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 | ₩105,168 | ₩105,516 | ₩104,968 | ₩105,355 | +0.18% | 287.8만 |
| 2026.10.08 | ₩103,485 | ₩104,033 | ₩103,031 | ₩103,739 | +0.25% | 322.6만 |
| 2026.10.07 | ₩102,724 | ₩103,565 | ₩102,497 | ₩102,938 | +0.21% | 337.5만 |
| 2026.10.06 | ₩104,447 | ₩105,048 | ₩104,033 | ₩104,687 | +0.23% | 296.9만 |
| 2026.10.05 | ₩104,260 | ₩104,273 | ₩103,525 | ₩103,953 | -0.29% | 405.9만 |
| 2026.10.02 | ₩105,275 | ₩105,489 | ₩103,565 | ₩104,126 | -1.09% | 363.6만 |
| 2026.10.01 | ₩104,581 | ₩105,075 | ₩104,180 | ₩104,821 | +0.23% | 435.7만 |
| 2026.09.30 | ₩105,262 | ₩105,329 | ₩104,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,327 |
| -0.89% |
| 388.8만 |
| 2026.09.29 | ₩104,300 | ₩104,888 | ₩104,006 | ₩104,888 | +0.56% | 362.1만 |
|---|
| 2026.09.28 | ₩104,006 | ₩104,460 | ₩103,231 | ₩103,525 | -0.46% | 725.1만 |
|---|
| 2026.09.25 | ₩107,399 | ₩107,960 | ₩106,811 | ₩107,746 | +0.32% | 405만 |
|---|
| 2026.09.24 | ₩107,359 | ₩107,640 | ₩106,544 | ₩107,266 | -0.09% | 589.6만 |
|---|
| 2026.09.23 | ₩108,254 | ₩108,307 | ₩107,346 | ₩107,559 | -0.64% | 564.4만 |
|---|
| 2026.09.22 | ₩108,762 | ₩109,764 | ₩108,348 | ₩109,576 | +0.75% | 445.3만 |
|---|
| 2026.09.21 | ₩109,576 | ₩109,603 | ₩108,535 | ₩109,096 | -0.44% | 455.1만 |
|---|
| 2026.09.18 | ₩109,657 | ₩110,378 | ₩109,042 | ₩109,844 | +0.17% | 266.7만 |
|---|
| 2026.09.17 | ₩109,643 | ₩109,951 | ₩109,029 | ₩109,122 | -0.48% | 276.8만 |
|---|
| 2026.09.16 | ₩109,256 | ₩109,804 | ₩106,344 | ₩107,292 | -1.80% | 694.2만 |
|---|
| 2026.09.15 | ₩107,666 | ₩108,254 | ₩107,292 | ₩107,907 | +0.22% | 324.6만 |
|---|
| 2026.09.14 | ₩107,399 | ₩108,428 | ₩107,079 | ₩107,586 | +0.17% | 1295.7만 |
|---|
| 2026.09.11 | ₩110,231 | ₩110,538 | ₩109,042 | ₩109,149 | -0.98% | 453.8만 |
|---|
| 2026.09.10 | ₩109,403 | ₩109,857 | ₩108,307 | ₩108,561 | -0.77% | 875.9만 |
|---|
| 2026.09.09 | ₩111,220 | ₩111,326 | ₩109,870 | ₩110,458 | -0.68% | 403.9만 |
|---|
| 2026.09.08 | ₩110,485 | ₩110,712 | ₩109,416 | ₩109,470 | -0.92% | 447.2만 |
|---|
| 2026.09.04 | ₩110,805 | ₩111,727 | ₩110,645 | ₩111,393 | +0.53% | 498.9만 |
|---|
| 2026.09.03 | ₩112,462 | ₩113,237 | ₩111,887 | ₩112,342 | -0.11% | 526.8만 |
|---|
| 2026.09.02 | ₩109,470 | ₩110,418 | ₩109,416 | ₩110,271 | +0.73% | 484.1만 |
|---|
| 2026.09.01 | ₩109,069 | ₩109,870 | ₩108,548 | ₩108,668 | -0.37% | 482.7만 |
|---|
| 2026.08.31 | ₩111,634 | ₩111,874 | ₩110,886 | ₩111,821 | +0.17% | 340.8만 |
|---|
| 2026.08.28 | ₩115,614 | ₩116,309 | ₩111,634 | ₩111,968 | -3.15% | 944.3만 |
|---|
| 2026.08.27 | ₩115,254 | ₩115,935 | ₩114,572 | ₩115,708 | +0.39% | 425.8만 |
|---|
| 2026.08.26 | ₩115,788 | ₩116,349 | ₩115,093 | ₩115,374 | -0.36% | 400.5만 |
|---|
| 2026.08.25 | ₩115,775 | ₩117,231 | ₩115,641 | ₩117,231 | +1.26% | 452.4만 |
|---|
| 2026.08.24 | ₩117,364 | ₩117,578 | ₩116,149 | ₩116,843 | -0.44% | 676.4만 |
|---|
| 2026.08.21 | ₩115,133 | ₩116,336 | ₩114,866 | ₩115,935 | +0.70% | 629.4만 |
|---|
| 2026.08.20 | ₩112,315 | ₩114,025 | ₩112,221 | ₩113,718 | +1.25% | 910만 |
|---|
| 2026.08.19 | ₩111,954 | ₩113,343 | ₩111,567 | ₩113,330 | +1.23% | 1087.5만 |
|---|
| 2026.08.18 | ₩110,218 | ₩110,699 | ₩108,962 | ₩109,149 | -0.97% | 315.3만 |
|---|
| 2026.08.17 | ₩110,178 | ₩111,233 | ₩110,124 | ₩111,019 | +0.76% | 493.6만 |
|---|
| 2026.08.14 | ₩110,097 | ₩110,418 | ₩109,790 | ₩109,910 | -0.17% | 214.5만 |
|---|
| 2026.08.13 | ₩110,084 | ₩110,204 | ₩109,069 | ₩109,243 | -0.76% | 424.5만 |
|---|
| 2026.08.12 | ₩110,952 | ₩111,487 | ₩110,405 | ₩110,846 | -0.10% | 482.5만 |
|---|
| 2026.08.11 | ₩110,445 | ₩110,618 | ₩109,496 | ₩109,777 | -0.60% | 371.8만 |
|---|
| 2026.08.10 | ₩108,869 | ₩110,405 | ₩108,401 | ₩110,218 | +1.24% | 356만 |
|---|
| 2026.08.07 | ₩109,430 | ₩109,683 | ₩108,695 | ₩109,109 | -0.29% | 840.3만 |
|---|
| 2026.08.06 | ₩106,664 | ₩107,359 | ₩106,050 | ₩106,691 | +0.03% | 736.9만 |
|---|
| 2026.08.05 | ₩105,435 | ₩107,185 | ₩105,222 | ₩106,664 | +1.17% | 1111.9만 |
|---|
| 2026.08.04 | ₩102,417 | ₩103,111 | ₩102,189 | ₩102,443 | +0.03% | 1009.5만 |
|---|
| 2026.08.03 | ₩101,321 | ₩101,856 | ₩100,947 | ₩101,775 | +0.45% | 431.7만 |
|---|
| 2026.07.31 | ₩101,535 | ₩101,869 | ₩100,987 | ₩101,749 | +0.21% | 526.3만 |
|---|
| 2026.07.30 | ₩102,443 | ₩103,458 | ₩102,336 | ₩103,258 | +0.80% | 353.4만 |
|---|
| 2026.07.29 | ₩100,827 | ₩103,378 | ₩100,359 | ₩101,575 | +0.74% | 420.3만 |
|---|
| 2026.07.28 | ₩101,201 | ₩101,642 | ₩100,774 | ₩101,121 | -0.08% | 477.5만 |
|---|
| 2026.07.27 | ₩102,376 | ₩102,831 | ₩102,109 | ₩102,563 | +0.18% | 233.5만 |
|---|
| 2026.07.24 | ₩101,642 | ₩102,523 | ₩101,615 | ₩101,829 | +0.18% | 259.4만 |
|---|
| 2026.07.23 | ₩101,909 | ₩102,136 | ₩101,455 | ₩101,722 | -0.18% | 410.5만 |
|---|
| 2026.07.22 | ₩103,819 | ₩104,634 | ₩103,699 | ₩103,779 | -0.04% | 776.5만 |
|---|
| 2026.07.21 | ₩101,749 | ₩102,657 | ₩101,602 | ₩102,617 | +0.85% | 357만 |
|---|
| 2026.07.20 | ₩100,680 | ₩100,961 | ₩100,426 | ₩100,653 | -0.03% | 758.4만 |
|---|
| 2026.07.17 | ₩99,651 | ₩101,054 | ₩99,585 | ₩100,854 | +1.21% | 628.8만 |
|---|
| 2026.07.16 | ₩100,586 | ₩100,867 | ₩99,678 | ₩99,919 | -0.66% | 561.9만 |
|---|
| 2026.07.15 | ₩101,869 | ₩102,523 | ₩101,161 | ₩101,896 | +0.03% | 294.2만 |
|---|
| 2026.07.14 | ₩102,550 | ₩103,004 | ₩101,562 | ₩101,882 | -0.65% | 352.1만 |
|---|
| 2026.07.13 | ₩102,043 | ₩102,083 | ₩100,146 | ₩100,520 | -1.49% | 439.2만 |
|---|
| 2026.07.10 | ₩102,670 | ₩103,378 | ₩102,310 | ₩103,205 | +0.52% | 274.9만 |
|---|
| 2026.07.09 | ₩103,632 | ₩103,926 | ₩103,338 | ₩103,539 | -0.09% | 545.7만 |
|---|
| 2026.07.08 | ₩102,176 | ₩102,777 | ₩101,027 | ₩102,510 | +0.33% | 333.7만 |
|---|
| 2026.07.07 | ₩104,661 | ₩105,008 | ₩102,817 | ₩103,352 | -1.25% | 342.1만 |
|---|
| 2026.07.06 | ₩104,060 | ₩104,714 | ₩103,712 | ₩104,594 | +0.51% | 1149.1만 |
|---|
| 2026.07.02 | ₩103,285 | ₩104,100 | ₩103,018 | ₩103,539 | +0.25% | 467.4만 |
|---|
| 2026.07.01 | ₩101,642 | ₩103,405 | ₩101,361 | ₩101,468 | -0.17% | 679.8만 |
|---|
| 2026.06.30 | ₩101,067 | ₩102,069 | ₩100,800 | ₩100,867 | -0.20% | 551.3만 |
|---|
| 2026.06.29 | ₩101,468 | ₩101,588 | ₩100,466 | ₩100,894 | -0.57% | 426.2만 |
|---|
| 2026.06.26 | ₩101,909 | ₩102,884 | ₩101,615 | ₩102,270 | +0.35% | 467.2만 |
|---|
| 2026.06.25 | ₩101,027 | ₩101,575 | ₩100,426 | ₩101,134 | +0.11% | 628.7만 |
|---|
| 2026.06.24 | ₩99,892 | ₩101,535 | ₩99,438 | ₩100,172 | +0.28% | 1060.9만 |
|---|
| 2026.06.23 | ₩103,392 | ₩104,113 | ₩103,245 | ₩103,298 | -0.09% | 465.2만 |
|---|
| 2026.06.22 | ₩105,195 | ₩105,769 | ₩104,754 | ₩105,262 | +0.06% | 967.4만 |
|---|
| 2026.06.18 | ₩107,132 | ₩107,453 | ₩105,569 | ₩105,970 | -1.08% | 840.6만 |
|---|
| 2026.06.17 | ₩108,909 | ₩110,071 | ₩105,970 | ₩106,384 | -2.32% | 1427.6만 |
|---|
| 2026.06.16 | ₩108,895 | ₩109,202 | ₩108,361 | ₩108,869 | -0.02% | 392.2만 |
|---|
| 2026.06.15 | ₩109,389 | ₩109,777 | ₩108,441 | ₩108,548 | -0.77% | 513.1만 |
|---|
| 2026.06.12 | ₩105,596 | ₩106,411 | ₩104,955 | ₩105,783 | +0.18% | 987.8만 |
|---|
| 2026.06.11 | ₩102,350 | ₩105,983 | ₩101,802 | ₩105,703 | +3.28% | 1352.7만 |
|---|
| 2026.06.10 | ₩104,220 | ₩105,168 | ₩102,523 | ₩102,577 | -1.58% | 1140만 |
|---|
| 2026.06.09 | ₩108,815 | ₩109,617 | ₩106,437 | ₩106,958 | -1.71% | 921만 |
|---|
| 2026.06.08 | ₩108,815 | ₩109,202 | ₩108,401 | ₩108,708 | -0.10% | 651.3만 |
|---|
| 2026.06.05 | ₩110,699 | ₩110,792 | ₩108,401 | ₩108,494 | -1.99% | 778.8만 |
|---|
| 2026.06.04 | ₩113,170 | ₩113,437 | ₩111,981 | ₩112,582 | -0.52% | 305.1만 |
|---|
| 2026.06.03 | ₩111,781 | ₩112,061 | ₩111,206 | ₩111,660 | -0.11% | 905.7만 |
|---|
| 2026.06.02 | ₩113,370 | ₩113,424 | ₩112,529 | ₩112,769 | -0.53% | 589.2만 |
|---|
| 2026.06.01 | ₩112,221 | ₩112,943 | ₩111,754 | ₩112,569 | +0.31% | 481.7만 |
|---|
| 2026.05.29 | ₩113,758 | ₩115,467 | ₩113,637 | ₩114,198 | +0.39% | 594.9만 |
|---|
| 2026.05.28 | ₩111,273 | ₩113,450 | ₩110,992 | ₩112,996 | +1.55% | 1292.9만 |
|---|
