시장 데이터를 불러오는 중
전체 종목
iShares Gold Trust Shares 과거 주가
iShares Gold Trust Shares · IAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Gold Trust Shares · IAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,569 | ₩105,918 | ₩105,368 | ₩105,757 | +0.18% | 287.8만 |
| 2026.10.08 | ₩103,880 | ₩104,429 | ₩103,424 | ₩104,134 | +0.25% | 322.6만 |
| 2026.10.07 | ₩103,115 | ₩103,960 | ₩102,887 | ₩103,330 | +0.21% | 337.5만 |
| 2026.10.06 | ₩104,845 | ₩105,448 | ₩104,429 | ₩105,086 | +0.23% | 296.9만 |
| 2026.10.05 | ₩104,657 | ₩104,671 | ₩103,920 | ₩104,349 | -0.29% | 405.9만 |
| 2026.10.02 | ₩105,676 | ₩105,891 | ₩103,960 | ₩104,523 | -1.09% | 363.6만 |
| 2026.10.01 | ₩104,979 | ₩105,475 | ₩104,577 | ₩105,220 | +0.23% | 435.7만 |
| 2026.09.30 | ₩105,663 | ₩105,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,724 |
| -0.89% |
| 388.8만 |
| 2026.09.29 | ₩104,697 | ₩105,287 | ₩104,402 | ₩105,287 | +0.56% | 362.1만 |
|---|
| 2026.09.28 | ₩104,402 | ₩104,858 | ₩103,625 | ₩103,920 | -0.46% | 725.1만 |
|---|
| 2026.09.25 | ₩107,808 | ₩108,372 | ₩107,218 | ₩108,157 | +0.32% | 405만 |
|---|
| 2026.09.24 | ₩107,768 | ₩108,050 | ₩106,950 | ₩107,674 | -0.09% | 589.6만 |
|---|
| 2026.09.23 | ₩108,667 | ₩108,720 | ₩107,755 | ₩107,969 | -0.64% | 564.4만 |
|---|
| 2026.09.22 | ₩109,176 | ₩110,182 | ₩108,760 | ₩109,994 | +0.75% | 445.3만 |
|---|
| 2026.09.21 | ₩109,994 | ₩110,021 | ₩108,948 | ₩109,511 | -0.44% | 455.1만 |
|---|
| 2026.09.18 | ₩110,074 | ₩110,799 | ₩109,458 | ₩110,262 | +0.17% | 266.7만 |
|---|
| 2026.09.17 | ₩110,061 | ₩110,369 | ₩109,444 | ₩109,538 | -0.48% | 276.8만 |
|---|
| 2026.09.16 | ₩109,672 | ₩110,222 | ₩106,749 | ₩107,701 | -1.80% | 694.2만 |
|---|
| 2026.09.15 | ₩108,077 | ₩108,667 | ₩107,701 | ₩108,318 | +0.22% | 324.6만 |
|---|
| 2026.09.14 | ₩107,808 | ₩108,841 | ₩107,487 | ₩107,996 | +0.17% | 1295.7만 |
|---|
| 2026.09.11 | ₩110,651 | ₩110,959 | ₩109,458 | ₩109,565 | -0.98% | 453.8만 |
|---|
| 2026.09.10 | ₩109,820 | ₩110,276 | ₩108,720 | ₩108,975 | -0.77% | 875.9만 |
|---|
| 2026.09.09 | ₩111,643 | ₩111,751 | ₩110,289 | ₩110,879 | -0.68% | 403.9만 |
|---|
| 2026.09.08 | ₩110,906 | ₩111,134 | ₩109,833 | ₩109,887 | -0.92% | 447.2만 |
|---|
| 2026.09.04 | ₩111,228 | ₩112,153 | ₩111,067 | ₩111,818 | +0.53% | 498.9만 |
|---|
| 2026.09.03 | ₩112,890 | ₩113,668 | ₩112,314 | ₩112,770 | -0.11% | 526.8만 |
|---|
| 2026.09.02 | ₩109,887 | ₩110,839 | ₩109,833 | ₩110,691 | +0.73% | 484.1만 |
|---|
| 2026.09.01 | ₩109,484 | ₩110,289 | ₩108,962 | ₩109,082 | -0.37% | 482.7만 |
|---|
| 2026.08.31 | ₩112,059 | ₩112,300 | ₩111,308 | ₩112,247 | +0.17% | 340.8만 |
|---|
| 2026.08.28 | ₩116,055 | ₩116,752 | ₩112,059 | ₩112,394 | -3.15% | 944.3만 |
