ₩22,419 | ₩21,524 | ₩22,205 | +0.97% | 1068.9만 |
|---|
| 2026.05.19 | ₩22,365 | ₩22,392 | ₩21,457 | ₩21,617 | -3.35% | 927만 |
|---|
| 2026.05.18 | ₩22,913 | ₩23,434 | ₩22,512 | ₩22,686 | -0.99% | 327.5만 |
|---|
| 2026.05.15 | ₩23,488 | ₩23,661 | ₩22,379 | ₩22,686 | -3.41% | 520.1만 |
|---|
| 2026.05.14 | ₩25,118 | ₩25,118 | ₩24,356 | ₩24,677 | -1.76% | 319만 |
|---|
| 2026.05.13 | ₩25,238 | ₩25,305 | ₩24,677 | ₩25,104 | -0.53% | 416.1만 |
|---|
| 2026.05.12 | ₩24,877 | ₩25,652 | ₩24,102 | ₩25,438 | +2.26% | 534.4만 |
|---|
| 2026.05.11 | ₩25,171 | ₩26,173 | ₩25,144 | ₩25,371 | +0.80% | 588.5만 |
|---|
| 2026.05.08 | ₩24,877 | ₩25,224 | ₩24,637 | ₩24,984 | +0.43% | 485.3만 |
|---|
| 2026.05.07 | ₩25,492 | ₩25,959 | ₩24,436 | ₩24,503 | -3.88% | 873.3만 |
|---|
| 2026.05.06 | ₩23,688 | ₩25,438 | ₩23,675 | ₩24,717 | +4.34% | 1094.7만 |
|---|
| 2026.05.05 | ₩22,312 | ₩22,339 | ₩21,737 | ₩21,791 | -2.34% | 534.7만 |
|---|
| 2026.05.04 | ₩21,911 | ₩22,285 | ₩21,590 | ₩21,791 | -0.55% | 516.9만 |
|---|
| 2026.05.01 | ₩22,272 | ₩22,619 | ₩22,045 | ₩22,165 | -0.48% | 574.4만 |
|---|
| 2026.04.30 | ₩22,820 | ₩22,860 | ₩22,178 | ₩22,539 | -1.23% | 834.3만 |
|---|
| 2026.04.29 | ₩21,644 | ₩21,938 | ₩21,417 | ₩21,858 | +0.99% | 790.1만 |
|---|
| 2026.04.28 | ₩22,178 | ₩22,459 | ₩21,443 | ₩22,031 | -0.66% | 671.5만 |
|---|
| 2026.04.27 | ₩22,820 | ₩22,926 | ₩22,365 | ₩22,873 | +0.23% | 453.5만 |
|---|
| 2026.04.24 | ₩23,060 | ₩23,180 | ₩22,499 | ₩23,020 | -0.17% | 847.1만 |
|---|
| 2026.04.23 | ₩22,739 | ₩23,301 | ₩22,031 | ₩22,860 | +0.53% | 1210.3만 |
|---|
| 2026.04.22 | ₩23,207 | ₩23,474 | ₩22,686 | ₩23,154 | -0.23% | 1224만 |
|---|
| 2026.04.21 | ₩24,236 | ₩24,596 | ₩22,379 | ₩22,486 | -7.22% | 1293.5만 |
|---|
| 2026.04.20 | ₩25,371 | ₩25,438 | ₩24,677 | ₩24,730 | -2.53% | 698.9만 |
|---|
| 2026.04.17 | ₩26,133 | ₩26,454 | ₩25,505 | ₩25,719 | -1.58% | 517.7만 |
|---|
| 2026.04.16 | ₩26,387 | ₩26,507 | ₩25,158 | ₩25,251 | -4.30% | 576.9만 |
|---|
| 2026.04.15 | ₩27,322 | ₩27,322 | ₩25,986 | ₩25,999 | -4.84% | 650.3만 |
|---|
| 2026.04.14 | ₩27,469 | ₩27,816 | ₩27,028 | ₩27,549 | +0.29% | 632.4만 |
|---|
| 2026.04.13 | ₩26,333 | ₩27,095 | ₩26,267 | ₩26,988 | +2.49% | 458.2만 |
|---|
| 2026.04.10 | ₩26,721 | ₩27,135 | ₩26,560 | ₩26,748 | +0.10% | 341.1만 |
|---|
| 2026.04.09 | ₩26,280 | ₩27,001 | ₩25,879 | ₩26,427 | +0.56% | 533.5만 |
|---|
| 2026.04.08 | ₩27,335 | ₩27,656 | ₩25,812 | ₩26,280 | -3.86% | 783.7만 |
