시장 데이터를 불러오는 중
전체 종목
iShares Gold Trust Micro Shares 과거 주가
iShares Gold Trust Micro Shares · IAUM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Gold Trust Micro Shares · IAUM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,721 | ₩55,901 | ₩55,628 | ₩55,828 | +0.19% | 149.5만 |
| 2026.10.08 | ₩54,827 | ₩55,134 | ₩54,606 | ₩54,987 | +0.29% | 218.3만 |
| 2026.10.07 | ₩54,439 | ₩54,893 | ₩54,311 | ₩54,560 | +0.22% | 192.5만 |
| 2026.10.06 | ₩55,361 | ₩55,661 | ₩55,120 | ₩55,481 | +0.22% | 134.7만 |
| 2026.10.05 | ₩55,254 | ₩55,254 | ₩54,867 | ₩55,094 | -0.29% | 177.3만 |
| 2026.10.02 | ₩55,801 | ₩55,868 | ₩54,880 | ₩55,187 | -1.10% | 323만 |
| 2026.10.01 | ₩55,414 | ₩55,681 | ₩55,214 | ₩55,534 | +0.22% | 307.8만 |
| 2026.09.30 | ₩55,775 | ₩55,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,307 |
| -0.84% |
| 375만 |
| 2026.09.29 | ₩55,294 | ₩55,581 | ₩55,107 | ₩55,574 | +0.51% | 233.3만 |
|---|
| 2026.09.28 | ₩55,147 | ₩55,361 | ₩54,700 | ₩54,853 | -0.53% | 541.1만 |
|---|
| 2026.09.25 | ₩56,923 | ₩57,190 | ₩56,603 | ₩57,110 | +0.33% | 266.7만 |
|---|
| 2026.09.24 | ₩56,883 | ₩57,036 | ₩56,456 | ₩56,870 | -0.02% | 275.8만 |
|---|
| 2026.09.23 | ₩57,377 | ₩57,377 | ₩56,883 | ₩56,990 | -0.67% | 173.3만 |
|---|
| 2026.09.22 | ₩57,617 | ₩58,158 | ₩57,410 | ₩58,071 | +0.79% | 200.1만 |
|---|
| 2026.09.21 | ₩58,071 | ₩58,071 | ₩57,511 | ₩57,818 | -0.44% | 161.9만 |
|---|
| 2026.09.18 | ₩58,111 | ₩58,485 | ₩57,778 | ₩58,205 | +0.16% | 136.2만 |
|---|
| 2026.09.17 | ₩58,098 | ₩58,252 | ₩57,778 | ₩57,831 | -0.46% | 180.5만 |
|---|
| 2026.09.16 | ₩57,884 | ₩58,098 | ₩56,335 | ₩56,843 | -1.80% | 499.1만 |
|---|
| 2026.09.15 | ₩57,057 | ₩57,357 | ₩56,856 | ₩57,177 | +0.21% | 213.8만 |
|---|
| 2026.09.14 | ₩56,870 | ₩57,444 | ₩56,736 | ₩57,003 | +0.23% | 450.7만 |
|---|
| 2026.09.11 | ₩58,405 | ₩58,565 | ₩57,778 | ₩57,858 | -0.94% | 255.9만 |
|---|
| 2026.09.10 | ₩57,965 | ₩58,205 | ₩57,390 | ₩57,524 | -0.76% | 365.9만 |
|---|
| 2026.09.09 | ₩58,939 | ₩58,979 | ₩58,218 | ₩58,539 | -0.68% | 197.1만 |
|---|
| 2026.09.08 | ₩58,552 | ₩58,666 | ₩57,978 | ₩58,018 | -0.91% | 223.2만 |
|---|
| 2026.09.04 | ₩58,712 | ₩59,186 | ₩58,612 | ₩59,019 | +0.52% | 248.8만 |
|---|
| 2026.09.03 | ₩59,580 | ₩59,994 | ₩59,286 | ₩59,540 | -0.07% | 501.8만 |
|---|
| 2026.09.02 | ₩57,978 | ₩58,499 | ₩57,978 | ₩58,432 | +0.78% | 244만 |
|---|
| 2026.09.01 | ₩57,818 | ₩58,216 | ₩57,517 | ₩57,591 | -0.39% | 258.8만 |
|---|
| 2026.08.31 | ₩59,160 | ₩59,273 | ₩58,752 | ₩59,273 | +0.19% | 231.2만 |
|---|
| 2026.08.28 | ₩61,236 | ₩61,637 | ₩59,146 | ₩59,326 | -3.12% | 1038.1만 |
|---|
| 2026.08.27 | ₩61,062 | ₩61,423 | ₩60,709 | ₩61,329 | +0.44% | 244.1만 |
|---|
| 2026.08.26 | ₩61,343 | ₩61,637 | ₩60,989 | ₩61,142 | -0.33% | 239.6만 |
|---|
| 2026.08.25 | ₩61,329 | ₩62,117 | ₩61,276 | ₩62,104 | +1.26% | 386.6만 |
|---|
| 2026.08.24 | ₩62,171 | ₩62,291 | ₩61,550 | ₩61,930 | -0.39% | 358.3만 |
|---|
| 2026.08.21 | ₩61,009 | ₩61,623 | ₩60,862 | ₩61,410 | +0.66% | 294.8만 |
|---|
| 2026.08.20 | ₩59,513 | ₩60,401 | ₩59,467 | ₩60,288 | +1.30% | 367.8만 |
|---|
| 2026.08.19 | ₩59,326 | ₩60,048 | ₩59,120 | ₩60,048 | +1.22% | 335.5만 |
|---|
| 2026.08.18 | ₩58,445 | ₩58,645 | ₩57,738 | ₩57,831 | -1.05% | 281.6만 |
|---|
| 2026.08.17 | ₩58,365 | ₩58,913 | ₩58,352 | ₩58,819 | +0.78% | 373.3만 |
|---|
| 2026.08.14 | ₩58,325 | ₩58,497 | ₩58,165 | ₩58,258 | -0.11% | 138.4만 |
|---|
| 2026.08.13 | ₩58,285 | ₩58,378 | ₩57,791 | ₩57,858 | -0.73% | 184.7만 |
|---|
| 2026.08.12 | ₩58,792 | ₩59,059 | ₩58,499 | ₩58,752 | -0.07% | 242.8만 |
|---|
| 2026.08.11 | ₩58,472 | ₩58,599 | ₩58,007 | ₩58,178 | -0.50% | 240.7만 |
|---|
| 2026.08.10 | ₩57,684 | ₩58,479 | ₩57,437 | ₩58,405 | +1.25% | 186.7만 |
|---|
| 2026.08.07 | ₩57,938 | ₩58,111 | ₩57,591 | ₩57,804 | -0.23% | 503.5만 |
|---|
| 2026.08.06 | ₩56,496 | ₩56,876 | ₩56,189 | ₩56,522 | +0.05% | 180.9만 |
|---|
| 2026.08.05 | ₩55,828 | ₩56,769 | ₩55,741 | ₩56,509 | +1.22% | 452.1만 |
|---|
| 2026.08.04 | ₩54,266 | ₩54,626 | ₩54,226 | ₩54,279 | +0.02% | 127.7만 |
|---|
| 2026.08.03 | ₩53,678 | ₩53,965 | ₩53,478 | ₩53,919 | +0.45% | 185.4만 |
|---|
| 2026.07.31 | ₩53,785 | ₩53,959 | ₩53,491 | ₩53,905 | +0.22% | 489.2만 |
|---|
| 2026.07.30 | ₩54,266 | ₩54,800 | ₩54,212 | ₩54,706 | +0.81% | 176.8만 |
|---|
| 2026.07.29 | ₩53,411 | ₩54,760 | ₩53,159 | ₩53,838 | +0.80% | 322.2만 |
|---|
| 2026.07.28 | ₩53,611 | ₩53,838 | ₩53,384 | ₩53,585 | -0.05% | 161만 |
|---|
| 2026.07.27 | ₩54,226 | ₩54,453 | ₩54,086 | ₩54,333 | +0.20% | 133.2만 |
|---|
| 2026.07.24 | ₩53,832 | ₩54,306 | ₩53,825 | ₩53,932 | +0.19% | 126.4만 |
|---|
| 2026.07.23 | ₩53,999 | ₩54,106 | ₩53,732 | ₩53,879 | -0.22% | 115.1만 |
|---|
| 2026.07.22 | ₩54,987 | ₩55,427 | ₩54,947 | ₩54,973 | -0.02% | 141.8만 |
|---|
| 2026.07.21 | ₩53,905 | ₩54,373 | ₩53,824 | ₩54,359 | +0.84% | 104.6만 |
|---|
| 2026.07.20 | ₩53,318 | ₩53,485 | ₩53,191 | ₩53,318 | 0.00% | 146.9만 |
|---|
| 2026.07.17 | ₩52,810 | ₩53,531 | ₩52,730 | ₩53,411 | +1.14% | 170.9만 |
|---|
| 2026.07.16 | ₩53,291 | ₩53,423 | ₩52,804 | ₩52,930 | -0.68% | 144.6만 |
|---|
| 2026.07.15 | ₩53,972 | ₩54,306 | ₩53,578 | ₩53,959 | -0.02% | 180.6만 |
|---|
| 2026.07.14 | ₩54,306 | ₩54,560 | ₩53,798 | ₩53,945 | -0.66% | 173만 |
|---|
| 2026.07.13 | ₩54,039 | ₩54,065 | ₩53,044 | ₩53,251 | -1.46% | 170.9만 |
|---|
| 2026.07.10 | ₩54,373 | ₩54,740 | ₩54,192 | ₩54,653 | +0.52% | 152.8만 |
|---|
| 2026.07.09 | ₩54,893 | ₩55,040 | ₩54,746 | ₩54,840 | -0.10% | 80.6만 |
|---|
| 2026.07.08 | ₩54,132 | ₩54,433 | ₩53,511 | ₩54,306 | +0.32% | 189.8만 |
|---|
| 2026.07.07 | ₩55,427 | ₩55,614 | ₩54,453 | ₩54,760 | -1.20% | 173.5만 |
|---|
| 2026.07.06 | ₩55,147 | ₩55,448 | ₩54,940 | ₩55,414 | +0.48% | 212.8만 |
|---|
| 2026.07.02 | ₩54,706 | ₩55,120 | ₩54,566 | ₩54,827 | +0.22% | 466.7만 |
|---|
| 2026.07.01 | ₩53,812 | ₩54,746 | ₩53,692 | ₩53,758 | -0.10% | 233.7만 |
|---|
| 2026.06.30 | ₩53,545 | ₩54,052 | ₩53,398 | ₩53,425 | -0.22% | 175.3만 |
|---|
| 2026.06.29 | ₩53,705 | ₩53,805 | ₩53,211 | ₩53,425 | -0.52% | 145.7만 |
|---|
| 2026.06.26 | ₩53,972 | ₩54,493 | ₩53,825 | ₩54,159 | +0.35% | 152.7만 |
|---|
| 2026.06.25 | ₩53,491 | ₩53,798 | ₩53,211 | ₩53,585 | +0.17% | 322.6만 |
|---|
| 2026.06.24 | ₩52,904 | ₩53,758 | ₩52,677 | ₩53,051 | +0.28% | 310.1만 |
|---|
| 2026.06.23 | ₩54,773 | ₩55,120 | ₩54,693 | ₩54,720 | -0.10% | 165.7만 |
|---|
| 2026.06.22 | ₩55,695 | ₩56,015 | ₩55,481 | ₩55,761 | +0.12% | 155.3만 |
|---|
| 2026.06.18 | ₩56,736 | ₩56,896 | ₩55,901 | ₩56,108 | -1.11% | 185.6만 |
|---|
| 2026.06.17 | ₩57,684 | ₩58,292 | ₩56,122 | ₩56,349 | -2.31% | 585.4만 |
|---|
| 2026.06.16 | ₩57,684 | ₩57,844 | ₩57,404 | ₩57,657 | -0.05% | 150만 |
|---|
| 2026.06.15 | ₩57,898 | ₩58,125 | ₩57,437 | ₩57,511 | -0.67% | 372.1만 |
|---|
| 2026.06.12 | ₩55,908 | ₩56,349 | ₩55,574 | ₩56,028 | +0.21% | 213.9만 |
|---|
| 2026.06.11 | ₩54,212 | ₩56,122 | ₩53,905 | ₩55,975 | +3.25% | 449.7만 |
|---|
| 2026.06.10 | ₩55,187 | ₩55,681 | ₩54,299 | ₩54,319 | -1.57% | 351만 |
|---|
| 2026.06.09 | ₩57,644 | ₩58,045 | ₩56,362 | ₩56,656 | -1.71% | 285.6만 |
|---|
| 2026.06.08 | ₩57,631 | ₩57,831 | ₩57,404 | ₩57,564 | -0.12% | 219.1만 |
|---|
| 2026.06.05 | ₩58,605 | ₩58,666 | ₩57,397 | ₩57,444 | -1.98% | 315.1만 |
|---|
| 2026.06.04 | ₩59,914 | ₩60,054 | ₩59,293 | ₩59,607 | -0.51% | 134.4만 |
|---|
| 2026.06.03 | ₩59,186 | ₩59,326 | ₩58,886 | ₩59,126 | -0.10% | 190.7만 |
|---|
| 2026.06.02 | ₩60,021 | ₩60,061 | ₩59,594 | ₩59,700 | -0.53% | 126.7만 |
|---|
| 2026.06.01 | ₩59,420 | ₩59,807 | ₩59,173 | ₩59,607 | +0.31% | 297.6만 |
|---|
| 2026.05.29 | ₩60,234 | ₩61,142 | ₩60,181 | ₩60,475 | +0.40% | 228.3만 |
|---|
| 2026.05.28 | ₩58,913 | ₩60,048 | ₩58,766 | ₩59,821 | +1.54% | 213.3만 |
|---|
| 2026.05.27 | ₩58,619 | ₩59,306 | ₩58,605 | ₩59,193 | +0.98% | 403.4만 |
|---|
| 2026.05.26 | ₩60,154 | ₩60,288 | ₩59,640 | ₩59,981 | -0.29% | 576.4만 |
|---|
| 2026.05.22 | ₩60,181 | ₩60,248 | ₩59,754 | ₩59,994 | -0.31% | 193.4만 |
|---|
| 2026.05.21 | ₩59,901 | ₩60,635 | ₩59,714 | ₩60,435 | +0.89% | 221.4만 |
|---|
| 2026.05.20 | ₩59,727 | ₩60,595 | ₩59,440 | ₩60,488 | +1.27% | 265.1만 |
|---|
| 2026.05.19 | ₩59,780 | ₩60,061 | ₩59,420 | ₩59,647 | -0.22% | 169.5만 |
|---|
| 2026.05.18 | ₩60,822 | ₩61,002 | ₩60,315 | ₩60,648 | -0.29% | 228.9만 |
|---|
| 2026.05.15 | ₩60,528 | ₩60,755 | ₩60,028 | ₩60,488 | -0.07% | 168.4만 |
|---|
| 2026.05.14 | ₩62,398 | ₩62,538 | ₩61,917 | ₩61,917 | -0.77% | 117.3만 |
|---|
| 2026.05.13 | ₩62,398 | ₩62,665 | ₩62,144 | ₩62,384 | -0.02% | 113.2만 |
|---|
| 2026.05.12 | ₩62,424 | ₩62,745 | ₩61,717 | ₩62,745 | +0.51% | 133.6만 |
|---|
| 2026.05.11 | ₩62,918 | ₩63,185 | ₩62,651 | ₩62,999 | +0.13% | 183.8만 |
|---|
| 2026.05.08 | ₩62,892 | ₩63,199 | ₩62,578 | ₩62,852 | -0.06% | 138.6만 |
|---|
| 2026.05.07 | ₩63,145 | ₩63,399 | ₩62,364 | ₩62,571 | -0.91% | 180만 |
|---|
| 2026.05.06 | ₩62,331 | ₩62,772 | ₩62,269 | ₩62,451 | +0.19% | 177만 |
|---|
| 2026.05.05 | ₩60,889 | ₩61,022 | ₩60,582 | ₩60,608 | -0.46% | 95.6만 |
|---|
| 2026.05.04 | ₩60,702 | ₩60,989 | ₩59,901 | ₩60,101 | -0.99% | 220.7만 |
|---|
| 2026.05.01 | ₩61,049 | ₩62,010 | ₩61,022 | ₩61,356 | +0.50% | 181.7만 |
|---|
| 2026.04.30 | ₩61,637 | ₩61,650 | ₩61,276 | ₩61,396 | -0.39% | 142.2만 |
|---|
| 2026.04.29 | ₩60,381 | ₩60,742 | ₩60,021 | ₩60,502 | +0.20% | 232.8만 |
|---|
| 2026.04.28 | ₩60,982 | ₩61,236 | ₩60,642 | ₩61,156 | +0.28% | 271.3만 |
|---|
| 2026.04.27 | ₩62,545 | ₩62,558 | ₩62,104 | ₩62,291 | -0.41% | 133.1만 |
|---|
| 2026.04.24 | ₩62,491 | ₩63,052 | ₩62,411 | ₩62,798 | +0.49% | 247만 |
|---|
| 2026.04.23 | ₩62,878 | ₩63,072 | ₩62,050 | ₩62,478 | -0.64% | 245.1만 |
|---|
| 2026.04.22 | ₩63,199 | ₩63,332 | ₩62,865 | ₩63,079 | -0.19% | 192.8만 |
|---|
| 2026.04.21 | ₩63,546 | ₩63,800 | ₩62,117 | ₩62,251 | -2.04% | 431.7만 |
|---|
| 2026.04.20 | ₩64,200 | ₩64,240 | ₩63,773 | ₩64,067 | -0.21% | 168.4만 |
|---|
| 2026.04.17 | ₩64,534 | ₩65,001 | ₩64,529 | ₩64,614 | +0.12% | 281.6만 |
|---|
| 2026.04.16 | ₩64,067 | ₩64,174 | ₩63,493 | ₩63,760 | -0.48% | 196.7만 |
|---|
| 2026.04.15 | ₩64,147 | ₩64,267 | ₩63,686 | ₩63,813 | -0.52% | 252.7만 |
|---|
