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 | ₩105,053 | ₩105,400 | ₩104,853 | ₩105,240 | +0.18% | 287.8만 |
| 2026.10.08 | ₩103,372 | ₩103,919 | ₩102,918 | ₩103,626 | +0.25% | 322.6만 |
| 2026.10.07 | ₩102,612 | ₩103,452 | ₩102,385 | ₩102,825 | +0.21% | 337.5만 |
| 2026.10.06 | ₩104,333 | ₩104,933 | ₩103,919 | ₩104,573 | +0.23% | 296.9만 |
| 2026.10.05 | ₩104,146 | ₩104,159 | ₩103,412 | ₩103,839 | -0.29% | 405.9만 |
| 2026.10.02 | ₩105,160 | ₩105,374 | ₩103,452 | ₩104,013 | -1.09% | 363.6만 |
| 2026.10.01 | ₩104,466 | ₩104,960 | ₩104,066 | ₩104,706 | +0.23% | 435.7만 |
| 2026.09.30 | ₩105,147 | ₩105,213 | ₩104,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,213 |
| -0.89% |
| 388.8만 |
| 2026.09.29 | ₩104,186 | ₩104,773 | ₩103,892 | ₩104,773 | +0.56% | 362.1만 |
|---|
| 2026.09.28 | ₩103,892 | ₩104,346 | ₩103,119 | ₩103,412 | -0.46% | 725.1만 |
|---|
| 2026.09.25 | ₩107,282 | ₩107,842 | ₩106,695 | ₩107,629 | +0.32% | 405만 |
|---|
| 2026.09.24 | ₩107,242 | ₩107,522 | ₩106,428 | ₩107,148 | -0.09% | 589.6만 |
|---|
| 2026.09.23 | ₩108,136 | ₩108,189 | ₩107,228 | ₩107,442 | -0.64% | 564.4만 |
|---|
| 2026.09.22 | ₩108,643 | ₩109,644 | ₩108,229 | ₩109,457 | +0.75% | 445.3만 |
|---|
| 2026.09.21 | ₩109,457 | ₩109,483 | ₩108,416 | ₩108,976 | -0.44% | 455.1만 |
|---|
| 2026.09.18 | ₩109,537 | ₩110,257 | ₩108,923 | ₩109,724 | +0.17% | 266.7만 |
|---|
| 2026.09.17 | ₩109,523 | ₩109,830 | ₩108,910 | ₩109,003 | -0.48% | 276.8만 |
|---|
| 2026.09.16 | ₩109,136 | ₩109,684 | ₩106,228 | ₩107,175 | -1.80% | 694.2만 |
|---|
| 2026.09.15 | ₩107,549 | ₩108,136 | ₩107,175 | ₩107,789 | +0.22% | 324.6만 |
|---|
| 2026.09.14 | ₩107,282 | ₩108,309 | ₩106,962 | ₩107,469 | +0.17% | 1295.7만 |
|---|
| 2026.09.11 | ₩110,111 | ₩110,417 | ₩108,923 | ₩109,030 | -0.98% | 453.8만 |
|---|
| 2026.09.10 | ₩109,283 | ₩109,737 | ₩108,189 | ₩108,443 | -0.77% | 875.9만 |
|---|
| 2026.09.09 | ₩111,098 | ₩111,205 | ₩109,750 | ₩110,337 | -0.68% | 403.9만 |
|---|
| 2026.09.08 | ₩110,364 | ₩110,591 | ₩109,297 | ₩109,350 | -0.92% | 447.2만 |
|---|
| 2026.09.04 | ₩110,684 | ₩111,605 | ₩110,524 | ₩111,271 | +0.53% | 498.9만 |
|---|
| 2026.09.03 | ₩112,339 | ₩113,113 | ₩111,765 | ₩112,219 | -0.11% | 526.8만 |
|---|
| 2026.09.02 | ₩109,350 | ₩110,297 | ₩109,297 | ₩110,151 | +0.73% | 484.1만 |
|---|
| 2026.09.01 | ₩108,950 | ₩109,750 | ₩108,429 | ₩108,549 | -0.37% | 482.7만 |
|---|
| 2026.08.31 | ₩111,512 | ₩111,752 | ₩110,764 | ₩111,698 | +0.17% | 340.8만 |
|---|
| 2026.08.28 | ₩115,488 | ₩116,182 | ₩111,512 | ₩111,845 | -3.15% | 944.3만 |
|---|
| 2026.08.27 | ₩115,128 | ₩115,808 | ₩114,447 | ₩115,581 | +0.39% | 425.8만 |
|---|