|---|
| 2026.04.07 | ₩25,425 | ₩25,826 | ₩24,543 | ₩25,812 | +1.52% | 553.5만 |
|---|
| 2026.04.06 | ₩25,452 | ₩25,705 | ₩25,037 | ₩25,345 | -0.42% | 378.7만 |
|---|
| 2026.04.02 | ₩24,276 | ₩26,026 | ₩24,276 | ₩25,505 | +5.06% | 661만 |
|---|
| 2026.04.01 | ₩25,919 | ₩26,988 | ₩25,585 | ₩26,293 | +1.44% | 606.9만 |
|---|
| 2026.03.31 | ₩24,556 | ₩25,198 | ₩24,169 | ₩25,144 | +2.39% | 775.9만 |
|---|
| 2026.03.30 | ₩24,142 | ₩24,316 | ₩23,154 | ₩23,381 | -3.15% | 598.6만 |
|---|
| 2026.03.27 | ₩22,633 | ₩23,782 | ₩22,539 | ₩23,701 | +4.72% | 704.3만 |
|---|
| 2026.03.26 | ₩22,753 | ₩24,035 | ₩22,552 | ₩22,592 | -0.70% | 732.5만 |
|---|
| 2026.03.25 | ₩24,102 | ₩24,182 | ₩23,448 | ₩23,701 | -1.66% | 518.4만 |
|---|
| 2026.03.24 | ₩22,285 | ₩22,926 | ₩21,657 | ₩22,739 | +2.04% | 751.2만 |
|---|
| 2026.03.23 | ₩21,644 | ₩23,033 | ₩21,590 | ₩22,539 | +4.14% | 1101.3만 |
|---|
| 2026.03.20 | ₩22,846 | ₩22,886 | ₩21,083 | ₩21,470 | -6.02% | 1837.9만 |
|---|
| 2026.03.19 | ₩21,884 | ₩22,633 | ₩21,203 | ₩22,566 | +3.11% | 1118.4만 |
|---|
| 2026.03.18 | ₩24,623 | ₩24,663 | ₩23,728 | ₩23,902 | -2.93% | 784.4만 |
|---|
| 2026.03.17 | ₩26,494 | ₩26,935 | ₩25,639 | ₩25,919 | -2.17% | 522.6만 |
|---|
| 2026.03.16 | ₩26,253 | ₩27,469 | ₩25,759 | ₩26,240 | -0.05% | 1077.2만 |
|---|
| 2026.03.13 | ₩28,204 | ₩28,364 | ₩26,200 | ₩26,494 | -6.06% | 1027.8만 |
|---|
| 2026.03.12 | ₩28,965 | ₩29,086 | ₩28,003 | ₩28,565 | -1.38% | 669.7만 |
|---|
| 2026.03.11 | ₩29,086 | ₩29,299 | ₩28,190 | ₩29,139 | +0.18% | 440.2만 |
|---|
| 2026.03.10 | ₩29,834 | ₩30,355 | ₩29,446 | ₩29,673 | -0.54% | 609만 |
|---|
| 2026.03.09 | ₩27,790 | ₩29,286 | ₩27,188 | ₩29,192 | +5.05% | 708.4만 |
|---|
| 2026.03.06 | ₩28,190 | ₩29,313 | ₩27,589 | ₩29,072 | +3.13% | 594.8만 |
|---|
| 2026.03.05 | ₩29,794 | ₩29,954 | ₩28,084 | ₩28,899 | -3.00% | 903.6만 |
|---|
| 2026.03.04 | ₩30,435 | ₩30,742 | ₩29,887 | ₩30,488 | +0.18% | 506.3만 |
|---|
| 2026.03.03 | ₩30,088 | ₩30,956 | ₩28,992 | ₩29,967 | -0.40% | 1004.3만 |
|---|
| 2026.03.02 | ₩33,201 | ₩33,227 | ₩31,357 | ₩32,399 | -2.41% | 967.2만 |
|---|
| 2026.02.27 | ₩32,252 | ₩32,947 | ₩31,958 | ₩32,827 | +1.78% | 787.8만 |
|---|
| 2026.02.26 | ₩30,635 | ₩32,038 | ₩30,475 | ₩31,824 | +3.88% | 910.8만 |
|---|
| 2026.02.25 | ₩30,983 | ₩31,210 | ₩30,542 | ₩30,716 | -0.86% | 588.8만 |
|---|
| 2026.02.24 | ₩29,513 | ₩30,903 | ₩29,233 | ₩30,649 | +3.85% | 613.5만 |
|---|
| 2026.02.23 | ₩29,994 | ₩30,662 | ₩29,834 | ₩30,408 | +1.38% | 848.5만 |
