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 | ₩105,190 | ₩105,537 | ₩104,989 | ₩105,377 | +0.18% | 287.8만 |
| 2026.10.08 | ₩103,506 | ₩104,054 | ₩103,052 | ₩103,760 | +0.25% | 322.6만 |
| 2026.10.07 | ₩102,745 | ₩103,586 | ₩102,517 | ₩102,958 | +0.21% | 337.5만 |
| 2026.10.06 | ₩104,468 | ₩105,069 | ₩104,054 | ₩104,709 | +0.23% | 296.9만 |
| 2026.10.05 | ₩104,281 | ₩104,294 | ₩103,546 | ₩103,974 | -0.29% | 405.9만 |
| 2026.10.02 | ₩105,296 | ₩105,510 | ₩103,586 | ₩104,147 | -1.09% | 363.6만 |
| 2026.10.01 | ₩104,602 | ₩105,096 | ₩104,201 | ₩104,842 | +0.23% | 435.7만 |
| 2026.09.30 | ₩105,283 | ₩105,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,348 |
| -0.89% |
| 388.8만 |
| 2026.09.29 | ₩104,321 | ₩104,909 | ₩104,027 | ₩104,909 | +0.56% | 362.1만 |
|---|
| 2026.09.28 | ₩104,027 | ₩104,481 | ₩103,252 | ₩103,546 | -0.46% | 725.1만 |
|---|
| 2026.09.25 | ₩107,421 | ₩107,982 | ₩106,833 | ₩107,768 | +0.32% | 405만 |
|---|
| 2026.09.24 | ₩107,381 | ₩107,661 | ₩106,566 | ₩107,287 | -0.09% | 589.6만 |
|---|
| 2026.09.23 | ₩108,276 | ₩108,329 | ₩107,367 | ₩107,581 | -0.64% | 564.4만 |
|---|
| 2026.09.22 | ₩108,784 | ₩109,786 | ₩108,369 | ₩109,599 | +0.75% | 445.3만 |
|---|
| 2026.09.21 | ₩109,599 | ₩109,625 | ₩108,557 | ₩109,118 | -0.44% | 455.1만 |
|---|
| 2026.09.18 | ₩109,679 | ₩110,400 | ₩109,064 | ₩109,866 | +0.17% | 266.7만 |
|---|
| 2026.09.17 | ₩109,665 | ₩109,973 | ₩109,051 | ₩109,144 | -0.48% | 276.8만 |
|---|
| 2026.09.16 | ₩109,278 | ₩109,826 | ₩106,365 | ₩107,314 | -1.80% | 694.2만 |
|---|
| 2026.09.15 | ₩107,688 | ₩108,276 | ₩107,314 | ₩107,929 | +0.22% | 324.6만 |
|---|
| 2026.09.14 | ₩107,421 | ₩108,450 | ₩107,100 | ₩107,608 | +0.17% | 1295.7만 |
|---|
| 2026.09.11 | ₩110,253 | ₩110,561 | ₩109,064 | ₩109,171 | -0.98% | 453.8만 |
|---|
| 2026.09.10 | ₩109,425 | ₩109,879 | ₩108,329 | ₩108,583 | -0.77% | 875.9만 |
|---|
| 2026.09.09 | ₩111,242 | ₩111,349 | ₩109,893 | ₩110,480 | -0.68% | 403.9만 |
|---|
| 2026.09.08 | ₩110,507 | ₩110,734 | ₩109,438 | ₩109,492 | -0.92% | 447.2만 |
|---|
| 2026.09.04 | ₩110,828 | ₩111,750 | ₩110,668 | ₩111,416 | +0.53% | 498.9만 |
|---|
| 2026.09.03 | ₩112,485 | ₩113,259 | ₩111,910 | ₩112,364 | -0.11% | 526.8만 |
|---|
| 2026.09.02 | ₩109,492 | ₩110,440 | ₩109,438 | ₩110,293 | +0.73% | 484.1만 |
|---|
| 2026.09.01 | ₩109,091 | ₩109,893 | ₩108,570 | ₩108,690 | -0.37% | 482.7만 |
|---|
| 2026.08.31 | ₩111,656 | ₩111,897 | ₩110,908 | ₩111,843 | +0.17% | 340.8만 |
|---|
| 2026.08.28 | ₩115,638 | ₩116,332 | ₩111,656 | ₩111,990 | -3.15% | 944.3만 |
|---|
| 2026.08.27 | ₩115,277 | ₩115,958 | ₩114,596 | ₩115,731 | +0.39% | 425.8만 |
|---|
| 2026.08.26 | ₩115,811 | ₩116,373 | ₩115,117 | ₩115,397 | -0.36% | 400.5만 |
|---|
| 2026.08.25 | ₩115,798 | ₩117,254 | ₩115,664 | ₩117,254 | +1.26% | 452.4만 |
|---|
| 2026.08.24 | ₩117,388 | ₩117,602 | ₩116,172 | ₩116,867 | -0.44% | 676.4만 |
|---|
| 2026.08.21 | ₩115,157 | ₩116,359 | ₩114,890 | ₩115,958 | +0.70% | 629.4만 |
|---|
| 2026.08.20 | ₩112,338 | ₩114,048 | ₩112,244 | ₩113,740 | +1.25% | 910만 |
|---|
| 2026.08.19 | ₩111,977 | ₩113,366 | ₩111,589 | ₩113,353 | +1.23% | 1087.5만 |
|---|
| 2026.08.18 | ₩110,240 | ₩110,721 | ₩108,984 | ₩109,171 | -0.97% | 315.3만 |
|---|
| 2026.08.17 | ₩110,200 | ₩111,255 | ₩110,146 | ₩111,042 | +0.76% | 493.6만 |
|---|
| 2026.08.14 | ₩110,120 | ₩110,440 | ₩109,812 | ₩109,933 | -0.17% | 214.5만 |
|---|
| 2026.08.13 | ₩110,106 | ₩110,227 | ₩109,091 | ₩109,265 | -0.76% | 424.5만 |
|---|
| 2026.08.12 | ₩110,975 | ₩111,509 | ₩110,427 | ₩110,868 | -0.10% | 482.5만 |
|---|
| 2026.08.11 | ₩110,467 | ₩110,641 | ₩109,518 | ₩109,799 | -0.60% | 371.8만 |
|---|
| 2026.08.10 | ₩108,891 | ₩110,427 | ₩108,423 | ₩110,240 | +1.24% | 356만 |
|---|
| 2026.08.07 | ₩109,452 | ₩109,706 | ₩108,717 | ₩109,131 | -0.29% | 840.3만 |
|---|
| 2026.08.06 | ₩106,686 | ₩107,381 | ₩106,071 | ₩106,713 | +0.03% | 736.9만 |
|---|
| 2026.08.05 | ₩105,457 | ₩107,207 | ₩105,243 | ₩106,686 | +1.17% | 1111.9만 |
|---|
| 2026.08.04 | ₩102,437 | ₩103,132 | ₩102,210 | ₩102,464 | +0.03% | 1009.5만 |
|---|
| 2026.08.03 | ₩101,342 | ₩101,876 | ₩100,968 | ₩101,796 | +0.45% | 431.7만 |
|---|
| 2026.07.31 | ₩101,555 | ₩101,889 | ₩101,008 | ₩101,769 | +0.21% | 526.3만 |
|---|
| 2026.07.30 | ₩102,464 | ₩103,479 | ₩102,357 | ₩103,279 | +0.80% | 353.4만 |
|---|
| 2026.07.29 | ₩100,847 | ₩103,399 | ₩100,380 | ₩101,596 | +0.74% | 420.3만 |
|---|
| 2026.07.28 | ₩101,221 | ₩101,662 | ₩100,794 | ₩101,141 | -0.08% | 477.5만 |
|---|
| 2026.07.27 | ₩102,397 | ₩102,851 | ₩102,130 | ₩102,584 | +0.18% | 233.5만 |
|---|
| 2026.07.24 | ₩101,662 | ₩102,544 | ₩101,636 | ₩101,849 | +0.18% | 259.4만 |
|---|
| 2026.07.23 | ₩101,930 | ₩102,157 | ₩101,475 | ₩101,742 | -0.18% | 410.5만 |
|---|
| 2026.07.22 | ₩103,840 | ₩104,655 | ₩103,720 | ₩103,800 | -0.04% | 776.5만 |
|---|
| 2026.07.21 | ₩101,769 | ₩102,678 | ₩101,622 | ₩102,638 | +0.85% | 357만 |
|---|
| 2026.07.20 | ₩100,700 | ₩100,981 | ₩100,446 | ₩100,674 | -0.03% | 758.4만 |
|---|
| 2026.07.17 | ₩99,672 | ₩101,074 | ₩99,605 | ₩100,874 | +1.21% | 628.8만 |
|---|
| 2026.07.16 | ₩100,607 | ₩100,887 | ₩99,698 | ₩99,939 | -0.66% | 561.9만 |
|---|
| 2026.07.15 | ₩101,889 | ₩102,544 | ₩101,181 | ₩101,916 | +0.03% | 294.2만 |
|---|
| 2026.07.14 | ₩102,571 | ₩103,025 | ₩101,582 | ₩101,903 | -0.65% | 352.1만 |