| 2026.08.26 | ₩115,661 | ₩116,222 | ₩114,968 | ₩115,248 | -0.36% | 400.5만 |
|---|
| 2026.08.25 | ₩115,648 | ₩117,103 | ₩115,515 | ₩117,103 | +1.26% | 452.4만 |
|---|
| 2026.08.24 | ₩117,236 | ₩117,449 | ₩116,022 | ₩116,716 | -0.44% | 676.4만 |
|---|
| 2026.08.21 | ₩115,008 | ₩116,209 | ₩114,741 | ₩115,808 | +0.70% | 629.4만 |
|---|
| 2026.08.20 | ₩112,192 | ₩113,900 | ₩112,099 | ₩113,593 | +1.25% | 910만 |
|---|
| 2026.08.19 | ₩111,832 | ₩113,220 | ₩111,445 | ₩113,206 | +1.23% | 1087.5만 |
|---|
| 2026.08.18 | ₩110,097 | ₩110,578 | ₩108,843 | ₩109,030 | -0.97% | 315.3만 |
|---|
| 2026.08.17 | ₩110,057 | ₩111,111 | ₩110,004 | ₩110,898 | +0.76% | 493.6만 |
|---|
| 2026.08.14 | ₩109,977 | ₩110,297 | ₩109,670 | ₩109,790 | -0.17% | 214.5만 |
|---|
| 2026.08.13 | ₩109,964 | ₩110,084 | ₩108,950 | ₩109,123 | -0.76% | 424.5만 |
|---|
| 2026.08.12 | ₩110,831 | ₩111,365 | ₩110,284 | ₩110,724 | -0.10% | 482.5만 |
|---|
| 2026.08.11 | ₩110,324 | ₩110,498 | ₩109,377 | ₩109,657 | -0.60% | 371.8만 |
|---|
| 2026.08.10 | ₩108,750 | ₩110,284 | ₩108,283 | ₩110,097 | +1.24% | 356만 |
|---|
| 2026.08.07 | ₩109,310 | ₩109,563 | ₩108,576 | ₩108,990 | -0.29% | 840.3만 |
|---|
| 2026.08.06 | ₩106,548 | ₩107,242 | ₩105,934 | ₩106,575 | +0.03% | 736.9만 |
|---|
| 2026.08.05 | ₩105,320 | ₩107,068 | ₩105,107 | ₩106,548 | +1.17% | 1111.9만 |
|---|
| 2026.08.04 | ₩102,305 | ₩102,998 | ₩102,078 | ₩102,331 | +0.03% | 1009.5만 |
|---|
| 2026.08.03 | ₩101,210 | ₩101,744 | ₩100,837 | ₩101,664 | +0.45% | 431.7만 |
|---|
| 2026.07.31 | ₩101,424 | ₩101,758 | ₩100,877 | ₩101,637 | +0.21% | 526.3만 |
|---|
| 2026.07.30 | ₩102,331 | ₩103,345 | ₩102,225 | ₩103,145 | +0.80% | 353.4만 |
|---|
| 2026.07.29 | ₩100,717 | ₩103,265 | ₩100,250 | ₩101,464 | +0.74% | 420.3만 |
|---|
| 2026.07.28 | ₩101,090 | ₩101,531 | ₩100,663 | ₩101,010 | -0.08% | 477.5만 |
|---|
| 2026.07.27 | ₩102,265 | ₩102,718 | ₩101,998 | ₩102,451 | +0.18% | 233.5만 |
|---|
| 2026.07.24 | ₩101,531 | ₩102,411 | ₩101,504 | ₩101,718 | +0.18% | 259.4만 |
|---|
| 2026.07.23 | ₩101,798 | ₩102,024 | ₩101,344 | ₩101,611 | -0.18% | 410.5만 |
|---|
| 2026.07.22 | ₩103,706 | ₩104,520 | ₩103,586 | ₩103,666 | -0.04% | 776.5만 |
|---|
| 2026.07.21 | ₩101,637 | ₩102,545 | ₩101,491 | ₩102,505 | +0.85% | 357만 |
|---|
| 2026.07.20 | ₩100,570 | ₩100,850 | ₩100,316 | ₩100,543 | -0.03% | 758.4만 |
|---|
| 2026.07.17 | ₩99,543 | ₩100,944 | ₩99,476 | ₩100,743 | +1.21% | 628.8만 |
|---|
| 2026.07.16 | ₩100,477 | ₩100,757 | ₩99,569 | ₩99,809 | -0.66% | 561.9만 |
|---|
| 2026.07.15 | ₩101,758 | ₩102,411 | ₩101,050 | ₩101,784 | +0.03% | 294.2만 |
|---|
| 2026.07.14 | ₩102,438 | ₩102,892 | ₩101,451 | ₩101,771 | -0.65% | 352.1만 |
