시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Physical Gold ETF Shares 과거 주가
Goldman Sachs Physical Gold ETF Shares · AAAU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Physical Gold ETF Shares · AAAU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,346 | ₩55,520 | ₩55,252 | ₩55,453 | +0.19% | 74.1만 |
| 2026.10.08 | ₩54,474 | ₩54,756 | ₩54,233 | ₩54,608 | +0.25% | 139.3만 |
| 2026.10.07 | ₩54,045 | ₩54,528 | ₩53,938 | ₩54,206 | +0.30% | 116.7만 |
| 2026.10.06 | ₩54,984 | ₩55,279 | ₩54,769 | ₩55,105 | +0.22% | 74.8만 |
| 2026.10.05 | ₩54,890 | ₩54,890 | ₩54,501 | ₩54,729 | -0.29% | 107.2만 |
| 2026.10.02 | ₩55,400 | ₩55,480 | ₩54,514 | ₩54,823 | -1.04% | 139.5만 |
| 2026.10.01 | ₩55,038 | ₩55,306 | ₩54,836 | ₩55,185 | +0.27% | 201.8만 |
| 2026.09.30 | ₩55,413 | ₩55,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,930 |
| -0.87% |
| 136.8만 |
| 2026.09.29 | ₩54,890 | ₩55,198 | ₩54,729 | ₩55,198 | +0.56% | 127.9만 |
|---|
| 2026.09.28 | ₩54,756 | ₩54,984 | ₩54,327 | ₩54,514 | -0.44% | 319.4만 |
|---|
| 2026.09.25 | ₩56,553 | ₩56,821 | ₩56,231 | ₩56,700 | +0.26% | 126.5만 |
|---|
| 2026.09.24 | ₩56,513 | ₩56,660 | ₩56,097 | ₩56,526 | +0.02% | 166.7만 |
|---|
| 2026.09.23 | ₩56,982 | ₩57,009 | ₩56,499 | ₩56,633 | -0.61% | 177.6만 |
|---|
| 2026.09.22 | ₩57,223 | ₩57,773 | ₩57,036 | ₩57,693 | +0.82% | 159.1만 |
|---|
| 2026.09.21 | ₩57,800 | ₩57,800 | ₩57,143 | ₩57,438 | -0.63% | 105.2만 |
|---|
| 2026.09.18 | ₩57,746 | ₩58,109 | ₩57,398 | ₩57,854 | +0.19% | 81.4만 |
|---|
| 2026.09.17 | ₩57,693 | ₩57,867 | ₩57,398 | ₩57,425 | -0.46% | 119.5만 |
|---|
| 2026.09.16 | ₩57,505 | ₩57,746 | ₩55,990 | ₩56,486 | -1.77% | 317.2만 |
|---|
| 2026.09.15 | ₩56,647 | ₩56,969 | ₩56,486 | ₩56,808 | +0.28% | 99.9만 |
|---|
| 2026.09.14 | ₩56,486 | ₩57,063 | ₩56,365 | ₩56,633 | +0.26% | 166.4만 |
|---|
| 2026.09.11 | ₩58,015 | ₩58,189 | ₩57,398 | ₩57,465 | -0.95% | 147.4만 |
|---|
| 2026.09.10 | ₩57,586 | ₩57,827 | ₩57,009 | ₩57,156 | -0.75% | 183.2만 |
|---|
| 2026.09.09 | ₩58,538 | ₩58,605 | ₩57,840 | ₩58,149 | -0.66% | 153.5만 |
|---|
| 2026.09.08 | ₩58,176 | ₩58,283 | ₩57,586 | ₩57,626 | -0.95% | 174.7만 |
|---|
| 2026.09.04 | ₩58,323 | ₩58,793 | ₩58,243 | ₩58,632 | +0.53% | 166.6만 |
|---|
| 2026.09.03 | ₩59,195 | ₩59,611 | ₩58,900 | ₩59,141 | -0.09% | 140.1만 |
|---|
| 2026.09.02 | ₩57,626 | ₩58,122 | ₩57,612 | ₩58,055 | +0.74% | 133.3만 |
|---|
| 2026.09.01 | ₩57,438 | ₩57,854 | ₩57,156 | ₩57,223 | -0.37% | 198.8만 |
|---|
| 2026.08.31 | ₩58,766 | ₩58,873 | ₩58,377 | ₩58,846 | +0.14% | 257.8만 |
