시장 데이터를 불러오는 중
전체 종목
iShares MSCI Global Gold Miners ETF 과거 주가
iShares MSCI Global Gold Miners ETF · RING · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Global Gold Miners ETF · RING · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,466 | ₩104,736 | ₩103,186 | ₩104,308 | +0.81% | 34.4만 |
| 2026.10.08 | ₩99,604 | ₩101,716 | ₩99,604 | ₩101,422 | +1.82% | 26.5만 |
| 2026.10.07 | ₩99,390 | ₩100,847 | ₩98,361 | ₩99,698 | +0.31% | 32.3만 |
| 2026.10.06 | ₩102,477 | ₩103,934 | ₩101,128 | ₩103,065 | +0.57% | 83.5만 |
| 2026.10.05 | ₩102,451 | ₩102,878 | ₩100,286 | ₩102,117 | -0.33% | 22.2만 |
| 2026.10.02 | ₩102,758 | ₩103,506 | ₩101,047 | ₩102,491 | -0.26% | 22.9만 |
| 2026.10.01 | ₩102,371 | ₩102,705 | ₩101,154 | ₩101,475 | -0.87% | 49.4만 |
| 2026.09.30 | ₩104,308 | ₩104,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,384 |
| -1.84% |
| 37.8만 |
| 2026.09.29 | ₩103,774 | ₩104,268 | ₩102,598 | ₩103,921 | +0.14% | 34.9만 |
|---|
| 2026.09.28 | ₩102,771 | ₩104,348 | ₩101,729 | ₩102,598 | -0.17% | 25.4만 |
|---|
| 2026.09.25 | ₩108,291 | ₩109,026 | ₩106,914 | ₩108,719 | +0.39% | 15.6만 |
|---|
| 2026.09.24 | ₩108,612 | ₩108,612 | ₩106,139 | ₩107,703 | -0.84% | 32.9만 |
|---|
| 2026.09.23 | ₩111,405 | ₩111,405 | ₩108,732 | ₩109,454 | -1.75% | 39.9만 |
|---|
| 2026.09.22 | ₩110,790 | ₩115,280 | ₩110,790 | ₩114,719 | +3.55% | 30.8만 |
|---|
| 2026.09.21 | ₩112,474 | ₩112,621 | ₩109,948 | ₩111,004 | -1.31% | 51.4만 |
|---|
| 2026.09.18 | ₩112,674 | ₩112,942 | ₩110,763 | ₩112,380 | -0.26% | 53.3만 |
|---|
| 2026.09.17 | ₩112,728 | ₩113,757 | ₩111,231 | ₩112,728 | 0.00% | 79.9만 |
|---|
| 2026.09.16 | ₩112,902 | ₩112,902 | ₩107,436 | ₩109,026 | -3.43% | 170.7만 |
|---|
| 2026.09.15 | ₩111,124 | ₩111,298 | ₩108,919 | ₩110,416 | -0.64% | 87.1만 |
|---|
| 2026.09.14 | ₩110,656 | ₩111,846 | ₩109,226 | ₩110,817 | +0.14% | 62.4만 |
|---|
| 2026.09.11 | ₩115,695 | ₩116,443 | ₩113,450 | ₩114,225 | -1.27% | 67.5만 |
|---|
| 2026.09.10 | ₩113,369 | ₩114,505 | ₩112,260 | ₩113,009 | -0.32% | 39.8만 |
|---|
| 2026.09.09 | ₩117,713 | ₩119,049 | ₩116,015 | ₩116,630 | -0.92% | 30.4만 |
|---|
| 2026.09.08 | ₩116,136 | ₩117,633 | ₩114,038 | ₩115,468 | -0.58% | 23.1만 |
|---|
| 2026.09.04 | ₩116,136 | ₩117,846 | ₩115,468 | ₩116,804 | +0.58% | 112.3만 |
|---|
| 2026.09.03 | ₩117,967 | ₩119,303 | ₩116,096 | ₩119,063 | +0.93% | 66.4만 |
|---|
| 2026.09.02 | ₩113,436 | ₩115,735 | ₩112,715 | ₩114,291 | +0.75% | 275.6만 |
|---|
| 2026.09.01 | ₩111,538 | ₩115,040 | ₩110,870 | ₩111,084 | -0.41% | 92.1만 |
|---|
| 2026.08.31 | ₩116,644 | ₩116,991 | ₩113,663 | ₩115,628 | -0.87% | 43.8만 |