|---|
| 2026.02.20 | ₩29,967 | ₩30,809 | ₩28,711 | ₩29,660 | -1.03% | 1440.2만 |
|---|
| 2026.02.19 | ₩28,324 | ₩30,048 | ₩28,257 | ₩29,887 | +5.52% | 864.9만 |
|---|
| 2026.02.18 | ₩28,591 | ₩29,366 | ₩28,003 | ₩28,418 | -0.61% | 754.4만 |
|---|
| 2026.02.17 | ₩27,603 | ₩28,164 | ₩26,414 | ₩27,803 | +0.73% | 948.8만 |
|---|
| 2026.02.13 | ₩27,496 | ₩29,246 | ₩27,402 | ₩28,899 | +5.10% | 693.1만 |
|---|
| 2026.02.12 | ₩29,380 | ₩29,807 | ₩26,908 | ₩26,935 | -8.32% | 1140.3만 |
|---|
| 2026.02.11 | ₩29,526 | ₩30,061 | ₩28,778 | ₩30,048 | +1.76% | 884.7만 |
|---|
| 2026.02.10 | ₩28,217 | ₩29,326 | ₩28,190 | ₩28,832 | +2.18% | 799.1만 |
|---|
| 2026.02.09 | ₩26,026 | ₩28,484 | ₩25,959 | ₩28,431 | +9.24% | 955.4만 |
|---|
| 2026.02.06 | ₩24,824 | ₩25,866 | ₩24,810 | ₩25,545 | +2.91% | 763.4만 |
|---|
| 2026.02.05 | ₩24,503 | ₩25,385 | ₩23,888 | ₩24,022 | -1.96% | 704.2만 |
|---|
| 2026.02.04 | ₩26,868 | ₩26,868 | ₩24,650 | ₩25,652 | -4.53% | 1159.2만 |
|---|
| 2026.02.03 | ₩25,786 | ₩26,133 | ₩24,931 | ₩26,133 | +1.35% | 1269.1만 |
|---|
| 2026.02.02 | ₩23,955 | ₩25,265 | ₩23,581 | ₩24,303 | +1.45% | 1017.2만 |
|---|
| 2026.01.30 | ₩25,104 | ₩26,226 | ₩23,995 | ₩24,289 | -3.25% | 1688.1만 |
|---|
| 2026.01.29 | ₩29,967 | ₩29,967 | ₩26,961 | ₩27,897 | -6.91% | 1558.3만 |
|---|
| 2026.01.28 | ₩29,086 | ₩29,700 | ₩28,391 | ₩29,433 | +1.19% | 1014.1만 |
|---|
| 2026.01.27 | ₩28,124 | ₩28,591 | ₩26,921 | ₩28,498 | +1.33% | 817.3만 |
|---|
| 2026.01.26 | ₩29,126 | ₩29,433 | ₩27,977 | ₩28,057 | -3.67% | 908.5만 |
|---|
| 2026.01.23 | ₩27,135 | ₩28,284 | ₩26,908 | ₩27,990 | +3.15% | 909.2만 |
|---|
| 2026.01.22 | ₩25,826 | ₩27,215 | ₩25,679 | ₩26,774 | +3.67% | 1033.8만 |
|---|
| 2026.01.21 | ₩27,202 | ₩27,255 | ₩25,665 | ₩25,732 | -5.40% | 1737.5만 |
|---|
| 2026.01.20 | ₩25,184 | ₩26,707 | ₩25,171 | ₩26,494 | +5.20% | 1606.4만 |
|---|
| 2026.01.16 | ₩23,194 | ₩23,341 | ₩22,365 | ₩22,940 | -1.09% | 603.5만 |
|---|
| 2026.01.15 | ₩23,501 | ₩23,795 | ₩23,314 | ₩23,474 | -0.11% | 545.3만 |
|---|
| 2026.01.14 | ₩23,782 | ₩24,035 | ₩23,127 | ₩23,795 | +0.06% | 865만 |
|---|
| 2026.01.13 | ₩23,915 | ₩24,383 | ₩23,247 | ₩23,274 | -2.68% | 712.9만 |
|---|
| 2026.01.12 | ₩23,715 | ₩24,142 | ₩23,701 | ₩23,782 | +0.28% | 780.6만 |
|---|
| 2026.01.09 | ₩22,873 | ₩23,194 | ₩22,592 | ₩22,993 | +0.53% | 657.6만 |
|---|
| 2026.01.08 | ₩22,379 | ₩22,820 | ₩22,085 | ₩22,766 | +1.73% | 606.5만 |
|---|