| 2026.04.14 | ₩63,653 | ₩64,494 | ₩63,619 | ₩64,481 | +1.30% | 319.9만 |
|---|
| 2026.04.13 | ₩62,972 | ₩63,192 | ₩62,538 | ₩63,092 | +0.19% | 254.1만 |
|---|
| 2026.04.10 | ₩63,533 | ₩63,800 | ₩63,159 | ₩63,319 | -0.34% | 232.6만 |
|---|
| 2026.04.09 | ₩63,212 | ₩63,866 | ₩63,145 | ₩63,466 | +0.40% | 292.6만 |
|---|
| 2026.04.08 | ₩63,760 | ₩63,800 | ₩62,504 | ₩62,958 | -1.26% | 431.9만 |
|---|
| 2026.04.07 | ₩61,997 | ₩62,785 | ₩61,303 | ₩62,545 | +0.88% | 432.2만 |
|---|
| 2026.04.06 | ₩62,131 | ₩62,491 | ₩61,823 | ₩61,944 | -0.30% | 372.7만 |
|---|
| 2026.04.02 | ₩61,196 | ₩62,531 | ₩61,022 | ₩62,184 | +1.61% | 479.2만 |
|---|
| 2026.04.01 | ₩63,012 | ₩63,753 | ₩62,838 | ₩63,426 | +0.66% | 606.3만 |
|---|
| 2026.03.31 | ₩60,862 | ₩62,364 | ₩60,795 | ₩62,358 | +2.46% | 843.4만 |
|---|
| 2026.03.30 | ₩60,782 | ₩60,849 | ₩59,787 | ₩60,088 | -1.14% | 509.7만 |
|---|
| 2026.03.27 | ₩58,859 | ₩60,608 | ₩58,732 | ₩60,061 | +2.04% | 725.5만 |
|---|
| 2026.03.26 | ₩59,193 | ₩59,594 | ₩58,005 | ₩58,071 | -1.89% | 597.3만 |
|---|
| 2026.03.25 | ₩60,802 | ₩60,929 | ₩59,727 | ₩60,288 | -0.85% | 537.4만 |
|---|
| 2026.03.24 | ₩57,958 | ₩58,999 | ₩57,891 | ₩58,565 | +1.05% | 707.2만 |
|---|
| 2026.03.23 | ₩58,672 | ₩60,054 | ₩57,891 | ₩58,525 | -0.25% | 1422.2만 |
|---|
| 2026.03.20 | ₩61,997 | ₩62,070 | ₩59,580 | ₩59,901 | -3.38% | 975.4만 |
|---|
| 2026.03.19 | ₩60,902 | ₩62,024 | ₩60,388 | ₩61,770 | +1.43% | 1747.5만 |
|---|
| 2026.03.18 | ₩64,694 | ₩65,195 | ₩64,381 | ₩64,441 | -0.39% | 440.2만 |
|---|
| 2026.03.17 | ₩66,711 | ₩66,951 | ₩66,176 | ₩66,537 | -0.26% | 222.9만 |
|---|
| 2026.03.16 | ₩66,804 | ₩67,031 | ₩66,192 | ₩66,711 | -0.14% | 286.5만 |
|---|
| 2026.03.13 | ₩67,966 | ₩68,086 | ₩66,664 | ₩66,751 | -1.79% | 340.5만 |
|---|
| 2026.03.12 | ₩68,807 | ₩68,820 | ₩67,592 | ₩67,659 | -1.67% | 319.4만 |
|---|
| 2026.03.11 | ₩68,954 | ₩69,161 | ₩68,540 | ₩68,994 | +0.06% | 223.7만 |
|---|
| 2026.03.10 | ₩69,475 | ₩69,715 | ₩68,687 | ₩69,208 | -0.38% | 407.2만 |
|---|
| 2026.03.09 | ₩67,792 | ₩68,460 | ₩67,325 | ₩68,433 | +0.95% | 310.9만 |
|---|
| 2026.03.06 | ₩67,912 | ₩68,854 | ₩67,659 | ₩68,580 | +0.98% | 383.1만 |
|---|
| 2026.03.05 | ₩68,113 | ₩68,178 | ₩67,205 | ₩67,552 | -0.82% | 512.7만 |
|---|
| 2026.03.04 | ₩68,740 | ₩68,994 | ₩67,992 | ₩68,326 | -0.60% | 406.8만 |
|---|
| 2026.03.03 | ₩68,446 | ₩68,527 | ₩66,484 | ₩67,819 | -0.92% | 1254.6만 |
|---|
| 2026.03.02 | ₩70,983 | ₩71,277 | ₩70,022 | ₩70,983 | 0.00% | 714.7만 |
|---|
| 2026.02.27 | ₩69,608 | ₩70,082 | ₩69,395 | ₩70,062 | +0.65% | 380.1만 |
|---|