| 2026.05.27 | ₩110,672 | ₩112,034 | ₩110,672 | ₩111,847 | +1.06% | 677.7만 |
|---|
| 2026.05.26 | ₩113,624 | ₩113,864 | ₩112,635 | ₩113,290 | -0.29% | 385.5만 |
|---|
| 2026.05.22 | ₩113,637 | ₩113,771 | ₩112,836 | ₩113,290 | -0.31% | 323.6만 |
|---|
| 2026.05.21 | ₩113,103 | ₩114,532 | ₩112,769 | ₩114,118 | +0.90% | 280.9만 |
|---|
| 2026.05.20 | ₩112,809 | ₩114,412 | ₩112,248 | ₩114,252 | +1.28% | 601.8만 |
|---|
| 2026.05.19 | ₩112,876 | ₩113,437 | ₩112,195 | ₩112,635 | -0.21% | 1080.5만 |
|---|
| 2026.05.18 | ₩114,893 | ₩115,200 | ₩113,864 | ₩114,559 | -0.29% | 319.8만 |
|---|
| 2026.05.15 | ₩114,332 | ₩114,746 | ₩113,357 | ₩114,225 | -0.09% | 392.4만 |
|---|
| 2026.05.14 | ₩117,805 | ₩118,112 | ₩116,910 | ₩116,937 | -0.74% | 247.1만 |
|---|
| 2026.05.13 | ₩117,845 | ₩118,353 | ₩117,324 | ₩117,805 | -0.03% | 335.1만 |
|---|
| 2026.05.12 | ₩117,872 | ₩118,500 | ₩116,576 | ₩118,500 | +0.53% | 321.2만 |
|---|
| 2026.05.11 | ₩118,847 | ₩119,328 | ₩118,313 | ₩118,967 | +0.10% | 301.8만 |
|---|
| 2026.05.08 | ₩118,807 | ₩119,381 | ₩118,179 | ₩118,713 | -0.08% | 286.1만 |
|---|
| 2026.05.07 | ₩119,194 | ₩119,715 | ₩117,765 | ₩118,166 | -0.86% | 707.3만 |
|---|
| 2026.05.06 | ₩117,725 | ₩118,553 | ₩117,591 | ₩117,952 | +0.19% | 653.4만 |
|---|
| 2026.05.05 | ₩115,000 | ₩115,254 | ₩114,372 | ₩114,466 | -0.46% | 402.8만 |
|---|
| 2026.05.04 | ₩114,626 | ₩115,174 | ₩113,130 | ₩113,504 | -0.98% | 788.5만 |
|---|
| 2026.05.01 | ₩115,334 | ₩117,124 | ₩115,267 | ₩115,841 | +0.44% | 981.5만 |
|---|
| 2026.04.30 | ₩116,416 | ₩116,443 | ₩115,721 | ₩116,015 | -0.34% | 408.5만 |
|---|
| 2026.04.29 | ₩114,051 | ₩114,719 | ₩113,357 | ₩114,279 | +0.20% | 893.3만 |
|---|
| 2026.04.28 | ₩115,133 | ₩115,641 | ₩114,532 | ₩115,494 | +0.31% | 413.9만 |
|---|
| 2026.04.27 | ₩118,166 | ₩118,192 | ₩117,297 | ₩117,645 | -0.44% | 233.8만 |
|---|
| 2026.04.24 | ₩118,059 | ₩119,141 | ₩117,885 | ₩118,553 | +0.42% | 306.5만 |
|---|
| 2026.04.23 | ₩118,820 | ₩119,141 | ₩117,204 | ₩118,005 | -0.69% | 405.6만 |
|---|
| 2026.04.22 | ₩119,408 | ₩119,662 | ₩118,740 | ₩119,141 | -0.22% | 315.2만 |
|---|
| 2026.04.21 | ₩120,023 | ₩120,490 | ₩117,351 | ₩117,605 | -2.01% | 851만 |
|---|
| 2026.04.20 | ₩121,265 | ₩121,345 | ₩120,450 | ₩120,984 | -0.23% | 482.6만 |
|---|
| 2026.04.17 | ₩121,959 | ₩122,801 | ₩121,879 | ₩122,013 | +0.04% | 414.1만 |
|---|
| 2026.04.16 | ₩121,024 | ₩121,225 | ₩119,916 | ₩120,437 | -0.49% | 399.6만 |
|---|
| 2026.04.15 | ₩121,198 | ₩121,425 | ₩120,316 | ₩120,543 | -0.54% | 439.3만 |
|---|
| 2026.04.14 | ₩120,223 | ₩121,813 | ₩120,169 | ₩121,799 | +1.31% | 529.1만 |
|---|