|---|
| 2026.08.27 | ₩115,693 | ₩116,377 | ₩115,009 | ₩116,149 | +0.39% | 425.8만 |
|---|
| 2026.08.26 | ₩116,229 | ₩116,792 | ₩115,532 | ₩115,814 | -0.36% | 400.5만 |
|---|
| 2026.08.25 | ₩116,216 | ₩117,677 | ₩116,082 | ₩117,677 | +1.26% | 452.4만 |
|---|
| 2026.08.24 | ₩117,811 | ₩118,026 | ₩116,591 | ₩117,289 | -0.44% | 676.4만 |
|---|
| 2026.08.21 | ₩115,572 | ₩116,779 | ₩115,304 | ₩116,377 | +0.70% | 629.4만 |
|---|
| 2026.08.20 | ₩112,743 | ₩114,459 | ₩112,649 | ₩114,151 | +1.25% | 910만 |
|---|
| 2026.08.19 | ₩112,381 | ₩113,775 | ₩111,992 | ₩113,762 | +1.23% | 1087.5만 |
|---|
| 2026.08.18 | ₩110,638 | ₩111,120 | ₩109,377 | ₩109,565 | -0.97% | 315.3만 |
|---|
| 2026.08.17 | ₩110,597 | ₩111,657 | ₩110,544 | ₩111,442 | +0.76% | 493.6만 |
|---|
| 2026.08.14 | ₩110,517 | ₩110,839 | ₩110,209 | ₩110,329 | -0.17% | 214.5만 |
|---|
| 2026.08.13 | ₩110,504 | ₩110,624 | ₩109,484 | ₩109,659 | -0.76% | 424.5만 |
|---|
| 2026.08.12 | ₩111,375 | ₩111,912 | ₩110,825 | ₩111,268 | -0.10% | 482.5만 |
|---|
| 2026.08.11 | ₩110,866 | ₩111,040 | ₩109,914 | ₩110,195 | -0.60% | 371.8만 |
|---|
| 2026.08.10 | ₩109,283 | ₩110,825 | ₩108,814 | ₩110,638 | +1.24% | 356만 |
|---|
| 2026.08.07 | ₩109,847 | ₩110,101 | ₩109,109 | ₩109,525 | -0.29% | 840.3만 |
|---|
| 2026.08.06 | ₩107,071 | ₩107,768 | ₩106,454 | ₩107,098 | +0.03% | 736.9만 |
|---|
| 2026.08.05 | ₩105,837 | ₩107,594 | ₩105,623 | ₩107,071 | +1.17% | 1111.9만 |
|---|
| 2026.08.04 | ₩102,807 | ₩103,504 | ₩102,579 | ₩102,834 | +0.03% | 1009.5만 |
|---|
| 2026.08.03 | ₩101,707 | ₩102,244 | ₩101,332 | ₩102,163 | +0.45% | 431.7만 |
|---|
| 2026.07.31 | ₩101,922 | ₩102,257 | ₩101,372 | ₩102,136 | +0.21% | 526.3만 |
|---|
| 2026.07.30 | ₩102,834 | ₩103,853 | ₩102,726 | ₩103,652 | +0.80% | 353.4만 |
|---|
| 2026.07.29 | ₩101,211 | ₩103,772 | ₩100,742 | ₩101,962 | +0.74% | 420.3만 |
|---|
| 2026.07.28 | ₩101,587 | ₩102,029 | ₩101,157 | ₩101,506 | -0.08% | 477.5만 |
|---|
| 2026.07.27 | ₩102,767 | ₩103,222 | ₩102,498 | ₩102,954 | +0.18% | 233.5만 |
|---|
| 2026.07.24 | ₩102,029 | ₩102,914 | ₩102,002 | ₩102,217 | +0.18% | 259.4만 |
|---|
| 2026.07.23 | ₩102,297 | ₩102,525 | ₩101,841 | ₩102,110 | -0.18% | 410.5만 |
|---|
| 2026.07.22 | ₩104,215 | ₩105,033 | ₩104,094 | ₩104,175 | -0.04% | 776.5만 |
|---|
| 2026.07.21 | ₩102,136 | ₩103,048 | ₩101,989 | ₩103,008 | +0.85% | 357만 |
|---|
| 2026.07.20 | ₩101,064 | ₩101,345 | ₩100,809 | ₩101,037 | -0.03% | 758.4만 |
|---|
| 2026.07.17 | ₩100,031 | ₩101,439 | ₩99,964 | ₩101,238 | +1.21% | 628.8만 |
|---|
| 2026.07.16 | ₩100,970 | ₩101,251 | ₩100,058 | ₩100,299 | -0.66% | 561.9만 |
|---|
