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 | ₩105,189 | ₩105,536 | ₩104,988 | ₩105,376 | +0.18% | 287.8만 |
| 2026.10.08 | ₩103,505 | ₩104,053 | ₩103,051 | ₩103,759 | +0.25% | 322.6만 |
| 2026.10.07 | ₩102,744 | ₩103,586 | ₩102,517 | ₩102,958 | +0.21% | 337.5만 |
| 2026.10.06 | ₩104,467 | ₩105,069 | ₩104,053 | ₩104,708 | +0.23% | 296.9만 |
| 2026.10.05 | ₩104,280 | ₩104,294 | ₩103,545 | ₩103,973 | -0.29% | 405.9만 |
| 2026.10.02 | ₩105,296 | ₩105,509 | ₩103,586 | ₩104,147 | -1.09% | 363.6만 |
| 2026.10.01 | ₩104,601 | ₩105,095 | ₩104,200 | ₩104,841 | +0.23% | 435.7만 |
| 2026.09.30 | ₩105,282 | ₩105,349 | ₩104,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,347 |
| -0.89% |
| 388.8만 |
| 2026.09.29 | ₩104,320 | ₩104,908 | ₩104,026 | ₩104,908 | +0.56% | 362.1만 |
|---|
| 2026.09.28 | ₩104,026 | ₩104,481 | ₩103,251 | ₩103,545 | -0.46% | 725.1만 |
|---|
| 2026.09.25 | ₩107,420 | ₩107,981 | ₩106,832 | ₩107,767 | +0.32% | 405만 |
|---|
| 2026.09.24 | ₩107,380 | ₩107,661 | ₩106,565 | ₩107,286 | -0.09% | 589.6만 |
|---|
| 2026.09.23 | ₩108,275 | ₩108,329 | ₩107,367 | ₩107,580 | -0.64% | 564.4만 |
|---|
| 2026.09.22 | ₩108,783 | ₩109,785 | ₩108,369 | ₩109,598 | +0.75% | 445.3만 |
|---|
| 2026.09.21 | ₩109,598 | ₩109,625 | ₩108,556 | ₩109,117 | -0.44% | 455.1만 |
|---|
| 2026.09.18 | ₩109,678 | ₩110,399 | ₩109,063 | ₩109,865 | +0.17% | 266.7만 |
|---|
| 2026.09.17 | ₩109,665 | ₩109,972 | ₩109,050 | ₩109,144 | -0.48% | 276.8만 |
|---|
| 2026.09.16 | ₩109,277 | ₩109,825 | ₩106,365 | ₩107,313 | -1.80% | 694.2만 |
|---|
| 2026.09.15 | ₩107,687 | ₩108,275 | ₩107,313 | ₩107,928 | +0.22% | 324.6만 |
|---|
| 2026.09.14 | ₩107,420 | ₩108,449 | ₩107,099 | ₩107,607 | +0.17% | 1295.7만 |
|---|
| 2026.09.11 | ₩110,252 | ₩110,560 | ₩109,063 | ₩109,170 | -0.98% | 453.8만 |
|---|
| 2026.09.10 | ₩109,424 | ₩109,878 | ₩108,329 | ₩108,582 | -0.77% | 875.9만 |
|---|
| 2026.09.09 | ₩111,241 | ₩111,348 | ₩109,892 | ₩110,480 | -0.68% | 403.9만 |
|---|
| 2026.09.08 | ₩110,506 | ₩110,733 | ₩109,437 | ₩109,491 | -0.92% | 447.2만 |
|---|
| 2026.09.04 | ₩110,827 | ₩111,749 | ₩110,667 | ₩111,415 | +0.53% | 498.9만 |
|---|
| 2026.09.03 | ₩112,484 | ₩113,259 | ₩111,909 | ₩112,363 | -0.11% | 526.8만 |
|---|
| 2026.09.02 | ₩109,491 | ₩110,440 | ₩109,437 | ₩110,293 | +0.73% | 484.1만 |
|---|
| 2026.09.01 | ₩109,090 | ₩109,892 | ₩108,569 | ₩108,689 | -0.37% | 482.7만 |
|---|
| 2026.08.31 | ₩111,655 | ₩111,896 | ₩110,907 | ₩111,842 | +0.17% | 340.8만 |
|---|
| 2026.08.28 | ₩115,637 | ₩116,332 | ₩111,655 | ₩111,989 | -3.15% | 944.3만 |
|---|
| 2026.08.27 | ₩115,276 | ₩115,958 | ₩114,595 | ₩115,730 | +0.39% | 425.8만 |
|---|