|---|
| 2026.07.13 | ₩101,931 | ₩101,971 | ₩100,036 | ₩100,410 | -1.49% | 439.2만 |
|---|
| 2026.07.10 | ₩102,558 | ₩103,265 | ₩102,198 | ₩103,092 | +0.52% | 274.9만 |
|---|
| 2026.07.09 | ₩103,519 | ₩103,812 | ₩103,225 | ₩103,425 | -0.09% | 545.7만 |
|---|
| 2026.07.08 | ₩102,064 | ₩102,665 | ₩100,917 | ₩102,398 | +0.33% | 333.7만 |
|---|
| 2026.07.07 | ₩104,546 | ₩104,893 | ₩102,705 | ₩103,239 | -1.25% | 342.1만 |
|---|
| 2026.07.06 | ₩103,946 | ₩104,600 | ₩103,599 | ₩104,480 | +0.51% | 1149.1만 |
|---|
| 2026.07.02 | ₩103,172 | ₩103,986 | ₩102,905 | ₩103,425 | +0.25% | 467.4만 |
|---|
| 2026.07.01 | ₩101,531 | ₩103,292 | ₩101,250 | ₩101,357 | -0.17% | 679.8만 |
|---|
| 2026.06.30 | ₩100,957 | ₩101,958 | ₩100,690 | ₩100,757 | -0.20% | 551.3만 |
|---|
| 2026.06.29 | ₩101,357 | ₩101,477 | ₩100,356 | ₩100,783 | -0.57% | 426.2만 |
|---|
| 2026.06.26 | ₩101,798 | ₩102,772 | ₩101,504 | ₩102,158 | +0.35% | 467.2만 |
|---|
| 2026.06.25 | ₩100,917 | ₩101,464 | ₩100,316 | ₩101,024 | +0.11% | 628.7만 |
|---|
| 2026.06.24 | ₩99,783 | ₩101,424 | ₩99,329 | ₩100,063 | +0.28% | 1060.9만 |
|---|
| 2026.06.23 | ₩103,279 | ₩103,999 | ₩103,132 | ₩103,185 | -0.09% | 465.2만 |
|---|
| 2026.06.22 | ₩105,080 | ₩105,654 | ₩104,640 | ₩105,147 | +0.06% | 967.4만 |
|---|
| 2026.06.18 | ₩107,015 | ₩107,335 | ₩105,454 | ₩105,854 | -1.08% | 840.6만 |
|---|
| 2026.06.17 | ₩108,790 | ₩109,950 | ₩105,854 | ₩106,268 | -2.32% | 1427.6만 |
|---|
| 2026.06.16 | ₩108,776 | ₩109,083 | ₩108,242 | ₩108,750 | -0.02% | 392.2만 |
|---|
| 2026.06.15 | ₩109,270 | ₩109,657 | ₩108,323 | ₩108,429 | -0.77% | 513.1만 |
|---|
| 2026.06.12 | ₩105,480 | ₩106,294 | ₩104,840 | ₩105,667 | +0.18% | 987.8만 |
|---|
| 2026.06.11 | ₩102,238 | ₩105,867 | ₩101,691 | ₩105,587 | +3.28% | 1352.7만 |
|---|
| 2026.06.10 | ₩104,106 | ₩105,053 | ₩102,411 | ₩102,465 | -1.58% | 1140만 |
|---|
| 2026.06.09 | ₩108,696 | ₩109,497 | ₩106,321 | ₩106,841 | -1.71% | 921만 |
|---|
| 2026.06.08 | ₩108,696 | ₩109,083 | ₩108,283 | ₩108,589 | -0.10% | 651.3만 |
|---|
| 2026.06.05 | ₩110,578 | ₩110,671 | ₩108,283 | ₩108,376 | -1.99% | 778.8만 |
|---|
| 2026.06.04 | ₩113,046 | ₩113,313 | ₩111,859 | ₩112,459 | -0.52% | 305.1만 |
|---|
| 2026.06.03 | ₩111,658 | ₩111,939 | ₩111,085 | ₩111,538 | -0.11% | 905.7만 |
|---|
| 2026.06.02 | ₩113,246 | ₩113,300 | ₩112,406 | ₩112,646 | -0.53% | 589.2만 |
|---|
| 2026.06.01 | ₩112,099 | ₩112,819 | ₩111,632 | ₩112,446 | +0.31% | 481.7만 |
|---|
| 2026.05.29 | ₩113,633 | ₩115,341 | ₩113,513 | ₩114,074 | +0.39% | 594.9만 |
|---|
| 2026.05.28 | ₩111,151 | ₩113,326 | ₩110,871 | ₩112,873 | +1.55% | 1292.9만 |
|---|
| 2026.05.27 | ₩110,551 | ₩111,912 | ₩110,551 | ₩111,725 | +1.06% | 677.7만 |
|---|
| 2026.05.26 | ₩113,500 | ₩113,740 | ₩112,512 | ₩113,166 | -0.29% | 385.5만 |
|---|
| 2026.05.22 | ₩113,513 | ₩113,647 | ₩112,713 | ₩113,166 | -0.31% | 323.6만 |
|---|
| 2026.05.21 | ₩112,979 | ₩114,407 | ₩112,646 | ₩113,994 | +0.90% | 280.9만 |
|---|
| 2026.05.20 | ₩112,686 | ₩114,287 | ₩112,125 | ₩114,127 | +1.28% | 601.8만 |
|---|
| 2026.05.19 | ₩112,753 | ₩113,313 | ₩112,072 | ₩112,512 | -0.21% | 1080.5만 |
|---|
| 2026.05.18 | ₩114,767 | ₩115,074 | ₩113,740 | ₩114,434 | -0.29% | 319.8만 |
|---|
| 2026.05.15 | ₩114,207 | ₩114,621 | ₩113,233 | ₩114,100 | -0.09% | 392.4만 |
|---|
| 2026.05.14 | ₩117,676 | ₩117,983 | ₩116,782 | ₩116,809 | -0.74% | 247.1만 |
|---|
| 2026.05.13 | ₩117,716 | ₩118,223 | ₩117,196 | ₩117,676 | -0.03% | 335.1만 |
|---|
| 2026.05.12 | ₩117,743 | ₩118,370 | ₩116,449 | ₩118,370 | +0.53% | 321.2만 |
|---|
| 2026.05.11 | ₩118,717 | ₩119,197 | ₩118,183 | ₩118,837 | +0.10% | 301.8만 |
|---|
| 2026.05.08 | ₩118,677 | ₩119,251 | ₩118,050 | ₩118,584 | -0.08% | 286.1만 |
|---|
| 2026.05.07 | ₩119,064 | ₩119,584 | ₩117,636 | ₩118,037 | -0.86% | 707.3만 |
|---|
| 2026.05.06 | ₩117,596 | ₩118,424 | ₩117,463 | ₩117,823 | +0.19% | 653.4만 |
|---|
| 2026.05.05 | ₩114,874 | ₩115,128 | ₩114,247 | ₩114,340 | -0.46% | 402.8만 |
|---|
| 2026.05.04 | ₩114,501 | ₩115,048 | ₩113,006 | ₩113,380 | -0.98% | 788.5만 |
|---|
| 2026.05.01 | ₩115,208 | ₩116,996 | ₩115,141 | ₩115,715 | +0.44% | 981.5만 |
|---|
| 2026.04.30 | ₩116,289 | ₩116,315 | ₩115,595 | ₩115,888 | -0.34% | 408.5만 |
|---|
| 2026.04.29 | ₩113,927 | ₩114,594 | ₩113,233 | ₩114,154 | +0.20% | 893.3만 |
|---|
| 2026.04.28 | ₩115,008 | ₩115,515 | ₩114,407 | ₩115,368 | +0.31% | 413.9만 |
|---|
| 2026.04.27 | ₩118,037 | ₩118,063 | ₩117,169 | ₩117,516 | -0.44% | 233.8만 |
|---|
| 2026.04.24 | ₩117,930 | ₩119,011 | ₩117,756 | ₩118,424 | +0.42% | 306.5만 |
|---|
| 2026.04.23 | ₩118,690 | ₩119,011 | ₩117,076 | ₩117,876 | -0.69% | 405.6만 |
|---|
| 2026.04.22 | ₩119,278 | ₩119,531 | ₩118,610 | ₩119,011 | -0.22% | 315.2만 |
|---|
| 2026.04.21 | ₩119,891 | ₩120,358 | ₩117,223 | ₩117,476 | -2.01% | 851만 |
|---|
| 2026.04.20 | ₩121,132 | ₩121,212 | ₩120,318 | ₩120,852 | -0.23% | 482.6만 |
|---|
| 2026.04.17 | ₩121,826 | ₩122,667 | ₩121,746 | ₩121,880 | +0.04% | 414.1만 |
|---|
| 2026.04.16 | ₩120,892 | ₩121,092 | ₩119,785 | ₩120,305 | -0.49% | 399.6만 |
|---|
| 2026.04.15 | ₩121,066 | ₩121,292 | ₩120,185 | ₩120,412 | -0.54% | 439.3만 |
|---|
| 2026.04.14 | ₩120,091 | ₩121,679 | ₩120,038 | ₩121,666 | +1.31% | 529.1만 |
|---|