| 2026.07.15 | ₩102,257 | ₩102,914 | ₩101,546 | ₩102,284 | +0.03% | 294.2만 |
|---|
| 2026.07.14 | ₩102,941 | ₩103,397 | ₩101,949 | ₩102,270 | -0.65% | 352.1만 |
|---|
| 2026.07.13 | ₩102,431 | ₩102,472 | ₩100,527 | ₩100,903 | -1.49% | 439.2만 |
|---|
| 2026.07.10 | ₩103,062 | ₩103,772 | ₩102,700 | ₩103,598 | +0.52% | 274.9만 |
|---|
| 2026.07.09 | ₩104,027 | ₩104,322 | ₩103,732 | ₩103,933 | -0.09% | 545.7만 |
|---|
| 2026.07.08 | ₩102,565 | ₩103,169 | ₩101,412 | ₩102,901 | +0.33% | 333.7만 |
|---|
| 2026.07.07 | ₩105,060 | ₩105,408 | ₩103,209 | ₩103,745 | -1.25% | 342.1만 |
|---|
| 2026.07.06 | ₩104,456 | ₩105,113 | ₩104,107 | ₩104,992 | +0.51% | 1149.1만 |
|---|
| 2026.07.02 | ₩103,678 | ₩104,496 | ₩103,410 | ₩103,933 | +0.25% | 467.4만 |
|---|
| 2026.07.01 | ₩102,029 | ₩103,799 | ₩101,747 | ₩101,855 | -0.17% | 679.8만 |
|---|
| 2026.06.30 | ₩101,452 | ₩102,458 | ₩101,184 | ₩101,251 | -0.20% | 551.3만 |
|---|
| 2026.06.29 | ₩101,855 | ₩101,975 | ₩100,849 | ₩101,278 | -0.57% | 426.2만 |
|---|
| 2026.06.26 | ₩102,297 | ₩103,276 | ₩102,002 | ₩102,659 | +0.35% | 467.2만 |
|---|
| 2026.06.25 | ₩101,412 | ₩101,962 | ₩100,809 | ₩101,520 | +0.11% | 628.7만 |
|---|
| 2026.06.24 | ₩100,273 | ₩101,922 | ₩99,817 | ₩100,554 | +0.28% | 1060.9만 |
|---|
| 2026.06.23 | ₩103,786 | ₩104,510 | ₩103,638 | ₩103,692 | -0.09% | 465.2만 |
|---|
| 2026.06.22 | ₩105,596 | ₩106,172 | ₩105,153 | ₩105,663 | +0.06% | 967.4만 |
|---|
| 2026.06.18 | ₩107,540 | ₩107,862 | ₩105,971 | ₩106,374 | -1.08% | 840.6만 |
|---|
| 2026.06.17 | ₩109,324 | ₩110,490 | ₩106,374 | ₩106,789 | -2.32% | 1427.6만 |
|---|
| 2026.06.16 | ₩109,310 | ₩109,619 | ₩108,774 | ₩109,283 | -0.02% | 392.2만 |
|---|
| 2026.06.15 | ₩109,806 | ₩110,195 | ₩108,854 | ₩108,962 | -0.77% | 513.1만 |
|---|
| 2026.06.12 | ₩105,998 | ₩106,816 | ₩105,355 | ₩106,186 | +0.18% | 987.8만 |
|---|
| 2026.06.11 | ₩102,740 | ₩106,387 | ₩102,190 | ₩106,105 | +3.28% | 1352.7만 |
|---|
| 2026.06.10 | ₩104,617 | ₩105,569 | ₩102,914 | ₩102,968 | -1.58% | 1140만 |
|---|
| 2026.06.09 | ₩109,230 | ₩110,034 | ₩106,843 | ₩107,366 | -1.71% | 921만 |
|---|
| 2026.06.08 | ₩109,230 | ₩109,619 | ₩108,814 | ₩109,122 | -0.10% | 651.3만 |
|---|
| 2026.06.05 | ₩111,120 | ₩111,214 | ₩108,814 | ₩108,908 | -1.99% | 778.8만 |
|---|
| 2026.06.04 | ₩113,601 | ₩113,869 | ₩112,408 | ₩113,011 | -0.52% | 305.1만 |
|---|
| 2026.06.03 | ₩112,207 | ₩112,488 | ₩111,630 | ₩112,086 | -0.11% | 905.7만 |
|---|
| 2026.06.02 | ₩113,802 | ₩113,856 | ₩112,957 | ₩113,199 | -0.53% | 589.2만 |
|---|
| 2026.06.01 | ₩112,649 | ₩113,373 | ₩112,180 | ₩112,998 | +0.31% | 481.7만 |
|---|
| 2026.05.29 | ₩114,191 | ₩115,907 | ₩114,070 | ₩114,634 | +0.39% | 594.9만 |
|---|
| 2026.05.28 | ₩111,697 | ₩113,883 | ₩111,415 | ₩113,427 | +1.55% | 1292.9만 |
|---|
| 2026.05.27 | ₩111,094 | ₩112,461 | ₩111,094 | ₩112,274 | +1.06% | 677.7만 |
|---|
| 2026.05.26 | ₩114,057 | ₩114,298 | ₩113,065 | ₩113,722 | -0.29% | 385.5만 |
|---|
| 2026.05.22 | ₩114,070 | ₩114,204 | ₩113,266 | ₩113,722 | -0.31% | 323.6만 |
|---|
| 2026.05.21 | ₩113,534 | ₩114,969 | ₩113,199 | ₩114,553 | +0.90% | 280.9만 |
|---|
| 2026.05.20 | ₩113,239 | ₩114,848 | ₩112,676 | ₩114,687 | +1.28% | 601.8만 |
|---|
| 2026.05.19 | ₩113,306 | ₩113,869 | ₩112,622 | ₩113,065 | -0.21% | 1080.5만 |
|---|
| 2026.05.18 | ₩115,331 | ₩115,639 | ₩114,298 | ₩114,996 | -0.29% | 319.8만 |
|---|
| 2026.05.15 | ₩114,768 | ₩115,183 | ₩113,789 | ₩114,660 | -0.09% | 392.4만 |
|---|
| 2026.05.14 | ₩118,254 | ₩118,562 | ₩117,356 | ₩117,382 | -0.74% | 247.1만 |
|---|
| 2026.05.13 | ₩118,294 | ₩118,804 | ₩117,771 | ₩118,254 | -0.03% | 335.1만 |
|---|
| 2026.05.12 | ₩118,321 | ₩118,951 | ₩117,020 | ₩118,951 | +0.53% | 321.2만 |
|---|
| 2026.05.11 | ₩119,300 | ₩119,783 | ₩118,764 | ₩119,421 | +0.10% | 301.8만 |
|---|
| 2026.05.08 | ₩119,260 | ₩119,836 | ₩118,629 | ₩119,166 | -0.08% | 286.1만 |
|---|
| 2026.05.07 | ₩119,649 | ₩120,171 | ₩118,214 | ₩118,616 | -0.86% | 707.3만 |
|---|
| 2026.05.06 | ₩118,174 | ₩119,005 | ₩118,039 | ₩118,401 | +0.19% | 653.4만 |
|---|
| 2026.05.05 | ₩115,438 | ₩115,693 | ₩114,808 | ₩114,902 | -0.46% | 402.8만 |
|---|
| 2026.05.04 | ₩115,063 | ₩115,612 | ₩113,561 | ₩113,936 | -0.98% | 788.5만 |
|---|
| 2026.05.01 | ₩115,773 | ₩117,570 | ₩115,706 | ₩116,283 | +0.44% | 981.5만 |
|---|
| 2026.04.30 | ₩116,859 | ₩116,886 | ₩116,162 | ₩116,457 | -0.34% | 408.5만 |
|---|
| 2026.04.29 | ₩114,486 | ₩115,156 | ₩113,789 | ₩114,714 | +0.20% | 893.3만 |
|---|
| 2026.04.28 | ₩115,572 | ₩116,082 | ₩114,969 | ₩115,934 | +0.31% | 413.9만 |
|---|
| 2026.04.27 | ₩118,616 | ₩118,643 | ₩117,744 | ₩118,093 | -0.44% | 233.8만 |
|---|
| 2026.04.24 | ₩118,509 | ₩119,595 | ₩118,334 | ₩119,005 | +0.42% | 306.5만 |
|---|
| 2026.04.23 | ₩119,273 | ₩119,595 | ₩117,651 | ₩118,455 | -0.69% | 405.6만 |
|---|
| 2026.04.22 | ₩119,863 | ₩120,118 | ₩119,193 | ₩119,595 | -0.22% | 315.2만 |
|---|
| 2026.04.21 | ₩120,480 | ₩120,949 | ₩117,798 | ₩118,053 | -2.01% | 851만 |
|---|
| 2026.04.20 | ₩121,727 | ₩121,807 | ₩120,909 | ₩121,445 | -0.23% | 482.6만 |
|---|
| 2026.04.17 | ₩122,424 | ₩123,269 | ₩122,344 | ₩122,478 | +0.04% | 414.1만 |
|---|
| 2026.04.16 | ₩121,486 | ₩121,687 | ₩120,373 | ₩120,896 | -0.49% | 399.6만 |
|---|
| 2026.04.15 | ₩121,660 | ₩121,888 | ₩120,775 | ₩121,003 | -0.54% | 439.3만 |
|---|
| 2026.04.14 | ₩120,681 | ₩122,277 | ₩120,627 | ₩122,263 | +1.31% | 529.1만 |