| 2026.04.13 | ₩119,021 | ₩119,381 | ₩118,152 | ₩119,168 | +0.12% | 507.4만 |
|---|
| 2026.04.10 | ₩120,023 | ₩120,530 | ₩119,341 | ₩119,635 | -0.32% | 346.9만 |
|---|
| 2026.04.09 | ₩119,461 | ₩120,664 | ₩119,301 | ₩119,849 | +0.32% | 403만 |
|---|
| 2026.04.08 | ₩120,423 | ₩120,543 | ₩118,072 | ₩118,941 | -1.23% | 997.7만 |
|---|
| 2026.04.07 | ₩117,070 | ₩118,593 | ₩115,828 | ₩118,166 | +0.94% | 817.9만 |
|---|
| 2026.04.06 | ₩117,351 | ₩118,086 | ₩116,790 | ₩117,030 | -0.27% | 442.4만 |
|---|
| 2026.04.02 | ₩115,601 | ₩118,099 | ₩115,267 | ₩117,471 | +1.62% | 614.7만 |
|---|
| 2026.04.01 | ₩119,047 | ₩120,450 | ₩118,727 | ₩119,795 | +0.63% | 1444.3만 |
|---|
| 2026.03.31 | ₩114,973 | ₩117,818 | ₩114,853 | ₩117,765 | +2.43% | 1276.2만 |
|---|
| 2026.03.30 | ₩114,813 | ₩114,973 | ₩112,956 | ₩113,450 | -1.19% | 1116만 |
|---|
| 2026.03.27 | ₩111,179 | ₩114,506 | ₩110,952 | ₩113,477 | +2.07% | 1516.6만 |
|---|
| 2026.03.26 | ₩111,794 | ₩112,595 | ₩109,576 | ₩109,657 | -1.91% | 1565.9만 |
|---|
| 2026.03.25 | ₩114,893 | ₩115,107 | ₩112,823 | ₩113,905 | -0.86% | 1247.9만 |
|---|
| 2026.03.24 | ₩109,523 | ₩111,460 | ₩109,363 | ₩110,552 | +0.94% | 1457.2만 |
|---|
| 2026.03.23 | ₩110,846 | ₩113,424 | ₩109,376 | ₩110,578 | -0.24% | 3040.3만 |
|---|
| 2026.03.20 | ₩117,137 | ₩117,284 | ₩112,569 | ₩113,143 | -3.41% | 2387만 |
|---|
| 2026.03.19 | ₩115,013 | ₩117,177 | ₩114,065 | ₩116,710 | +1.48% | 3276.3만 |
|---|
| 2026.03.18 | ₩122,213 | ₩123,148 | ₩121,612 | ₩121,719 | -0.40% | 1842.6만 |
|---|
| 2026.03.17 | ₩126,020 | ₩126,474 | ₩125,018 | ₩125,660 | -0.29% | 892.6만 |
|---|
| 2026.03.16 | ₩126,194 | ₩126,635 | ₩125,032 | ₩126,007 | -0.15% | 970만 |
|---|
| 2026.03.13 | ₩128,398 | ₩128,639 | ₩125,940 | ₩126,074 | -1.81% | 1222.1만 |
|---|
| 2026.03.12 | ₩129,974 | ₩129,988 | ₩127,637 | ₩127,770 | -1.70% | 4769.7만 |
|---|
| 2026.03.11 | ₩130,268 | ₩130,656 | ₩129,467 | ₩130,308 | +0.03% | 515.6만 |
|---|
| 2026.03.10 | ₩131,297 | ₩131,711 | ₩129,761 | ₩130,709 | -0.45% | 888.9만 |
|---|
| 2026.03.09 | ₩128,118 | ₩129,346 | ₩127,196 | ₩129,280 | +0.91% | 681.4만 |
|---|
| 2026.03.06 | ₩128,345 | ₩130,108 | ₩127,757 | ₩129,547 | +0.94% | 1170.1만 |
|---|
| 2026.03.05 | ₩128,679 | ₩128,772 | ₩126,942 | ₩127,597 | -0.84% | 1781.4만 |
|---|
| 2026.03.04 | ₩129,867 | ₩130,362 | ₩128,465 | ₩129,106 | -0.59% | 1131.4만 |
|---|
| 2026.03.03 | ₩129,240 | ₩129,493 | ₩125,606 | ₩128,131 | -0.86% | 1921.3만 |
|---|
| 2026.03.02 | ₩134,089 | ₩134,663 | ₩132,259 | ₩134,089 | 0.00% | 1798.5만 |
|---|
| 2026.02.27 | ₩131,524 | ₩132,405 | ₩131,123 | ₩132,339 | +0.62% | 922.9만 |
|---|
| 2026.02.26 | ₩129,988 | ₩130,762 | ₩128,959 | ₩130,629 | +0.49% | 564.3만 |