| 2026.02.26 | ₩68,794 | ₩69,221 | ₩68,260 | ₩69,168 | +0.54% | 506.8만 |
|---|
| 2026.02.25 | ₩68,900 | ₩69,448 | ₩68,487 | ₩68,580 | -0.47% | 383.6만 |
|---|
| 2026.02.24 | ₩68,086 | ₩68,854 | ₩68,019 | ₩68,740 | +0.96% | 320만 |
|---|
| 2026.02.23 | ₩68,740 | ₩69,715 | ₩68,740 | ₩69,702 | +1.40% | 361.6만 |
|---|
| 2026.02.20 | ₩67,084 | ₩67,852 | ₩66,357 | ₩67,846 | +1.13% | 960.3만 |
|---|
| 2026.02.19 | ₩66,257 | ₩66,831 | ₩66,043 | ₩66,537 | +0.42% | 342.4만 |
|---|
| 2026.02.18 | ₩66,030 | ₩66,684 | ₩65,936 | ₩66,363 | +0.51% | 518.2만 |
|---|
| 2026.02.17 | ₩65,202 | ₩65,362 | ₩64,534 | ₩64,908 | -0.45% | 821.6만 |
|---|
| 2026.02.13 | ₩66,577 | ₩67,165 | ₩66,083 | ₩66,991 | +0.62% | 831.6만 |
|---|
| 2026.02.12 | ₩67,338 | ₩67,525 | ₩64,908 | ₩65,389 | -2.90% | 1743.5만 |
|---|
| 2026.02.11 | ₩67,472 | ₩67,859 | ₩67,031 | ₩67,725 | +0.38% | 838.2만 |
|---|
| 2026.02.10 | ₩67,485 | ₩67,579 | ₩66,550 | ₩66,938 | -0.81% | 505.9만 |
|---|
| 2026.02.09 | ₩66,844 | ₩67,685 | ₩66,737 | ₩67,605 | +1.14% | 404.9만 |
|---|
| 2026.02.06 | ₩65,268 | ₩66,163 | ₩65,188 | ₩65,909 | +0.98% | 681.3만 |
|---|
| 2026.02.05 | ₩64,267 | ₩65,289 | ₩63,780 | ₩64,013 | -0.39% | 1075.2만 |
|---|
| 2026.02.04 | ₩66,991 | ₩67,071 | ₩64,561 | ₩65,763 | -1.83% | 1023.5만 |
|---|
| 2026.02.03 | ₩65,522 | ₩66,470 | ₩64,868 | ₩65,789 | +0.41% | 2002.2만 |
|---|
| 2026.02.02 | ₩62,838 | ₩63,813 | ₩61,189 | ₩61,970 | -1.38% | 1923.9만 |
|---|
| 2026.01.30 | ₩67,498 | ₩68,055 | ₩62,358 | ₩64,734 | -4.09% | 5559.7만 |
|---|
| 2026.01.29 | ₩73,774 | ₩73,801 | ₩67,912 | ₩71,825 | -2.64% | 5312.4만 |
|---|
| 2026.01.28 | ₩70,022 | ₩71,765 | ₩69,702 | ₩71,571 | +2.21% | 1762.4만 |
|---|
| 2026.01.27 | ₩67,352 | ₩68,981 | ₩67,191 | ₩68,927 | +2.34% | 1115.7만 |
|---|
| 2026.01.26 | ₩67,605 | ₩67,946 | ₩66,657 | ₩67,285 | -0.47% | 973만 |
|---|
| 2026.01.23 | ₩65,743 | ₩66,430 | ₩65,656 | ₩66,310 | +0.86% | 461.8만 |
|---|
| 2026.01.22 | ₩64,280 | ₩65,596 | ₩64,227 | ₩65,442 | +1.81% | 551.8만 |
|---|
| 2026.01.21 | ₩64,681 | ₩64,855 | ₩63,299 | ₩64,240 | -0.68% | 1591.8만 |
|---|
| 2026.01.20 | ₩63,212 | ₩63,446 | ₩62,858 | ₩63,332 | +0.19% | 458.6만 |
|---|
| 2026.01.16 | ₩61,236 | ₩61,490 | ₩60,395 | ₩60,996 | -0.39% | 455.2만 |
|---|
| 2026.01.15 | ₩61,263 | ₩61,556 | ₩61,209 | ₩61,289 | +0.04% | 281.6만 |
|---|
| 2026.01.14 | ₩61,690 | ₩61,797 | ₩61,212 | ₩61,677 | -0.02% | 413.7만 |
|---|
| 2026.01.13 | ₩61,476 | ₩61,690 | ₩60,822 | ₩61,049 | -0.70% | 336.7만 |
|---|
| 2026.01.12 | ₩61,036 | ₩61,630 | ₩61,036 | ₩61,142 | +0.18% | 276.3만 |