|---|
| 2026.07.13 | ₩102,063 | ₩102,103 | ₩100,166 | ₩100,540 | -1.49% | 439.2만 |
|---|
| 2026.07.10 | ₩102,691 | ₩103,399 | ₩102,330 | ₩103,226 | +0.52% | 274.9만 |
|---|
| 2026.07.09 | ₩103,653 | ₩103,947 | ₩103,359 | ₩103,560 | -0.09% | 545.7만 |
|---|
| 2026.07.08 | ₩102,197 | ₩102,798 | ₩101,048 | ₩102,531 | +0.33% | 333.7만 |
|---|
| 2026.07.07 | ₩104,682 | ₩105,029 | ₩102,838 | ₩103,373 | -1.25% | 342.1만 |
|---|
| 2026.07.06 | ₩104,081 | ₩104,735 | ₩103,733 | ₩104,615 | +0.51% | 1149.1만 |
|---|
| 2026.07.02 | ₩103,306 | ₩104,121 | ₩103,038 | ₩103,560 | +0.25% | 467.4만 |
|---|
| 2026.07.01 | ₩101,662 | ₩103,426 | ₩101,382 | ₩101,489 | -0.17% | 679.8만 |
|---|
| 2026.06.30 | ₩101,088 | ₩102,090 | ₩100,821 | ₩100,887 | -0.20% | 551.3만 |
|---|
| 2026.06.29 | ₩101,489 | ₩101,609 | ₩100,487 | ₩100,914 | -0.57% | 426.2만 |
|---|
| 2026.06.26 | ₩101,930 | ₩102,905 | ₩101,636 | ₩102,290 | +0.35% | 467.2만 |
|---|
| 2026.06.25 | ₩101,048 | ₩101,596 | ₩100,446 | ₩101,155 | +0.11% | 628.7만 |
|---|
| 2026.06.24 | ₩99,912 | ₩101,555 | ₩99,458 | ₩100,193 | +0.28% | 1060.9만 |
|---|
| 2026.06.23 | ₩103,413 | ₩104,134 | ₩103,266 | ₩103,319 | -0.09% | 465.2만 |
|---|
| 2026.06.22 | ₩105,216 | ₩105,791 | ₩104,775 | ₩105,283 | +0.06% | 967.4만 |
|---|
| 2026.06.18 | ₩107,154 | ₩107,474 | ₩105,590 | ₩105,991 | -1.08% | 840.6만 |
|---|
| 2026.06.17 | ₩108,931 | ₩110,093 | ₩105,991 | ₩106,405 | -2.32% | 1427.6만 |
|---|
| 2026.06.16 | ₩108,917 | ₩109,225 | ₩108,383 | ₩108,891 | -0.02% | 392.2만 |
|---|
| 2026.06.15 | ₩109,412 | ₩109,799 | ₩108,463 | ₩108,570 | -0.77% | 513.1만 |
|---|
| 2026.06.12 | ₩105,617 | ₩106,432 | ₩104,976 | ₩105,804 | +0.18% | 987.8만 |
|---|
| 2026.06.11 | ₩102,370 | ₩106,005 | ₩101,823 | ₩105,724 | +3.28% | 1352.7만 |
|---|
| 2026.06.10 | ₩104,241 | ₩105,190 | ₩102,544 | ₩102,598 | -1.58% | 1140만 |
|---|
| 2026.06.09 | ₩108,837 | ₩109,639 | ₩106,459 | ₩106,980 | -1.71% | 921만 |
|---|
| 2026.06.08 | ₩108,837 | ₩109,225 | ₩108,423 | ₩108,730 | -0.10% | 651.3만 |
|---|
| 2026.06.05 | ₩110,721 | ₩110,814 | ₩108,423 | ₩108,516 | -1.99% | 778.8만 |
|---|
| 2026.06.04 | ₩113,193 | ₩113,460 | ₩112,004 | ₩112,605 | -0.52% | 305.1만 |
|---|
| 2026.06.03 | ₩111,803 | ₩112,084 | ₩111,229 | ₩111,683 | -0.11% | 905.7만 |
|---|
| 2026.06.02 | ₩113,393 | ₩113,447 | ₩112,551 | ₩112,792 | -0.53% | 589.2만 |
|---|
| 2026.06.01 | ₩112,244 | ₩112,966 | ₩111,776 | ₩112,591 | +0.31% | 481.7만 |
|---|
| 2026.05.29 | ₩113,781 | ₩115,491 | ₩113,660 | ₩114,221 | +0.39% | 594.9만 |
|---|
| 2026.05.28 | ₩111,295 | ₩113,473 | ₩111,015 | ₩113,019 | +1.55% | 1292.9만 |
|---|
