시장 데이터를 불러오는 중
전체 종목
VanEck Gold Miners ETF 과거 주가
VanEck Gold Miners ETF · GDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Gold Miners ETF · GDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,857 | ₩120,185 | ₩118,334 | ₩119,716 | +0.72% | 1986.8만 |
| 2026.10.08 | ₩114,526 | ₩116,819 | ₩114,017 | ₩116,283 | +1.53% | 1665.2만 |
| 2026.10.07 | ₩114,406 | ₩115,840 | ₩113,118 | ₩114,593 | +0.16% | 2090.8만 |
| 2026.10.06 | ₩117,624 | ₩119,233 | ₩116,202 | ₩118,294 | +0.57% | 1464.3만 |
| 2026.10.05 | ₩117,785 | ₩118,241 | ₩115,304 | ₩117,221 | -0.48% | 1513.5만 |
| 2026.10.02 | ₩118,200 | ₩118,924 | ₩115,760 | ₩117,704 | -0.42% | 2007.2만 |
| 2026.10.01 | ₩117,584 | ₩118,039 | ₩115,961 | ₩116,310 | -1.08% | 2350.7만 |
| 2026.09.30 | ₩120,306 | ₩120,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,731 |
| ₩117,731 |
| -2.14% |
| 1708.8만 |
| 2026.09.29 | ₩119,005 | ₩119,689 | ₩117,744 | ₩119,434 | +0.36% | 1963만 |
|---|
| 2026.09.28 | ₩118,214 | ₩119,917 | ₩117,141 | ₩117,852 | -0.31% | 3048.8만 |
|---|
| 2026.09.25 | ₩123,953 | ₩125,133 | ₩122,478 | ₩124,529 | +0.47% | 1598.9만 |
|---|
| 2026.09.24 | ₩124,060 | ₩124,221 | ₩121,821 | ₩123,832 | -0.18% | 2188.2만 |
|---|
| 2026.09.23 | ₩127,627 | ₩127,748 | ₩124,798 | ₩125,455 | -1.70% | 2840.6만 |
|---|
| 2026.09.22 | ₩126,728 | ₩131,904 | ₩126,715 | ₩131,180 | +3.51% | 2086만 |
|---|
| 2026.09.21 | ₩128,472 | ₩128,606 | ₩125,656 | ₩126,621 | -1.44% | 1706.4만 |
|---|
| 2026.09.18 | ₩128,928 | ₩129,062 | ₩126,353 | ₩128,029 | -0.70% | 1901.8만 |
|---|
| 2026.09.17 | ₩128,525 | ₩129,638 | ₩126,648 | ₩128,619 | +0.07% | 2116만 |
|---|
| 2026.09.16 | ₩128,700 | ₩128,700 | ₩122,277 | ₩124,436 | -3.31% | 2702만 |
|---|
| 2026.09.15 | ₩126,876 | ₩127,050 | ₩124,503 | ₩126,219 | -0.52% | 1391.7만 |
|---|
| 2026.09.14 | ₩125,951 | ₩127,493 | ₩124,503 | ₩126,232 | +0.22% | 2440.7만 |
|---|
| 2026.09.11 | ₩131,690 | ₩132,856 | ₩129,035 | ₩130,201 | -1.13% | 1430.4만 |
|---|
| 2026.09.10 | ₩129,437 | ₩130,657 | ₩128,217 | ₩128,767 | -0.52% | 2194만 |
|---|
| 2026.09.09 | ₩134,707 | ₩136,075 | ₩132,333 | ₩133,379 | -0.99% | 1509.4만 |
|---|
| 2026.09.08 | ₩132,602 | ₩134,492 | ₩131,904 | ₩131,958 | -0.49% | 1253.3만 |
|---|
| 2026.09.04 | ₩132,414 | ₩134,224 | ₩131,422 | ₩133,098 | +0.52% | 2152.2만 |
|---|
| 2026.09.03 | ₩135,002 | ₩136,383 | ₩132,830 | ₩136,088 | +0.80% | 2916만 |
|---|
| 2026.09.02 | ₩130,014 | ₩132,427 | ₩129,129 | ₩130,912 | +0.69% | 2255.3만 |
|---|
| 2026.09.01 | ₩127,600 | ₩131,757 | ₩126,702 | ₩126,943 | -0.51% | 3135.2만 |
|---|
| 2026.08.31 | ₩133,125 | ₩133,607 | ₩130,054 | ₩132,092 | -0.78% | 1758.3만 |
|---|
| 2026.08.28 | ₩139,775 | ₩140,500 | ₩132,333 | ₩133,621 | -4.40% | 4106만 |
|---|
| 2026.08.27 | ₩136,960 | ₩139,601 | ₩136,356 | ₩139,038 | +1.52% | 1685.1만 |
|---|
| 2026.08.26 | ₩138,609 | ₩139,668 | ₩137,187 | ₩137,335 | -0.92% | 2388.5만 |
|---|
| 2026.08.25 | ₩136,691 | ₩141,693 | ₩136,504 | ₩141,492 | +3.51% | 2604만 |
|---|
| 2026.08.24 | ₩139,427 | ₩140,339 | ₩136,142 | ₩138,837 | -0.42% | 2281.5만 |
|---|
| 2026.08.21 | ₩137,643 | ₩138,448 | ₩136,463 | ₩137,885 | +0.18% | 3360.2만 |
|---|
| 2026.08.20 | ₩129,155 | ₩134,532 | ₩129,129 | ₩133,889 | +3.66% | 3338.8만 |
|---|
| 2026.08.19 | ₩126,085 | ₩130,698 | ₩125,790 | ₩130,510 | +3.51% | 4438.9만 |
|---|
| 2026.08.18 | ₩121,405 | ₩122,303 | ₩119,045 | ₩119,273 | -1.76% | 2246.6만 |
|---|
| 2026.08.17 | ₩121,941 | ₩124,167 | ₩121,110 | ₩123,215 | +1.04% | 1710.4만 |
|---|
| 2026.08.14 | ₩120,198 | ₩122,049 | ₩119,823 | ₩120,641 | +0.37% | 1520.4만 |
|---|
| 2026.08.13 | ₩119,622 | ₩119,675 | ₩117,356 | ₩118,361 | -1.05% | 3671.6만 |
|---|
| 2026.08.12 | ₩124,154 | ₩124,248 | ₩121,191 | ₩121,968 | -1.76% | 1859.3만 |
|---|
| 2026.08.11 | ₩120,681 | ₩121,941 | ₩119,675 | ₩120,842 | +0.13% | 1532.2만 |
|---|
| 2026.08.10 | ₩119,206 | ₩121,687 | ₩117,235 | ₩121,338 | +1.79% | 2271만 |
|---|
| 2026.08.07 | ₩119,756 | ₩121,754 | ₩118,589 | ₩120,534 | +0.65% | 4462.4만 |
|---|
| 2026.08.06 | ₩110,544 | ₩113,279 | ₩110,195 | ₩112,528 | +1.80% | 2551.1만 |
|---|
| 2026.08.05 | ₩110,222 | ₩113,051 | ₩109,699 | ₩112,207 | +1.80% | 4068.5만 |
|---|
| 2026.08.04 | ₩104,067 | ₩105,743 | ₩103,263 | ₩104,483 | +0.40% | 2025.6만 |
|---|
| 2026.08.03 | ₩99,642 | ₩102,069 | ₩98,717 | ₩101,975 | +2.34% | 1380.4만 |
|---|
| 2026.07.31 | ₩100,407 | ₩100,997 | ₩97,778 | ₩99,361 | -1.04% | 1778.3만 |
|---|
| 2026.07.30 | ₩101,037 | ₩102,995 | ₩99,629 | ₩102,954 | +1.90% | 2032.1만 |
|---|
| 2026.07.29 | ₩99,146 | ₩101,949 | ₩96,786 | ₩98,650 | -0.50% | 2571.9만 |
|---|
| 2026.07.28 | ₩99,897 | ₩100,769 | ₩98,328 | ₩99,508 | -0.39% | 1426.6만 |
|---|
| 2026.07.27 | ₩102,190 | ₩102,659 | ₩99,562 | ₩101,546 | -0.63% | 1140.1만 |
|---|
| 2026.07.24 | ₩101,238 | ₩102,552 | ₩100,058 | ₩100,876 | -0.36% | 1069.4만 |
|---|
| 2026.07.23 | ₩99,817 | ₩101,050 | ₩99,025 | ₩100,594 | +0.78% | 1637.1만 |
|---|
| 2026.07.22 | ₩101,801 | ₩104,577 | ₩101,801 | ₩102,820 | +1.00% | 2042.8만 |
|---|
| 2026.07.21 | ₩97,135 | ₩99,535 | ₩96,692 | ₩99,481 | +2.42% | 1873.5만 |
|---|
| 2026.07.20 | ₩95,392 | ₩96,022 | ₩94,560 | ₩94,855 | -0.56% | 1235.4만 |
|---|
| 2026.07.17 | ₩94,399 | ₩96,451 | ₩93,514 | ₩95,633 | +1.31% | 1818.2만 |
|---|
| 2026.07.16 | ₩97,725 | ₩97,752 | ₩95,258 | ₩95,740 | -2.03% | 2382.3만 |
|---|
| 2026.07.15 | ₩99,817 | ₩100,956 | ₩97,403 | ₩99,227 | -0.59% | 1470.5만 |
|---|
| 2026.07.14 | ₩102,042 | ₩103,062 | ₩99,870 | ₩100,407 | -1.60% | 1832.9만 |
|---|
| 2026.07.13 | ₩99,361 | ₩100,085 | ₩97,671 | ₩98,382 | -0.99% | 2025.1만 |
|---|
| 2026.07.10 | ₩100,688 | ₩101,962 | ₩99,910 | ₩101,278 | +0.59% | 814만 |
|---|
| 2026.07.09 | ₩100,769 | ₩101,975 | ₩99,656 | ₩101,613 | +0.84% | 1624.1만 |
|---|
| 2026.07.08 | ₩99,347 | ₩100,313 | ₩96,397 | ₩98,596 | -0.76% | 2564.2만 |
|---|
| 2026.07.07 | ₩105,060 | ₩105,650 | ₩100,742 | ₩101,587 | -3.31% | 2056.2만 |
|---|
| 2026.07.06 | ₩106,628 | ₩107,513 | ₩103,920 | ₩105,582 | -0.98% | 1397.7만 |
|---|
| 2026.07.02 | ₩104,201 | ₩106,199 | ₩102,954 | ₩105,167 | +0.93% | 2996.4만 |
|---|
| 2026.07.01 | ₩101,144 | ₩104,805 | ₩100,541 | ₩100,661 | -0.48% | 2238.3만 |
|---|
| 2026.06.30 | ₩101,090 | ₩101,815 | ₩99,079 | ₩101,171 | +0.08% | 1687.5만 |
|---|
| 2026.06.29 | ₩102,083 | ₩102,177 | ₩100,018 | ₩101,479 | -0.59% | 1807.6만 |
|---|
| 2026.06.26 | ₩102,793 | ₩105,247 | ₩102,163 | ₩103,249 | +0.44% | 2278.2만 |
|---|
| 2026.06.25 | ₩102,565 | ₩103,155 | ₩99,937 | ₩101,466 | -1.07% | 3095.9만 |
|---|
| 2026.06.24 | ₩99,481 | ₩102,445 | ₩98,824 | ₩100,018 | +0.54% | 3051.6만 |
|---|
| 2026.06.23 | ₩104,295 | ₩106,226 | ₩103,585 | ₩104,134 | -0.15% | 2680.8만 |
|---|
| 2026.06.22 | ₩107,835 | ₩109,511 | ₩107,460 | ₩109,203 | +1.27% | 1735.5만 |
|---|
| 2026.06.18 | ₩113,856 | ₩116,082 | ₩109,243 | ₩110,638 | -2.83% | 3718만 |
|---|
| 2026.06.17 | ₩116,926 | ₩120,668 | ₩113,024 | ₩113,118 | -3.26% | 4982.2만 |
|---|
| 2026.06.16 | ₩115,519 | ₩117,449 | ₩114,861 | ₩116,980 | +1.27% | 2163.6만 |
|---|
| 2026.06.15 | ₩114,540 | ₩116,497 | ₩113,588 | ₩114,339 | -0.18% | 3432.5만 |
|---|
| 2026.06.12 | ₩105,314 | ₩108,144 | ₩104,268 | ₩107,312 | +1.90% | 2556만 |
|---|
| 2026.06.11 | ₩99,213 | ₩104,832 | ₩98,918 | ₩104,215 | +5.04% | 3482.1만 |
|---|
| 2026.06.10 | ₩100,286 | ₩102,981 | ₩98,730 | ₩98,972 | -1.31% | 2641.5만 |
|---|
| 2026.06.09 | ₩106,602 | ₩107,580 | ₩100,608 | ₩104,040 | -2.40% | 2489.7만 |
|---|
| 2026.06.08 | ₩106,414 | ₩107,674 | ₩105,207 | ₩105,489 | -0.87% | 1856.8만 |
|---|
| 2026.06.05 | ₩112,367 | ₩112,434 | ₩105,636 | ₩105,717 | -5.92% | 4479.2만 |
|---|
| 2026.06.04 | ₩115,800 | ₩117,289 | ₩114,821 | ₩115,854 | +0.05% | 1342만 |
|---|
| 2026.06.03 | ₩116,001 | ₩116,564 | ₩113,896 | ₩113,977 | -1.75% | 1814만 |
|---|
| 2026.06.02 | ₩117,905 | ₩118,388 | ₩115,304 | ₩118,066 | +0.14% | 1926.9만 |
|---|
| 2026.06.01 | ₩115,921 | ₩117,396 | ₩113,145 | ₩116,229 | +0.27% | 2602.3만 |
|---|
| 2026.05.29 | ₩117,168 | ₩121,164 | ₩116,189 | ₩119,997 | +2.41% | 2227.7만 |
|---|
| 2026.05.28 | ₩113,346 | ₩117,999 | ₩111,724 | ₩116,900 | +3.13% | 2096만 |
|---|
| 2026.05.27 | ₩115,103 | ₩117,128 | ₩114,432 | ₩114,566 | -0.47% | 1939.2만 |
|---|
| 2026.05.26 | ₩116,712 | ₩118,764 | ₩116,564 | ₩118,670 | +1.68% | 2163.9만 |
|---|
| 2026.05.22 | ₩114,794 | ₩115,505 | ₩112,569 | ₩114,003 | -0.69% | 1463.9만 |
|---|
| 2026.05.21 | ₩113,252 | ₩117,543 | ₩112,783 | ₩115,304 | +1.81% | 1709.3만 |
|---|
| 2026.05.20 | ₩113,413 | ₩116,578 | ₩112,193 | ₩115,800 | +2.10% | 2043.1만 |
|---|
| 2026.05.19 | ₩114,714 | ₩114,781 | ₩111,764 | ₩112,341 | -2.07% | 2192.2만 |
|---|
| 2026.05.18 | ₩118,871 | ₩120,051 | ₩115,840 | ₩116,846 | -1.70% | 1699.8만 |
|---|
| 2026.05.15 | ₩120,011 | ₩120,078 | ₩116,430 | ₩117,128 | -2.40% | 3865.5만 |
|---|
| 2026.05.14 | ₩128,592 | ₩128,606 | ₩125,428 | ₩125,978 | -2.03% | 1437.2만 |
|---|
| 2026.05.13 | ₩128,847 | ₩130,335 | ₩126,903 | ₩129,035 | +0.15% | 1225.5만 |
|---|
| 2026.05.12 | ₩128,190 | ₩130,818 | ₩124,503 | ₩130,255 | +1.61% | 2228.3만 |
|---|
| 2026.05.11 | ₩127,841 | ₩132,400 | ₩127,774 | ₩130,872 | +2.37% | 2440.3만 |
|---|
| 2026.05.08 | ₩124,878 | ₩127,788 | ₩124,368 | ₩126,836 | +1.57% | 1942.7만 |
|---|
| 2026.05.07 | ₩127,117 | ₩128,874 | ₩122,867 | ₩122,987 | -3.25% | 2682.6만 |
|---|
| 2026.05.06 | ₩121,365 | ₩124,811 | ₩121,271 | ₩123,953 | +2.13% | 3511.5만 |
|---|
| 2026.05.05 | ₩117,034 | ₩117,597 | ₩114,942 | ₩115,063 | -1.68% | 1155.8만 |
|---|
| 2026.05.04 | ₩115,505 | ₩117,128 | ₩114,593 | ₩114,848 | -0.57% | 1561.3만 |
|---|
| 2026.05.01 | ₩117,610 | ₩119,434 | ₩116,658 | ₩116,806 | -0.68% | 1233.7만 |
|---|
| 2026.04.30 | ₩119,206 | ₩119,930 | ₩117,221 | ₩118,388 | -0.69% | 2314.2만 |
|---|
| 2026.04.29 | ₩116,806 | ₩117,530 | ₩115,224 | ₩115,612 | -1.02% | 2076.6만 |
|---|
| 2026.04.28 | ₩120,869 | ₩121,526 | ₩118,147 | ₩118,723 | -1.78% | 2530.4만 |
|---|
| 2026.04.27 | ₩125,267 | ₩125,334 | ₩123,524 | ₩124,154 | -0.89% | 1201만 |
|---|
| 2026.04.24 | ₩124,905 | ₩126,728 | ₩123,658 | ₩126,501 | +1.28% | 1696.7만 |
|---|
| 2026.04.23 | ₩125,146 | ₩126,045 | ₩120,949 | ₩123,618 | -1.22% | 2773.6만 |
|---|
| 2026.04.22 | ₩127,439 | ₩128,405 | ₩126,098 | ₩126,688 | -0.59% | 1437.1만 |
|---|
| 2026.04.21 | ₩131,261 | ₩132,052 | ₩124,288 | ₩124,690 | -5.01% | 3153.2만 |
|---|
| 2026.04.20 | ₩133,366 | ₩133,487 | ₩131,542 | ₩132,923 | -0.33% | 1189.8만 |
|---|
| 2026.04.17 | ₩133,755 | ₩137,295 | ₩133,272 | ₩134,546 | +0.59% | 2138.1만 |
|---|
| 2026.04.16 | ₩131,690 | ₩132,883 | ₩130,537 | ₩130,952 | -0.56% | 1384.2만 |
|---|
| 2026.04.15 | ₩133,983 | ₩134,667 | ₩130,979 | ₩131,100 | -2.15% | 1664.5만 |
|---|
| 2026.04.14 | ₩134,157 | ₩136,195 | ₩133,312 | ₩135,096 | +0.70% | 1584.1만 |
|---|
| 2026.04.13 | ₩131,422 | ₩133,058 | ₩130,537 | ₩132,454 | +0.79% | 1244.6만 |
|---|
| 2026.04.10 | ₩132,722 | ₩134,385 | ₩132,468 | ₩133,272 | +0.41% | 1780.4만 |
|---|
| 2026.04.09 | ₩131,878 | ₩133,996 | ₩130,067 | ₩131,878 | 0.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩135,270 | ₩135,927 | ₩129,571 | ₩131,650 | -2.68% | 2618.9만 |
|---|
| 2026.04.07 | ₩125,629 | ₩127,694 | ₩122,612 | ₩127,345 | +1.37% | 1359.7만 |
|---|
| 2026.04.06 | ₩126,393 | ₩127,761 | ₩125,253 | ₩125,803 | -0.47% | 1157.3만 |
|---|
| 2026.04.02 | ₩120,896 | ₩128,525 | ₩120,668 | ₩126,836 | +4.91% | 2272.7만 |
|---|
| 2026.04.01 | ₩126,997 | ₩131,019 | ₩125,347 | ₩128,740 | +1.37% | 4205.1만 |
|---|
| 2026.03.31 | ₩118,066 | ₩123,068 | ₩117,838 | ₩123,054 | +4.22% | 3651.6만 |
|---|
| 2026.03.30 | ₩117,181 | ₩118,549 | ₩113,614 | ₩115,036 | -1.83% | 2411.4만 |
|---|
| 2026.03.27 | ₩111,013 | ₩116,551 | ₩110,477 | ₩115,036 | +3.62% | 3530.1만 |
|---|
| 2026.03.26 | ₩111,925 | ₩116,028 | ₩110,316 | ₩110,477 | -1.29% | 4141.6만 |
|---|
| 2026.03.25 | ₩117,356 | ₩118,093 | ₩114,647 | ₩115,746 | -1.37% | 3350.9만 |
|---|
| 2026.03.24 | ₩109,833 | ₩112,797 | ₩108,318 | ₩111,965 | +1.94% | 2353만 |
|---|
| 2026.03.23 | ₩109,096 | ₩113,936 | ₩108,774 | ₩111,804 | +2.48% | 6221.8만 |
|---|
| 2026.03.20 | ₩111,724 | ₩111,818 | ₩105,582 | ₩107,433 | -3.84% | 4002.3만 |
|---|
| 2026.03.19 | ₩108,425 | ₩111,818 | ₩107,218 | ₩111,161 | +2.52% | 6311.1만 |
|---|
| 2026.03.18 | ₩120,668 | ₩121,150 | ₩117,637 | ₩118,147 | -2.09% | 4133.1만 |
|---|
| 2026.03.17 | ₩127,077 | ₩128,901 | ₩125,119 | ₩125,991 | -0.85% | 1489.8만 |
|---|
| 2026.03.16 | ₩125,173 | ₩128,539 | ₩123,832 | ₩126,554 | +1.10% | 2172만 |
|---|
| 2026.03.13 | ₩131,958 | ₩131,958 | ₩124,556 | ₩125,052 | -5.23% | 3572.5만 |
|---|
| 2026.03.12 | ₩135,485 | ₩135,578 | ₩131,958 | ₩133,151 | -1.72% | 2060.4만 |
|---|
| 2026.03.11 | ₩136,839 | ₩136,986 | ₩132,937 | ₩135,914 | -0.68% | 1927.8만 |
|---|
| 2026.03.10 | ₩139,534 | ₩141,787 | ₩138,247 | ₩138,609 | -0.66% | 2159.2만 |
|---|
| 2026.03.09 | ₩132,266 | ₩137,536 | ₩128,673 | ₩137,362 | +3.85% | 2468.7만 |
|---|
| 2026.03.06 | ₩133,084 | ₩137,442 | ₩131,784 | ₩135,940 | +2.15% | 2572.3만 |
|---|
| 2026.03.05 | ₩139,722 | ₩139,722 | ₩133,460 | ₩136,530 | -2.28% | 3402.4만 |
|---|
| 2026.03.04 | ₩145,032 | ₩145,166 | ₩139,869 | ₩141,974 | -2.11% | 2050.3만 |
|---|
| 2026.03.03 | ₩144,133 | ₩144,804 | ₩137,496 | ₩141,116 | -2.09% | 6661.8만 |
|---|
| 2026.03.02 | ₩156,161 | ₩157,127 | ₩149,323 | ₩154,659 | -0.96% | 2713.7만 |
|---|
| 2026.02.27 | ₩154,458 | ₩155,531 | ₩153,292 | ₩155,330 | +0.56% | 1864.7만 |
|---|
| 2026.02.26 | ₩148,035 | ₩152,997 | ₩146,332 | ₩152,715 | +3.16% | 1862.3만 |
|---|
| 2026.02.25 | ₩150,422 | ₩151,736 | ₩148,666 | ₩149,054 | -0.91% | 1463.3만 |
|---|
| 2026.02.24 | ₩143,476 | ₩149,510 | ₩142,766 | ₩148,438 | +3.46% | 1563.6만 |
|---|
| 2026.02.23 | ₩144,522 | ₩148,223 | ₩144,308 | ₩147,888 | +2.33% | 2660.9만 |
|---|
| 2026.02.20 | ₩139,896 | ₩142,658 | ₩136,812 | ₩142,484 | +1.85% | 2344.1만 |
|---|
| 2026.02.19 | ₩136,785 | ₩139,856 | ₩135,578 | ₩139,775 | +2.19% | 1846.7만 |
|---|
| 2026.02.18 | ₩136,530 | ₩139,038 | ₩135,820 | ₩137,523 | +0.73% | 1892.4만 |
|---|
| 2026.02.17 | ₩133,902 | ₩135,686 | ₩130,617 | ₩134,425 | +0.39% | 2674.3만 |
|---|
| 2026.02.13 | ₩135,324 | ₩139,641 | ₩133,460 | ₩139,373 | +2.99% | 3192.8만 |
|---|
| 2026.02.12 | ