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 | ₩105,193 | ₩105,540 | ₩104,992 | ₩105,380 | +0.18% | 287.8만 |
| 2026.10.08 | ₩103,509 | ₩104,057 | ₩103,055 | ₩103,763 | +0.25% | 322.6만 |
| 2026.10.07 | ₩102,748 | ₩103,589 | ₩102,520 | ₩102,961 | +0.21% | 337.5만 |
| 2026.10.06 | ₩104,471 | ₩105,072 | ₩104,057 | ₩104,712 | +0.23% | 296.9만 |
| 2026.10.05 | ₩104,284 | ₩104,298 | ₩103,549 | ₩103,977 | -0.29% | 405.9만 |
| 2026.10.02 | ₩105,300 | ₩105,513 | ₩103,589 | ₩104,151 | -1.09% | 363.6만 |
| 2026.10.01 | ₩104,605 | ₩105,099 | ₩104,204 | ₩104,845 | +0.23% | 435.7만 |
| 2026.09.30 | ₩105,286 | ₩105,353 | ₩104,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,351 |
| -0.89% |
| 388.8만 |
| 2026.09.29 | ₩104,324 | ₩104,912 | ₩104,030 | ₩104,912 | +0.56% | 362.1만 |
|---|
| 2026.09.28 | ₩104,030 | ₩104,485 | ₩103,255 | ₩103,549 | -0.46% | 725.1만 |
|---|
| 2026.09.25 | ₩107,424 | ₩107,985 | ₩106,836 | ₩107,771 | +0.32% | 405만 |
|---|
| 2026.09.24 | ₩107,384 | ₩107,665 | ₩106,569 | ₩107,290 | -0.09% | 589.6만 |
|---|
| 2026.09.23 | ₩108,279 | ₩108,333 | ₩107,371 | ₩107,584 | -0.64% | 564.4만 |
|---|
| 2026.09.22 | ₩108,787 | ₩109,789 | ₩108,373 | ₩109,602 | +0.75% | 445.3만 |
|---|
| 2026.09.21 | ₩109,602 | ₩109,629 | ₩108,560 | ₩109,121 | -0.44% | 455.1만 |
|---|
| 2026.09.18 | ₩109,682 | ₩110,404 | ₩109,067 | ₩109,869 | +0.17% | 266.7만 |
|---|
| 2026.09.17 | ₩109,669 | ₩109,976 | ₩109,054 | ₩109,148 | -0.48% | 276.8만 |
|---|
| 2026.09.16 | ₩109,281 | ₩109,829 | ₩106,369 | ₩107,317 | -1.80% | 694.2만 |
|---|
| 2026.09.15 | ₩107,691 | ₩108,279 | ₩107,317 | ₩107,932 | +0.22% | 324.6만 |
|---|
| 2026.09.14 | ₩107,424 | ₩108,453 | ₩107,103 | ₩107,611 | +0.17% | 1295.7만 |
|---|
| 2026.09.11 | ₩110,257 | ₩110,564 | ₩109,067 | ₩109,174 | -0.98% | 453.8만 |
|---|
| 2026.09.10 | ₩109,428 | ₩109,883 | ₩108,333 | ₩108,586 | -0.77% | 875.9만 |
|---|
| 2026.09.09 | ₩111,245 | ₩111,352 | ₩109,896 | ₩110,484 | -0.68% | 403.9만 |
|---|
| 2026.09.08 | ₩110,510 | ₩110,738 | ₩109,442 | ₩109,495 | -0.92% | 447.2만 |
|---|
| 2026.09.04 | ₩110,831 | ₩111,753 | ₩110,671 | ₩111,419 | +0.53% | 498.9만 |
|---|
| 2026.09.03 | ₩112,488 | ₩113,263 | ₩111,913 | ₩112,368 | -0.11% | 526.8만 |
|---|
| 2026.09.02 | ₩109,495 | ₩110,444 | ₩109,442 | ₩110,297 | +0.73% | 484.1만 |
|---|
| 2026.09.01 | ₩109,094 | ₩109,896 | ₩108,573 | ₩108,693 | -0.37% | 482.7만 |
|---|
| 2026.08.31 | ₩111,660 | ₩111,900 | ₩110,911 | ₩111,847 | +0.17% | 340.8만 |
|---|
| 2026.08.28 | ₩115,641 | ₩116,336 | ₩111,660 | ₩111,994 | -3.15% | 944.3만 |
|---|
| 2026.08.27 | ₩115,280 | ₩115,962 | ₩114,599 | ₩115,735 | +0.39% | 425.8만 |
|---|
| 2026.08.26 | ₩115,815 | ₩116,376 | ₩115,120 | ₩115,401 | -0.36% | 400.5만 |
|---|
| 2026.08.25 | ₩115,802 | ₩117,258 | ₩115,668 | ₩117,258 | +1.26% | 452.4만 |
|---|
| 2026.08.24 | ₩117,392 | ₩117,605 | ₩116,176 | ₩116,870 | -0.44% | 676.4만 |
|---|
| 2026.08.21 | ₩115,160 | ₩116,363 | ₩114,893 | ₩115,962 | +0.70% | 629.4만 |
|---|
| 2026.08.20 | ₩112,341 | ₩114,051 | ₩112,247 | ₩113,744 | +1.25% | 910만 |
|---|
| 2026.08.19 | ₩111,980 | ₩113,370 | ₩111,593 | ₩113,356 | +1.23% | 1087.5만 |
|---|
| 2026.08.18 | ₩110,243 | ₩110,724 | ₩108,987 | ₩109,174 | -0.97% | 315.3만 |
|---|
| 2026.08.17 | ₩110,203 | ₩111,259 | ₩110,150 | ₩111,045 | +0.76% | 493.6만 |
|---|
| 2026.08.14 | ₩110,123 | ₩110,444 | ₩109,816 | ₩109,936 | -0.17% | 214.5만 |
|---|
| 2026.08.13 | ₩110,110 | ₩110,230 | ₩109,094 | ₩109,268 | -0.76% | 424.5만 |
|---|
| 2026.08.12 | ₩110,978 | ₩111,513 | ₩110,430 | ₩110,871 | -0.10% | 482.5만 |
|---|
| 2026.08.11 | ₩110,470 | ₩110,644 | ₩109,522 | ₩109,802 | -0.60% | 371.8만 |
|---|
| 2026.08.10 | ₩108,894 | ₩110,430 | ₩108,426 | ₩110,243 | +1.24% | 356만 |
|---|
| 2026.08.07 | ₩109,455 | ₩109,709 | ₩108,720 | ₩109,134 | -0.29% | 840.3만 |
|---|
| 2026.08.06 | ₩106,689 | ₩107,384 | ₩106,075 | ₩106,716 | +0.03% | 736.9만 |
|---|
| 2026.08.05 | ₩105,460 | ₩107,210 | ₩105,246 | ₩106,689 | +1.17% | 1111.9만 |
|---|
| 2026.08.04 | ₩102,440 | ₩103,135 | ₩102,213 | ₩102,467 | +0.03% | 1009.5만 |
|---|
| 2026.08.03 | ₩101,345 | ₩101,879 | ₩100,971 | ₩101,799 | +0.45% | 431.7만 |
|---|
| 2026.07.31 | ₩101,558 | ₩101,893 | ₩101,011 | ₩101,772 | +0.21% | 526.3만 |
|---|
| 2026.07.30 | ₩102,467 | ₩103,482 | ₩102,360 | ₩103,282 | +0.80% | 353.4만 |
|---|
| 2026.07.29 | ₩100,850 | ₩103,402 | ₩100,383 | ₩101,599 | +0.74% | 420.3만 |
|---|
| 2026.07.28 | ₩101,224 | ₩101,665 | ₩100,797 | ₩101,144 | -0.08% | 477.5만 |
|---|
| 2026.07.27 | ₩102,400 | ₩102,855 | ₩102,133 | ₩102,587 | +0.18% | 233.5만 |
|---|
| 2026.07.24 | ₩101,665 | ₩102,547 | ₩101,639 | ₩101,852 | +0.18% | 259.4만 |
|---|
| 2026.07.23 | ₩101,933 | ₩102,160 | ₩101,478 | ₩101,746 | -0.18% | 410.5만 |
|---|
| 2026.07.22 | ₩103,843 | ₩104,658 | ₩103,723 | ₩103,803 | -0.04% | 776.5만 |
|---|
| 2026.07.21 | ₩101,772 | ₩102,681 | ₩101,625 | ₩102,641 | +0.85% | 357만 |
|---|
| 2026.07.20 | ₩100,703 | ₩100,984 | ₩100,450 | ₩100,677 | -0.03% | 758.4만 |
|---|
| 2026.07.17 | ₩99,675 | ₩101,077 | ₩99,608 | ₩100,877 | +1.21% | 628.8만 |
|---|
| 2026.07.16 | ₩100,610 | ₩100,890 | ₩99,701 | ₩99,942 | -0.66% | 561.9만 |
|---|
| 2026.07.15 | ₩101,893 | ₩102,547 | ₩101,184 | ₩101,919 | +0.03% | 294.2만 |
|---|
| 2026.07.14 | ₩102,574 | ₩103,028 | ₩101,585 | ₩101,906 | -0.65% | 352.1만 |