| 2026.08.26 | ₩115,811 | ₩116,372 | ₩115,116 | ₩115,396 | -0.36% | 400.5만 |
|---|
| 2026.08.25 | ₩115,797 | ₩117,254 | ₩115,664 | ₩117,254 | +1.26% | 452.4만 |
|---|
| 2026.08.24 | ₩117,387 | ₩117,601 | ₩116,171 | ₩116,866 | -0.44% | 676.4만 |
|---|
| 2026.08.21 | ₩115,156 | ₩116,358 | ₩114,889 | ₩115,958 | +0.70% | 629.4만 |
|---|
| 2026.08.20 | ₩112,337 | ₩114,047 | ₩112,243 | ₩113,740 | +1.25% | 910만 |
|---|
| 2026.08.19 | ₩111,976 | ₩113,366 | ₩111,589 | ₩113,352 | +1.23% | 1087.5만 |
|---|
| 2026.08.18 | ₩110,239 | ₩110,720 | ₩108,983 | ₩109,170 | -0.97% | 315.3만 |
|---|
| 2026.08.17 | ₩110,199 | ₩111,255 | ₩110,146 | ₩111,041 | +0.76% | 493.6만 |
|---|
| 2026.08.14 | ₩110,119 | ₩110,440 | ₩109,812 | ₩109,932 | -0.17% | 214.5만 |
|---|
| 2026.08.13 | ₩110,106 | ₩110,226 | ₩109,090 | ₩109,264 | -0.76% | 424.5만 |
|---|
| 2026.08.12 | ₩110,974 | ₩111,508 | ₩110,426 | ₩110,867 | -0.10% | 482.5만 |
|---|
| 2026.08.11 | ₩110,466 | ₩110,640 | ₩109,518 | ₩109,798 | -0.60% | 371.8만 |
|---|
| 2026.08.10 | ₩108,890 | ₩110,426 | ₩108,422 | ₩110,239 | +1.24% | 356만 |
|---|
| 2026.08.07 | ₩109,451 | ₩109,705 | ₩108,716 | ₩109,130 | -0.29% | 840.3만 |
|---|
| 2026.08.06 | ₩106,685 | ₩107,380 | ₩106,071 | ₩106,712 | +0.03% | 736.9만 |
|---|
| 2026.08.05 | ₩105,456 | ₩107,206 | ₩105,242 | ₩106,685 | +1.17% | 1111.9만 |
|---|
| 2026.08.04 | ₩102,436 | ₩103,131 | ₩102,209 | ₩102,463 | +0.03% | 1009.5만 |
|---|
| 2026.08.03 | ₩101,341 | ₩101,875 | ₩100,967 | ₩101,795 | +0.45% | 431.7만 |
|---|
| 2026.07.31 | ₩101,555 | ₩101,889 | ₩101,007 | ₩101,768 | +0.21% | 526.3만 |
|---|
| 2026.07.30 | ₩102,463 | ₩103,479 | ₩102,356 | ₩103,278 | +0.80% | 353.4만 |
|---|
| 2026.07.29 | ₩100,847 | ₩103,398 | ₩100,379 | ₩101,595 | +0.74% | 420.3만 |
|---|
| 2026.07.28 | ₩101,221 | ₩101,662 | ₩100,793 | ₩101,140 | -0.08% | 477.5만 |
|---|
| 2026.07.27 | ₩102,396 | ₩102,851 | ₩102,129 | ₩102,583 | +0.18% | 233.5만 |
|---|
| 2026.07.24 | ₩101,662 | ₩102,543 | ₩101,635 | ₩101,849 | +0.18% | 259.4만 |
|---|
| 2026.07.23 | ₩101,929 | ₩102,156 | ₩101,475 | ₩101,742 | -0.18% | 410.5만 |
|---|
| 2026.07.22 | ₩103,839 | ₩104,654 | ₩103,719 | ₩103,799 | -0.04% | 776.5만 |
|---|
| 2026.07.21 | ₩101,768 | ₩102,677 | ₩101,621 | ₩102,637 | +0.85% | 357만 |
|---|
| 2026.07.20 | ₩100,700 | ₩100,980 | ₩100,446 | ₩100,673 | -0.03% | 758.4만 |
|---|
| 2026.07.17 | ₩99,671 | ₩101,074 | ₩99,604 | ₩100,873 | +1.21% | 628.8만 |
|---|
| 2026.07.16 | ₩100,606 | ₩100,887 | ₩99,698 | ₩99,938 | -0.66% | 561.9만 |
|---|
| 2026.07.15 | ₩101,889 | ₩102,543 | ₩101,181 | ₩101,915 | +0.03% | 294.2만 |
|---|
| 2026.07.14 | ₩102,570 | ₩103,024 | ₩101,581 | ₩101,902 | -0.65% | 352.1만 |
|---|
| 2026.07.13 | ₩102,062 | ₩102,102 | ₩100,165 | ₩100,539 | -1.49% | 439.2만 |
|---|
| 2026.07.10 | ₩102,690 | ₩103,398 | ₩102,330 | ₩103,225 | +0.52% | 274.9만 |
|---|
| 2026.07.09 | ₩103,652 | ₩103,946 | ₩103,358 | ₩103,559 | -0.09% | 545.7만 |
|---|
| 2026.07.08 | ₩102,196 | ₩102,797 | ₩101,047 | ₩102,530 | +0.33% | 333.7만 |
|---|
| 2026.07.07 | ₩104,681 | ₩105,028 | ₩102,837 | ₩103,372 | -1.25% | 342.1만 |
|---|
| 2026.07.06 | ₩104,080 | ₩104,735 | ₩103,732 | ₩104,614 | +0.51% | 1149.1만 |
|---|
| 2026.07.02 | ₩103,305 | ₩104,120 | ₩103,038 | ₩103,559 | +0.25% | 467.4만 |
|---|
| 2026.07.01 | ₩101,662 | ₩103,425 | ₩101,381 | ₩101,488 | -0.17% | 679.8만 |
|---|
| 2026.06.30 | ₩101,087 | ₩102,089 | ₩100,820 | ₩100,887 | -0.20% | 551.3만 |
|---|
| 2026.06.29 | ₩101,488 | ₩101,608 | ₩100,486 | ₩100,913 | -0.57% | 426.2만 |
|---|
| 2026.06.26 | ₩101,929 | ₩102,904 | ₩101,635 | ₩102,290 | +0.35% | 467.2만 |
|---|
| 2026.06.25 | ₩101,047 | ₩101,595 | ₩100,446 | ₩101,154 | +0.11% | 628.7만 |
|---|
| 2026.06.24 | ₩99,911 | ₩101,555 | ₩99,457 | ₩100,192 | +0.28% | 1060.9만 |
|---|
| 2026.06.23 | ₩103,412 | ₩104,133 | ₩103,265 | ₩103,318 | -0.09% | 465.2만 |
|---|
| 2026.06.22 | ₩105,216 | ₩105,790 | ₩104,775 | ₩105,282 | +0.06% | 967.4만 |
|---|
| 2026.06.18 | ₩107,153 | ₩107,473 | ₩105,590 | ₩105,990 | -1.08% | 840.6만 |
|---|
| 2026.06.17 | ₩108,930 | ₩110,092 | ₩105,990 | ₩106,405 | -2.32% | 1427.6만 |
|---|
| 2026.06.16 | ₩108,916 | ₩109,224 | ₩108,382 | ₩108,890 | -0.02% | 392.2만 |
|---|
| 2026.06.15 | ₩109,411 | ₩109,798 | ₩108,462 | ₩108,569 | -0.77% | 513.1만 |
|---|
| 2026.06.12 | ₩105,616 | ₩106,431 | ₩104,975 | ₩105,803 | +0.18% | 987.8만 |
|---|
| 2026.06.11 | ₩102,370 | ₩106,004 | ₩101,822 | ₩105,723 | +3.28% | 1352.7만 |
|---|
| 2026.06.10 | ₩104,240 | ₩105,189 | ₩102,543 | ₩102,597 | -1.58% | 1140만 |
|---|
| 2026.06.09 | ₩108,836 | ₩109,638 | ₩106,458 | ₩106,979 | -1.71% | 921만 |
|---|
| 2026.06.08 | ₩108,836 | ₩109,224 | ₩108,422 | ₩108,729 | -0.10% | 651.3만 |
|---|
| 2026.06.05 | ₩110,720 | ₩110,814 | ₩108,422 | ₩108,516 | -1.99% | 778.8만 |
|---|
| 2026.06.04 | ₩113,192 | ₩113,459 | ₩112,003 | ₩112,604 | -0.52% | 305.1만 |
|---|
| 2026.06.03 | ₩111,802 | ₩112,083 | ₩111,228 | ₩111,682 | -0.11% | 905.7만 |
|---|
| 2026.06.02 | ₩113,392 | ₩113,446 | ₩112,551 | ₩112,791 | -0.53% | 589.2만 |
|---|
| 2026.06.01 | ₩112,243 | ₩112,965 | ₩111,776 | ₩112,591 | +0.31% | 481.7만 |
|---|
| 2026.05.29 | ₩113,780 | ₩115,490 | ₩113,659 | ₩114,221 | +0.39% | 594.9만 |
|---|
| 2026.05.28 | ₩111,295 | ₩113,472 | ₩111,014 | ₩113,018 | +1.55% | 1292.9만 |
|---|