| 2026.01.07 | ₩21,844 | ₩22,699 | ₩21,296 | ₩22,686 | +3.85% | 503.2만 |
|---|
| 2026.01.06 | ₩22,205 | ₩22,713 | ₩21,898 | ₩22,486 | +1.26% | 654.9만 |
|---|
| 2026.01.05 | ₩22,005 | ₩22,606 | ₩21,737 | ₩21,804 | -0.91% | 1091.7만 |
|---|
| 2026.01.02 | ₩22,392 | ₩22,419 | ₩20,962 | ₩21,671 | -3.22% | 948.7만 |
|---|
| 2025.12.31 | ₩22,218 | ₩22,499 | ₩21,951 | ₩22,031 | -0.84% | 344.3만 |
|---|
| 2025.12.30 | ₩22,606 | ₩22,659 | ₩22,098 | ₩22,379 | -1.00% | 490.4만 |
|---|
| 2025.12.29 | ₩22,205 | ₩22,646 | ₩21,844 | ₩22,018 | -0.84% | 559.9만 |
|---|
| 2025.12.26 | ₩23,488 | ₩23,554 | ₩22,940 | ₩23,528 | +0.17% | 327.3만 |
|---|
| 2025.12.24 | ₩23,541 | ₩23,621 | ₩22,779 | ₩23,140 | -1.70% | 343.4만 |
|---|
| 2025.12.23 | ₩23,541 | ₩23,862 | ₩23,154 | ₩23,661 | +0.51% | 653.3만 |
|---|
| 2025.12.22 | ₩23,194 | ₩23,928 | ₩23,113 | ₩23,448 | +1.09% | 759.8만 |
|---|
| 2025.12.19 | ₩21,644 | ₩22,766 | ₩21,644 | ₩22,432 | +3.64% | 1723.2만 |
|---|
| 2025.12.18 | ₩21,310 | ₩21,911 | ₩21,203 | ₩21,537 | +1.07% | 866.9만 |
|---|
| 2025.12.17 | ₩21,644 | ₩21,657 | ₩20,922 | ₩21,470 | -0.80% | 674.4만 |
|---|
| 2025.12.16 | ₩21,216 | ₩21,577 | ₩20,816 | ₩21,230 | +0.06% | 715.9만 |
|---|
| 2025.12.15 | ₩21,604 | ₩21,737 | ₩20,669 | ₩21,083 | -2.41% | 588.6만 |
|---|
| 2025.12.12 | ₩21,711 | ₩21,884 | ₩20,802 | ₩21,163 | -2.52% | 644.7만 |
|---|
| 2025.12.11 | ₩20,548 | ₩21,871 | ₩20,441 | ₩21,283 | +3.58% | 693.7만 |
|---|
| 2025.12.10 | ₩20,335 | ₩20,842 | ₩19,854 | ₩20,655 | +1.58% | 789만 |
|---|
| 2025.12.09 | ₩20,001 | ₩20,428 | ₩19,907 | ₩20,281 | +1.40% | 532.8만 |
|---|
| 2025.12.08 | ₩20,535 | ₩20,655 | ₩19,800 | ₩19,800 | -3.58% | 680.1만 |
|---|
| 2025.12.05 | ₩20,602 | ₩21,003 | ₩20,188 | ₩20,401 | -0.97% | 681.3만 |
|---|
| 2025.12.04 | ₩19,867 | ₩20,495 | ₩19,840 | ₩20,254 | +1.95% | 395.9만 |
|---|
| 2025.12.03 | ₩20,321 | ₩20,535 | ₩19,907 | ₩20,081 | -1.18% | 570.5만 |
|---|
| 2025.12.02 | ₩20,281 | ₩20,735 | ₩19,586 | ₩20,014 | -1.32% | 737.9만 |
|---|
| 2025.12.01 | ₩21,003 | ₩21,109 | ₩20,401 | ₩20,548 | -2.16% | 732.8만 |
|---|
| 2025.11.28 | ₩20,775 | ₩20,842 | ₩20,415 | ₩20,762 | -0.06% | 433.4만 |
|---|
| 2025.11.26 | ₩19,813 | ₩20,562 | ₩19,640 | ₩20,455 | +3.24% | 834.7만 |
|---|
| 2025.11.25 | ₩18,504 | ₩19,707 | ₩18,491 | ₩19,426 | +4.98% | 1126.5만 |
|---|
| 2025.11.24 | ₩17,328 | ₩18,691 | ₩17,302 | ₩18,638 | +7.56% | 622.7만 |
|---|
| 2025.11.21 | ₩17,088 | ₩17,609 | ₩16,874 | ₩17,208 | +0.70% | 613.2만 |