|---|
| 2026.08.28 | ₩122,136 | ₩122,470 | ₩115,828 | ₩116,884 | -4.30% | 71.7만 |
|---|
| 2026.08.27 | ₩120,225 | ₩122,110 | ₩119,316 | ₩121,615 | +1.16% | 76.8만 |
|---|
| 2026.08.26 | ₩122,176 | ₩122,818 | ₩120,533 | ₩120,746 | -1.17% | 44.9만 |
|---|
| 2026.08.25 | ₩120,305 | ₩124,635 | ₩119,891 | ₩124,515 | +3.50% | 51.5만 |
|---|
| 2026.08.24 | ₩122,390 | ₩123,246 | ₩119,744 | ₩121,936 | -0.37% | 106.5만 |
|---|
| 2026.08.21 | ₩120,680 | ₩121,776 | ₩119,811 | ₩121,415 | +0.61% | 122.6만 |
|---|
| 2026.08.20 | ₩112,661 | ₩117,352 | ₩112,661 | ₩117,232 | +4.06% | 125.9만 |
|---|
| 2026.08.19 | ₩109,307 | ₩114,091 | ₩109,307 | ₩113,730 | +4.05% | 41.7만 |
|---|
| 2026.08.18 | ₩105,672 | ₩106,634 | ₩103,801 | ₩103,841 | -1.73% | 140.5만 |
|---|
| 2026.08.17 | ₩105,952 | ₩108,224 | ₩105,471 | ₩107,289 | +1.26% | 85만 |
|---|
| 2026.08.14 | ₩104,014 | ₩106,032 | ₩103,988 | ₩104,856 | +0.81% | 18.9만 |
|---|
| 2026.08.13 | ₩104,095 | ₩104,095 | ₩101,435 | ₩102,424 | -1.60% | 253.8만 |
|---|
| 2026.08.12 | ₩107,623 | ₩107,623 | ₩105,190 | ₩105,698 | -1.79% | 81.9만 |
|---|
| 2026.08.11 | ₩104,001 | ₩105,311 | ₩103,573 | ₩104,415 | +0.40% | 28.6만 |
|---|
| 2026.08.10 | ₩103,547 | ₩105,097 | ₩101,315 | ₩104,749 | +1.16% | 26.9만 |
|---|
| 2026.08.07 | ₩102,905 | ₩104,642 | ₩102,558 | ₩104,268 | +1.32% | 38.3만 |
|---|
| 2026.08.06 | ₩95,368 | ₩97,439 | ₩94,967 | ₩96,731 | +1.43% | 24.6만 |
|---|
| 2026.08.05 | ₩94,192 | ₩97,252 | ₩94,192 | ₩96,477 | +2.43% | 185.5만 |
|---|
| 2026.08.04 | ₩89,541 | ₩90,744 | ₩88,739 | ₩89,407 | -0.15% | 22.3만 |
|---|
| 2026.08.03 | ₩85,197 | ₩87,737 | ₩84,877 | ₩87,697 | +2.93% | 26.8만 |
|---|
| 2026.07.31 | ₩85,986 | ₩86,467 | ₩83,727 | ₩85,224 | -0.89% | 48.8만 |
|---|
| 2026.07.30 | ₩86,066 | ₩88,044 | ₩85,358 | ₩87,924 | +2.16% | 54.6만 |
|---|
| 2026.07.29 | ₩84,997 | ₩87,002 | ₩82,698 | ₩84,783 | -0.25% | 240.1만 |
|---|
| 2026.07.28 | ₩85,946 | ₩86,226 | ₩84,249 | ₩85,278 | -0.78% | 172.9만 |
|---|
| 2026.07.27 | ₩87,550 | ₩87,670 | ₩85,411 | ₩86,935 | -0.70% | 43.1만 |
|---|
| 2026.07.24 | ₩86,440 | ₩87,656 | ₩85,652 | ₩86,186 | -0.29% | 16.9만 |
|---|
| 2026.07.23 | ₩85,558 | ₩86,547 | ₩84,877 | ₩86,186 | +0.73% | 84.5만 |
|---|
| 2026.07.22 | ₩87,109 | ₩89,487 | ₩87,109 | ₩87,937 | +0.95% | 493.9만 |
|---|
| 2026.07.21 | ₩83,046 | ₩85,024 | ₩82,685 | ₩84,997 | +2.35% | 19.4만 |
|---|
| 2026.07.20 | ₩81,348 | ₩81,963 | ₩80,707 | ₩80,948 | -0.49% | 27.8만 |
|---|
| 2026.07.17 | ₩80,667 | ₩82,311 | ₩79,999 | ₩81,415 | +0.93% | 108.2만 |
|---|