| 2026.05.27 | ₩110,693 | ₩112,056 | ₩110,693 | ₩111,869 | +1.06% | 677.7만 |
|---|
| 2026.05.26 | ₩113,646 | ₩113,887 | ₩112,657 | ₩113,312 | -0.29% | 385.5만 |
|---|
| 2026.05.22 | ₩113,659 | ₩113,793 | ₩112,858 | ₩113,312 | -0.31% | 323.6만 |
|---|
| 2026.05.21 | ₩113,125 | ₩114,555 | ₩112,791 | ₩114,140 | +0.90% | 280.9만 |
|---|
| 2026.05.20 | ₩112,831 | ₩114,434 | ₩112,270 | ₩114,274 | +1.28% | 601.8만 |
|---|
| 2026.05.19 | ₩112,898 | ₩113,459 | ₩112,217 | ₩112,657 | -0.21% | 1080.5만 |
|---|
| 2026.05.18 | ₩114,915 | ₩115,223 | ₩113,887 | ₩114,581 | -0.29% | 319.8만 |
|---|
| 2026.05.15 | ₩114,354 | ₩114,768 | ₩113,379 | ₩114,247 | -0.09% | 392.4만 |
|---|
| 2026.05.14 | ₩117,828 | ₩118,135 | ₩116,933 | ₩116,960 | -0.74% | 247.1만 |
|---|
| 2026.05.13 | ₩117,868 | ₩118,376 | ₩117,347 | ₩117,828 | -0.03% | 335.1만 |
|---|
| 2026.05.12 | ₩117,895 | ₩118,523 | ₩116,599 | ₩118,523 | +0.53% | 321.2만 |
|---|
| 2026.05.11 | ₩118,870 | ₩119,351 | ₩118,336 | ₩118,990 | +0.10% | 301.8만 |
|---|
| 2026.05.08 | ₩118,830 | ₩119,405 | ₩118,202 | ₩118,737 | -0.08% | 286.1만 |
|---|
| 2026.05.07 | ₩119,218 | ₩119,739 | ₩117,788 | ₩118,189 | -0.86% | 707.3만 |
|---|
| 2026.05.06 | ₩117,748 | ₩118,576 | ₩117,614 | ₩117,975 | +0.19% | 653.4만 |
|---|
| 2026.05.05 | ₩115,022 | ₩115,276 | ₩114,394 | ₩114,488 | -0.46% | 402.8만 |
|---|
| 2026.05.04 | ₩114,648 | ₩115,196 | ₩113,152 | ₩113,526 | -0.98% | 788.5만 |
|---|
| 2026.05.01 | ₩115,356 | ₩117,147 | ₩115,289 | ₩115,864 | +0.44% | 981.5만 |
|---|
| 2026.04.30 | ₩116,439 | ₩116,465 | ₩115,744 | ₩116,038 | -0.34% | 408.5만 |
|---|
| 2026.04.29 | ₩114,074 | ₩114,742 | ₩113,379 | ₩114,301 | +0.20% | 893.3만 |
|---|
| 2026.04.28 | ₩115,156 | ₩115,664 | ₩114,555 | ₩115,517 | +0.31% | 413.9만 |
|---|
| 2026.04.27 | ₩118,189 | ₩118,215 | ₩117,320 | ₩117,668 | -0.44% | 233.8만 |
|---|
| 2026.04.24 | ₩118,082 | ₩119,164 | ₩117,908 | ₩118,576 | +0.42% | 306.5만 |
|---|
| 2026.04.23 | ₩118,843 | ₩119,164 | ₩117,227 | ₩118,028 | -0.69% | 405.6만 |
|---|
| 2026.04.22 | ₩119,431 | ₩119,685 | ₩118,763 | ₩119,164 | -0.22% | 315.2만 |
|---|
| 2026.04.21 | ₩120,046 | ₩120,514 | ₩117,374 | ₩117,628 | -2.01% | 851만 |
|---|
| 2026.04.20 | ₩121,288 | ₩121,369 | ₩120,473 | ₩121,008 | -0.23% | 482.6만 |
|---|
| 2026.04.17 | ₩121,983 | ₩122,825 | ₩121,903 | ₩122,037 | +0.04% | 414.1만 |
|---|
| 2026.04.16 | ₩121,048 | ₩121,248 | ₩119,939 | ₩120,460 | -0.49% | 399.6만 |
|---|
| 2026.04.15 | ₩121,222 | ₩121,449 | ₩120,340 | ₩120,567 | -0.54% | 439.3만 |
|---|
| 2026.04.14 | ₩120,246 | ₩121,836 | ₩120,193 | ₩121,823 | +1.31% | 529.1만 |
|---|
| 2026.04.13 | ₩119,044 | ₩119,405 | ₩118,175 | ₩119,191 | +0.12% | 507.4만 |
|---|
| 2026.04.10 | ₩120,046 | ₩120,554 | ₩119,364 | ₩119,658 | -0.32% | 346.9만 |
|---|
| 2026.04.09 | ₩119,485 | ₩120,687 | ₩119,324 | ₩119,872 | +0.32% | 403만 |
|---|
| 2026.04.08 | ₩120,447 | ₩120,567 | ₩118,095 | ₩118,964 | -1.23% | 997.7만 |
|---|
| 2026.04.07 | ₩117,093 | ₩118,616 | ₩115,851 | ₩118,189 | +0.94% | 817.9만 |
|---|
| 2026.04.06 | ₩117,374 | ₩118,109 | ₩116,813 | ₩117,053 | -0.27% | 442.4만 |
|---|
| 2026.04.02 | ₩115,623 | ₩118,122 | ₩115,289 | ₩117,494 | +1.62% | 614.7만 |
|---|
| 2026.04.01 | ₩119,071 | ₩120,473 | ₩118,750 | ₩119,819 | +0.63% | 1444.3만 |
|---|
| 2026.03.31 | ₩114,996 | ₩117,841 | ₩114,875 | ₩117,788 | +2.43% | 1276.2만 |
|---|
| 2026.03.30 | ₩114,835 | ₩114,996 | ₩112,978 | ₩113,472 | -1.19% | 1116만 |
|---|
| 2026.03.27 | ₩111,201 | ₩114,528 | ₩110,974 | ₩113,499 | +2.07% | 1516.6만 |
|---|
| 2026.03.26 | ₩111,816 | ₩112,617 | ₩109,598 | ₩109,678 | -1.91% | 1565.9만 |
|---|
| 2026.03.25 | ₩114,915 | ₩115,129 | ₩112,844 | ₩113,927 | -0.86% | 1247.9만 |
|---|
| 2026.03.24 | ₩109,544 | ₩111,482 | ₩109,384 | ₩110,573 | +0.94% | 1457.2만 |
|---|
| 2026.03.23 | ₩110,867 | ₩113,446 | ₩109,397 | ₩110,600 | -0.24% | 3040.3만 |
|---|
| 2026.03.20 | ₩117,160 | ₩117,307 | ₩112,591 | ₩113,165 | -3.41% | 2387만 |
|---|
| 2026.03.19 | ₩115,036 | ₩117,200 | ₩114,087 | ₩116,732 | +1.48% | 3276.3만 |
|---|
| 2026.03.18 | ₩122,237 | ₩123,172 | ₩121,636 | ₩121,743 | -0.40% | 1842.6만 |
|---|
| 2026.03.17 | ₩126,045 | ₩126,499 | ₩125,043 | ₩125,684 | -0.29% | 892.6만 |
|---|
| 2026.03.16 | ₩126,219 | ₩126,659 | ₩125,056 | ₩126,031 | -0.15% | 970만 |
|---|
| 2026.03.13 | ₩128,423 | ₩128,664 | ₩125,965 | ₩126,098 | -1.81% | 1222.1만 |
|---|
| 2026.03.12 | ₩130,000 | ₩130,013 | ₩127,661 | ₩127,795 | -1.70% | 4769.7만 |
|---|
| 2026.03.11 | ₩130,294 | ₩130,681 | ₩129,492 | ₩130,334 | +0.03% | 515.6만 |
|---|
| 2026.03.10 | ₩131,322 | ₩131,736 | ₩129,786 | ₩130,734 | -0.45% | 888.9만 |
|---|
| 2026.03.09 | ₩128,142 | ₩129,372 | ₩127,221 | ₩129,305 | +0.91% | 681.4만 |
|---|
| 2026.03.06 | ₩128,370 | ₩130,133 | ₩127,782 | ₩129,572 | +0.94% | 1170.1만 |
|---|
| 2026.03.05 | ₩128,704 | ₩128,797 | ₩126,967 | ₩127,621 | -0.84% | 1781.4만 |
|---|
| 2026.03.04 | ₩129,893 | ₩130,387 | ₩128,490 | ₩129,131 | -0.59% | 1131.4만 |
|---|
| 2026.03.03 | ₩129,265 | ₩129,519 | ₩125,631 | ₩128,156 | -0.86% | 1921.3만 |
|---|
| 2026.03.02 | ₩134,115 | ₩134,689 | ₩132,284 | ₩134,115 | 0.00% | 1798.5만 |
|---|
| 2026.02.27 | ₩131,549 | ₩132,431 | ₩131,149 | ₩132,364 | +0.62% | 922.9만 |
|---|
| 2026.02.26 | ₩130,013 | ₩130,788 | ₩128,984 | ₩130,654 | +0.49% | 564.3만 |
|---|
| 2026.02.25 | ₩130,200 | ₩131,215 | ₩129,412 | ₩129,559 | -0.49% | 704.1만 |
|---|
| 2026.02.24 | ₩128,637 | ₩130,106 | ₩128,517 | ₩129,866 | +0.96% | 654.6만 |
|---|
| 2026.02.23 | ₩129,893 | ₩131,723 | ₩129,893 | ₩131,696 | +1.39% | 834만 |
|---|
| 2026.02.20 | ₩126,780 | ₩128,223 | ₩125,417 | ₩128,196 | +1.12% | 1007.9만 |
|---|
| 2026.02.19 | ₩125,203 | ₩126,272 | ₩124,816 | ₩125,751 | +0.44% | 752.2만 |
|---|
| 2026.02.18 | ₩124,722 | ₩126,005 | ₩124,615 | ₩125,390 | +0.54% | 910만 |
|---|
| 2026.02.17 | ₩123,172 | ₩123,520 | ₩121,956 | ₩122,678 | -0.40% | 1011.2만 |
|---|
| 2026.02.13 | ₩125,844 | ₩126,927 | ₩124,869 | ₩126,593 | +0.59% | 1022.5만 |
|---|
| 2026.02.12 | ₩127,221 | ₩127,608 | ₩122,651 | ₩123,560 | -2.88% | 2257.8만 |
|---|
| 2026.02.11 | ₩127,528 | ₩128,236 | ₩126,673 | ₩127,942 | +0.32% | 802만 |
|---|
| 2026.02.10 | ₩127,528 | ₩127,728 | ₩125,751 | ₩126,539 | -0.78% | 1030.6만 |
|---|
| 2026.02.09 | ₩126,219 | ₩127,942 | ₩126,112 | ₩127,768 | +1.23% | 1143.5만 |
|---|
| 2026.02.06 | ₩123,306 | ₩125,016 | ₩123,146 | ₩124,575 | +1.03% | 1178.3만 |
|---|
| 2026.02.05 | ₩121,569 | ₩123,373 | ₩120,527 | ₩120,954 | -0.51% | 2097.3만 |
|---|
| 2026.02.04 | ₩126,539 | ₩126,713 | ₩121,956 | ₩124,148 | -1.89% | 2459.4만 |
|---|
| 2026.02.03 | ₩123,854 | ₩125,617 | ₩122,785 | ₩124,295 | +0.36% | 3618.2만 |
|---|
| 2026.02.02 | ₩118,803 | ₩120,594 | ₩115,623 | ₩117,000 | -1.52% | 3183.3만 |
|---|
| 2026.01.30 | ₩127,581 | ₩128,623 | ₩117,828 | ₩121,850 | -4.49% | 7612.2만 |
|---|
| 2026.01.29 | ₩139,446 | ₩139,486 | ₩128,022 | ₩135,705 | -2.68% | 6984만 |
|---|
| 2026.01.28 | ₩132,311 | ₩135,638 | ₩131,723 | ₩135,277 | +2.24% | 4299.6만 |
|---|
| 2026.01.27 | ₩127,261 | ₩130,374 | ₩126,967 | ₩130,240 | +2.34% | 2037.8만 |
|---|
| 2026.01.26 | ₩127,742 | ₩128,423 | ₩125,991 | ₩127,167 | -0.45% | 2529.7만 |
|---|
| 2026.01.23 | ₩124,255 | ₩125,524 | ₩124,108 | ₩125,310 | +0.85% | 1862.4만 |
|---|
| 2026.01.22 | ₩121,462 | ₩123,961 | ₩121,409 | ₩123,667 | +1.81% | 1102.1만 |
|---|
| 2026.01.21 | ₩122,250 | ₩122,571 | ₩119,632 | ₩121,409 | -0.69% | 2624.1만 |
|---|
| 2026.01.20 | ₩119,498 | ₩119,912 | ₩118,803 | ₩119,645 | +0.12% | 1797만 |
|---|
| 2026.01.16 | ₩115,704 | ₩116,238 | ₩114,154 | ₩115,263 | -0.38% | 2002.4만 |
|---|
| 2026.01.15 | ₩115,770 | ₩116,332 | ₩115,690 | ₩115,851 | +0.07% | 879.6만 |
|---|
| 2026.01.14 | ₩116,585 | ₩116,813 | ₩115,717 | ₩116,545 | -0.03% | 1185.6만 |
|---|
| 2026.01.13 | ₩116,185 | ₩116,746 | ₩114,955 | ₩115,383 | -0.69% | 1327.3만 |
|---|
| 2026.01.12 | ₩115,383 | ₩116,492 | ₩115,343 | ₩115,557 | +0.15% | 1097.8만 |
|---|