| 2026.05.27 | ₩110,694 | ₩112,057 | ₩110,694 | ₩111,870 | +1.06% | 677.7만 |
|---|
| 2026.05.26 | ₩113,647 | ₩113,887 | ₩112,658 | ₩113,313 | -0.29% | 385.5만 |
|---|
| 2026.05.22 | ₩113,660 | ₩113,794 | ₩112,859 | ₩113,313 | -0.31% | 323.6만 |
|---|
| 2026.05.21 | ₩113,126 | ₩114,555 | ₩112,792 | ₩114,141 | +0.90% | 280.9만 |
|---|
| 2026.05.20 | ₩112,832 | ₩114,435 | ₩112,271 | ₩114,275 | +1.28% | 601.8만 |
|---|
| 2026.05.19 | ₩112,899 | ₩113,460 | ₩112,217 | ₩112,658 | -0.21% | 1080.5만 |
|---|
| 2026.05.18 | ₩114,916 | ₩115,224 | ₩113,887 | ₩114,582 | -0.29% | 319.8만 |
|---|
| 2026.05.15 | ₩114,355 | ₩114,769 | ₩113,380 | ₩114,248 | -0.09% | 392.4만 |
|---|
| 2026.05.14 | ₩117,829 | ₩118,136 | ₩116,934 | ₩116,960 | -0.74% | 247.1만 |
|---|
| 2026.05.13 | ₩117,869 | ₩118,377 | ₩117,348 | ₩117,829 | -0.03% | 335.1만 |
|---|
| 2026.05.12 | ₩117,896 | ₩118,524 | ₩116,600 | ₩118,524 | +0.53% | 321.2만 |
|---|
| 2026.05.11 | ₩118,871 | ₩119,352 | ₩118,337 | ₩118,991 | +0.10% | 301.8만 |
|---|
| 2026.05.08 | ₩118,831 | ₩119,405 | ₩118,203 | ₩118,737 | -0.08% | 286.1만 |
|---|
| 2026.05.07 | ₩119,218 | ₩119,739 | ₩117,789 | ₩118,190 | -0.86% | 707.3만 |
|---|
| 2026.05.06 | ₩117,749 | ₩118,577 | ₩117,615 | ₩117,976 | +0.19% | 653.4만 |
|---|
| 2026.05.05 | ₩115,023 | ₩115,277 | ₩114,395 | ₩114,489 | -0.46% | 402.8만 |
|---|
| 2026.05.04 | ₩114,649 | ₩115,197 | ₩113,153 | ₩113,527 | -0.98% | 788.5만 |
|---|
| 2026.05.01 | ₩115,357 | ₩117,147 | ₩115,290 | ₩115,865 | +0.44% | 981.5만 |
|---|
| 2026.04.30 | ₩116,439 | ₩116,466 | ₩115,745 | ₩116,039 | -0.34% | 408.5만 |
|---|
| 2026.04.29 | ₩114,075 | ₩114,743 | ₩113,380 | ₩114,302 | +0.20% | 893.3만 |
|---|
| 2026.04.28 | ₩115,157 | ₩115,664 | ₩114,555 | ₩115,517 | +0.31% | 413.9만 |
|---|
| 2026.04.27 | ₩118,190 | ₩118,216 | ₩117,321 | ₩117,669 | -0.44% | 233.8만 |
|---|
| 2026.04.24 | ₩118,083 | ₩119,165 | ₩117,909 | ₩118,577 | +0.42% | 306.5만 |
|---|
| 2026.04.23 | ₩118,844 | ₩119,165 | ₩117,228 | ₩118,029 | -0.69% | 405.6만 |
|---|
| 2026.04.22 | ₩119,432 | ₩119,686 | ₩118,764 | ₩119,165 | -0.22% | 315.2만 |
|---|
| 2026.04.21 | ₩120,047 | ₩120,514 | ₩117,375 | ₩117,628 | -2.01% | 851만 |
|---|
| 2026.04.20 | ₩121,289 | ₩121,370 | ₩120,474 | ₩121,009 | -0.23% | 482.6만 |
|---|
| 2026.04.17 | ₩121,984 | ₩122,826 | ₩121,904 | ₩122,038 | +0.04% | 414.1만 |
|---|
| 2026.04.16 | ₩121,049 | ₩121,249 | ₩119,940 | ₩120,461 | -0.49% | 399.6만 |
|---|
| 2026.04.15 | ₩121,223 | ₩121,450 | ₩120,341 | ₩120,568 | -0.54% | 439.3만 |
|---|
| 2026.04.14 | ₩120,247 | ₩121,837 | ₩120,194 | ₩121,824 | +1.31% | 529.1만 |
|---|
| 2026.04.13 | ₩119,045 | ₩119,405 | ₩118,176 | ₩119,192 | +0.12% | 507.4만 |
|---|
| 2026.04.10 | ₩120,047 | ₩120,555 | ₩119,365 | ₩119,659 | -0.32% | 346.9만 |
|---|
| 2026.04.09 | ₩119,486 | ₩120,688 | ₩119,325 | ₩119,873 | +0.32% | 403만 |
|---|
| 2026.04.08 | ₩120,448 | ₩120,568 | ₩118,096 | ₩118,965 | -1.23% | 997.7만 |
|---|
| 2026.04.07 | ₩117,094 | ₩118,617 | ₩115,851 | ₩118,190 | +0.94% | 817.9만 |
|---|
| 2026.04.06 | ₩117,375 | ₩118,109 | ₩116,813 | ₩117,054 | -0.27% | 442.4만 |
|---|
| 2026.04.02 | ₩115,624 | ₩118,123 | ₩115,290 | ₩117,495 | +1.62% | 614.7만 |
|---|
| 2026.04.01 | ₩119,071 | ₩120,474 | ₩118,751 | ₩119,820 | +0.63% | 1444.3만 |
|---|
| 2026.03.31 | ₩114,996 | ₩117,842 | ₩114,876 | ₩117,789 | +2.43% | 1276.2만 |
|---|
| 2026.03.30 | ₩114,836 | ₩114,996 | ₩112,979 | ₩113,473 | -1.19% | 1116만 |
|---|
| 2026.03.27 | ₩111,202 | ₩114,529 | ₩110,975 | ₩113,500 | +2.07% | 1516.6만 |
|---|
| 2026.03.26 | ₩111,817 | ₩112,618 | ₩109,599 | ₩109,679 | -1.91% | 1565.9만 |
|---|
| 2026.03.25 | ₩114,916 | ₩115,130 | ₩112,845 | ₩113,928 | -0.86% | 1247.9만 |
|---|
| 2026.03.24 | ₩109,545 | ₩111,483 | ₩109,385 | ₩110,574 | +0.94% | 1457.2만 |
|---|
| 2026.03.23 | ₩110,868 | ₩113,447 | ₩109,398 | ₩110,601 | -0.24% | 3040.3만 |
|---|
| 2026.03.20 | ₩117,161 | ₩117,308 | ₩112,591 | ₩113,166 | -3.41% | 2387만 |
|---|
| 2026.03.19 | ₩115,036 | ₩117,201 | ₩114,088 | ₩116,733 | +1.48% | 3276.3만 |
|---|
| 2026.03.18 | ₩122,238 | ₩123,173 | ₩121,637 | ₩121,744 | -0.40% | 1842.6만 |
|---|
| 2026.03.17 | ₩126,046 | ₩126,500 | ₩125,044 | ₩125,685 | -0.29% | 892.6만 |
|---|
| 2026.03.16 | ₩126,219 | ₩126,660 | ₩125,057 | ₩126,032 | -0.15% | 970만 |
|---|
| 2026.03.13 | ₩128,424 | ₩128,665 | ₩125,966 | ₩126,099 | -1.81% | 1222.1만 |
|---|
| 2026.03.12 | ₩130,001 | ₩130,014 | ₩127,662 | ₩127,796 | -1.70% | 4769.7만 |
|---|
| 2026.03.11 | ₩130,295 | ₩130,682 | ₩129,493 | ₩130,335 | +0.03% | 515.6만 |
|---|
| 2026.03.10 | ₩131,323 | ₩131,737 | ₩129,787 | ₩130,735 | -0.45% | 888.9만 |
|---|
| 2026.03.09 | ₩128,143 | ₩129,373 | ₩127,222 | ₩129,306 | +0.91% | 681.4만 |
|---|
| 2026.03.06 | ₩128,371 | ₩130,134 | ₩127,783 | ₩129,573 | +0.94% | 1170.1만 |
|---|
| 2026.03.05 | ₩128,705 | ₩128,798 | ₩126,968 | ₩127,622 | -0.84% | 1781.4만 |
|---|
| 2026.03.04 | ₩129,894 | ₩130,388 | ₩128,491 | ₩129,132 | -0.59% | 1131.4만 |
|---|
| 2026.03.03 | ₩129,266 | ₩129,520 | ₩125,632 | ₩128,157 | -0.86% | 1921.3만 |
|---|
| 2026.03.02 | ₩134,116 | ₩134,690 | ₩132,285 | ₩134,116 | 0.00% | 1798.5만 |
|---|
| 2026.02.27 | ₩131,550 | ₩132,432 | ₩131,150 | ₩132,365 | +0.62% | 922.9만 |
|---|
| 2026.02.26 | ₩130,014 | ₩130,789 | ₩128,985 | ₩130,655 | +0.49% | 564.3만 |