| 2026.07.16 | ₩83,634 | ₩83,874 | ₩81,602 | ₩82,070 | -1.87% | 35.1만 |
|---|
| 2026.07.15 | ₩85,812 | ₩86,347 | ₩83,594 | ₩85,318 | -0.58% | 68.5만 |
|---|
| 2026.07.14 | ₩87,362 | ₩88,391 | ₩85,638 | ₩85,919 | -1.65% | 20.9만 |
|---|
| 2026.07.13 | ₩85,385 | ₩85,692 | ₩83,874 | ₩84,529 | -1.00% | 18.2만 |
|---|
| 2026.07.10 | ₩86,454 | ₩87,189 | ₩85,532 | ₩86,721 | +0.31% | 18.3만 |
|---|
| 2026.07.09 | ₩86,200 | ₩87,189 | ₩85,344 | ₩87,068 | +1.01% | 35.7만 |
|---|
| 2026.07.08 | ₩85,398 | ₩86,120 | ₩82,685 | ₩84,516 | -1.03% | 64.1만 |
|---|
| 2026.07.07 | ₩89,862 | ₩90,490 | ₩86,627 | ₩87,376 | -2.77% | 41.5만 |
|---|
| 2026.07.06 | ₩91,145 | ₩92,294 | ₩89,046 | ₩90,530 | -0.67% | 39.1만 |
|---|
| 2026.07.02 | ₩88,645 | ₩90,623 | ₩88,164 | ₩89,795 | +1.30% | 45.3만 |
|---|
| 2026.07.01 | ₩86,013 | ₩89,541 | ₩86,013 | ₩86,347 | +0.39% | 80.9만 |
|---|
| 2026.06.30 | ₩86,587 | ₩86,881 | ₩84,703 | ₩86,333 | -0.29% | 26.6만 |
|---|
| 2026.06.29 | ₩87,322 | ₩87,322 | ₩85,331 | ₩86,614 | -0.81% | 21.5만 |
|---|
| 2026.06.26 | ₩87,563 | ₩89,768 | ₩87,403 | ₩88,151 | +0.67% | 44.5만 |
|---|
| 2026.06.25 | ₩87,336 | ₩88,097 | ₩85,545 | ₩86,881 | -0.52% | 82만 |
|---|
| 2026.06.24 | ₩85,665 | ₩87,830 | ₩84,636 | ₩85,612 | -0.06% | 56.7만 |
|---|
| 2026.06.23 | ₩89,808 | ₩90,904 | ₩88,993 | ₩89,340 | -0.52% | 77.9만 |
|---|
| 2026.06.22 | ₩92,575 | ₩93,898 | ₩92,187 | ₩93,590 | +1.10% | 34.1만 |
|---|
| 2026.06.18 | ₩98,188 | ₩99,831 | ₩94,339 | ₩95,354 | -2.89% | 108.2만 |
|---|
| 2026.06.17 | ₩100,513 | ₩103,627 | ₩97,586 | ₩97,666 | -2.83% | 181.6만 |
|---|
| 2026.06.16 | ₩99,364 | ₩101,061 | ₩98,749 | ₩100,566 | +1.21% | 143.7만 |
|---|
| 2026.06.15 | ₩98,054 | ₩100,032 | ₩97,653 | ₩98,107 | +0.05% | 173.2만 |
|---|
| 2026.06.12 | ₩91,185 | ₩93,483 | ₩90,276 | ₩92,962 | +1.95% | 24.9만 |
|---|
| 2026.06.11 | ₩85,331 | ₩90,463 | ₩85,331 | ₩90,075 | +5.56% | 48.3만 |
|---|
| 2026.06.10 | ₩86,935 | ₩88,980 | ₩85,318 | ₩85,411 | -1.75% | 60.3만 |
|---|
| 2026.06.09 | ₩92,534 | ₩92,935 | ₩87,068 | ₩90,049 | -2.69% | 60.7만 |
|---|
| 2026.06.08 | ₩92,254 | ₩93,149 | ₩91,318 | ₩91,572 | -0.74% | 69.4만 |
|---|
| 2026.06.05 | ₩97,613 | ₩97,893 | ₩91,639 | ₩91,746 | -6.01% | 86.6만 |
|---|
| 2026.06.04 | ₩99,871 | ₩101,569 | ₩99,430 | ₩100,259 | +0.39% | 20.2만 |
|---|
| 2026.06.03 | ₩100,633 | ₩100,633 | ₩98,588 | ₩98,709 | -1.91% | 32.7만 |
|---|
| 2026.06.02 | ₩101,930 | ₩102,317 | ₩99,698 | ₩101,836 | -0.09% | 23만 |
|---|
| 2026.06.01 | ₩100,967 | ₩101,569 | ₩98,241 | ₩100,887 | -0.08% | 25.9만 |
|---|
| 2026.05.29 | ₩101,368 | ₩105,190 | ₩100,874 | ₩103,921 | +2.52% | 48만 |