|---|
| 2026.07.13 | ₩102,066 | ₩102,106 | ₩100,169 | ₩100,543 | -1.49% | 439.2만 |
|---|
| 2026.07.10 | ₩102,694 | ₩103,402 | ₩102,333 | ₩103,229 | +0.52% | 274.9만 |
|---|
| 2026.07.09 | ₩103,656 | ₩103,950 | ₩103,362 | ₩103,563 | -0.09% | 545.7만 |
|---|
| 2026.07.08 | ₩102,200 | ₩102,801 | ₩101,051 | ₩102,534 | +0.33% | 333.7만 |
|---|
| 2026.07.07 | ₩104,685 | ₩105,032 | ₩102,841 | ₩103,376 | -1.25% | 342.1만 |
|---|
| 2026.07.06 | ₩104,084 | ₩104,738 | ₩103,736 | ₩104,618 | +0.51% | 1149.1만 |
|---|
| 2026.07.02 | ₩103,309 | ₩104,124 | ₩103,042 | ₩103,563 | +0.25% | 467.4만 |
|---|
| 2026.07.01 | ₩101,665 | ₩103,429 | ₩101,385 | ₩101,492 | -0.17% | 679.8만 |
|---|
| 2026.06.30 | ₩101,091 | ₩102,093 | ₩100,824 | ₩100,890 | -0.20% | 551.3만 |
|---|
| 2026.06.29 | ₩101,492 | ₩101,612 | ₩100,490 | ₩100,917 | -0.57% | 426.2만 |
|---|
| 2026.06.26 | ₩101,933 | ₩102,908 | ₩101,639 | ₩102,293 | +0.35% | 467.2만 |
|---|
| 2026.06.25 | ₩101,051 | ₩101,599 | ₩100,450 | ₩101,158 | +0.11% | 628.7만 |
|---|
| 2026.06.24 | ₩99,915 | ₩101,558 | ₩99,461 | ₩100,196 | +0.28% | 1060.9만 |
|---|
| 2026.06.23 | ₩103,416 | ₩104,137 | ₩103,269 | ₩103,322 | -0.09% | 465.2만 |
|---|
| 2026.06.22 | ₩105,219 | ₩105,794 | ₩104,779 | ₩105,286 | +0.06% | 967.4만 |
|---|
| 2026.06.18 | ₩107,157 | ₩107,477 | ₩105,594 | ₩105,994 | -1.08% | 840.6만 |
|---|
| 2026.06.17 | ₩108,934 | ₩110,096 | ₩105,994 | ₩106,409 | -2.32% | 1427.6만 |
|---|
| 2026.06.16 | ₩108,920 | ₩109,228 | ₩108,386 | ₩108,894 | -0.02% | 392.2만 |
|---|
| 2026.06.15 | ₩109,415 | ₩109,802 | ₩108,466 | ₩108,573 | -0.77% | 513.1만 |
|---|
| 2026.06.12 | ₩105,620 | ₩106,435 | ₩104,979 | ₩105,807 | +0.18% | 987.8만 |
|---|
| 2026.06.11 | ₩102,374 | ₩106,008 | ₩101,826 | ₩105,727 | +3.28% | 1352.7만 |
|---|
| 2026.06.10 | ₩104,244 | ₩105,193 | ₩102,547 | ₩102,601 | -1.58% | 1140만 |
|---|
| 2026.06.09 | ₩108,840 | ₩109,642 | ₩106,462 | ₩106,983 | -1.71% | 921만 |
|---|
| 2026.06.08 | ₩108,840 | ₩109,228 | ₩108,426 | ₩108,733 | -0.10% | 651.3만 |
|---|
| 2026.06.05 | ₩110,724 | ₩110,818 | ₩108,426 | ₩108,520 | -1.99% | 778.8만 |
|---|
| 2026.06.04 | ₩113,196 | ₩113,463 | ₩112,007 | ₩112,608 | -0.52% | 305.1만 |
|---|
| 2026.06.03 | ₩111,807 | ₩112,087 | ₩111,232 | ₩111,686 | -0.11% | 905.7만 |
|---|
| 2026.06.02 | ₩113,397 | ₩113,450 | ₩112,555 | ₩112,795 | -0.53% | 589.2만 |
|---|
| 2026.06.01 | ₩112,247 | ₩112,969 | ₩111,780 | ₩112,595 | +0.31% | 481.7만 |
|---|
| 2026.05.29 | ₩113,784 | ₩115,494 | ₩113,664 | ₩114,225 | +0.39% | 594.9만 |
|---|
| 2026.05.28 | ₩111,299 | ₩113,477 | ₩111,018 | ₩113,022 | +1.55% | 1292.9만 |
|---|
| 2026.05.27 | ₩110,698 | ₩112,060 | ₩110,698 | ₩111,873 | +1.06% | 677.7만 |
|---|
| 2026.05.26 | ₩113,650 | ₩113,891 | ₩112,662 | ₩113,316 | -0.29% | 385.5만 |
|---|
| 2026.05.22 | ₩113,664 | ₩113,797 | ₩112,862 | ₩113,316 | -0.31% | 323.6만 |
|---|
| 2026.05.21 | ₩113,129 | ₩114,559 | ₩112,795 | ₩114,145 | +0.90% | 280.9만 |
|---|
| 2026.05.20 | ₩112,835 | ₩114,439 | ₩112,274 | ₩114,278 | +1.28% | 601.8만 |
|---|
| 2026.05.19 | ₩112,902 | ₩113,463 | ₩112,221 | ₩112,662 | -0.21% | 1080.5만 |
|---|
| 2026.05.18 | ₩114,920 | ₩115,227 | ₩113,891 | ₩114,586 | -0.29% | 319.8만 |
|---|
| 2026.05.15 | ₩114,359 | ₩114,773 | ₩113,383 | ₩114,252 | -0.09% | 392.4만 |
|---|
| 2026.05.14 | ₩117,832 | ₩118,140 | ₩116,937 | ₩116,964 | -0.74% | 247.1만 |
|---|
| 2026.05.13 | ₩117,873 | ₩118,380 | ₩117,351 | ₩117,832 | -0.03% | 335.1만 |
|---|
| 2026.05.12 | ₩117,899 | ₩118,527 | ₩116,603 | ₩118,527 | +0.53% | 321.2만 |
|---|
| 2026.05.11 | ₩118,875 | ₩119,356 | ₩118,340 | ₩118,995 | +0.10% | 301.8만 |
|---|
| 2026.05.08 | ₩118,835 | ₩119,409 | ₩118,207 | ₩118,741 | -0.08% | 286.1만 |
|---|
| 2026.05.07 | ₩119,222 | ₩119,743 | ₩117,792 | ₩118,193 | -0.86% | 707.3만 |
|---|
| 2026.05.06 | ₩117,752 | ₩118,581 | ₩117,619 | ₩117,979 | +0.19% | 653.4만 |
|---|
| 2026.05.05 | ₩115,027 | ₩115,280 | ₩114,399 | ₩114,492 | -0.46% | 402.8만 |
|---|
| 2026.05.04 | ₩114,652 | ₩115,200 | ₩113,156 | ₩113,530 | -0.98% | 788.5만 |
|---|
| 2026.05.01 | ₩115,361 | ₩117,151 | ₩115,294 | ₩115,868 | +0.44% | 981.5만 |
|---|
| 2026.04.30 | ₩116,443 | ₩116,470 | ₩115,748 | ₩116,042 | -0.34% | 408.5만 |
|---|
| 2026.04.29 | ₩114,078 | ₩114,746 | ₩113,383 | ₩114,305 | +0.20% | 893.3만 |
|---|
| 2026.04.28 | ₩115,160 | ₩115,668 | ₩114,559 | ₩115,521 | +0.31% | 413.9만 |
|---|
| 2026.04.27 | ₩118,193 | ₩118,220 | ₩117,325 | ₩117,672 | -0.44% | 233.8만 |
|---|
| 2026.04.24 | ₩118,086 | ₩119,169 | ₩117,913 | ₩118,581 | +0.42% | 306.5만 |
|---|
| 2026.04.23 | ₩118,848 | ₩119,169 | ₩117,231 | ₩118,033 | -0.69% | 405.6만 |
|---|
| 2026.04.22 | ₩119,436 | ₩119,690 | ₩118,768 | ₩119,169 | -0.22% | 315.2만 |
|---|
| 2026.04.21 | ₩120,050 | ₩120,518 | ₩117,378 | ₩117,632 | -2.01% | 851만 |
|---|
| 2026.04.20 | ₩121,293 | ₩121,373 | ₩120,478 | ₩121,012 | -0.23% | 482.6만 |
|---|
| 2026.04.17 | ₩121,988 | ₩122,830 | ₩121,908 | ₩122,041 | +0.04% | 414.1만 |
|---|
| 2026.04.16 | ₩121,052 | ₩121,253 | ₩119,943 | ₩120,465 | -0.49% | 399.6만 |
|---|
| 2026.04.15 | ₩121,226 | ₩121,453 | ₩120,344 | ₩120,571 | -0.54% | 439.3만 |
|---|
| 2026.04.14 | ₩120,251 | ₩121,841 | ₩120,197 | ₩121,827 | +1.31% | 529.1만 |
|---|