|---|
| 2026.04.13 | ₩119,474 | ₩119,836 | ₩118,603 | ₩119,622 | +0.12% | 507.4만 |
|---|
| 2026.04.10 | ₩120,480 | ₩120,989 | ₩119,796 | ₩120,091 | -0.32% | 346.9만 |
|---|
| 2026.04.09 | ₩119,917 | ₩121,123 | ₩119,756 | ₩120,306 | +0.32% | 403만 |
|---|
| 2026.04.08 | ₩120,882 | ₩121,003 | ₩118,522 | ₩119,394 | -1.23% | 997.7만 |
|---|
| 2026.04.07 | ₩117,516 | ₩119,045 | ₩116,269 | ₩118,616 | +0.94% | 817.9만 |
|---|
| 2026.04.06 | ₩117,798 | ₩118,536 | ₩117,235 | ₩117,476 | -0.27% | 442.4만 |
|---|
| 2026.04.02 | ₩116,041 | ₩118,549 | ₩115,706 | ₩117,919 | +1.62% | 614.7만 |
|---|
| 2026.04.01 | ₩119,501 | ₩120,909 | ₩119,179 | ₩120,252 | +0.63% | 1444.3만 |
|---|
| 2026.03.31 | ₩115,411 | ₩118,267 | ₩115,291 | ₩118,214 | +2.43% | 1276.2만 |
|---|
| 2026.03.30 | ₩115,250 | ₩115,411 | ₩113,387 | ₩113,883 | -1.19% | 1116만 |
|---|
| 2026.03.27 | ₩111,603 | ₩114,942 | ₩111,375 | ₩113,909 | +2.07% | 1516.6만 |
|---|
| 2026.03.26 | ₩112,220 | ₩113,024 | ₩109,994 | ₩110,074 | -1.91% | 1565.9만 |
|---|
| 2026.03.25 | ₩115,331 | ₩115,545 | ₩113,252 | ₩114,339 | -0.86% | 1247.9만 |
|---|
| 2026.03.24 | ₩109,940 | ₩111,885 | ₩109,779 | ₩110,973 | +0.94% | 1457.2만 |
|---|
| 2026.03.23 | ₩111,268 | ₩113,856 | ₩109,793 | ₩111,000 | -0.24% | 3040.3만 |
|---|
| 2026.03.20 | ₩117,584 | ₩117,731 | ₩112,998 | ₩113,574 | -3.41% | 2387만 |
|---|
| 2026.03.19 | ₩115,451 | ₩117,624 | ₩114,499 | ₩117,154 | +1.48% | 3276.3만 |
|---|
| 2026.03.18 | ₩122,679 | ₩123,618 | ₩122,076 | ₩122,183 | -0.40% | 1842.6만 |
|---|
| 2026.03.17 | ₩126,501 | ₩126,956 | ₩125,495 | ₩126,138 | -0.29% | 892.6만 |
|---|
| 2026.03.16 | ₩126,675 | ₩127,117 | ₩125,508 | ₩126,487 | -0.15% | 970만 |
|---|
| 2026.03.13 | ₩128,887 | ₩129,129 | ₩126,420 | ₩126,554 | -1.81% | 1222.1만 |
|---|
| 2026.03.12 | ₩130,470 | ₩130,483 | ₩128,123 | ₩128,257 | -1.70% | 4769.7만 |
|---|
| 2026.03.11 | ₩130,765 | ₩131,153 | ₩129,960 | ₩130,805 | +0.03% | 515.6만 |
|---|
| 2026.03.10 | ₩131,797 | ₩132,213 | ₩130,255 | ₩131,207 | -0.45% | 888.9만 |
|---|
| 2026.03.09 | ₩128,606 | ₩129,839 | ₩127,680 | ₩129,772 | +0.91% | 681.4만 |
|---|
| 2026.03.06 | ₩128,834 | ₩130,604 | ₩128,244 | ₩130,040 | +0.94% | 1170.1만 |
|---|
| 2026.03.05 | ₩129,169 | ₩129,263 | ₩127,426 | ₩128,083 | -0.84% | 1781.4만 |
|---|
| 2026.03.04 | ₩130,362 | ₩130,858 | ₩128,954 | ₩129,598 | -0.59% | 1131.4만 |
|---|
| 2026.03.03 | ₩129,732 | ₩129,987 | ₩126,085 | ₩128,619 | -0.86% | 1921.3만 |
|---|
| 2026.03.02 | ₩134,600 | ₩135,176 | ₩132,763 | ₩134,600 | 0.00% | 1798.5만 |
|---|
| 2026.02.27 | ₩132,025 | ₩132,910 | ₩131,623 | ₩132,843 | +0.62% | 922.9만 |
|---|
| 2026.02.26 | ₩130,483 | ₩131,261 | ₩129,450 | ₩131,127 | +0.49% | 564.3만 |
|---|
| 2026.02.25 | ₩130,671 | ₩131,690 | ₩129,880 | ₩130,027 | -0.49% | 704.1만 |
|---|
| 2026.02.24 | ₩129,102 | ₩130,577 | ₩128,981 | ₩130,335 | +0.96% | 654.6만 |
|---|
| 2026.02.23 | ₩130,362 | ₩132,199 | ₩130,362 | ₩132,173 | +1.39% | 834만 |
|---|
| 2026.02.20 | ₩127,238 | ₩128,686 | ₩125,870 | ₩128,659 | +1.12% | 1007.9만 |
|---|
| 2026.02.19 | ₩125,656 | ₩126,728 | ₩125,267 | ₩126,206 | +0.44% | 752.2만 |
|---|
| 2026.02.18 | ₩125,173 | ₩126,460 | ₩125,066 | ₩125,843 | +0.54% | 910만 |
|---|
| 2026.02.17 | ₩123,618 | ₩123,966 | ₩122,397 | ₩123,121 | -0.40% | 1011.2만 |
|---|
| 2026.02.13 | ₩126,299 | ₩127,386 | ₩125,321 | ₩127,050 | +0.59% | 1022.5만 |
|---|
| 2026.02.12 | ₩127,680 | ₩128,069 | ₩123,095 | ₩124,006 | -2.88% | 2257.8만 |
|---|
| 2026.02.11 | ₩127,989 | ₩128,700 | ₩127,131 | ₩128,405 | +0.32% | 802만 |
|---|
| 2026.02.10 | ₩127,989 | ₩128,190 | ₩126,206 | ₩126,997 | -0.78% | 1030.6만 |
|---|
| 2026.02.09 | ₩126,675 | ₩128,405 | ₩126,568 | ₩128,230 | +1.23% | 1143.5만 |
|---|
| 2026.02.06 | ₩123,752 | ₩125,468 | ₩123,591 | ₩125,026 | +1.03% | 1178.3만 |
|---|
| 2026.02.05 | ₩122,008 | ₩123,819 | ₩120,963 | ₩121,392 | -0.51% | 2097.3만 |
|---|
| 2026.02.04 | ₩126,997 | ₩127,171 | ₩122,397 | ₩124,596 | -1.89% | 2459.4만 |
|---|
| 2026.02.03 | ₩124,301 | ₩126,071 | ₩123,229 | ₩124,744 | +0.36% | 3618.2만 |
|---|
| 2026.02.02 | ₩119,233 | ₩121,030 | ₩116,041 | ₩117,423 | -1.52% | 3183.3만 |
|---|
| 2026.01.30 | ₩128,043 | ₩129,088 | ₩118,254 | ₩122,290 | -4.49% | 7612.2만 |
|---|
| 2026.01.29 | ₩139,950 | ₩139,990 | ₩128,485 | ₩136,195 | -2.68% | 6984만 |
|---|
| 2026.01.28 | ₩132,789 | ₩136,128 | ₩132,199 | ₩135,766 | +2.24% | 4299.6만 |
|---|
| 2026.01.27 | ₩127,721 | ₩130,845 | ₩127,426 | ₩130,711 | +2.34% | 2037.8만 |
|---|
| 2026.01.26 | ₩128,203 | ₩128,887 | ₩126,447 | ₩127,627 | -0.45% | 2529.7만 |
|---|
| 2026.01.23 | ₩124,704 | ₩125,978 | ₩124,556 | ₩125,763 | +0.85% | 1862.4만 |
|---|
| 2026.01.22 | ₩121,901 | ₩124,409 | ₩121,848 | ₩124,114 | +1.81% | 1102.1만 |
|---|
| 2026.01.21 | ₩122,692 | ₩123,014 | ₩120,064 | ₩121,848 | -0.69% | 2624.1만 |
|---|
| 2026.01.20 | ₩119,930 | ₩120,346 | ₩119,233 | ₩120,078 | +0.12% | 1797만 |
|---|
| 2026.01.16 | ₩116,122 | ₩116,658 | ₩114,566 | ₩115,679 | -0.38% | 2002.4만 |
|---|
| 2026.01.15 | ₩116,189 | ₩116,752 | ₩116,109 | ₩116,269 | +0.07% | 879.6만 |
|---|
| 2026.01.14 | ₩117,007 | ₩117,235 | ₩116,135 | ₩116,967 | -0.03% | 1185.6만 |
|---|
| 2026.01.13 | ₩116,605 | ₩117,168 | ₩115,371 | ₩115,800 | -0.69% | 1327.3만 |
|---|
| 2026.01.12 | ₩115,800 | ₩116,913 | ₩115,760 | ₩115,974 | +0.15% | 1097.8만 |
|---|
| 2026.01.09 | ₩113,454 | ₩114,044 | ₩113,092 | ₩113,829 | +0.33% | 1073.6만 |
|---|
| 2026.01.08 | ₩111,764 | ₩113,051 | ₩111,630 | ₩113,011 | +1.12% | 557.6만 |
|---|
| 2026.01.07 | ₩112,193 | ₩112,823 | ₩111,697 | ₩112,381 | +0.17% | 863.2만 |
|---|
| 2026.01.06 | ₩112,756 | ₩113,547 | ₩112,689 | ₩113,467 | +0.63% | 872.9만 |
|---|
| 2026.01.05 | ₩111,603 | ₩112,502 | ₩111,536 | ₩112,247 | +0.58% | 938.5만 |
|---|
| 2026.01.02 | ₩110,289 | ₩110,329 | ₩108,814 | ₩109,364 | -0.84% | 967.9만 |
|---|
| 2025.12.31 | ₩109,471 | ₩109,887 | ₩108,613 | ₩108,841 | -0.58% | 904.5만 |
|---|
| 2025.12.30 | ₩110,825 | ₩110,879 | ₩109,471 | ₩109,565 | -1.14% | 833.4만 |
|---|
| 2025.12.29 | ₩110,866 | ₩110,866 | ₩108,626 | ₩109,431 | -1.29% | 1644.3만 |
|---|
| 2025.12.26 | ₩114,379 | ₩114,902 | ₩113,896 | ₩114,432 | +0.05% | 898.9만 |
|---|
| 2025.12.24 | ₩113,226 | ₩113,319 | ₩112,274 | ₩113,092 | -0.12% | 654.9만 |
|---|
| 2025.12.23 | ₩112,716 | ₩113,601 | ₩111,818 | ₩113,547 | +0.74% | 732.7만 |
|---|
| 2025.12.22 | ₩111,751 | ₩112,180 | ₩111,415 | ₩112,086 | +0.30% | 631만 |
|---|
| 2025.12.19 | ₩109,283 | ₩110,007 | ₩109,069 | ₩109,565 | +0.26% | 520.3만 |
|---|
| 2025.12.18 | ₩109,377 | ₩110,463 | ₩108,774 | ₩109,458 | +0.07% | 805.3만 |
|---|
| 2025.12.17 | ₩109,310 | ₩109,833 | ₩109,109 | ₩109,632 | +0.29% | 1026.9만 |
|---|
| 2025.12.16 | ₩109,230 | ₩109,484 | ₩108,372 | ₩108,720 | -0.47% | 696.5만 |
|---|
| 2025.12.15 | ₩109,230 | ₩109,484 | ₩108,224 | ₩108,720 | -0.47% | 722.3만 |
|---|
| 2025.12.12 | ₩109,632 | ₩109,927 | ₩107,513 | ₩108,599 | -0.94% | 1372.6만 |
|---|
| 2025.12.11 | ₩106,830 | ₩108,224 | ₩106,695 | ₩107,996 | +1.09% | 1319.6만 |
|---|
| 2025.12.10 | ₩105,998 | ₩107,031 | ₩105,609 | ₩106,830 | +0.78% | 862.6만 |
|---|
| 2025.12.09 | ₩105,891 | ₩106,602 | ₩105,810 | ₩106,387 | +0.47% | 524.5만 |
|---|
| 2025.12.08 | ₩106,307 | ₩106,333 | ₩105,448 | ₩105,864 | -0.42% | 633.1만 |
|---|
| 2025.12.05 | ₩106,870 | ₩107,567 | ₩106,038 | ₩106,119 | -0.70% | 657만 |
|---|
| 2025.12.04 | ₩106,240 | ₩106,548 | ₩105,837 | ₩106,307 | +0.06% | 403만 |
|---|
| 2025.12.03 | ₩106,682 | ₩107,125 | ₩105,958 | ₩106,240 | -0.41% | 541.7만 |
|---|
| 2025.12.02 | ₩106,749 | ₩106,803 | ₩105,167 | ₩106,320 | -0.40% | 813만 |
|---|
| 2025.12.01 | ₩107,272 | ₩107,272 | ₩106,561 | ₩107,017 | -0.24% | 1041.2만 |
|---|
| 2025.11.28 | ₩105,998 | ₩106,494 | ₩105,717 | ₩106,481 | +0.46% | 622.8만 |
|---|
| 2025.11.26 | ₩104,630 | ₩105,368 | ₩104,483 | ₩105,180 | +0.53% | 914.3만 |
|---|
| 2025.11.25 | ₩104,429 | ₩105,019 | ₩103,826 | ₩104,362 | -0.06% | 1267.8만 |
|---|
| 2025.11.24 | ₩102,927 | ₩104,402 | ₩102,753 | ₩104,376 | +1.41% | 741.2만 |
|---|
| 2025.11.21 | ₩102,713 | ₩103,571 | ₩102,418 | ₩102,726 | +0.01% | 1029만 |
|---|
| 2025.11.20 | ₩103,035 | ₩103,719 | ₩102,110 | ₩102,954 | -0.08% | 851.9만 |
|---|
| 2025.11.19 | ₩103,719 | ₩104,376 | ₩102,445 | ₩102,954 | -0.74% | 916.2만 |
|---|
| 2025.11.18 | ₩102,914 | ₩103,115 | ₩102,056 | ₩102,834 | -0.08% | 1023.4만 |
|---|
| 2025.11.17 | ₩102,700 | ₩103,088 | ₩101,198 | ₩102,056 | -0.63% | 1049.4만 |
|---|
| 2025.11.14 | ₩102,378 | ₩103,839 | ₩101,828 | ₩103,222 | +0.83% | 1596만 |
|---|
| 2025.11.13 | ₩106,333 | ₩106,561 | ₩104,684 | ₩105,140 | -1.12% | 1229.6만 |
|---|
| 2025.11.12 | ₩104,362 | ₩106,374 | ₩104,188 | ₩105,985 | +1.55% | 1381.4만 |
|---|
| 2025.11.11 | ₩104,322 | ₩104,443 | ₩103,491 | ₩104,322 | 0.00% | 673.9만 |
|---|
| 2025.11.10 | ₩103,222 | ₩103,973 | ₩102,914 | ₩103,880 | +0.64% | 605.5만 |
|---|
| 2025.11.07 | ₩101,023 | ₩101,721 | ₩100,621 | ₩101,144 | +0.12% | 856.9만 |
|---|
| 2025.11.06 | ₩100,782 | ₩101,077 | ₩100,138 | ₩100,527 | -0.25% | 751.3만 |
|---|
| 2025.11.05 | ₩100,621 | ₩100,795 | ₩100,125 | ₩100,635 | +0.01% | 594.7만 |
|---|
| 2025.11.04 | ₩99,817 | ₩100,407 | ₩99,227 | ₩99,508 | -0.31% | 697.9만 |
|---|
| 2025.11.03 | ₩101,292 | ₩101,801 | ₩100,930 | ₩101,292 | 0.00% | 696.8만 |
|---|
| 2025.10.31 | ₩101,707 | ₩101,747 | ₩100,353 | ₩101,090 | -0.61% | 957.2만 |
|---|
| 2025.10.30 | ₩100,246 | ₩101,680 | ₩100,085 | ₩101,627 | +1.38% | 1040.1만 |
|---|
| 2025.10.29 | ₩101,506 | ₩101,613 | ₩99,227 | ₩99,642 | -1.84% | 1593.9만 |
|---|
| 2025.10.28 | ₩99,320 | ₩100,286 | ₩98,878 | ₩100,018 | +0.70% | 1118.5만 |
|---|
| 2025.10.27 | ₩101,868 | ₩102,002 | ₩100,313 | ₩100,769 | -1.08% | 1909.8만 |
|---|
| 2025.10.24 | ₩103,920 | ₩104,537 | ₩103,491 | ₩103,665 | -0.25% | 1159.2만 |
|---|
| 2025.10.23 | ₩104,738 | ₩104,925 | ₩103,960 | ₩103,987 | -0.72% | 1075.2만 |
|---|
| 2025.10.22 | ₩102,324 | ₩103,893 | ₩101,292 | ₩103,625 | +1.27% | 2470.3만 |
|---|
| 2025.10.21 | ₩106,119 | ₩106,736 | ₩103,115 | ₩103,759 | -2.22% | 3983.4만 |
|---|
| 2025.10.20 | ₩109,122 | ₩110,691 | ₩108,439 | ₩110,624 | +1.38% | 1579.3만 |
|---|
| 2025.10.17 | ₩109,015 | ₩109,069 | ₩105,757 | ₩106,776 | -2.05% | 4040.1만 |
|---|
| 2025.10.16 | ₩107,393 | ₩108,935 | ₩107,192 | ₩108,814 | +1.32% | 1769.5만 |
|---|
| 2025.10.15 | ₩105,971 | ₩106,454 | ₩105,609 | ₩106,360 | +0.37% | 1140.6만 |
|---|
| 2025.10.14 | ₩103,826 | ₩104,979 | ₩103,759 | ₩104,630 | +0.77% | 1145.1만 |
|---|
| 2025.10.13 | ₩103,357 | ₩104,014 | ₩103,115 | ₩103,826 | +0.45% | 938.9만 |
|---|
| 2025.10.10 | ₩100,889 | ₩101,654 | ₩100,326 | ₩101,345 | +0.45% | 1296.7만 |
|---|