|---|
| 2026.05.28 | ₩98,321 | ₩102,397 | ₩97,118 | ₩101,355 | +3.09% | 22.7만 |
|---|
| 2026.05.27 | ₩100,566 | ₩101,622 | ₩99,551 | ₩99,711 | -0.85% | 18.9만 |
|---|
| 2026.05.26 | ₩101,716 | ₩103,266 | ₩101,609 | ₩103,025 | +1.29% | 103.6만 |
|---|
| 2026.05.22 | ₩100,045 | ₩100,326 | ₩97,934 | ₩99,190 | -0.85% | 19.3만 |
|---|
| 2026.05.21 | ₩98,375 | ₩101,756 | ₩97,840 | ₩100,099 | +1.75% | 86.1만 |
|---|
| 2026.05.20 | ₩98,455 | ₩100,981 | ₩97,426 | ₩100,553 | +2.13% | 28만 |
|---|
| 2026.05.19 | ₩99,778 | ₩99,778 | ₩97,092 | ₩97,533 | -2.25% | 40.6만 |
|---|
| 2026.05.18 | ₩102,477 | ₩104,028 | ₩100,794 | ₩101,435 | -1.02% | 69.3만 |
|---|
| 2026.05.15 | ₩104,495 | ₩104,536 | ₩100,927 | ₩101,595 | -2.78% | 22.7만 |
|---|
| 2026.05.14 | ₩111,485 | ₩111,485 | ₩108,558 | ₩109,120 | -2.12% | 33.1만 |
|---|
| 2026.05.13 | ₩111,712 | ₩112,848 | ₩110,523 | ₩111,726 | +0.01% | 16.4만 |
|---|
| 2026.05.12 | ₩111,124 | ₩113,490 | ₩108,264 | ₩113,009 | +1.70% | 54.3만 |
|---|
| 2026.05.11 | ₩111,004 | ₩114,893 | ₩110,991 | ₩113,436 | +2.19% | 41.4만 |
|---|
| 2026.05.08 | ₩108,117 | ₩110,590 | ₩108,117 | ₩109,895 | +1.64% | 18.5만 |
|---|
| 2026.05.07 | ₩109,908 | ₩111,405 | ₩106,540 | ₩106,607 | -3.00% | 37.3만 |
|---|
| 2026.05.06 | ₩105,043 | ₩108,010 | ₩105,043 | ₩107,275 | +2.12% | 53.5만 |
|---|
| 2026.05.05 | ₩101,341 | ₩101,796 | ₩99,404 | ₩99,484 | -1.83% | 17.7만 |
|---|
| 2026.05.04 | ₩99,978 | ₩101,141 | ₩99,029 | ₩99,364 | -0.61% | 25.1만 |
|---|
| 2026.05.01 | ₩101,836 | ₩103,039 | ₩100,727 | ₩100,887 | -0.93% | 25.2만 |
|---|
| 2026.04.30 | ₩102,905 | ₩103,493 | ₩101,529 | ₩102,290 | -0.60% | 31.5만 |
|---|
| 2026.04.29 | ₩101,154 | ₩101,609 | ₩99,711 | ₩100,072 | -1.07% | 40.4만 |
|---|
| 2026.04.28 | ₩105,284 | ₩105,525 | ₩102,103 | ₩102,798 | -2.36% | 30.8만 |
|---|
| 2026.04.27 | ₩108,558 | ₩108,585 | ₩107,115 | ₩107,569 | -0.91% | 24만 |
|---|
| 2026.04.24 | ₩108,598 | ₩110,002 | ₩107,262 | ₩109,908 | +1.21% | 19만 |
|---|
| 2026.04.23 | ₩108,237 | ₩108,665 | ₩104,656 | ₩106,848 | -1.28% | 65.9만 |
|---|
| 2026.04.22 | ₩109,921 | ₩110,763 | ₩108,959 | ₩109,534 | -0.35% | 30.4만 |
|---|
| 2026.04.21 | ₩113,530 | ₩113,784 | ₩107,703 | ₩107,703 | -5.13% | 52.4만 |
|---|
| 2026.04.20 | ₩114,626 | ₩115,080 | ₩113,409 | ₩114,626 | 0.00% | 30만 |
|---|
| 2026.04.17 | ₩114,866 | ₩117,980 | ₩114,692 | ₩115,962 | +0.95% | 32.1만 |
|---|
| 2026.04.16 | ₩113,409 | ₩114,185 | ₩112,140 | ₩112,501 | -0.80% | 33.3만 |
|---|
| 2026.04.15 | ₩115,601 | ₩115,655 | ₩112,514 | ₩112,688 | -2.52% | 395.2만 |
|---|
| 2026.04.14 | ₩115,387 | ₩117,285 | ₩114,746 | ₩116,497 | +0.96% | 105.3만 |
|---|
| 2026.04.13 | ₩113,409 | ₩114,519 | ₩112,407 | ₩114,131 | +0.64% | 23.4만 |
|---|
| 2026.04.10 | ₩113,904 | ₩115,361 | ₩113,904 | ₩114,799 | +0.79% | 18.9만 |
|---|
| 2026.04.09 | ₩113,356 | ₩114,986 | ₩111,672 | ₩113,009 | -0.31% | 26.3만 |
|---|
| 2026.04.08 | ₩116,176 | ₩116,670 | ₩111,378 | ₩112,848 | -2.86% | 39.6만 |
|---|
| 2026.04.07 | ₩107,770 | ₩109,133 | ₩105,498 | ₩109,133 | +1.26% | 41.1만 |
|---|
| 2026.04.06 | ₩109,173 | ₩109,801 | ₩107,863 | ₩108,090 | -0.99% | 17.9만 |
|---|
| 2026.04.02 | ₩105,070 | ₩110,429 | ₩104,629 | ₩109,173 | +3.90% | 25.5만 |
|---|
| 2026.04.01 | ₩109,133 | ₩112,327 | ₩107,810 | ₩110,416 | +1.18% | 66.4만 |
|---|
| 2026.03.31 | ₩101,462 | ₩105,832 | ₩101,462 | ₩105,551 | +4.03% | 48.1만 |
|---|
| 2026.03.30 | ₩100,914 | ₩101,783 | ₩97,746 | ₩98,949 | -1.95% | 27.7만 |
|---|
| 2026.03.27 | ₩95,581 | ₩100,232 | ₩95,515 | ₩99,016 | +3.59% | 49.8만 |
|---|
| 2026.03.26 | ₩96,918 | ₩100,059 | ₩95,381 | ₩95,434 | -1.53% | 39.6만 |
|---|
| 2026.03.25 | ₩101,168 | ₩101,636 | ₩99,083 | ₩99,925 | -1.23% | 23.6만 |
|---|
| 2026.03.24 | ₩95,247 | ₩97,346 | ₩93,831 | ₩96,664 | +1.49% | 26.6만 |
|---|
| 2026.03.23 | ₩94,085 | ₩98,294 | ₩93,697 | ₩96,530 | +2.60% | 59.3만 |
|---|
| 2026.03.20 | ₩96,744 | ₩96,771 | ₩91,479 | ₩92,855 | -4.02% | 88.4만 |
|---|
| 2026.03.19 | ₩93,924 | ₩96,704 | ₩92,762 | ₩96,357 | +2.59% | 88.4만 |
|---|
| 2026.03.18 | ₩104,923 | ₩105,003 | ₩101,889 | ₩102,424 | -2.38% | 80.1만 |
|---|
| 2026.03.17 | ₩110,229 | ₩111,659 | ₩108,411 | ₩109,160 | -0.97% | 14.2만 |
|---|
| 2026.03.16 | ₩108,064 | ₩110,937 | ₩107,302 | ₩109,708 | +1.52% | 41.6만 |
|---|
| 2026.03.13 | ₩113,409 | ₩113,556 | ₩107,716 | ₩108,131 | -4.65% | 41.4만 |
|---|
| 2026.03.12 | ₩115,962 | ₩116,069 | ₩113,303 | ₩114,104 | -1.60% | 61.1만 |
|---|
| 2026.03.11 | ₩116,724 | ₩117,018 | ₩113,824 | ₩116,283 | -0.38% | 26.8만 |
|---|
| 2026.03.10 | ₩119,290 | ₩121,214 | ₩118,541 | ₩118,929 | -0.30% | 35.7만 |
|---|
| 2026.03.09 | ₩113,476 | ₩117,739 | ₩110,576 | ₩117,566 | +3.60% | 42만 |
|---|
| 2026.03.06 | ₩114,412 | ₩117,566 | ₩113,142 | ₩116,537 | +1.86% | 25만 |
|---|
| 2026.03.05 | ₩119,584 | ₩119,584 | ₩114,358 | ₩116,563 | -2.53% | 71.8만 |
|---|
| 2026.03.04 | ₩124,194 | ₩124,288 | ₩120,279 | ₩121,722 | -1.99% | 29만 |
|---|
| 2026.03.03 | ₩124,074 | ₩124,074 | ₩117,900 | ₩120,840 | -2.61% | 118.2만 |
|---|
| 2026.03.02 | ₩133,710 | ₩134,191 | ₩128,110 | ₩132,373 | -1.00% | 41.9만 |
|---|