| 2026.04.13 | ₩119,048 | ₩119,409 | ₩118,180 | ₩119,195 | +0.12% | 507.4만 |
|---|
| 2026.04.10 | ₩120,050 | ₩120,558 | ₩119,369 | ₩119,663 | -0.32% | 346.9만 |
|---|
| 2026.04.09 | ₩119,489 | ₩120,692 | ₩119,329 | ₩119,877 | +0.32% | 403만 |
|---|
| 2026.04.08 | ₩120,451 | ₩120,571 | ₩118,100 | ₩118,968 | -1.23% | 997.7만 |
|---|
| 2026.04.07 | ₩117,098 | ₩118,621 | ₩115,855 | ₩118,193 | +0.94% | 817.9만 |
|---|
| 2026.04.06 | ₩117,378 | ₩118,113 | ₩116,817 | ₩117,057 | -0.27% | 442.4만 |
|---|
| 2026.04.02 | ₩115,628 | ₩118,126 | ₩115,294 | ₩117,498 | +1.62% | 614.7만 |
|---|
| 2026.04.01 | ₩119,075 | ₩120,478 | ₩118,754 | ₩119,823 | +0.63% | 1444.3만 |
|---|
| 2026.03.31 | ₩115,000 | ₩117,846 | ₩114,880 | ₩117,792 | +2.43% | 1276.2만 |
|---|
| 2026.03.30 | ₩114,840 | ₩115,000 | ₩112,982 | ₩113,477 | -1.19% | 1116만 |
|---|
| 2026.03.27 | ₩111,205 | ₩114,532 | ₩110,978 | ₩113,503 | +2.07% | 1516.6만 |
|---|
| 2026.03.26 | ₩111,820 | ₩112,622 | ₩109,602 | ₩109,682 | -1.91% | 1565.9만 |
|---|
| 2026.03.25 | ₩114,920 | ₩115,133 | ₩112,849 | ₩113,931 | -0.86% | 1247.9만 |
|---|
| 2026.03.24 | ₩109,548 | ₩111,486 | ₩109,388 | ₩110,577 | +0.94% | 1457.2만 |
|---|
| 2026.03.23 | ₩110,871 | ₩113,450 | ₩109,402 | ₩110,604 | -0.24% | 3040.3만 |
|---|
| 2026.03.20 | ₩117,164 | ₩117,311 | ₩112,595 | ₩113,169 | -3.41% | 2387만 |
|---|
| 2026.03.19 | ₩115,040 | ₩117,204 | ₩114,091 | ₩116,737 | +1.48% | 3276.3만 |
|---|
| 2026.03.18 | ₩122,242 | ₩123,177 | ₩121,640 | ₩121,747 | -0.40% | 1842.6만 |
|---|
| 2026.03.17 | ₩126,050 | ₩126,504 | ₩125,047 | ₩125,689 | -0.29% | 892.6만 |
|---|
| 2026.03.16 | ₩126,223 | ₩126,664 | ₩125,061 | ₩126,036 | -0.15% | 970만 |
|---|
| 2026.03.13 | ₩128,428 | ₩128,668 | ₩125,969 | ₩126,103 | -1.81% | 1222.1만 |
|---|
| 2026.03.12 | ₩130,004 | ₩130,018 | ₩127,666 | ₩127,800 | -1.70% | 4769.7만 |
|---|
| 2026.03.11 | ₩130,298 | ₩130,686 | ₩129,497 | ₩130,339 | +0.03% | 515.6만 |
|---|
| 2026.03.10 | ₩131,327 | ₩131,741 | ₩129,791 | ₩130,739 | -0.45% | 888.9만 |
|---|
| 2026.03.09 | ₩128,147 | ₩129,377 | ₩127,225 | ₩129,310 | +0.91% | 681.4만 |
|---|
| 2026.03.06 | ₩128,374 | ₩130,138 | ₩127,787 | ₩129,577 | +0.94% | 1170.1만 |
|---|
| 2026.03.05 | ₩128,708 | ₩128,802 | ₩126,971 | ₩127,626 | -0.84% | 1781.4만 |
|---|
| 2026.03.04 | ₩129,898 | ₩130,392 | ₩128,495 | ₩129,136 | -0.59% | 1131.4만 |
|---|
| 2026.03.03 | ₩129,270 | ₩129,523 | ₩125,635 | ₩128,161 | -0.86% | 1921.3만 |
|---|
| 2026.03.02 | ₩134,120 | ₩134,694 | ₩132,289 | ₩134,120 | 0.00% | 1798.5만 |
|---|
| 2026.02.27 | ₩131,554 | ₩132,436 | ₩131,154 | ₩132,369 | +0.62% | 922.9만 |
|---|
| 2026.02.26 | ₩130,018 | ₩130,793 | ₩128,989 | ₩130,659 | +0.49% | 564.3만 |
|---|
| 2026.02.25 | ₩130,205 | ₩131,220 | ₩129,417 | ₩129,564 | -0.49% | 704.1만 |
|---|
| 2026.02.24 | ₩128,642 | ₩130,111 | ₩128,521 | ₩129,871 | +0.96% | 654.6만 |
|---|
| 2026.02.23 | ₩129,898 | ₩131,728 | ₩129,898 | ₩131,701 | +1.39% | 834만 |
|---|
| 2026.02.20 | ₩126,784 | ₩128,227 | ₩125,422 | ₩128,201 | +1.12% | 1007.9만 |
|---|
| 2026.02.19 | ₩125,208 | ₩126,277 | ₩124,820 | ₩125,756 | +0.44% | 752.2만 |
|---|
| 2026.02.18 | ₩124,727 | ₩126,009 | ₩124,620 | ₩125,395 | +0.54% | 910만 |
|---|
| 2026.02.17 | ₩123,177 | ₩123,524 | ₩121,961 | ₩122,683 | -0.40% | 1011.2만 |
|---|
| 2026.02.13 | ₩125,849 | ₩126,931 | ₩124,874 | ₩126,597 | +0.59% | 1022.5만 |
|---|
| 2026.02.12 | ₩127,225 | ₩127,613 | ₩122,656 | ₩123,564 | -2.88% | 2257.8만 |
|---|
| 2026.02.11 | ₩127,533 | ₩128,241 | ₩126,678 | ₩127,947 | +0.32% | 802만 |
|---|
| 2026.02.10 | ₩127,533 | ₩127,733 | ₩125,756 | ₩126,544 | -0.78% | 1030.6만 |
|---|
| 2026.02.09 | ₩126,223 | ₩127,947 | ₩126,116 | ₩127,773 | +1.23% | 1143.5만 |
|---|
| 2026.02.06 | ₩123,311 | ₩125,021 | ₩123,150 | ₩124,580 | +1.03% | 1178.3만 |
|---|
| 2026.02.05 | ₩121,574 | ₩123,377 | ₩120,531 | ₩120,959 | -0.51% | 2097.3만 |
|---|
| 2026.02.04 | ₩126,544 | ₩126,718 | ₩121,961 | ₩124,152 | -1.89% | 2459.4만 |
|---|
| 2026.02.03 | ₩123,858 | ₩125,622 | ₩122,789 | ₩124,299 | +0.36% | 3618.2만 |
|---|
| 2026.02.02 | ₩118,808 | ₩120,598 | ₩115,628 | ₩117,004 | -1.52% | 3183.3만 |
|---|
| 2026.01.30 | ₩127,586 | ₩128,628 | ₩117,832 | ₩121,854 | -4.49% | 7612.2만 |
|---|
| 2026.01.29 | ₩139,451 | ₩139,491 | ₩128,027 | ₩135,710 | -2.68% | 6984만 |
|---|
| 2026.01.28 | ₩132,316 | ₩135,643 | ₩131,728 | ₩135,282 | +2.24% | 4299.6만 |
|---|
| 2026.01.27 | ₩127,265 | ₩130,379 | ₩126,971 | ₩130,245 | +2.34% | 2037.8만 |
|---|
| 2026.01.26 | ₩127,746 | ₩128,428 | ₩125,996 | ₩127,172 | -0.45% | 2529.7만 |
|---|
| 2026.01.23 | ₩124,259 | ₩125,528 | ₩124,112 | ₩125,315 | +0.85% | 1862.4만 |
|---|
| 2026.01.22 | ₩121,467 | ₩123,965 | ₩121,413 | ₩123,671 | +1.81% | 1102.1만 |
|---|
| 2026.01.21 | ₩122,255 | ₩122,576 | ₩119,636 | ₩121,413 | -0.69% | 2624.1만 |
|---|
| 2026.01.20 | ₩119,503 | ₩119,917 | ₩118,808 | ₩119,650 | +0.12% | 1797만 |
|---|
| 2026.01.16 | ₩115,708 | ₩116,242 | ₩114,158 | ₩115,267 | -0.38% | 2002.4만 |
|---|
| 2026.01.15 | ₩115,775 | ₩116,336 | ₩115,695 | ₩115,855 | +0.07% | 879.6만 |
|---|
| 2026.01.14 | ₩116,590 | ₩116,817 | ₩115,721 | ₩116,550 | -0.03% | 1185.6만 |
|---|
| 2026.01.13 | ₩116,189 | ₩116,750 | ₩114,960 | ₩115,387 | -0.69% | 1327.3만 |
|---|
| 2026.01.12 | ₩115,387 | ₩116,496 | ₩115,347 | ₩115,561 | +0.15% | 1097.8만 |
|---|