|---|
| 2026.02.25 | ₩130,175 | ₩131,190 | ₩129,387 | ₩129,533 | -0.49% | 704.1만 |
|---|
| 2026.02.24 | ₩128,612 | ₩130,081 | ₩128,492 | ₩129,841 | +0.96% | 654.6만 |
|---|
| 2026.02.23 | ₩129,867 | ₩131,698 | ₩129,867 | ₩131,671 | +1.39% | 834만 |
|---|
| 2026.02.20 | ₩126,755 | ₩128,198 | ₩125,392 | ₩128,171 | +1.12% | 1007.9만 |
|---|
| 2026.02.19 | ₩125,179 | ₩126,247 | ₩124,791 | ₩125,726 | +0.44% | 752.2만 |
|---|
| 2026.02.18 | ₩124,698 | ₩125,980 | ₩124,591 | ₩125,366 | +0.54% | 910만 |
|---|
| 2026.02.17 | ₩123,148 | ₩123,496 | ₩121,933 | ₩122,654 | -0.40% | 1011.2만 |
|---|
| 2026.02.13 | ₩125,820 | ₩126,902 | ₩124,845 | ₩126,568 | +0.59% | 1022.5만 |
|---|
| 2026.02.12 | ₩127,196 | ₩127,583 | ₩122,627 | ₩123,536 | -2.88% | 2257.8만 |
|---|
| 2026.02.11 | ₩127,503 | ₩128,211 | ₩126,648 | ₩127,917 | +0.32% | 802만 |
|---|
| 2026.02.10 | ₩127,503 | ₩127,703 | ₩125,726 | ₩126,515 | -0.78% | 1030.6만 |
|---|
| 2026.02.09 | ₩126,194 | ₩127,917 | ₩126,087 | ₩127,744 | +1.23% | 1143.5만 |
|---|
| 2026.02.06 | ₩123,282 | ₩124,992 | ₩123,122 | ₩124,551 | +1.03% | 1178.3만 |
|---|
| 2026.02.05 | ₩121,545 | ₩123,349 | ₩120,503 | ₩120,931 | -0.51% | 2097.3만 |
|---|
| 2026.02.04 | ₩126,515 | ₩126,688 | ₩121,933 | ₩124,123 | -1.89% | 2459.4만 |
|---|
| 2026.02.03 | ₩123,830 | ₩125,593 | ₩122,761 | ₩124,270 | +0.36% | 3618.2만 |
|---|
| 2026.02.02 | ₩118,780 | ₩120,570 | ₩115,601 | ₩116,977 | -1.52% | 3183.3만 |
|---|
| 2026.01.30 | ₩127,556 | ₩128,598 | ₩117,805 | ₩121,826 | -4.49% | 7612.2만 |
|---|
| 2026.01.29 | ₩139,418 | ₩139,459 | ₩127,997 | ₩135,678 | -2.68% | 6984만 |
|---|
| 2026.01.28 | ₩132,285 | ₩135,611 | ₩131,698 | ₩135,251 | +2.24% | 4299.6만 |
|---|
| 2026.01.27 | ₩127,236 | ₩130,348 | ₩126,942 | ₩130,215 | +2.34% | 2037.8만 |
|---|
| 2026.01.26 | ₩127,717 | ₩128,398 | ₩125,967 | ₩127,142 | -0.45% | 2529.7만 |
|---|
| 2026.01.23 | ₩124,230 | ₩125,499 | ₩124,083 | ₩125,286 | +0.85% | 1862.4만 |
|---|
| 2026.01.22 | ₩121,438 | ₩123,936 | ₩121,385 | ₩123,643 | +1.81% | 1102.1만 |
|---|
| 2026.01.21 | ₩122,227 | ₩122,547 | ₩119,608 | ₩121,385 | -0.69% | 2624.1만 |
|---|
| 2026.01.20 | ₩119,475 | ₩119,889 | ₩118,780 | ₩119,622 | +0.12% | 1797만 |
|---|
| 2026.01.16 | ₩115,681 | ₩116,215 | ₩114,132 | ₩115,240 | -0.38% | 2002.4만 |
|---|
| 2026.01.15 | ₩115,748 | ₩116,309 | ₩115,668 | ₩115,828 | +0.07% | 879.6만 |
|---|
| 2026.01.14 | ₩116,563 | ₩116,790 | ₩115,695 | ₩116,523 | -0.03% | 1185.6만 |
|---|
| 2026.01.13 | ₩116,162 | ₩116,723 | ₩114,933 | ₩115,361 | -0.69% | 1327.3만 |
|---|
| 2026.01.12 | ₩115,361 | ₩116,469 | ₩115,320 | ₩115,534 | +0.15% | 1097.8만 |
|---|