|---|
| 2026.02.25 | ₩130,201 | ₩131,216 | ₩129,413 | ₩129,560 | -0.49% | 704.1만 |
|---|
| 2026.02.24 | ₩128,638 | ₩130,107 | ₩128,518 | ₩129,867 | +0.96% | 654.6만 |
|---|
| 2026.02.23 | ₩129,894 | ₩131,724 | ₩129,894 | ₩131,697 | +1.39% | 834만 |
|---|
| 2026.02.20 | ₩126,781 | ₩128,224 | ₩125,418 | ₩128,197 | +1.12% | 1007.9만 |
|---|
| 2026.02.19 | ₩125,204 | ₩126,273 | ₩124,817 | ₩125,752 | +0.44% | 752.2만 |
|---|
| 2026.02.18 | ₩124,723 | ₩126,006 | ₩124,616 | ₩125,391 | +0.54% | 910만 |
|---|
| 2026.02.17 | ₩123,173 | ₩123,521 | ₩121,957 | ₩122,679 | -0.40% | 1011.2만 |
|---|
| 2026.02.13 | ₩125,845 | ₩126,928 | ₩124,870 | ₩126,594 | +0.59% | 1022.5만 |
|---|
| 2026.02.12 | ₩127,222 | ₩127,609 | ₩122,652 | ₩123,561 | -2.88% | 2257.8만 |
|---|
| 2026.02.11 | ₩127,529 | ₩128,237 | ₩126,674 | ₩127,943 | +0.32% | 802만 |
|---|
| 2026.02.10 | ₩127,529 | ₩127,729 | ₩125,752 | ₩126,540 | -0.78% | 1030.6만 |
|---|
| 2026.02.09 | ₩126,219 | ₩127,943 | ₩126,113 | ₩127,769 | +1.23% | 1143.5만 |
|---|
| 2026.02.06 | ₩123,307 | ₩125,017 | ₩123,146 | ₩124,576 | +1.03% | 1178.3만 |
|---|
| 2026.02.05 | ₩121,570 | ₩123,374 | ₩120,528 | ₩120,955 | -0.51% | 2097.3만 |
|---|
| 2026.02.04 | ₩126,540 | ₩126,714 | ₩121,957 | ₩124,149 | -1.89% | 2459.4만 |
|---|
| 2026.02.03 | ₩123,855 | ₩125,618 | ₩122,786 | ₩124,296 | +0.36% | 3618.2만 |
|---|
| 2026.02.02 | ₩118,804 | ₩120,595 | ₩115,624 | ₩117,001 | -1.52% | 3183.3만 |
|---|
| 2026.01.30 | ₩127,582 | ₩128,624 | ₩117,829 | ₩121,850 | -4.49% | 7612.2만 |
|---|
| 2026.01.29 | ₩139,447 | ₩139,487 | ₩128,023 | ₩135,706 | -2.68% | 6984만 |
|---|
| 2026.01.28 | ₩132,312 | ₩135,639 | ₩131,724 | ₩135,278 | +2.24% | 4299.6만 |
|---|
| 2026.01.27 | ₩127,262 | ₩130,375 | ₩126,968 | ₩130,241 | +2.34% | 2037.8만 |
|---|
| 2026.01.26 | ₩127,743 | ₩128,424 | ₩125,992 | ₩127,168 | -0.45% | 2529.7만 |
|---|
| 2026.01.23 | ₩124,255 | ₩125,525 | ₩124,108 | ₩125,311 | +0.85% | 1862.4만 |
|---|
| 2026.01.22 | ₩121,463 | ₩123,962 | ₩121,410 | ₩123,668 | +1.81% | 1102.1만 |
|---|
| 2026.01.21 | ₩122,251 | ₩122,572 | ₩119,633 | ₩121,410 | -0.69% | 2624.1만 |
|---|
| 2026.01.20 | ₩119,499 | ₩119,913 | ₩118,804 | ₩119,646 | +0.12% | 1797만 |
|---|
| 2026.01.16 | ₩115,705 | ₩116,239 | ₩114,155 | ₩115,264 | -0.38% | 2002.4만 |
|---|
| 2026.01.15 | ₩115,771 | ₩116,332 | ₩115,691 | ₩115,851 | +0.07% | 879.6만 |
|---|
| 2026.01.14 | ₩116,586 | ₩116,813 | ₩115,718 | ₩116,546 | -0.03% | 1185.6만 |
|---|
| 2026.01.13 | ₩116,186 | ₩116,747 | ₩114,956 | ₩115,384 | -0.69% | 1327.3만 |
|---|
| 2026.01.12 | ₩115,384 | ₩116,493 | ₩115,344 | ₩115,558 | +0.15% | 1097.8만 |
|---|