|---|
| 2026.01.09 | ₩59,821 | ₩60,114 | ₩59,620 | ₩60,007 | +0.31% | 194.5만 |
|---|
| 2026.01.08 | ₩58,939 | ₩59,600 | ₩58,846 | ₩59,580 | +1.09% | 170.6만 |
|---|
| 2026.01.07 | ₩59,126 | ₩59,467 | ₩58,875 | ₩59,260 | +0.23% | 190.8만 |
|---|
| 2026.01.06 | ₩59,447 | ₩59,854 | ₩59,407 | ₩59,807 | +0.61% | 305.7만 |
|---|
| 2026.01.05 | ₩58,832 | ₩59,313 | ₩58,806 | ₩59,166 | +0.57% | 413.9만 |
|---|
| 2026.01.02 | ₩58,151 | ₩58,151 | ₩57,370 | ₩57,657 | -0.85% | 312.3만 |
|---|
| 2025.12.31 | ₩57,724 | ₩57,931 | ₩57,297 | ₩57,404 | -0.56% | 227.6만 |
|---|
| 2025.12.30 | ₩58,445 | ₩58,459 | ₩57,744 | ₩57,791 | -1.12% | 294.5만 |
|---|
| 2025.12.29 | ₩58,445 | ₩58,445 | ₩57,270 | ₩57,684 | -1.30% | 500.4만 |
|---|
| 2025.12.26 | ₩60,275 | ₩60,568 | ₩60,048 | ₩60,328 | +0.09% | 269.5만 |
|---|
| 2025.12.24 | ₩59,674 | ₩59,734 | ₩59,193 | ₩59,634 | -0.07% | 153.1만 |
|---|
| 2025.12.23 | ₩59,420 | ₩59,887 | ₩58,939 | ₩59,861 | +0.74% | 249.1만 |
|---|
| 2025.12.22 | ₩58,913 | ₩59,126 | ₩58,732 | ₩59,099 | +0.32% | 146.8만 |
|---|
| 2025.12.19 | ₩57,617 | ₩57,978 | ₩57,493 | ₩57,764 | +0.25% | 154.5만 |
|---|
| 2025.12.18 | ₩57,671 | ₩58,212 | ₩57,324 | ₩57,684 | +0.02% | 264.3만 |
|---|
| 2025.12.17 | ₩57,617 | ₩57,884 | ₩57,511 | ₩57,804 | +0.32% | 346.7만 |
|---|
| 2025.12.16 | ₩57,577 | ₩57,711 | ₩57,117 | ₩57,297 | -0.49% | 285.6만 |
|---|
| 2025.12.15 | ₩57,571 | ₩57,697 | ₩57,050 | ₩57,310 | -0.45% | 280.1만 |
|---|
| 2025.12.12 | ₩57,791 | ₩57,938 | ₩56,669 | ₩57,217 | -0.99% | 369.6만 |
|---|
| 2025.12.11 | ₩56,295 | ₩57,043 | ₩56,242 | ₩56,910 | +1.09% | 322.7만 |
|---|
| 2025.12.10 | ₩55,868 | ₩56,416 | ₩55,654 | ₩56,295 | +0.76% | 320.3만 |
|---|
| 2025.12.09 | ₩55,828 | ₩56,189 | ₩55,775 | ₩56,082 | +0.45% | 190.7만 |
|---|
| 2025.12.08 | ₩56,028 | ₩56,054 | ₩55,588 | ₩55,801 | -0.41% | 157.7만 |
|---|
| 2025.12.05 | ₩56,335 | ₩56,683 | ₩55,888 | ₩55,922 | -0.73% | 203.6만 |
|---|
| 2025.12.04 | ₩55,988 | ₩56,155 | ₩55,781 | ₩56,028 | +0.07% | 113.1만 |
|---|
| 2025.12.03 | ₩56,229 | ₩56,462 | ₩55,853 | ₩56,002 | -0.40% | 126.5만 |
|---|
| 2025.12.02 | ₩56,269 | ₩56,282 | ₩55,414 | ₩56,042 | -0.40% | 142.8만 |
|---|
| 2025.12.01 | ₩56,536 | ₩56,536 | ₩56,169 | ₩56,389 | -0.26% | 246.6만 |
|---|
| 2025.11.28 | ₩55,868 | ₩56,128 | ₩55,712 | ₩56,122 | +0.45% | 118.9만 |
|---|
| 2025.11.26 | ₩55,147 | ₩55,529 | ₩55,080 | ₩55,441 | +0.53% | 217.3만 |
|---|
| 2025.11.25 | ₩55,040 | ₩55,347 | ₩54,720 | ₩55,014 | -0.05% | 280.9만 |
|---|