| 2026.01.09 | ₩113,023 | ₩113,611 | ₩112,662 | ₩113,397 | +0.33% | 1073.6만 |
|---|
| 2026.01.08 | ₩111,340 | ₩112,622 | ₩111,206 | ₩112,582 | +1.12% | 557.6만 |
|---|
| 2026.01.07 | ₩111,767 | ₩112,395 | ₩111,273 | ₩111,954 | +0.17% | 863.2만 |
|---|
| 2026.01.06 | ₩112,328 | ₩113,116 | ₩112,261 | ₩113,036 | +0.63% | 872.9만 |
|---|
| 2026.01.05 | ₩111,179 | ₩112,074 | ₩111,113 | ₩111,821 | +0.58% | 938.5만 |
|---|
| 2026.01.02 | ₩109,870 | ₩109,910 | ₩108,401 | ₩108,949 | -0.84% | 967.9만 |
|---|
| 2025.12.31 | ₩109,056 | ₩109,470 | ₩108,201 | ₩108,428 | -0.58% | 904.5만 |
|---|
| 2025.12.30 | ₩110,405 | ₩110,458 | ₩109,056 | ₩109,149 | -1.14% | 833.4만 |
|---|
| 2025.12.29 | ₩110,445 | ₩110,445 | ₩108,214 | ₩109,015 | -1.29% | 1644.3만 |
|---|
| 2025.12.26 | ₩113,945 | ₩114,466 | ₩113,464 | ₩113,998 | +0.05% | 898.9만 |
|---|
| 2025.12.24 | ₩112,796 | ₩112,889 | ₩111,847 | ₩112,662 | -0.12% | 654.9만 |
|---|
| 2025.12.23 | ₩112,288 | ₩113,170 | ₩111,393 | ₩113,116 | +0.74% | 732.7만 |
|---|
| 2025.12.22 | ₩111,326 | ₩111,754 | ₩110,992 | ₩111,660 | +0.30% | 631만 |
|---|
| 2025.12.19 | ₩108,869 | ₩109,590 | ₩108,655 | ₩109,149 | +0.26% | 520.3만 |
|---|
| 2025.12.18 | ₩108,962 | ₩110,044 | ₩108,361 | ₩109,042 | +0.07% | 805.3만 |
|---|
| 2025.12.17 | ₩108,895 | ₩109,416 | ₩108,695 | ₩109,216 | +0.29% | 1026.9만 |
|---|
| 2025.12.16 | ₩108,815 | ₩109,069 | ₩107,960 | ₩108,307 | -0.47% | 696.5만 |
|---|
| 2025.12.15 | ₩108,815 | ₩109,069 | ₩107,813 | ₩108,307 | -0.47% | 722.3만 |
|---|
| 2025.12.12 | ₩109,216 | ₩109,510 | ₩107,105 | ₩108,187 | -0.94% | 1372.6만 |
|---|
| 2025.12.11 | ₩106,424 | ₩107,813 | ₩106,290 | ₩107,586 | +1.09% | 1319.6만 |
|---|
| 2025.12.10 | ₩105,596 | ₩106,624 | ₩105,208 | ₩106,424 | +0.78% | 862.6만 |
|---|
| 2025.12.09 | ₩105,489 | ₩106,197 | ₩105,409 | ₩105,983 | +0.47% | 524.5만 |
|---|
| 2025.12.08 | ₩105,903 | ₩105,930 | ₩105,048 | ₩105,462 | -0.42% | 633.1만 |
|---|
| 2025.12.05 | ₩106,464 | ₩107,159 | ₩105,636 | ₩105,716 | -0.70% | 657만 |
|---|
| 2025.12.04 | ₩105,836 | ₩106,143 | ₩105,435 | ₩105,903 | +0.06% | 403만 |
|---|
| 2025.12.03 | ₩106,277 | ₩106,718 | ₩105,556 | ₩105,836 | -0.41% | 541.7만 |
|---|
| 2025.12.02 | ₩106,344 | ₩106,397 | ₩104,768 | ₩105,916 | -0.40% | 813만 |
|---|
| 2025.12.01 | ₩106,865 | ₩106,865 | ₩106,157 | ₩106,611 | -0.24% | 1041.2만 |
|---|
| 2025.11.28 | ₩105,596 | ₩106,090 | ₩105,315 | ₩106,077 | +0.46% | 622.8만 |
|---|
| 2025.11.26 | ₩104,233 | ₩104,968 | ₩104,086 | ₩104,781 | +0.53% | 914.3만 |
|---|
| 2025.11.25 | ₩104,033 | ₩104,621 | ₩103,432 | ₩103,966 | -0.06% | 1267.8만 |
|---|
| 2025.11.24 | ₩102,537 | ₩104,006 | ₩102,363 | ₩103,979 | +1.41% | 741.2만 |
|---|
| 2025.11.21 | ₩102,323 | ₩103,178 | ₩102,029 | ₩102,336 | +0.01% | 1029만 |
|---|
| 2025.11.20 | ₩102,644 | ₩103,325 | ₩101,722 | ₩102,563 | -0.08% | 851.9만 |
|---|
| 2025.11.19 | ₩103,325 | ₩103,979 | ₩102,056 | ₩102,563 | -0.74% | 916.2만 |
|---|
| 2025.11.18 | ₩102,523 | ₩102,724 | ₩101,668 | ₩102,443 | -0.08% | 1023.4만 |
|---|
| 2025.11.17 | ₩102,310 | ₩102,697 | ₩100,814 | ₩101,668 | -0.63% | 1049.4만 |
|---|
| 2025.11.14 | ₩101,989 | ₩103,445 | ₩101,441 | ₩102,831 | +0.83% | 1596만 |
|---|
| 2025.11.13 | ₩105,930 | ₩106,157 | ₩104,287 | ₩104,741 | -1.12% | 1229.6만 |
|---|
| 2025.11.12 | ₩103,966 | ₩105,970 | ₩103,792 | ₩105,582 | +1.55% | 1381.4만 |
|---|
| 2025.11.11 | ₩103,926 | ₩104,046 | ₩103,098 | ₩103,926 | 0.00% | 673.9만 |
|---|
| 2025.11.10 | ₩102,831 | ₩103,579 | ₩102,523 | ₩103,485 | +0.64% | 605.5만 |
|---|
| 2025.11.07 | ₩100,640 | ₩101,335 | ₩100,239 | ₩100,760 | +0.12% | 856.9만 |
|---|
| 2025.11.06 | ₩100,399 | ₩100,693 | ₩99,758 | ₩100,146 | -0.25% | 751.3만 |
|---|
| 2025.11.05 | ₩100,239 | ₩100,413 | ₩99,745 | ₩100,253 | +0.01% | 594.7만 |
|---|
| 2025.11.04 | ₩99,438 | ₩100,025 | ₩98,850 | ₩99,130 | -0.31% | 697.9만 |
|---|
| 2025.11.03 | ₩100,907 | ₩101,415 | ₩100,546 | ₩100,907 | 0.00% | 696.8만 |
|---|
| 2025.10.31 | ₩101,321 | ₩101,361 | ₩99,972 | ₩100,707 | -0.61% | 957.2만 |
|---|
| 2025.10.30 | ₩99,865 | ₩101,294 | ₩99,705 | ₩101,241 | +1.38% | 1040.1만 |
|---|
| 2025.10.29 | ₩101,121 | ₩101,228 | ₩98,850 | ₩99,264 | -1.84% | 1593.9만 |
|---|
| 2025.10.28 | ₩98,943 | ₩99,905 | ₩98,503 | ₩99,638 | +0.70% | 1118.5만 |
|---|
| 2025.10.27 | ₩101,481 | ₩101,615 | ₩99,932 | ₩100,386 | -1.08% | 1909.8만 |
|---|
| 2025.10.24 | ₩103,525 | ₩104,140 | ₩103,098 | ₩103,271 | -0.25% | 1159.2만 |
|---|
| 2025.10.23 | ₩104,340 | ₩104,527 | ₩103,565 | ₩103,592 | -0.72% | 1075.2만 |
|---|
| 2025.10.22 | ₩101,936 | ₩103,499 | ₩100,907 | ₩103,231 | +1.27% | 2470.3만 |
|---|
| 2025.10.21 | ₩105,716 | ₩106,330 | ₩102,724 | ₩103,365 | -2.22% | 3983.4만 |
|---|
| 2025.10.20 | ₩108,708 | ₩110,271 | ₩108,027 | ₩110,204 | +1.38% | 1579.3만 |
|---|
| 2025.10.17 | ₩108,601 | ₩108,655 | ₩105,355 | ₩106,371 | -2.05% | 4040.1만 |
|---|
| 2025.10.16 | ₩106,985 | ₩108,521 | ₩106,785 | ₩108,401 | +1.32% | 1769.5만 |
|---|
| 2025.10.15 | ₩105,569 | ₩106,050 | ₩105,208 | ₩105,956 | +0.37% | 1140.6만 |
|---|
| 2025.10.14 | ₩103,432 | ₩104,581 | ₩103,365 | ₩104,233 | +0.77% | 1145.1만 |
|---|
| 2025.10.13 | ₩102,964 | ₩103,619 | ₩102,724 | ₩103,432 | +0.45% | 938.9만 |
|---|
| 2025.10.10 | ₩100,506 | ₩101,268 | ₩99,945 | ₩100,961 | +0.45% | 1296.7만 |
|---|