| 2026.01.09 | ₩113,045 | ₩113,633 | ₩112,684 | ₩113,419 | +0.33% | 1073.6만 |
|---|
| 2026.01.08 | ₩111,361 | ₩112,644 | ₩111,228 | ₩112,604 | +1.12% | 557.6만 |
|---|
| 2026.01.07 | ₩111,789 | ₩112,417 | ₩111,295 | ₩111,976 | +0.17% | 863.2만 |
|---|
| 2026.01.06 | ₩112,350 | ₩113,138 | ₩112,283 | ₩113,058 | +0.63% | 872.9만 |
|---|
| 2026.01.05 | ₩111,201 | ₩112,096 | ₩111,134 | ₩111,842 | +0.58% | 938.5만 |
|---|
| 2026.01.02 | ₩109,892 | ₩109,932 | ₩108,422 | ₩108,970 | -0.84% | 967.9만 |
|---|
| 2025.12.31 | ₩109,077 | ₩109,491 | ₩108,222 | ₩108,449 | -0.58% | 904.5만 |
|---|
| 2025.12.30 | ₩110,426 | ₩110,480 | ₩109,077 | ₩109,170 | -1.14% | 833.4만 |
|---|
| 2025.12.29 | ₩110,466 | ₩110,466 | ₩108,235 | ₩109,037 | -1.29% | 1644.3만 |
|---|
| 2025.12.26 | ₩113,967 | ₩114,488 | ₩113,486 | ₩114,020 | +0.05% | 898.9만 |
|---|
| 2025.12.24 | ₩112,818 | ₩112,911 | ₩111,869 | ₩112,684 | -0.12% | 654.9만 |
|---|
| 2025.12.23 | ₩112,310 | ₩113,192 | ₩111,415 | ₩113,138 | +0.74% | 732.7만 |
|---|
| 2025.12.22 | ₩111,348 | ₩111,776 | ₩111,014 | ₩111,682 | +0.30% | 631만 |
|---|
| 2025.12.19 | ₩108,890 | ₩109,611 | ₩108,676 | ₩109,170 | +0.26% | 520.3만 |
|---|
| 2025.12.18 | ₩108,983 | ₩110,065 | ₩108,382 | ₩109,063 | +0.07% | 805.3만 |
|---|
| 2025.12.17 | ₩108,916 | ₩109,437 | ₩108,716 | ₩109,237 | +0.29% | 1026.9만 |
|---|
| 2025.12.16 | ₩108,836 | ₩109,090 | ₩107,981 | ₩108,329 | -0.47% | 696.5만 |
|---|
| 2025.12.15 | ₩108,836 | ₩109,090 | ₩107,834 | ₩108,329 | -0.47% | 722.3만 |
|---|
| 2025.12.12 | ₩109,237 | ₩109,531 | ₩107,126 | ₩108,208 | -0.94% | 1372.6만 |
|---|
| 2025.12.11 | ₩106,445 | ₩107,834 | ₩106,311 | ₩107,607 | +1.09% | 1319.6만 |
|---|
| 2025.12.10 | ₩105,616 | ₩106,645 | ₩105,229 | ₩106,445 | +0.78% | 862.6만 |
|---|
| 2025.12.09 | ₩105,509 | ₩106,218 | ₩105,429 | ₩106,004 | +0.47% | 524.5만 |
|---|
| 2025.12.08 | ₩105,924 | ₩105,950 | ₩105,069 | ₩105,483 | -0.42% | 633.1만 |
|---|
| 2025.12.05 | ₩106,485 | ₩107,180 | ₩105,656 | ₩105,737 | -0.70% | 657만 |
|---|
| 2025.12.04 | ₩105,857 | ₩106,164 | ₩105,456 | ₩105,924 | +0.06% | 403만 |
|---|
| 2025.12.03 | ₩106,298 | ₩106,739 | ₩105,576 | ₩105,857 | -0.41% | 541.7만 |
|---|
| 2025.12.02 | ₩106,365 | ₩106,418 | ₩104,788 | ₩105,937 | -0.40% | 813만 |
|---|
| 2025.12.01 | ₩106,886 | ₩106,886 | ₩106,177 | ₩106,632 | -0.24% | 1041.2만 |
|---|
| 2025.11.28 | ₩105,616 | ₩106,111 | ₩105,336 | ₩106,097 | +0.46% | 622.8만 |
|---|
| 2025.11.26 | ₩104,254 | ₩104,988 | ₩104,107 | ₩104,801 | +0.53% | 914.3만 |
|---|
| 2025.11.25 | ₩104,053 | ₩104,641 | ₩103,452 | ₩103,986 | -0.06% | 1267.8만 |
|---|
| 2025.11.24 | ₩102,557 | ₩104,026 | ₩102,383 | ₩104,000 | +1.41% | 741.2만 |