| 2026.01.09 | ₩113,049 | ₩113,637 | ₩112,688 | ₩113,423 | +0.33% | 1073.6만 |
|---|
| 2026.01.08 | ₩111,366 | ₩112,648 | ₩111,232 | ₩112,608 | +1.12% | 557.6만 |
|---|
| 2026.01.07 | ₩111,793 | ₩112,421 | ₩111,299 | ₩111,980 | +0.17% | 863.2만 |
|---|
| 2026.01.06 | ₩112,354 | ₩113,143 | ₩112,288 | ₩113,062 | +0.63% | 872.9만 |
|---|
| 2026.01.05 | ₩111,205 | ₩112,100 | ₩111,138 | ₩111,847 | +0.58% | 938.5만 |
|---|
| 2026.01.02 | ₩109,896 | ₩109,936 | ₩108,426 | ₩108,974 | -0.84% | 967.9만 |
|---|
| 2025.12.31 | ₩109,081 | ₩109,495 | ₩108,226 | ₩108,453 | -0.58% | 904.5만 |
|---|
| 2025.12.30 | ₩110,430 | ₩110,484 | ₩109,081 | ₩109,174 | -1.14% | 833.4만 |
|---|
| 2025.12.29 | ₩110,470 | ₩110,470 | ₩108,239 | ₩109,041 | -1.29% | 1644.3만 |
|---|
| 2025.12.26 | ₩113,971 | ₩114,492 | ₩113,490 | ₩114,024 | +0.05% | 898.9만 |
|---|
| 2025.12.24 | ₩112,822 | ₩112,916 | ₩111,873 | ₩112,688 | -0.12% | 654.9만 |
|---|
| 2025.12.23 | ₩112,314 | ₩113,196 | ₩111,419 | ₩113,143 | +0.74% | 732.7만 |
|---|
| 2025.12.22 | ₩111,352 | ₩111,780 | ₩111,018 | ₩111,686 | +0.30% | 631만 |
|---|
| 2025.12.19 | ₩108,894 | ₩109,615 | ₩108,680 | ₩109,174 | +0.26% | 520.3만 |
|---|
| 2025.12.18 | ₩108,987 | ₩110,070 | ₩108,386 | ₩109,067 | +0.07% | 805.3만 |
|---|
| 2025.12.17 | ₩108,920 | ₩109,442 | ₩108,720 | ₩109,241 | +0.29% | 1026.9만 |
|---|
| 2025.12.16 | ₩108,840 | ₩109,094 | ₩107,985 | ₩108,333 | -0.47% | 696.5만 |
|---|
| 2025.12.15 | ₩108,840 | ₩109,094 | ₩107,838 | ₩108,333 | -0.47% | 722.3만 |
|---|
| 2025.12.12 | ₩109,241 | ₩109,535 | ₩107,130 | ₩108,212 | -0.94% | 1372.6만 |
|---|
| 2025.12.11 | ₩106,449 | ₩107,838 | ₩106,315 | ₩107,611 | +1.09% | 1319.6만 |
|---|
| 2025.12.10 | ₩105,620 | ₩106,649 | ₩105,233 | ₩106,449 | +0.78% | 862.6만 |
|---|
| 2025.12.09 | ₩105,513 | ₩106,222 | ₩105,433 | ₩106,008 | +0.47% | 524.5만 |
|---|
| 2025.12.08 | ₩105,928 | ₩105,954 | ₩105,072 | ₩105,487 | -0.42% | 633.1만 |
|---|
| 2025.12.05 | ₩106,489 | ₩107,184 | ₩105,660 | ₩105,741 | -0.70% | 657만 |
|---|
| 2025.12.04 | ₩105,861 | ₩106,168 | ₩105,460 | ₩105,928 | +0.06% | 403만 |
|---|
| 2025.12.03 | ₩106,302 | ₩106,743 | ₩105,580 | ₩105,861 | -0.41% | 541.7만 |
|---|
| 2025.12.02 | ₩106,369 | ₩106,422 | ₩104,792 | ₩105,941 | -0.40% | 813만 |
|---|
| 2025.12.01 | ₩106,890 | ₩106,890 | ₩106,181 | ₩106,636 | -0.24% | 1041.2만 |
|---|
| 2025.11.28 | ₩105,620 | ₩106,115 | ₩105,340 | ₩106,101 | +0.46% | 622.8만 |
|---|
| 2025.11.26 | ₩104,257 | ₩104,992 | ₩104,110 | ₩104,805 | +0.53% | 914.3만 |
|---|
| 2025.11.25 | ₩104,057 | ₩104,645 | ₩103,456 | ₩103,990 | -0.06% | 1267.8만 |
|---|
| 2025.11.24 | ₩102,561 | ₩104,030 | ₩102,387 | ₩104,004 | +1.41% | 741.2만 |