| 2026.02.27 | ₩131,692 | ₩133,122 | ₩131,197 | ₩132,868 | +0.89% | 54.3만 |
|---|
| 2026.02.26 | ₩126,560 | ₩130,569 | ₩125,223 | ₩130,355 | +3.00% | 25.3만 |
|---|
| 2026.02.25 | ₩128,404 | ₩129,554 | ₩127,028 | ₩127,495 | -0.71% | 22.6만 |
|---|
| 2026.02.24 | ₩123,099 | ₩128,030 | ₩122,163 | ₩127,295 | +3.41% | 23.6만 |
|---|
| 2026.02.23 | ₩123,513 | ₩126,720 | ₩123,433 | ₩126,359 | +2.30% | 68.8만 |
|---|
| 2026.02.20 | ₩119,918 | ₩122,070 | ₩117,365 | ₩121,762 | +1.54% | 46.8만 |
|---|
| 2026.02.19 | ₩117,592 | ₩120,680 | ₩117,018 | ₩120,680 | +2.63% | 29.2만 |
|---|
| 2026.02.18 | ₩117,673 | ₩119,811 | ₩116,898 | ₩118,541 | +0.74% | 48.2만 |
|---|
| 2026.02.17 | ₩115,214 | ₩116,523 | ₩112,407 | ₩115,561 | +0.30% | 30.1만 |
|---|
| 2026.02.13 | ₩115,133 | ₩119,664 | ₩114,305 | ₩119,383 | +3.69% | 30.5만 |
|---|
| 2026.02.12 | ₩120,078 | ₩121,134 | ₩112,942 | ₩113,049 | -5.85% | 36.1만 |
|---|
| 2026.02.11 | ₩120,506 | ₩121,602 | ₩117,339 | ₩121,027 | +0.43% | 36.1만 |
|---|
| 2026.02.10 | ₩116,951 | ₩118,742 | ₩116,443 | ₩118,020 | +0.91% | 21.2만 |
|---|
| 2026.02.09 | ₩112,808 | ₩117,445 | ₩112,608 | ₩117,339 | +4.02% | 26만 |
|---|
| 2026.02.06 | ₩108,371 | ₩111,579 | ₩108,371 | ₩111,057 | +2.48% | 33.3만 |
|---|
| 2026.02.05 | ₩108,505 | ₩111,057 | ₩105,164 | ₩105,297 | -2.96% | 59만 |
|---|
| 2026.02.04 | ₩115,748 | ₩115,748 | ₩108,505 | ₩112,661 | -2.67% | 52.7만 |
|---|
| 2026.02.03 | ₩114,038 | ₩114,746 | ₩109,734 | ₩112,781 | -1.10% | 177.9만 |
|---|
| 2026.02.02 | ₩107,128 | ₩110,991 | ₩105,925 | ₩108,024 | +0.84% | 67만 |
|---|
| 2026.01.30 | ₩113,249 | ₩116,029 | ₩106,487 | ₩107,930 | -4.70% | 143.2만 |
|---|
| 2026.01.29 | ₩130,970 | ₩130,970 | ₩120,506 | ₩123,834 | -5.45% | 155.3만 |
|---|
| 2026.01.28 | ₩126,961 | ₩129,219 | ₩125,197 | ₩129,153 | +1.73% | 67.4만 |
|---|
| 2026.01.27 | ₩123,406 | ₩125,250 | ₩119,437 | ₩125,197 | +1.45% | 58.5만 |
|---|
| 2026.01.26 | ₩126,186 | ₩128,230 | ₩123,072 | ₩123,112 | -2.44% | 106.5만 |
|---|
| 2026.01.23 | ₩120,787 | ₩122,764 | ₩119,624 | ₩122,163 | +1.14% | 48.1만 |
|---|
| 2026.01.22 | ₩115,307 | ₩120,840 | ₩115,307 | ₩119,905 | +3.99% | 54만 |
|---|
| 2026.01.21 | ₩119,811 | ₩119,811 | ₩114,586 | ₩115,307 | -3.76% | 97.4만 |
|---|
| 2026.01.20 | ₩115,628 | ₩117,272 | ₩115,133 | ₩117,031 | +1.21% | 67.3만 |
|---|
| 2026.01.16 | ₩110,937 | ₩111,458 | ₩108,384 | ₩111,097 | +0.14% | 34.4만 |
|---|
| 2026.01.15 | ₩110,469 | ₩112,260 | ₩109,614 | ₩111,525 | +0.96% | 25.4만 |
|---|
| 2026.01.14 | ₩113,049 | ₩113,049 | ₩109,654 | ₩111,365 | -1.49% | 66.8만 |
|---|
| 2026.01.13 | ₩111,552 | ₩112,728 | ₩110,670 | ₩110,937 | -0.55% | 38.2만 |
|---|
| 2026.01.12 | ₩109,240 | ₩111,191 | ₩109,200 | ₩110,042 | +0.73% | 74.9만 |
|---|
| 2026.01.09 | ₩105,364 | ₩106,687 | ₩104,683 | ₩106,219 | +0.81% | 31.3만 |
|---|
| 2026.01.08 | ₩102,424 | ₩105,017 | ₩101,996 | ₩104,870 | +2.39% | 20.1만 |
|---|
| 2026.01.07 | ₩102,972 | ₩104,683 | ₩101,208 | ₩104,562 | +1.54% | 38.2만 |
|---|
| 2026.01.06 | ₩102,691 | ₩105,819 | ₩102,504 | ₩105,778 | +3.01% | 46.8만 |
|---|
| 2026.01.05 | ₩100,500 | ₩104,001 | ₩100,393 | ₩101,636 | +1.13% | 50.5만 |
|---|
| 2026.01.02 | ₩100,232 | ₩100,232 | ₩95,702 | ₩98,308 | -1.92% | 82.2만 |
|---|
| 2025.12.31 | ₩99,323 | ₩100,526 | ₩98,415 | ₩98,415 | -0.91% | 26.3만 |
|---|
| 2025.12.30 | ₩100,673 | ₩101,061 | ₩99,230 | ₩100,005 | -0.66% | 38.2만 |
|---|
| 2025.12.29 | ₩99,912 | ₩100,246 | ₩97,105 | ₩98,188 | -1.73% | 54.3만 |
|---|
| 2025.12.26 | ₩104,295 | ₩105,177 | ₩103,079 | ₩105,070 | +0.74% | 29.7만 |
|---|
| 2025.12.24 | ₩103,359 | ₩103,480 | ₩101,395 | ₩102,972 | -0.37% | 17.6만 |
|---|
| 2025.12.23 | ₩104,028 | ₩104,028 | ₩101,916 | ₩103,573 | -0.44% | 33.7만 |
|---|
| 2025.12.22 | ₩102,665 | ₩104,308 | ₩102,183 | ₩103,533 | +0.85% | 41.6만 |
|---|
| 2025.12.19 | ₩97,452 | ₩100,807 | ₩97,452 | ₩99,885 | +2.50% | 64.1만 |
|---|
| 2025.12.18 | ₩96,824 | ₩98,802 | ₩96,423 | ₩97,279 | +0.47% | 40.4만 |
|---|
| 2025.12.17 | ₩97,546 | ₩98,147 | ₩95,555 | ₩97,011 | -0.55% | 246만 |
|---|
| 2025.12.16 | ₩96,998 | ₩98,067 | ₩95,100 | ₩96,223 | -0.80% | 32.6만 |
|---|
| 2025.12.15 | ₩99,136 | ₩99,136 | ₩96,183 | ₩97,319 | -1.83% | 24.5만 |
|---|
| 2025.12.12 | ₩100,914 | ₩100,927 | ₩95,822 | ₩97,519 | -3.36% | 44.6만 |
|---|
| 2025.12.11 | ₩94,887 | ₩99,698 | ₩94,472 | ₩98,588 | +3.90% | 53.4만 |
|---|
| 2025.12.10 | ₩93,510 | ₩95,528 | ₩91,839 | ₩94,887 | +1.47% | 27.7만 |
|---|
| 2025.12.09 | ₩91,198 | ₩93,871 | ₩91,145 | ₩93,764 | +2.81% | 21.3만 |
|---|
| 2025.12.08 | ₩92,922 | ₩93,109 | ₩90,690 | ₩90,891 | -2.19% | 27.2만 |
|---|
| 2025.12.05 | ₩94,004 | ₩95,555 | ₩92,267 | ₩92,735 | -1.35% | 31.1만 |
|---|
| 2025.12.04 | ₩91,853 | ₩93,189 | ₩91,412 | ₩93,122 | +1.38% | 23만 |
|---|
| 2025.12.03 | ₩93,657 | ₩94,486 | ₩92,254 | ₩92,307 | -1.44% | 25.9만 |
|---|
| 2025.12.02 | ₩94,205 | ₩94,499 | ₩90,423 | ₩92,949 | -1.33% | 103만 |
|---|
| 2025.12.01 | ₩95,608 | ₩95,875 | ₩93,817 | ₩94,486 | -1.17% | 46.8만 |
|---|
| 2025.11.28 | ₩93,911 | ₩94,606 | ₩93,323 | ₩94,539 | +0.67% | 37.8만 |
|---|
| 2025.11.26 | ₩89,728 | ₩93,163 | ₩89,701 | ₩92,935 | +3.57% | 23.1만 |
|---|