| 2026.04.13 | ₩118,891 | ₩119,251 | ₩118,023 | ₩119,037 | +0.12% | 507.4만 |
|---|
| 2026.04.10 | ₩119,891 | ₩120,398 | ₩119,211 | ₩119,504 | -0.32% | 346.9만 |
|---|
| 2026.04.09 | ₩119,331 | ₩120,532 | ₩119,171 | ₩119,718 | +0.32% | 403만 |
|---|
| 2026.04.08 | ₩120,292 | ₩120,412 | ₩117,943 | ₩118,811 | -1.23% | 997.7만 |
|---|
| 2026.04.07 | ₩116,942 | ₩118,464 | ₩115,701 | ₩118,037 | +0.94% | 817.9만 |
|---|
| 2026.04.06 | ₩117,223 | ₩117,957 | ₩116,662 | ₩116,902 | -0.27% | 442.4만 |
|---|
| 2026.04.02 | ₩115,475 | ₩117,970 | ₩115,141 | ₩117,343 | +1.62% | 614.7만 |
|---|
| 2026.04.01 | ₩118,917 | ₩120,318 | ₩118,597 | ₩119,665 | +0.63% | 1444.3만 |
|---|
| 2026.03.31 | ₩114,848 | ₩117,690 | ₩114,727 | ₩117,636 | +2.43% | 1276.2만 |
|---|
| 2026.03.30 | ₩114,687 | ₩114,848 | ₩112,833 | ₩113,326 | -1.19% | 1116만 |
|---|
| 2026.03.27 | ₩111,058 | ₩114,380 | ₩110,831 | ₩113,353 | +2.07% | 1516.6만 |
|---|
| 2026.03.26 | ₩111,672 | ₩112,472 | ₩109,457 | ₩109,537 | -1.91% | 1565.9만 |
|---|
| 2026.03.25 | ₩114,767 | ₩114,981 | ₩112,699 | ₩113,780 | -0.86% | 1247.9만 |
|---|
| 2026.03.24 | ₩109,403 | ₩111,338 | ₩109,243 | ₩110,431 | +0.94% | 1457.2만 |
|---|
| 2026.03.23 | ₩110,724 | ₩113,300 | ₩109,257 | ₩110,457 | -0.24% | 3040.3만 |
|---|
| 2026.03.20 | ₩117,009 | ₩117,156 | ₩112,446 | ₩113,019 | -3.41% | 2387만 |
|---|
| 2026.03.19 | ₩114,888 | ₩117,049 | ₩113,940 | ₩116,582 | +1.48% | 3276.3만 |
|---|
| 2026.03.18 | ₩122,080 | ₩123,014 | ₩121,479 | ₩121,586 | -0.40% | 1842.6만 |
|---|
| 2026.03.17 | ₩125,883 | ₩126,336 | ₩124,882 | ₩125,522 | -0.29% | 892.6만 |
|---|
| 2026.03.16 | ₩126,056 | ₩126,496 | ₩124,895 | ₩125,869 | -0.15% | 970만 |
|---|
| 2026.03.13 | ₩128,258 | ₩128,498 | ₩125,803 | ₩125,936 | -1.81% | 1222.1만 |
|---|
| 2026.03.12 | ₩129,832 | ₩129,846 | ₩127,497 | ₩127,631 | -1.70% | 4769.7만 |
|---|
| 2026.03.11 | ₩130,126 | ₩130,513 | ₩129,325 | ₩130,166 | +0.03% | 515.6만 |
|---|
| 2026.03.10 | ₩131,153 | ₩131,567 | ₩129,619 | ₩130,566 | -0.45% | 888.9만 |
|---|
| 2026.03.09 | ₩127,978 | ₩129,205 | ₩127,057 | ₩129,138 | +0.91% | 681.4만 |
|---|
| 2026.03.06 | ₩128,204 | ₩129,966 | ₩127,617 | ₩129,405 | +0.94% | 1170.1만 |
|---|
| 2026.03.05 | ₩128,538 | ₩128,631 | ₩126,803 | ₩127,457 | -0.84% | 1781.4만 |
|---|
| 2026.03.04 | ₩129,726 | ₩130,219 | ₩128,324 | ₩128,965 | -0.59% | 1131.4만 |
|---|
| 2026.03.03 | ₩129,098 | ₩129,352 | ₩125,469 | ₩127,991 | -0.86% | 1921.3만 |
|---|
| 2026.03.02 | ₩133,942 | ₩134,516 | ₩132,114 | ₩133,942 | 0.00% | 1798.5만 |
|---|
| 2026.02.27 | ₩131,380 | ₩132,261 | ₩130,980 | ₩132,194 | +0.62% | 922.9만 |
|---|
| 2026.02.26 | ₩129,846 | ₩130,620 | ₩128,818 | ₩130,486 | +0.49% | 564.3만 |