|---|
| 2025.11.21 | ₩102,343 | ₩103,198 | ₩102,049 | ₩102,356 | +0.01% | 1029만 |
|---|
| 2025.11.20 | ₩102,664 | ₩103,345 | ₩101,742 | ₩102,583 | -0.08% | 851.9만 |
|---|
| 2025.11.19 | ₩103,345 | ₩104,000 | ₩102,076 | ₩102,583 | -0.74% | 916.2만 |
|---|
| 2025.11.18 | ₩102,543 | ₩102,744 | ₩101,688 | ₩102,463 | -0.08% | 1023.4만 |
|---|
| 2025.11.17 | ₩102,330 | ₩102,717 | ₩100,833 | ₩101,688 | -0.63% | 1049.4만 |
|---|
| 2025.11.14 | ₩102,009 | ₩103,465 | ₩101,461 | ₩102,851 | +0.83% | 1596만 |
|---|
| 2025.11.13 | ₩105,950 | ₩106,177 | ₩104,307 | ₩104,761 | -1.12% | 1229.6만 |
|---|
| 2025.11.12 | ₩103,986 | ₩105,990 | ₩103,813 | ₩105,603 | +1.55% | 1381.4만 |
|---|
| 2025.11.11 | ₩103,946 | ₩104,066 | ₩103,118 | ₩103,946 | 0.00% | 673.9만 |
|---|
| 2025.11.10 | ₩102,851 | ₩103,599 | ₩102,543 | ₩103,505 | +0.64% | 605.5만 |
|---|
| 2025.11.07 | ₩100,660 | ₩101,354 | ₩100,259 | ₩100,780 | +0.12% | 856.9만 |
|---|
| 2025.11.06 | ₩100,419 | ₩100,713 | ₩99,778 | ₩100,165 | -0.25% | 751.3만 |
|---|
| 2025.11.05 | ₩100,259 | ₩100,432 | ₩99,764 | ₩100,272 | +0.01% | 594.7만 |
|---|
| 2025.11.04 | ₩99,457 | ₩100,045 | ₩98,869 | ₩99,150 | -0.31% | 697.9만 |
|---|
| 2025.11.03 | ₩100,927 | ₩101,434 | ₩100,566 | ₩100,927 | 0.00% | 696.8만 |
|---|
| 2025.10.31 | ₩101,341 | ₩101,381 | ₩99,991 | ₩100,726 | -0.61% | 957.2만 |
|---|
| 2025.10.30 | ₩99,885 | ₩101,314 | ₩99,724 | ₩101,261 | +1.38% | 1040.1만 |
|---|
| 2025.10.29 | ₩101,140 | ₩101,247 | ₩98,869 | ₩99,283 | -1.84% | 1593.9만 |
|---|
| 2025.10.28 | ₩98,963 | ₩99,925 | ₩98,522 | ₩99,657 | +0.70% | 1118.5만 |
|---|
| 2025.10.27 | ₩101,501 | ₩101,635 | ₩99,951 | ₩100,406 | -1.08% | 1909.8만 |
|---|
| 2025.10.24 | ₩103,545 | ₩104,160 | ₩103,118 | ₩103,292 | -0.25% | 1159.2만 |
|---|
| 2025.10.23 | ₩104,360 | ₩104,547 | ₩103,586 | ₩103,612 | -0.72% | 1075.2만 |
|---|
| 2025.10.22 | ₩101,955 | ₩103,519 | ₩100,927 | ₩103,251 | +1.27% | 2470.3만 |
|---|
| 2025.10.21 | ₩105,737 | ₩106,351 | ₩102,744 | ₩103,385 | -2.22% | 3983.4만 |
|---|
| 2025.10.20 | ₩108,729 | ₩110,293 | ₩108,048 | ₩110,226 | +1.38% | 1579.3만 |
|---|
| 2025.10.17 | ₩108,622 | ₩108,676 | ₩105,376 | ₩106,391 | -2.05% | 4040.1만 |
|---|
| 2025.10.16 | ₩107,006 | ₩108,542 | ₩106,805 | ₩108,422 | +1.32% | 1769.5만 |
|---|
| 2025.10.15 | ₩105,590 | ₩106,071 | ₩105,229 | ₩105,977 | +0.37% | 1140.6만 |
|---|
| 2025.10.14 | ₩103,452 | ₩104,601 | ₩103,385 | ₩104,254 | +0.77% | 1145.1만 |
|---|
| 2025.10.13 | ₩102,984 | ₩103,639 | ₩102,744 | ₩103,452 | +0.45% | 938.9만 |
|---|
| 2025.10.10 | ₩100,526 | ₩101,287 | ₩99,965 | ₩100,980 | +0.45% | 1296.7만 |
|---|