| 2025.11.25 | ₩88,779 | ₩89,527 | ₩87,817 | ₩88,846 | +0.08% | 20.8만 |
|---|
| 2025.11.24 | ₩84,863 | ₩88,873 | ₩84,863 | ₩88,699 | +4.52% | 33만 |
|---|
| 2025.11.21 | ₩83,567 | ₩85,064 | ₩82,712 | ₩84,222 | +0.78% | 33.5만 |
|---|
| 2025.11.20 | ₩88,458 | ₩89,140 | ₩83,433 | ₩83,540 | -5.56% | 33.5만 |
|---|
| 2025.11.19 | ₩88,699 | ₩90,009 | ₩87,122 | ₩87,950 | -0.84% | 30.3만 |
|---|
| 2025.11.18 | ₩86,868 | ₩88,017 | ₩85,705 | ₩87,242 | +0.43% | 202만 |
|---|
| 2025.11.17 | ₩87,082 | ₩88,351 | ₩85,545 | ₩86,307 | -0.89% | 60.2만 |
|---|
| 2025.11.14 | ₩85,010 | ₩88,204 | ₩84,730 | ₩87,576 | +3.02% | 28.4만 |
|---|
| 2025.11.13 | ₩91,292 | ₩91,586 | ₩87,643 | ₩88,298 | -3.28% | 38.3만 |
|---|
| 2025.11.12 | ₩88,097 | ₩91,572 | ₩87,496 | ₩90,770 | +3.03% | 29.5만 |
|---|
| 2025.11.11 | ₩87,616 | ₩88,004 | ₩85,839 | ₩87,817 | +0.23% | 43.8만 |
|---|
| 2025.11.10 | ₩85,852 | ₩87,389 | ₩85,318 | ₩86,881 | +1.20% | 46.3만 |
|---|
| 2025.11.07 | ₩81,883 | ₩82,792 | ₩80,627 | ₩82,792 | +1.11% | 24.2만 |
|---|
| 2025.11.06 | ₩81,856 | ₩82,966 | ₩80,988 | ₩81,054 | -0.98% | 14.5만 |
|---|
| 2025.11.05 | ₩79,785 | ₩80,974 | ₩79,611 | ₩80,774 | +1.24% | 24.6만 |
|---|
| 2025.11.04 | ₩79,384 | ₩79,584 | ₩77,820 | ₩77,901 | -1.87% | 42.5만 |
|---|
| 2025.11.03 | ₩81,536 | ₩82,431 | ₩80,680 | ₩81,629 | +0.11% | 45.5만 |
|---|
| 2025.10.31 | ₩83,166 | ₩83,166 | ₩81,095 | ₩82,003 | -1.40% | 34.1만 |
|---|
| 2025.10.30 | ₩80,988 | ₩83,407 | ₩80,627 | ₩83,113 | +2.62% | 36.6만 |
|---|
| 2025.10.29 | ₩82,738 | ₩82,952 | ₩80,480 | ₩81,054 | -2.04% | 87.3만 |
|---|
| 2025.10.28 | ₩77,847 | ₩81,054 | ₩77,794 | ₩80,774 | +3.76% | 72.5만 |
|---|
| 2025.10.27 | ₩80,213 | ₩81,522 | ₩77,954 | ₩79,758 | -0.57% | 110.6만 |
|---|
| 2025.10.24 | ₩82,966 | ₩84,623 | ₩82,431 | ₩83,460 | +0.60% | 38.1만 |
|---|
| 2025.10.23 | ₩85,505 | ₩85,545 | ₩84,075 | ₩84,716 | -0.92% | 58.9만 |
|---|
| 2025.10.22 | ₩80,146 | ₩83,781 | ₩80,039 | ₩83,353 | +4.00% | 101.3만 |
|---|
| 2025.10.21 | ₩85,304 | ₩85,719 | ₩82,271 | ₩82,672 | -3.09% | 194.5만 |
|---|
| 2025.10.20 | ₩91,318 | ₩92,334 | ₩90,049 | ₩91,893 | +0.63% | 82.8만 |
|---|
| 2025.10.17 | ₩94,218 | ₩94,232 | ₩87,937 | ₩89,461 | -5.05% | 119.1만 |
|---|
| 2025.10.16 | ₩94,312 | ₩97,212 | ₩93,430 | ₩96,437 | +2.25% | 223.8만 |
|---|
| 2025.10.15 | ₩90,717 | ₩93,657 | ₩90,343 | ₩93,136 | +2.67% | 277만 |
|---|
| 2025.10.14 | ₩88,031 | ₩90,343 | ₩87,777 | ₩89,274 | +1.41% | 46.3만 |
|---|
| 2025.10.13 | ₩88,792 | ₩90,129 | ₩88,632 | ₩90,089 | +1.46% | 41.7만 |
|---|
| 2025.10.10 | ₩86,093 | ₩86,654 | ₩85,064 | ₩85,679 | -0.48% | 59.6만 |
|---|