|---|
| 2026.02.25 | ₩130,032 | ₩131,047 | ₩129,245 | ₩129,392 | -0.49% | 704.1만 |
|---|
| 2026.02.24 | ₩128,471 | ₩129,939 | ₩128,351 | ₩129,699 | +0.96% | 654.6만 |
|---|
| 2026.02.23 | ₩129,726 | ₩131,554 | ₩129,726 | ₩131,527 | +1.39% | 834만 |
|---|
| 2026.02.20 | ₩126,616 | ₩128,058 | ₩125,255 | ₩128,031 | +1.12% | 1007.9만 |
|---|
| 2026.02.19 | ₩125,042 | ₩126,109 | ₩124,655 | ₩125,589 | +0.44% | 752.2만 |
|---|
| 2026.02.18 | ₩124,562 | ₩125,843 | ₩124,455 | ₩125,229 | +0.54% | 910만 |
|---|
| 2026.02.17 | ₩123,014 | ₩123,361 | ₩121,799 | ₩122,520 | -0.40% | 1011.2만 |
|---|
| 2026.02.13 | ₩125,682 | ₩126,763 | ₩124,708 | ₩126,430 | +0.59% | 1022.5만 |
|---|
| 2026.02.12 | ₩127,057 | ₩127,444 | ₩122,493 | ₩123,401 | -2.88% | 2257.8만 |
|---|
| 2026.02.11 | ₩127,364 | ₩128,071 | ₩126,510 | ₩127,777 | +0.32% | 802만 |
|---|
| 2026.02.10 | ₩127,364 | ₩127,564 | ₩125,589 | ₩126,376 | -0.78% | 1030.6만 |
|---|
| 2026.02.09 | ₩126,056 | ₩127,777 | ₩125,949 | ₩127,604 | +1.23% | 1143.5만 |
|---|
| 2026.02.06 | ₩123,147 | ₩124,855 | ₩122,987 | ₩124,415 | +1.03% | 1178.3만 |
|---|
| 2026.02.05 | ₩121,413 | ₩123,214 | ₩120,372 | ₩120,799 | -0.51% | 2097.3만 |
|---|
| 2026.02.04 | ₩126,376 | ₩126,550 | ₩121,799 | ₩123,988 | -1.89% | 2459.4만 |
|---|
| 2026.02.03 | ₩123,694 | ₩125,456 | ₩122,627 | ₩124,135 | +0.36% | 3618.2만 |
|---|
| 2026.02.02 | ₩118,650 | ₩120,438 | ₩115,475 | ₩116,849 | -1.52% | 3183.3만 |
|---|
| 2026.01.30 | ₩127,417 | ₩128,458 | ₩117,676 | ₩121,693 | -4.49% | 7612.2만 |
|---|
| 2026.01.29 | ₩139,266 | ₩139,306 | ₩127,857 | ₩135,530 | -2.68% | 6984만 |
|---|
| 2026.01.28 | ₩132,141 | ₩135,463 | ₩131,554 | ₩135,103 | +2.24% | 4299.6만 |
|---|
| 2026.01.27 | ₩127,097 | ₩130,206 | ₩126,803 | ₩130,072 | +2.34% | 2037.8만 |
|---|
| 2026.01.26 | ₩127,577 | ₩128,258 | ₩125,829 | ₩127,003 | -0.45% | 2529.7만 |
|---|
| 2026.01.23 | ₩124,095 | ₩125,362 | ₩123,948 | ₩125,149 | +0.85% | 1862.4만 |
|---|
| 2026.01.22 | ₩121,306 | ₩123,801 | ₩121,252 | ₩123,507 | +1.81% | 1102.1만 |
|---|
| 2026.01.21 | ₩122,093 | ₩122,413 | ₩119,478 | ₩121,252 | -0.69% | 2624.1만 |
|---|
| 2026.01.20 | ₩119,344 | ₩119,758 | ₩118,650 | ₩119,491 | +0.12% | 1797만 |
|---|
| 2026.01.16 | ₩115,555 | ₩116,088 | ₩114,007 | ₩115,114 | -0.38% | 2002.4만 |
|---|
| 2026.01.15 | ₩115,621 | ₩116,182 | ₩115,541 | ₩115,701 | +0.07% | 879.6만 |
|---|
| 2026.01.14 | ₩116,435 | ₩116,662 | ₩115,568 | ₩116,395 | -0.03% | 1185.6만 |
|---|
| 2026.01.13 | ₩116,035 | ₩116,595 | ₩114,807 | ₩115,234 | -0.69% | 1327.3만 |
|---|
| 2026.01.12 | ₩115,234 | ₩116,342 | ₩115,194 | ₩115,408 | +0.15% | 1097.8만 |
|---|
| 2026.01.09 | ₩112,899 | ₩113,486 | ₩112,539 | ₩113,273 | +0.33% | 1073.6만 |
|---|
| 2026.01.08 | ₩111,218 | ₩112,499 | ₩111,085 | ₩112,459 | +1.12% | 557.6만 |
|---|
| 2026.01.07 | ₩111,645 | ₩112,272 | ₩111,151 | ₩111,832 | +0.17% | 863.2만 |
|---|
| 2026.01.06 | ₩112,205 | ₩112,993 | ₩112,139 | ₩112,913 | +0.63% | 872.9만 |
|---|
| 2026.01.05 | ₩111,058 | ₩111,952 | ₩110,991 | ₩111,698 | +0.58% | 938.5만 |
|---|
| 2026.01.02 | ₩109,750 | ₩109,790 | ₩108,283 | ₩108,830 | -0.84% | 967.9만 |
|---|
| 2025.12.31 | ₩108,936 | ₩109,350 | ₩108,082 | ₩108,309 | -0.58% | 904.5만 |
|---|
| 2025.12.30 | ₩110,284 | ₩110,337 | ₩108,936 | ₩109,030 | -1.14% | 833.4만 |
|---|
| 2025.12.29 | ₩110,324 | ₩110,324 | ₩108,096 | ₩108,896 | -1.29% | 1644.3만 |
|---|
| 2025.12.26 | ₩113,820 | ₩114,340 | ₩113,340 | ₩113,873 | +0.05% | 898.9만 |
|---|
| 2025.12.24 | ₩112,673 | ₩112,766 | ₩111,725 | ₩112,539 | -0.12% | 654.9만 |
|---|
| 2025.12.23 | ₩112,165 | ₩113,046 | ₩111,271 | ₩112,993 | +0.74% | 732.7만 |
|---|
| 2025.12.22 | ₩111,205 | ₩111,632 | ₩110,871 | ₩111,538 | +0.30% | 631만 |
|---|
| 2025.12.19 | ₩108,750 | ₩109,470 | ₩108,536 | ₩109,030 | +0.26% | 520.3만 |
|---|
| 2025.12.18 | ₩108,843 | ₩109,924 | ₩108,242 | ₩108,923 | +0.07% | 805.3만 |
|---|
| 2025.12.17 | ₩108,776 | ₩109,297 | ₩108,576 | ₩109,096 | +0.29% | 1026.9만 |
|---|
| 2025.12.16 | ₩108,696 | ₩108,950 | ₩107,842 | ₩108,189 | -0.47% | 696.5만 |
|---|
| 2025.12.15 | ₩108,696 | ₩108,950 | ₩107,695 | ₩108,189 | -0.47% | 722.3만 |
|---|
| 2025.12.12 | ₩109,096 | ₩109,390 | ₩106,988 | ₩108,069 | -0.94% | 1372.6만 |
|---|
| 2025.12.11 | ₩106,308 | ₩107,695 | ₩106,174 | ₩107,469 | +1.09% | 1319.6만 |
|---|
| 2025.12.10 | ₩105,480 | ₩106,508 | ₩105,093 | ₩106,308 | +0.78% | 862.6만 |
|---|
| 2025.12.09 | ₩105,374 | ₩106,081 | ₩105,294 | ₩105,867 | +0.47% | 524.5만 |
|---|
| 2025.12.08 | ₩105,787 | ₩105,814 | ₩104,933 | ₩105,347 | -0.42% | 633.1만 |
|---|
| 2025.12.05 | ₩106,348 | ₩107,042 | ₩105,520 | ₩105,600 | -0.70% | 657만 |
|---|
| 2025.12.04 | ₩105,721 | ₩106,027 | ₩105,320 | ₩105,787 | +0.06% | 403만 |
|---|
| 2025.12.03 | ₩106,161 | ₩106,601 | ₩105,440 | ₩105,721 | -0.41% | 541.7만 |
|---|
| 2025.12.02 | ₩106,228 | ₩106,281 | ₩104,653 | ₩105,801 | -0.40% | 813만 |
|---|
| 2025.12.01 | ₩106,748 | ₩106,748 | ₩106,041 | ₩106,494 | -0.24% | 1041.2만 |
|---|
| 2025.11.28 | ₩105,480 | ₩105,974 | ₩105,200 | ₩105,961 | +0.46% | 622.8만 |
|---|
| 2025.11.26 | ₩104,119 | ₩104,853 | ₩103,973 | ₩104,666 | +0.53% | 914.3만 |
|---|
| 2025.11.25 | ₩103,919 | ₩104,506 | ₩103,319 | ₩103,852 | -0.06% | 1267.8만 |
|---|
| 2025.11.24 | ₩102,425 | ₩103,892 | ₩102,251 | ₩103,866 | +1.41% | 741.2만 |