|---|
| 2026.08.28 | ₩60,844 | ₩61,220 | ₩58,766 | ₩58,927 | -3.15% | 376.4만 |
|---|
| 2026.08.27 | ₩60,670 | ₩61,019 | ₩60,321 | ₩60,925 | +0.42% | 96.5만 |
|---|
| 2026.08.26 | ₩60,965 | ₩61,247 | ₩60,603 | ₩60,724 | -0.40% | 91.7만 |
|---|
| 2026.08.25 | ₩60,938 | ₩61,716 | ₩60,871 | ₩61,689 | +1.23% | 188.4만 |
|---|
| 2026.08.24 | ₩61,756 | ₩61,890 | ₩61,153 | ₩61,515 | -0.39% | 155.5만 |
|---|
| 2026.08.21 | ₩60,590 | ₩61,233 | ₩60,482 | ₩61,046 | +0.75% | 127.8만 |
|---|
| 2026.08.20 | ₩59,114 | ₩60,013 | ₩59,088 | ₩59,879 | +1.29% | 156.5만 |
|---|
| 2026.08.19 | ₩58,927 | ₩59,651 | ₩58,725 | ₩59,651 | +1.23% | 199.9만 |
|---|
| 2026.08.18 | ₩58,055 | ₩58,256 | ₩57,371 | ₩57,465 | -1.02% | 114.6만 |
|---|
| 2026.08.17 | ₩58,001 | ₩58,538 | ₩57,974 | ₩58,444 | +0.76% | 66.9만 |
|---|
| 2026.08.14 | ₩57,948 | ₩58,122 | ₩57,800 | ₩57,881 | -0.12% | 70.9만 |
|---|
| 2026.08.13 | ₩57,948 | ₩58,001 | ₩57,425 | ₩57,518 | -0.74% | 129.7만 |
|---|
| 2026.08.12 | ₩58,430 | ₩58,685 | ₩58,122 | ₩58,363 | -0.11% | 124.7만 |
|---|
| 2026.08.11 | ₩58,162 | ₩58,229 | ₩57,653 | ₩57,800 | -0.62% | 93.1만 |
|---|
| 2026.08.10 | ₩57,317 | ₩58,109 | ₩57,089 | ₩58,028 | +1.24% | 121.6만 |
|---|
| 2026.08.07 | ₩57,572 | ₩57,733 | ₩57,237 | ₩57,411 | -0.28% | 172만 |
|---|
| 2026.08.06 | ₩56,137 | ₩56,499 | ₩55,829 | ₩56,177 | +0.07% | 115.1만 |
|---|
| 2026.08.05 | ₩55,467 | ₩56,419 | ₩55,400 | ₩56,137 | +1.21% | 163.1만 |
|---|
| 2026.08.04 | ₩53,924 | ₩54,287 | ₩53,884 | ₩53,938 | +0.02% | 66.5만 |
|---|
| 2026.08.03 | ₩53,321 | ₩53,616 | ₩53,133 | ₩53,576 | +0.48% | 74.3만 |
|---|
| 2026.07.31 | ₩53,455 | ₩53,629 | ₩53,160 | ₩53,549 | +0.18% | 96만 |
|---|
| 2026.07.30 | ₩53,938 | ₩54,461 | ₩53,871 | ₩54,340 | +0.75% | 135.8만 |
|---|
| 2026.07.29 | ₩53,066 | ₩54,407 | ₩52,838 | ₩53,455 | +0.73% | 191만 |
|---|
| 2026.07.28 | ₩53,254 | ₩53,509 | ₩53,039 | ₩53,254 | 0.00% | 68.5만 |
|---|
| 2026.07.27 | ₩53,898 | ₩54,126 | ₩53,750 | ₩53,991 | +0.17% | 66만 |
|---|
| 2026.07.24 | ₩53,482 | ₩53,965 | ₩53,482 | ₩53,589 | +0.20% | 95.1만 |
|---|
| 2026.07.23 | ₩53,643 | ₩53,763 | ₩53,401 | ₩53,549 | -0.17% | 141.3만 |
|---|
| 2026.07.22 | ₩54,635 | ₩55,078 | ₩54,595 | ₩54,608 | -0.05% | 70.9만 |
|---|
| 2026.07.21 | ₩53,576 | ₩54,032 | ₩53,482 | ₩54,005 | +0.80% | 86만 |
|---|
| 2026.07.20 | ₩52,986 | ₩53,133 | ₩52,865 | ₩52,986 | 0.00% | 104.1만 |
|---|
| 2026.07.17 | ₩52,449 | ₩53,187 | ₩52,409 | ₩53,093 | +1.23% | 146.2만 |
|---|
| 2026.07.16 | ₩52,932 | ₩53,093 | ₩52,476 | ₩52,597 | -0.63% | 105.2만 |