|---|
| 2025.11.20 | ₩18,397 | ₩18,598 | ₩17,061 | ₩17,075 | -7.19% | 941만 |
|---|
| 2025.11.19 | ₩18,651 | ₩19,012 | ₩17,903 | ₩18,264 | -2.08% | 738.7만 |
|---|
| 2025.11.18 | ₩18,250 | ₩18,691 | ₩17,863 | ₩18,277 | +0.15% | 667.4만 |
|---|
| 2025.11.17 | ₩18,210 | ₩18,584 | ₩17,783 | ₩18,023 | -1.03% | 1135.2만 |
|---|
| 2025.11.14 | ₩17,342 | ₩18,718 | ₩17,342 | ₩18,344 | +5.78% | 683.1만 |
|---|
| 2025.11.13 | ₩19,346 | ₩19,586 | ₩18,037 | ₩18,411 | -4.83% | 1063.9만 |
|---|
| 2025.11.12 | ₩18,197 | ₩19,613 | ₩17,930 | ₩19,266 | +5.87% | 1248.8만 |
|---|
| 2025.11.11 | ₩17,903 | ₩18,317 | ₩17,662 | ₩18,264 | +2.01% | 898만 |
|---|
| 2025.11.10 | ₩17,395 | ₩17,930 | ₩17,128 | ₩17,769 | +2.15% | 1138.6만 |
|---|
| 2025.11.07 | ₩16,153 | ₩16,968 | ₩16,073 | ₩16,941 | +4.88% | 1036만 |
|---|
| 2025.11.06 | ₩16,086 | ₩16,527 | ₩16,006 | ₩16,086 | 0.00% | 926.9만 |
|---|
| 2025.11.05 | ₩16,407 | ₩17,181 | ₩15,792 | ₩15,926 | -2.93% | 1798.2만 |
|---|
| 2025.11.04 | ₩14,910 | ₩15,044 | ₩14,523 | ₩14,643 | -1.79% | 1868.7만 |
|---|
| 2025.11.03 | ₩15,471 | ₩15,739 | ₩15,231 | ₩15,405 | -0.43% | 1068.3만 |
|---|
| 2025.10.31 | ₩15,552 | ₩15,618 | ₩15,231 | ₩15,471 | -0.52% | 1154.3만 |
|---|
| 2025.10.30 | ₩15,364 | ₩15,725 | ₩15,164 | ₩15,578 | +1.39% | 1052.5만 |
|---|
| 2025.10.29 | ₩15,966 | ₩15,966 | ₩15,244 | ₩15,351 | -3.85% | 1184.3만 |
|---|
| 2025.10.28 | ₩15,017 | ₩15,645 | ₩15,017 | ₩15,485 | +3.11% | 1397.2만 |
|---|
| 2025.10.27 | ₩15,431 | ₩15,458 | ₩14,590 | ₩15,391 | -0.26% | 1712.7만 |
|---|
| 2025.10.24 | ₩15,765 | ₩16,166 | ₩15,712 | ₩15,872 | +0.68% | 1118.8만 |
|---|
| 2025.10.23 | ₩16,487 | ₩16,487 | ₩15,952 | ₩16,086 | -2.43% | 1131.7만 |
|---|
| 2025.10.22 | ₩15,845 | ₩16,366 | ₩15,632 | ₩16,099 | +1.60% | 1261.2만 |
|---|
| 2025.10.21 | ₩16,834 | ₩17,222 | ₩16,032 | ₩16,286 | -3.25% | 1936.2만 |
|---|
| 2025.10.20 | ₩18,638 | ₩18,638 | ₩18,077 | ₩18,264 | -2.01% | 884.5만 |
|---|
| 2025.10.17 | ₩19,039 | ₩19,426 | ₩17,569 | ₩17,849 | -6.25% | 1424.5만 |
|---|
| 2025.10.16 | ₩19,573 | ₩19,600 | ₩19,012 | ₩19,560 | -0.07% | 1352만 |
|---|
| 2025.10.15 | ₩18,544 | ₩19,239 | ₩18,491 | ₩19,052 | +2.74% | 1256.4만 |
|---|
| 2025.10.14 | ₩17,743 | ₩18,504 | ₩17,529 | ₩18,170 | +2.41% | 1200.7만 |
|---|
| 2025.10.13 | ₩17,609 | ₩18,237 | ₩17,515 | ₩18,103 | +2.81% | 1222.3만 |
|---|
| 2025.10.10 | ₩16,968 | ₩17,075 | ₩16,647 | ₩16,968 | 0.00% | 1220.5만 |
|---|