| 2026.01.09 | ₩113,046 | ₩113,634 | ₩112,685 | ₩113,420 | +0.33% | 1073.6만 |
|---|
| 2026.01.08 | ₩111,362 | ₩112,645 | ₩111,229 | ₩112,605 | +1.12% | 557.6만 |
|---|
| 2026.01.07 | ₩111,790 | ₩112,418 | ₩111,295 | ₩111,977 | +0.17% | 863.2만 |
|---|
| 2026.01.06 | ₩112,351 | ₩113,139 | ₩112,284 | ₩113,059 | +0.63% | 872.9만 |
|---|
| 2026.01.05 | ₩111,202 | ₩112,097 | ₩111,135 | ₩111,843 | +0.58% | 938.5만 |
|---|
| 2026.01.02 | ₩109,893 | ₩109,933 | ₩108,423 | ₩108,971 | -0.84% | 967.9만 |
|---|
| 2025.12.31 | ₩109,078 | ₩109,492 | ₩108,222 | ₩108,450 | -0.58% | 904.5만 |
|---|
| 2025.12.30 | ₩110,427 | ₩110,480 | ₩109,078 | ₩109,171 | -1.14% | 833.4만 |
|---|
| 2025.12.29 | ₩110,467 | ₩110,467 | ₩108,236 | ₩109,037 | -1.29% | 1644.3만 |
|---|
| 2025.12.26 | ₩113,968 | ₩114,489 | ₩113,487 | ₩114,021 | +0.05% | 898.9만 |
|---|
| 2025.12.24 | ₩112,819 | ₩112,912 | ₩111,870 | ₩112,685 | -0.12% | 654.9만 |
|---|
| 2025.12.23 | ₩112,311 | ₩113,193 | ₩111,416 | ₩113,139 | +0.74% | 732.7만 |
|---|
| 2025.12.22 | ₩111,349 | ₩111,776 | ₩111,015 | ₩111,683 | +0.30% | 631만 |
|---|
| 2025.12.19 | ₩108,891 | ₩109,612 | ₩108,677 | ₩109,171 | +0.26% | 520.3만 |
|---|
| 2025.12.18 | ₩108,984 | ₩110,066 | ₩108,383 | ₩109,064 | +0.07% | 805.3만 |
|---|
| 2025.12.17 | ₩108,917 | ₩109,438 | ₩108,717 | ₩109,238 | +0.29% | 1026.9만 |
|---|
| 2025.12.16 | ₩108,837 | ₩109,091 | ₩107,982 | ₩108,329 | -0.47% | 696.5만 |
|---|
| 2025.12.15 | ₩108,837 | ₩109,091 | ₩107,835 | ₩108,329 | -0.47% | 722.3만 |
|---|
| 2025.12.12 | ₩109,238 | ₩109,532 | ₩107,127 | ₩108,209 | -0.94% | 1372.6만 |
|---|
| 2025.12.11 | ₩106,445 | ₩107,835 | ₩106,312 | ₩107,608 | +1.09% | 1319.6만 |
|---|
| 2025.12.10 | ₩105,617 | ₩106,646 | ₩105,230 | ₩106,445 | +0.78% | 862.6만 |
|---|
| 2025.12.09 | ₩105,510 | ₩106,218 | ₩105,430 | ₩106,005 | +0.47% | 524.5만 |
|---|
| 2025.12.08 | ₩105,924 | ₩105,951 | ₩105,069 | ₩105,484 | -0.42% | 633.1만 |
|---|
| 2025.12.05 | ₩106,486 | ₩107,180 | ₩105,657 | ₩105,737 | -0.70% | 657만 |
|---|
| 2025.12.04 | ₩105,858 | ₩106,165 | ₩105,457 | ₩105,924 | +0.06% | 403만 |
|---|
| 2025.12.03 | ₩106,299 | ₩106,739 | ₩105,577 | ₩105,858 | -0.41% | 541.7만 |
|---|
| 2025.12.02 | ₩106,365 | ₩106,419 | ₩104,789 | ₩105,938 | -0.40% | 813만 |
|---|
| 2025.12.01 | ₩106,886 | ₩106,886 | ₩106,178 | ₩106,633 | -0.24% | 1041.2만 |
|---|
| 2025.11.28 | ₩105,617 | ₩106,111 | ₩105,337 | ₩106,098 | +0.46% | 622.8만 |
|---|
| 2025.11.26 | ₩104,254 | ₩104,989 | ₩104,107 | ₩104,802 | +0.53% | 914.3만 |
|---|
| 2025.11.25 | ₩104,054 | ₩104,642 | ₩103,453 | ₩103,987 | -0.06% | 1267.8만 |
|---|
| 2025.11.24 | ₩102,558 | ₩104,027 | ₩102,384 | ₩104,000 | +1.41% | 741.2만 |
|---|
| 2025.11.21 | ₩102,344 | ₩103,199 | ₩102,050 | ₩102,357 | +0.01% | 1029만 |
|---|
| 2025.11.20 | ₩102,664 | ₩103,346 | ₩101,742 | ₩102,584 | -0.08% | 851.9만 |
|---|
| 2025.11.19 | ₩103,346 | ₩104,000 | ₩102,077 | ₩102,584 | -0.74% | 916.2만 |
|---|
| 2025.11.18 | ₩102,544 | ₩102,745 | ₩101,689 | ₩102,464 | -0.08% | 1023.4만 |
|---|
| 2025.11.17 | ₩102,330 | ₩102,718 | ₩100,834 | ₩101,689 | -0.63% | 1049.4만 |
|---|
| 2025.11.14 | ₩102,010 | ₩103,466 | ₩101,462 | ₩102,851 | +0.83% | 1596만 |
|---|
| 2025.11.13 | ₩105,951 | ₩106,178 | ₩104,308 | ₩104,762 | -1.12% | 1229.6만 |
|---|
| 2025.11.12 | ₩103,987 | ₩105,991 | ₩103,813 | ₩105,604 | +1.55% | 1381.4만 |
|---|
| 2025.11.11 | ₩103,947 | ₩104,067 | ₩103,119 | ₩103,947 | 0.00% | 673.9만 |
|---|
| 2025.11.10 | ₩102,851 | ₩103,600 | ₩102,544 | ₩103,506 | +0.64% | 605.5만 |
|---|
| 2025.11.07 | ₩100,660 | ₩101,355 | ₩100,259 | ₩100,781 | +0.12% | 856.9만 |
|---|
| 2025.11.06 | ₩100,420 | ₩100,714 | ₩99,778 | ₩100,166 | -0.25% | 751.3만 |
|---|
| 2025.11.05 | ₩100,259 | ₩100,433 | ₩99,765 | ₩100,273 | +0.01% | 594.7만 |
|---|
| 2025.11.04 | ₩99,458 | ₩100,046 | ₩98,870 | ₩99,150 | -0.31% | 697.9만 |
|---|
| 2025.11.03 | ₩100,927 | ₩101,435 | ₩100,567 | ₩100,927 | 0.00% | 696.8만 |
|---|
| 2025.10.31 | ₩101,342 | ₩101,382 | ₩99,992 | ₩100,727 | -0.61% | 957.2만 |
|---|
| 2025.10.30 | ₩99,885 | ₩101,315 | ₩99,725 | ₩101,262 | +1.38% | 1040.1만 |
|---|
| 2025.10.29 | ₩101,141 | ₩101,248 | ₩98,870 | ₩99,284 | -1.84% | 1593.9만 |
|---|
| 2025.10.28 | ₩98,963 | ₩99,925 | ₩98,523 | ₩99,658 | +0.70% | 1118.5만 |
|---|
| 2025.10.27 | ₩101,502 | ₩101,636 | ₩99,952 | ₩100,406 | -1.08% | 1909.8만 |
|---|
| 2025.10.24 | ₩103,546 | ₩104,161 | ₩103,119 | ₩103,292 | -0.25% | 1159.2만 |
|---|
| 2025.10.23 | ₩104,361 | ₩104,548 | ₩103,586 | ₩103,613 | -0.72% | 1075.2만 |
|---|
| 2025.10.22 | ₩101,956 | ₩103,519 | ₩100,927 | ₩103,252 | +1.27% | 2470.3만 |
|---|
| 2025.10.21 | ₩105,737 | ₩106,352 | ₩102,745 | ₩103,386 | -2.22% | 3983.4만 |
|---|
| 2025.10.20 | ₩108,730 | ₩110,293 | ₩108,049 | ₩110,227 | +1.38% | 1579.3만 |
|---|
| 2025.10.17 | ₩108,623 | ₩108,677 | ₩105,377 | ₩106,392 | -2.05% | 4040.1만 |
|---|
| 2025.10.16 | ₩107,007 | ₩108,543 | ₩106,806 | ₩108,423 | +1.32% | 1769.5만 |
|---|
| 2025.10.15 | ₩105,590 | ₩106,071 | ₩105,230 | ₩105,978 | +0.37% | 1140.6만 |
|---|
| 2025.10.14 | ₩103,453 | ₩104,602 | ₩103,386 | ₩104,254 | +0.77% | 1145.1만 |
|---|
| 2025.10.13 | ₩102,985 | ₩103,640 | ₩102,745 | ₩103,453 | +0.45% | 938.9만 |
|---|
| 2025.10.10 | ₩100,527 | ₩101,288 | ₩99,966 | ₩100,981 | +0.45% | 1296.7만 |
|---|