|---|
| 2025.11.21 | ₩102,211 | ₩103,065 | ₩101,918 | ₩102,225 | +0.01% | 1029만 |
|---|
| 2025.11.20 | ₩102,531 | ₩103,212 | ₩101,611 | ₩102,451 | -0.08% | 851.9만 |
|---|
| 2025.11.19 | ₩103,212 | ₩103,866 | ₩101,944 | ₩102,451 | -0.74% | 916.2만 |
|---|
| 2025.11.18 | ₩102,411 | ₩102,612 | ₩101,557 | ₩102,331 | -0.08% | 1023.4만 |
|---|
| 2025.11.17 | ₩102,198 | ₩102,585 | ₩100,703 | ₩101,557 | -0.63% | 1049.4만 |
|---|
| 2025.11.14 | ₩101,878 | ₩103,332 | ₩101,331 | ₩102,718 | +0.83% | 1596만 |
|---|
| 2025.11.13 | ₩105,814 | ₩106,041 | ₩104,173 | ₩104,626 | -1.12% | 1229.6만 |
|---|
| 2025.11.12 | ₩103,852 | ₩105,854 | ₩103,679 | ₩105,467 | +1.55% | 1381.4만 |
|---|
| 2025.11.11 | ₩103,812 | ₩103,933 | ₩102,985 | ₩103,812 | 0.00% | 673.9만 |
|---|
| 2025.11.10 | ₩102,718 | ₩103,466 | ₩102,411 | ₩103,372 | +0.64% | 605.5만 |
|---|
| 2025.11.07 | ₩100,530 | ₩101,224 | ₩100,130 | ₩100,650 | +0.12% | 856.9만 |
|---|
| 2025.11.06 | ₩100,290 | ₩100,583 | ₩99,649 | ₩100,036 | -0.25% | 751.3만 |
|---|
| 2025.11.05 | ₩100,130 | ₩100,303 | ₩99,636 | ₩100,143 | +0.01% | 594.7만 |
|---|
| 2025.11.04 | ₩99,329 | ₩99,916 | ₩98,742 | ₩99,022 | -0.31% | 697.9만 |
|---|
| 2025.11.03 | ₩100,797 | ₩101,304 | ₩100,437 | ₩100,797 | 0.00% | 696.8만 |
|---|
| 2025.10.31 | ₩101,210 | ₩101,250 | ₩99,863 | ₩100,597 | -0.61% | 957.2만 |
|---|
| 2025.10.30 | ₩99,756 | ₩101,184 | ₩99,596 | ₩101,130 | +1.38% | 1040.1만 |
|---|
| 2025.10.29 | ₩101,010 | ₩101,117 | ₩98,742 | ₩99,156 | -1.84% | 1593.9만 |
|---|
| 2025.10.28 | ₩98,835 | ₩99,796 | ₩98,395 | ₩99,529 | +0.70% | 1118.5만 |
|---|
| 2025.10.27 | ₩101,371 | ₩101,504 | ₩99,823 | ₩100,276 | -1.08% | 1909.8만 |
|---|
| 2025.10.24 | ₩103,412 | ₩104,026 | ₩102,985 | ₩103,159 | -0.25% | 1159.2만 |
|---|
| 2025.10.23 | ₩104,226 | ₩104,413 | ₩103,452 | ₩103,479 | -0.72% | 1075.2만 |
|---|
| 2025.10.22 | ₩101,824 | ₩103,385 | ₩100,797 | ₩103,119 | +1.27% | 2470.3만 |
|---|
| 2025.10.21 | ₩105,600 | ₩106,214 | ₩102,612 | ₩103,252 | -2.22% | 3983.4만 |
|---|
| 2025.10.20 | ₩108,589 | ₩110,151 | ₩107,909 | ₩110,084 | +1.38% | 1579.3만 |
|---|
| 2025.10.17 | ₩108,483 | ₩108,536 | ₩105,240 | ₩106,254 | -2.05% | 4040.1만 |
|---|
| 2025.10.16 | ₩106,868 | ₩108,403 | ₩106,668 | ₩108,283 | +1.32% | 1769.5만 |
|---|
| 2025.10.15 | ₩105,454 | ₩105,934 | ₩105,093 | ₩105,841 | +0.37% | 1140.6만 |
|---|
| 2025.10.14 | ₩103,319 | ₩104,466 | ₩103,252 | ₩104,119 | +0.77% | 1145.1만 |
|---|
| 2025.10.13 | ₩102,852 | ₩103,506 | ₩102,612 | ₩103,319 | +0.45% | 938.9만 |
|---|
| 2025.10.10 | ₩100,396 | ₩101,157 | ₩99,836 | ₩100,850 | +0.45% | 1296.7만 |
|---|