|---|
| 2026.07.15 | ₩53,603 | ₩53,965 | ₩53,254 | ₩53,629 | +0.05% | 136.3만 |
|---|
| 2026.07.14 | ₩53,965 | ₩54,206 | ₩53,455 | ₩53,629 | -0.62% | 124.2만 |
|---|
| 2026.07.13 | ₩53,710 | ₩53,723 | ₩52,717 | ₩52,905 | -1.50% | 148.5만 |
|---|
| 2026.07.10 | ₩54,032 | ₩54,394 | ₩53,857 | ₩54,313 | +0.52% | 75.4만 |
|---|
| 2026.07.09 | ₩54,528 | ₩54,689 | ₩54,394 | ₩54,501 | -0.05% | 64.5만 |
|---|
| 2026.07.08 | ₩53,777 | ₩54,085 | ₩53,173 | ₩53,965 | +0.35% | 127.7만 |
|---|
| 2026.07.07 | ₩55,078 | ₩55,252 | ₩54,126 | ₩54,407 | -1.22% | 132.2만 |
|---|
| 2026.07.06 | ₩54,769 | ₩55,105 | ₩54,595 | ₩55,038 | +0.49% | 69만 |
|---|
| 2026.07.02 | ₩54,380 | ₩54,783 | ₩54,219 | ₩54,488 | +0.20% | 118.2만 |
|---|
| 2026.07.01 | ₩53,468 | ₩54,407 | ₩53,348 | ₩53,401 | -0.13% | 119.6만 |
|---|
| 2026.06.30 | ₩53,187 | ₩53,723 | ₩53,066 | ₩53,066 | -0.23% | 124.4만 |
|---|
| 2026.06.29 | ₩53,388 | ₩53,455 | ₩52,878 | ₩53,093 | -0.55% | 141.5만 |
|---|
| 2026.06.26 | ₩53,656 | ₩54,152 | ₩53,482 | ₩53,817 | +0.30% | 133.3만 |
|---|
| 2026.06.25 | ₩53,147 | ₩53,455 | ₩52,865 | ₩53,214 | +0.13% | 205만 |
|---|
| 2026.06.24 | ₩52,557 | ₩53,428 | ₩52,342 | ₩52,704 | +0.28% | 229만 |
|---|
| 2026.06.23 | ₩54,407 | ₩54,796 | ₩54,354 | ₩54,354 | -0.10% | 132.8만 |
|---|
| 2026.06.22 | ₩55,359 | ₩55,668 | ₩55,131 | ₩55,386 | +0.05% | 155.1만 |
|---|
| 2026.06.18 | ₩56,365 | ₩56,553 | ₩55,561 | ₩55,748 | -1.09% | 188.6만 |
|---|
| 2026.06.17 | ₩57,317 | ₩57,934 | ₩55,775 | ₩56,003 | -2.29% | 545.4만 |
|---|
| 2026.06.16 | ₩57,317 | ₩57,478 | ₩57,036 | ₩57,291 | -0.05% | 80.9만 |
|---|
| 2026.06.15 | ₩57,545 | ₩57,760 | ₩57,089 | ₩57,143 | -0.70% | 112만 |
|---|
| 2026.06.12 | ₩55,574 | ₩56,003 | ₩55,239 | ₩55,695 | +0.22% | 234.2만 |
|---|
| 2026.06.11 | ₩53,871 | ₩55,762 | ₩53,576 | ₩55,628 | +3.26% | 426.7만 |
|---|
| 2026.06.10 | ₩54,877 | ₩55,346 | ₩53,965 | ₩53,965 | -1.66% | 323.2만 |
|---|
| 2026.06.09 | ₩57,277 | ₩57,679 | ₩56,003 | ₩56,325 | -1.66% | 301.4만 |
|---|
| 2026.06.08 | ₩57,237 | ₩57,465 | ₩57,049 | ₩57,210 | -0.05% | 191.2만 |
|---|
| 2026.06.05 | ₩58,256 | ₩58,310 | ₩57,036 | ₩57,089 | -2.00% | 338.6만 |
|---|
| 2026.06.04 | ₩59,544 | ₩59,678 | ₩58,927 | ₩59,248 | -0.50% | 100만 |
|---|
| 2026.06.03 | ₩58,806 | ₩58,967 | ₩58,538 | ₩58,739 | -0.11% | 119.4만 |
|---|
| 2026.06.02 | ₩59,664 | ₩59,691 | ₩59,235 | ₩59,342 | -0.54% | 88.2만 |
|---|
| 2026.06.01 | ₩59,034 | ₩59,436 | ₩58,819 | ₩59,248 | +0.36% | 279.7만 |
|---|
| 2026.05.29 | ₩59,865 | ₩60,764 | ₩59,812 | ₩60,093 | +0.38% | 110.2만 |
|---|
| 2026.05.28 | ₩58,538 | ₩59,691 | ₩58,417 | ₩59,463 | +1.58% | 169.2만 |
|---|
| 2026.05.27 | ₩58,256 | ₩58,940 | ₩58,229 | ₩58,846 | +1.01% | 130만 |
|---|
| 2026.05.26 | ₩59,812 | ₩59,906 | ₩59,262 | ₩59,637 | -0.29% | 141.8만 |
|---|
| 2026.05.22 | ₩59,798 | ₩59,865 | ₩59,369 | ₩59,597 | -0.34% | 193.5만 |
|---|
| 2026.05.21 | ₩59,490 | ₩60,268 | ₩59,342 | ₩60,053 | +0.95% | 215.9만 |
|---|
| 2026.05.20 | ₩59,383 | ₩60,214 | ₩59,074 | ₩60,120 | +1.24% | 245.1만 |
|---|
| 2026.05.19 | ₩59,423 | ₩59,691 | ₩59,047 | ₩59,275 | -0.25% | 165.8만 |
|---|
| 2026.05.18 | ₩60,482 | ₩60,630 | ₩59,946 | ₩60,268 | -0.35% | 199.9만 |
|---|
| 2026.05.15 | ₩60,174 | ₩60,375 | ₩59,664 | ₩60,120 | -0.09% | 96.1만 |
|---|
| 2026.05.14 | ₩61,998 | ₩62,145 | ₩61,528 | ₩61,528 | -0.76% | 84.2만 |
|---|
| 2026.05.13 | ₩62,024 | ₩62,279 | ₩61,756 | ₩61,998 | -0.04% | 64.6만 |
|---|
| 2026.05.12 | ₩62,051 | ₩62,373 | ₩61,354 | ₩62,360 | +0.50% | 85.7만 |
|---|
| 2026.05.11 | ₩62,548 | ₩62,802 | ₩62,279 | ₩62,615 | +0.11% | 119.9만 |
|---|
| 2026.05.08 | ₩62,494 | ₩62,802 | ₩62,199 | ₩62,494 | 0.00% | 130만 |
|---|
| 2026.05.07 | ₩62,735 | ₩62,990 | ₩61,984 | ₩62,199 | -0.86% | 152만 |
|---|
| 2026.05.06 | ₩61,944 | ₩62,373 | ₩61,877 | ₩62,065 | +0.19% | 65.4만 |
|---|
| 2026.05.05 | ₩60,549 | ₩60,657 | ₩60,187 | ₩60,227 | -0.53% | 58.3만 |
|---|
| 2026.05.04 | ₩60,335 | ₩60,616 | ₩59,544 | ₩59,745 | -0.98% | 171.8만 |
|---|
| 2026.05.01 | ₩60,697 | ₩61,636 | ₩60,657 | ₩60,965 | +0.44% | 107.2만 |
|---|
| 2026.04.30 | ₩61,247 | ₩61,273 | ₩60,898 | ₩61,019 | -0.37% | 82.9만 |
|---|
| 2026.04.29 | ₩60,013 | ₩60,362 | ₩59,651 | ₩60,120 | +0.18% | 119.8만 |
|---|
| 2026.04.28 | ₩60,576 | ₩60,844 | ₩60,268 | ₩60,777 | +0.33% | 132.7만 |
|---|
| 2026.04.27 | ₩62,159 | ₩62,185 | ₩61,729 | ₩61,890 | -0.43% | 67.3만 |
|---|
| 2026.04.24 | ₩62,105 | ₩62,682 | ₩62,038 | ₩62,387 | +0.45% | 95.5만 |
|---|
| 2026.04.23 | ₩62,507 | ₩62,695 | ₩61,676 | ₩62,092 | -0.67% | 218.7만 |
|---|
| 2026.04.22 | ₩62,816 | ₩62,963 | ₩62,480 | ₩62,708 | -0.17% | 128.6만 |
|---|
| 2026.04.21 | ₩63,138 | ₩63,392 | ₩61,756 | ₩61,877 | -2.00% | 341만 |
|---|
| 2026.04.20 | ₩63,795 | ₩63,835 | ₩63,392 | ₩63,661 | -0.21% | 135.8만 |
|---|
| 2026.04.17 | ₩64,143 | ₩64,613 | ₩64,130 | ₩64,224 | +0.13% | 149만 |
|---|
| 2026.04.16 | ₩63,687 | ₩63,781 | ₩63,111 | ₩63,392 | -0.46% | 84.5만 |
|---|
| 2026.04.15 | ₩63,781 | ₩63,889 | ₩63,312 | ₩63,433 | -0.55% | 123.7만 |
|---|
| 2026.04.14 | ₩63,272 | ₩64,103 | ₩63,231 | ₩64,090 | +1.29% | 183.2만 |
|---|
| 2026.04.13 | ₩62,601 | ₩62,802 | ₩62,172 | ₩62,708 | +0.17% | 194.6만 |
|---|
| 2026.04.10 | ₩63,178 | ₩63,406 | ₩62,802 | ₩62,963 | -0.34% | 139.1만 |
|---|
| 2026.04.09 | ₩62,843 | ₩63,486 | ₩62,775 | ₩63,057 | +0.34% | 137.8만 |
|---|
| 2026.04.08 | ₩63,379 | ₩63,419 | ₩62,118 | ₩62,548 | -1.31% | 316.5만 |
|---|
| 2026.04.07 | ₩61,595 | ₩62,387 | ₩60,952 | ₩62,172 | +0.94% | 292만 |
|---|
| 2026.04.06 | ₩61,770 | ₩62,118 | ₩61,448 | ₩61,595 | -0.28% | 148.5만 |
|---|
| 2026.04.02 | ₩60,804 | ₩62,132 | ₩60,657 | ₩61,810 | +1.65% | 355.1만 |
|---|
| 2026.04.01 | ₩62,628 | ₩63,379 | ₩62,480 | ₩63,044 | +0.66% | 426.9만 |
|---|
| 2026.03.31 | ₩60,496 | ₩61,971 | ₩60,429 | ₩61,944 | +2.39% | 369만 |
|---|
| 2026.03.30 | ₩60,402 | ₩60,482 | ₩59,436 | ₩59,704 | -1.15% | 339.1만 |
|---|
| 2026.03.27 | ₩58,511 | ₩60,254 | ₩58,390 | ₩59,718 | +2.06% | 312.1만 |
|---|
| 2026.03.26 | ₩58,819 | ₩59,248 | ₩57,653 | ₩57,706 | -1.89% | 407만 |
|---|
| 2026.03.25 | ₩60,429 | ₩60,563 | ₩59,369 | ₩59,946 | -0.80% | 375.7만 |
|---|
| 2026.03.24 | ₩57,653 | ₩58,645 | ₩57,545 | ₩58,202 | +0.95% | 461.5만 |
|---|
| 2026.03.23 | ₩58,363 | ₩59,678 | ₩57,559 | ₩58,176 | -0.32% | 1023.6만 |
|---|
| 2026.03.20 | ₩61,636 | ₩61,703 | ₩59,222 | ₩59,544 | -3.39% | 697.4만 |
|---|
| 2026.03.19 | ₩60,482 | ₩61,662 | ₩60,026 | ₩61,421 | +1.55% | 692.9만 |
|---|
| 2026.03.18 | ₩64,291 | ₩64,814 | ₩63,996 | ₩64,050 | -0.38% | 236.5만 |
|---|
| 2026.03.17 | ₩66,302 | ₩66,557 | ₩65,793 | ₩66,128 | -0.26% | 145.6만 |
|---|
| 2026.03.16 | ₩66,450 | ₩66,638 | ₩65,793 | ₩66,302 | -0.22% | 148.1만 |
|---|
| 2026.03.13 | ₩67,577 | ₩67,684 | ₩66,276 | ₩66,356 | -1.81% | 233.1만 |
|---|
| 2026.03.12 | ₩68,395 | ₩68,395 | ₩67,201 | ₩67,255 | -1.67% | 174.1만 |
|---|
| 2026.03.11 | ₩68,542 | ₩68,743 | ₩68,126 | ₩68,569 | +0.04% | 130.5만 |
|---|
| 2026.03.10 | ₩69,092 | ₩69,306 | ₩68,274 | ₩68,770 | -0.47% | 336.7만 |
|---|
| 2026.03.09 | ₩67,389 | ₩68,059 | ₩66,933 | ₩68,006 | +0.92% | 216.6만 |
|---|
| 2026.03.06 | ₩67,536 | ₩68,448 | ₩67,241 | ₩68,180 | +0.95% | 244.4만 |
|---|
| 2026.03.05 | ₩67,711 | ₩67,764 | ₩66,799 | ₩67,147 | -0.83% | 289.3만 |
|---|
| 2026.03.04 | ₩68,354 | ₩68,582 | ₩67,603 | ₩67,912 | -0.65% | 272.8만 |
|---|
| 2026.03.03 | ₩68,059 | ₩68,113 | ₩66,101 | ₩67,416 | -0.95% | 745.3만 |
|---|
| 2026.03.02 | ₩70,540 | ₩70,835 | ₩69,602 | ₩70,554 | +0.02% | 303.9만 |
|---|
| 2026.02.27 | ₩69,199 | ₩69,669 | ₩68,985 | ₩69,628 | +0.62% | 187.4만 |
|---|
| 2026.02.26 | ₩68,408 | ₩68,797 | ₩67,845 | ₩68,730 | +0.47% | 206.6만 |
|---|
| 2026.02.25 | ₩68,529 | ₩69,025 | ₩68,073 | ₩68,167 | -0.53% | 197.4만 |
|---|
| 2026.02.24 | ₩67,657 | ₩68,448 | ₩67,617 | ₩68,314 | +0.97% | 138.1만 |
|---|
| 2026.02.23 | ₩68,328 | ₩69,320 | ₩68,328 | ₩69,293 | +1.41% | 189.7만 |
|---|
| 2026.02.20 | ₩66,691 | ₩67,456 | ₩65,994 | ₩67,429 | +1.11% | 329.6만 |
|---|
| 2026.02.19 | ₩65,873 | ₩66,437 | ₩65,672 | ₩66,168 | +0.45% | 145만 |
|---|
| 2026.02.18 | ₩65,632 | ₩66,289 | ₩65,605 | ₩65,940 | +0.47% | 186.8만 |
|---|
| 2026.02.17 | ₩64,787 | ₩64,988 | ₩64,157 | ₩64,532 | -0.39% | 398.6만 |
|---|
| 2026.02.13 | ₩66,209 | ₩66,758 | ₩65,699 | ₩66,584 | +0.57% | 348.1만 |
|---|
| 2026.02.12 | ₩66,946 | ₩67,121 | ₩64,532 | ₩65,015 | -2.88% | 571.6만 |
|---|
| 2026.02.11 | ₩67,080 | ₩67,469 | ₩66,651 | ₩67,322 | +0.36% | 331.2만 |
|---|
| 2026.02.10 | ₩67,067 | ₩67,188 | ₩66,155 | ₩66,584 | -0.72% | 284.1만 |
|---|
| 2026.02.09 | ₩66,463 | ₩67,322 | ₩66,356 | ₩67,228 | +1.15% | 263.9만 |
|---|
| 2026.02.06 | ₩64,908 | ₩65,766 | ₩64,801 | ₩65,538 | +0.97% | 235.5만 |
|---|
| 2026.02.05 | ₩63,942 | ₩64,921 | ₩63,419 | ₩63,647 | -0.46% | 522.2만 |
|---|
| 2026.02.04 | ₩66,598 | ₩66,651 | ₩64,117 | ₩65,364 | -1.85% | 537.3만 |
|---|
| 2026.02.03 | ₩65,149 | ₩66,075 | ₩64,586 | ₩65,431 | +0.43% | 824.5만 |
|---|
| 2026.02.02 | ₩62,494 | ₩63,446 | ₩60,844 | ₩61,595 | -1.44% | 1520.4만 |
|---|
| 2026.01.30 | ₩67,107 | ₩67,657 | ₩61,984 | ₩64,184 | -4.36% | 2693.3만 |
|---|
| 2026.01.29 | ₩73,370 | ₩73,370 | ₩67,456 | ₩71,358 | -2.74% | 3435.7만 |
|---|
| 2026.01.28 | ₩69,615 | ₩71,358 | ₩69,306 | ₩71,144 | +2.20% | 1547.6만 |
|---|
| 2026.01.27 | ₩66,973 | ₩68,596 | ₩66,812 | ₩68,502 | +2.28% | 730.6만 |
|---|
| 2026.01.26 | ₩67,214 | ₩67,563 | ₩66,289 | ₩66,906 | -0.46% | 741.9만 |
|---|
| 2026.01.23 | ₩65,377 | ₩66,034 | ₩65,270 | ₩65,887 | +0.78% | 274.7만 |
|---|
| 2026.01.22 | ₩63,889 | ₩65,216 | ₩63,848 | ₩65,082 | +1.87% | 338.8만 |
|---|
| 2026.01.21 | ₩64,318 | ₩64,479 | ₩62,936 | ₩63,862 | -0.71% | 959.2만 |
|---|
| 2026.01.20 | ₩62,856 | ₩63,084 | ₩62,494 | ₩62,936 | +0.13% | 268만 |
|---|
| 2026.01.16 | ₩60,885 | ₩61,153 | ₩60,053 | ₩60,643 | -0.40% | 283.1만 |
|---|
| 2026.01.15 | ₩60,911 | ₩61,193 | ₩60,871 | ₩60,938 | +0.04% | 128.7만 |
|---|
| 2026.01.14 | ₩61,341 | ₩61,434 | ₩60,885 | ₩61,314 | -0.04% | 239.2만 |
|---|
| 2026.01.13 | ₩61,126 | ₩61,341 | ₩60,482 | ₩60,710 | -0.68% | 233.2만 |
|---|
| 2026.01.12 | ₩60,683 | ₩61,273 | ₩60,683 | ₩60,804 | +0.20% | 173.9만 |
|---|
| 2026.01.09 | ₩59,490 | ₩59,771 | ₩59,289 | ₩59,651 | +0.27% | 205.8만 |
|---|
| 2026.01.08 | ₩58,591 | ₩59,262 | ₩58,511 | ₩59,222 | +1.08% | 229.6만 |
|---|
| 2026.01.07 | ₩58,819 | ₩59,128 | ₩58,551 | ₩58,940 | +0.21% | 186.5만 |
|---|
| 2026.01.06 | ₩59,128 | ₩59,530 | ₩59,074 | ₩59,463 | +0.57% | 198.5만 |
|---|
| 2026.01.05 | ₩58,511 | ₩58,980 | ₩58,484 | ₩58,860 | +0.60% | 162.5만 |
|---|
| 2026.01.02 | ₩57,827 | ₩57,827 | ₩57,049 | ₩57,317 | -0.88% | 162.9만 |
|---|
| 2025.12.31 | ₩57,371 | ₩57,599 | ₩56,942 | ₩57,063 | -0.54% | 160.7만 |
|---|
| 2025.12.30 | ₩58,095 | ₩58,122 | ₩57,411 | ₩57,465 | -1.08% | 190.6만 |
|---|
| 2025.12.29 | ₩58,122 | ₩58,122 | ₩56,928 | ₩57,358 | -1.32% | 294.1만 |
|---|
| 2025.12.26 | ₩59,906 | ₩60,214 | ₩59,704 | ₩59,973 | +0.11% | 213.8만 |
|---|
| 2025.12.24 | ₩59,342 | ₩59,369 | ₩58,846 | ₩59,275 | -0.11% | 119.3만 |
|---|
| 2025.12.23 | ₩59,074 | ₩59,530 | ₩58,605 | ₩59,476 | +0.68% | 216.6만 |
|---|
| 2025.12.22 | ₩58,565 | ₩58,793 | ₩58,404 | ₩58,752 | +0.32% | 142.9만 |
|---|
| 2025.12.19 | ₩57,277 | ₩57,653 | ₩57,170 | ₩57,425 | +0.26% | 112.2만 |
|---|
| 2025.12.18 | ₩57,344 | ₩57,881 | ₩57,009 | ₩57,344 | 0.00% | 232.3만 |
|---|
| 2025.12.17 | ₩57,291 | ₩57,559 | ₩57,197 | ₩57,478 | +0.33% | 173.3만 |
|---|
| 2025.12.16 | ₩57,291 | ₩57,384 | ₩56,808 | ₩56,982 | -0.54% | 160.1만 |
|---|
| 2025.12.15 | ₩57,250 | ₩57,371 | ₩56,727 | ₩56,982 | -0.47% | 147.1만 |
|---|
| 2025.12.12 | ₩57,465 | ₩57,612 | ₩56,352 | ₩56,915 | -0.96% | 286.6만 |
|---|
| 2025.12.11 | ₩56,003 | ₩56,714 | ₩55,936 | ₩56,580 | +1.03% | 213만 |
|---|
| 2025.12.10 | ₩55,561 | ₩56,110 | ₩55,346 | ₩55,990 | +0.77% | 212.9만 |
|---|
| 2025.12.09 | ₩55,493 | ₩55,869 | ₩55,467 | ₩55,762 | +0.48% | 109.8만 |
|---|
| 2025.12.08 | ₩55,721 | ₩55,735 | ₩55,279 | ₩55,480 | -0.43% | 167.1만 |
|---|
| 2025.12.05 | ₩56,016 | ₩56,379 | ₩55,574 | ₩55,628 | -0.69% | 196.8만 |
|---|
| 2025.12.04 | ₩55,681 | ₩55,842 | ₩55,480 | ₩55,721 | +0.07% | 108.9만 |
|---|
| 2025.12.03 | ₩55,936 | ₩56,137 | ₩55,534 | ₩55,681 | -0.46% | 134.4만 |
|---|
| 2025.12.02 | ₩55,949 | ₩55,990 | ₩55,105 | ₩55,721 | -0.41% | 199.1만 |
|---|
| 2025.12.01 | ₩56,218 | ₩56,231 | ₩55,869 | ₩56,097 | -0.21% | 193만 |
|---|
| 2025.11.28 | ₩55,547 | ₩55,815 | ₩55,400 | ₩55,815 | +0.48% | 109.3만 |
|---|
| 2025.11.26 | ₩54,836 | ₩55,225 | ₩54,756 | ₩55,118 | +0.51% | 374만 |
|---|
| 2025.11.25 | ₩54,716 | ₩55,038 | ₩54,407 | ₩54,675 | -0.07% | 351.1만 |
|---|
| 2025.11.24 | ₩53,951 | ₩54,729 | ₩53,857 | ₩54,716 | +1.42% | 197.6만 |
|---|
| 2025.11.21 | ₩53,831 | ₩54,273 | ₩53,683 | ₩53,857 | +0.05% | 288.3만 |
|---|
| 2025.11.20 | ₩54,005 | ₩54,340 | ₩53,522 | ₩53,951 | -0.10% | 318.3만 |
|---|
| 2025.11.19 | ₩54,367 | ₩54,689 | ₩53,683 | ₩53,965 | -0.74% | 337.9만 |
|---|
| 2025.11.18 | ₩53,938 | ₩54,045 | ₩53,495 | ₩53,857 | -0.15% | 200.4만 |
|---|
| 2025.11.17 | ₩53,831 | ₩54,032 | ₩53,026 | ₩53,482 | -0.65% | 389.9만 |
|---|
| 2025.11.14 | ₩53,656 | ₩54,407 | ₩53,375 | ₩54,099 | +0.82% | 264.9만 |
|---|
| 2025.11.13 | ₩55,721 | ₩55,829 | ₩54,863 | ₩55,105 | -1.11% | 261만 |
|---|
| 2025.11.12 | ₩54,702 | ₩55,735 | ₩54,608 | ₩55,534 | +1.52% | 187.5만 |
|---|
| 2025.11.11 | ₩54,675 | ₩54,729 | ₩54,246 | ₩54,675 | 0.00% | 145.2만 |
|---|
| 2025.11.10 | ₩54,085 | ₩54,474 | ₩53,951 | ₩54,434 | +0.64% | 120.4만 |
|---|
| 2025.11.07 | ₩52,959 | ₩53,294 | ₩52,744 | ₩52,999 | +0.08% | 187.3만 |
|---|
| 2025.11.06 | ₩52,838 | ₩52,972 | ₩52,503 | ₩52,677 | -0.30% | 142.4만 |
|---|
| 2025.11.05 | ₩52,744 | ₩52,825 | ₩52,476 | ₩52,744 | 0.00% | 145.3만 |
|---|
| 2025.11.04 | ₩52,315 | ₩52,624 | ₩52,007 | ₩52,141 | -0.33% | 188.2만 |
|---|
| 2025.11.03 | ₩53,093 | ₩53,348 | ₩52,892 | ₩53,080 | -0.03% | 134.7만 |
|---|
| 2025.10.31 | ₩53,308 | ₩53,321 | ₩52,597 | ₩52,945 | -0.68% | 256.8만 |
|---|
| 2025.10.30 | ₩52,557 | ₩53,294 | ₩52,463 | ₩53,254 | +1.33% | 313.6만 |
|---|
| 2025.10.29 | ₩53,200 | ₩53,240 | ₩52,007 | ₩52,235 | -1.81% | 553.1만 |
|---|
| 2025.10.28 | ₩52,047 | ₩52,557 | ₩51,819 | ₩52,422 | +0.72% | 318만 |
|---|
| 2025.10.27 | ₩53,401 | ₩53,442 | ₩52,570 | ₩52,811 | -1.10% | 560만 |
|---|
| 2025.10.24 | ₩54,474 | ₩54,783 | ₩54,246 | ₩54,340 | -0.25% | 278.6만 |
|---|
| 2025.10.23 | ₩54,890 | ₩54,997 | ₩54,474 | ₩54,501 | -0.71% | 259.3만 |
|---|
| 2025.10.22 | ₩53,643 | ₩54,447 | ₩53,093 | ₩54,300 | +1.23% | 922.3만 |
|---|
| 2025.10.21 | ₩55,641 | ₩55,936 | ₩54,032 | ₩54,394 | -2.24% | 1053.9만 |
|---|
| 2025.10.20 | ₩57,170 | ₩58,015 | ₩56,835 | ₩57,974 | +1.41% | 332만 |
|---|
| 2025.10.17 | ₩57,156 | ₩57,156 | ₩55,426 | ₩55,963 | -2.09% | 1291.9만 |
|---|
| 2025.10.16 | ₩56,285 | ₩57,089 | ₩56,191 | ₩57,022 | +1.31% | 364.5만 |
|---|
| 2025.10.15 | ₩55,520 | ₩55,789 | ₩55,346 | ₩55,748 | +0.41% | 251.3만 |
|---|
| 2025.10.14 | ₩54,407 | ₩55,011 | ₩54,380 | ₩54,823 | +0.76% | 212.1만 |
|---|
| 2025.10.13 | ₩54,166 | ₩54,514 | ₩54,059 | ₩54,407 | +0.45% | 308.8만 |
|---|
| 2025.10.10 | ₩53,012 | ₩53,281 | ₩52,583 | ₩53,120 | +0.20% | 450.2만 |
|---|