| 2025.11.24 | ₩54,266 | ₩55,020 | ₩54,159 | ₩55,014 | +1.38% | 156.6만 |
|---|
| 2025.11.21 | ₩54,132 | ₩54,566 | ₩53,972 | ₩54,132 | 0.00% | 220.9만 |
|---|
| 2025.11.20 | ₩54,292 | ₩54,640 | ₩53,818 | ₩54,252 | -0.07% | 248만 |
|---|
| 2025.11.19 | ₩54,680 | ₩55,007 | ₩53,985 | ₩54,252 | -0.78% | 303.9만 |
|---|
| 2025.11.18 | ₩54,239 | ₩54,333 | ₩53,798 | ₩54,186 | -0.10% | 205.3만 |
|---|
| 2025.11.17 | ₩54,132 | ₩54,322 | ₩53,318 | ₩53,798 | -0.62% | 333.2만 |
|---|
| 2025.11.14 | ₩53,945 | ₩54,720 | ₩53,652 | ₩54,413 | +0.87% | 276.7만 |
|---|
| 2025.11.13 | ₩56,055 | ₩56,162 | ₩55,160 | ₩55,414 | -1.14% | 441.1만 |
|---|
| 2025.11.12 | ₩55,000 | ₩56,055 | ₩54,913 | ₩55,868 | +1.58% | 197.6만 |
|---|
| 2025.11.11 | ₩54,987 | ₩55,034 | ₩54,546 | ₩54,960 | -0.05% | 172.2만 |
|---|
| 2025.11.10 | ₩54,399 | ₩54,787 | ₩54,246 | ₩54,733 | +0.61% | 174.2만 |
|---|
| 2025.11.07 | ₩53,251 | ₩53,591 | ₩53,031 | ₩53,304 | +0.10% | 253.2만 |
|---|
| 2025.11.06 | ₩53,117 | ₩53,264 | ₩52,790 | ₩52,984 | -0.25% | 179.2만 |
|---|
| 2025.11.05 | ₩53,024 | ₩53,111 | ₩52,770 | ₩53,037 | +0.03% | 153.2만 |
|---|
| 2025.11.04 | ₩52,610 | ₩52,917 | ₩52,303 | ₩52,436 | -0.33% | 297.7만 |
|---|
| 2025.11.03 | ₩53,398 | ₩53,645 | ₩53,184 | ₩53,384 | -0.03% | 202.1만 |
|---|
| 2025.10.31 | ₩53,605 | ₩53,625 | ₩52,890 | ₩53,264 | -0.64% | 289.2만 |
|---|
| 2025.10.30 | ₩52,837 | ₩53,578 | ₩52,757 | ₩53,531 | +1.31% | 380.5만 |
|---|
| 2025.10.29 | ₩53,491 | ₩53,531 | ₩52,290 | ₩52,503 | -1.85% | 583.4만 |
|---|
| 2025.10.28 | ₩52,330 | ₩52,850 | ₩52,107 | ₩52,704 | +0.71% | 403.6만 |
|---|
| 2025.10.27 | ₩53,692 | ₩53,745 | ₩52,864 | ₩53,091 | -1.12% | 712.9만 |
|---|
| 2025.10.24 | ₩54,773 | ₩55,080 | ₩54,546 | ₩54,613 | -0.29% | 353.7만 |
|---|
| 2025.10.23 | ₩55,174 | ₩55,307 | ₩54,773 | ₩54,787 | -0.70% | 465.9만 |
|---|
| 2025.10.22 | ₩53,919 | ₩54,746 | ₩53,384 | ₩54,613 | +1.29% | 1000.1만 |
|---|
| 2025.10.21 | ₩55,935 | ₩56,255 | ₩54,333 | ₩54,693 | -2.22% | 1337.5만 |
|---|
| 2025.10.20 | ₩57,511 | ₩58,325 | ₩57,137 | ₩58,298 | +1.37% | 425.7만 |
|---|
| 2025.10.17 | ₩57,457 | ₩57,470 | ₩55,735 | ₩56,269 | -2.07% | 1692만 |
|---|
| 2025.10.16 | ₩56,589 | ₩57,404 | ₩56,489 | ₩57,350 | +1.34% | 484.4만 |
|---|
| 2025.10.15 | ₩55,841 | ₩56,088 | ₩55,641 | ₩56,055 | +0.38% | 493.1만 |
|---|
| 2025.10.14 | ₩54,733 | ₩55,314 | ₩54,668 | ₩55,147 | +0.76% | 440.1만 |
|---|
| 2025.10.13 | ₩54,466 | ₩54,813 | ₩54,346 | ₩54,706 | +0.44% | 491.5만 |
|---|
| 2025.10.10 | ₩53,157 | ₩53,558 | ₩52,864 | ₩53,425 | +0.50% | 569.5만 |
|---|