|---|
| 2025.11.21 | ₩102,347 | ₩103,202 | ₩102,053 | ₩102,360 | +0.01% | 1029만 |
|---|
| 2025.11.20 | ₩102,667 | ₩103,349 | ₩101,746 | ₩102,587 | -0.08% | 851.9만 |
|---|
| 2025.11.19 | ₩103,349 | ₩104,004 | ₩102,080 | ₩102,587 | -0.74% | 916.2만 |
|---|
| 2025.11.18 | ₩102,547 | ₩102,748 | ₩101,692 | ₩102,467 | -0.08% | 1023.4만 |
|---|
| 2025.11.17 | ₩102,333 | ₩102,721 | ₩100,837 | ₩101,692 | -0.63% | 1049.4만 |
|---|
| 2025.11.14 | ₩102,013 | ₩103,469 | ₩101,465 | ₩102,855 | +0.83% | 1596만 |
|---|
| 2025.11.13 | ₩105,954 | ₩106,181 | ₩104,311 | ₩104,765 | -1.12% | 1229.6만 |
|---|
| 2025.11.12 | ₩103,990 | ₩105,994 | ₩103,817 | ₩105,607 | +1.55% | 1381.4만 |
|---|
| 2025.11.11 | ₩103,950 | ₩104,070 | ₩103,122 | ₩103,950 | 0.00% | 673.9만 |
|---|
| 2025.11.10 | ₩102,855 | ₩103,603 | ₩102,547 | ₩103,509 | +0.64% | 605.5만 |
|---|
| 2025.11.07 | ₩100,663 | ₩101,358 | ₩100,262 | ₩100,784 | +0.12% | 856.9만 |
|---|
| 2025.11.06 | ₩100,423 | ₩100,717 | ₩99,781 | ₩100,169 | -0.25% | 751.3만 |
|---|
| 2025.11.05 | ₩100,262 | ₩100,436 | ₩99,768 | ₩100,276 | +0.01% | 594.7만 |
|---|
| 2025.11.04 | ₩99,461 | ₩100,049 | ₩98,873 | ₩99,153 | -0.31% | 697.9만 |
|---|
| 2025.11.03 | ₩100,931 | ₩101,438 | ₩100,570 | ₩100,931 | 0.00% | 696.8만 |
|---|
| 2025.10.31 | ₩101,345 | ₩101,385 | ₩99,995 | ₩100,730 | -0.61% | 957.2만 |
|---|
| 2025.10.30 | ₩99,888 | ₩101,318 | ₩99,728 | ₩101,265 | +1.38% | 1040.1만 |
|---|
| 2025.10.29 | ₩101,144 | ₩101,251 | ₩98,873 | ₩99,287 | -1.84% | 1593.9만 |
|---|
| 2025.10.28 | ₩98,966 | ₩99,928 | ₩98,525 | ₩99,661 | +0.70% | 1118.5만 |
|---|
| 2025.10.27 | ₩101,505 | ₩101,639 | ₩99,955 | ₩100,409 | -1.08% | 1909.8만 |
|---|
| 2025.10.24 | ₩103,549 | ₩104,164 | ₩103,122 | ₩103,295 | -0.25% | 1159.2만 |
|---|
| 2025.10.23 | ₩104,364 | ₩104,551 | ₩103,589 | ₩103,616 | -0.72% | 1075.2만 |
|---|
| 2025.10.22 | ₩101,959 | ₩103,523 | ₩100,931 | ₩103,255 | +1.27% | 2470.3만 |
|---|
| 2025.10.21 | ₩105,741 | ₩106,355 | ₩102,748 | ₩103,389 | -2.22% | 3983.4만 |
|---|
| 2025.10.20 | ₩108,733 | ₩110,297 | ₩108,052 | ₩110,230 | +1.38% | 1579.3만 |
|---|
| 2025.10.17 | ₩108,627 | ₩108,680 | ₩105,380 | ₩106,395 | -2.05% | 4040.1만 |
|---|
| 2025.10.16 | ₩107,010 | ₩108,546 | ₩106,809 | ₩108,426 | +1.32% | 1769.5만 |
|---|
| 2025.10.15 | ₩105,594 | ₩106,075 | ₩105,233 | ₩105,981 | +0.37% | 1140.6만 |
|---|
| 2025.10.14 | ₩103,456 | ₩104,605 | ₩103,389 | ₩104,257 | +0.77% | 1145.1만 |
|---|
| 2025.10.13 | ₩102,988 | ₩103,643 | ₩102,748 | ₩103,456 | +0.45% | 938.9만 |
|---|
| 2025.10.10 | ₩100,530 | ₩101,291 | ₩99,968 | ₩100,984 | +0.45% | 1296.7만 |
|---|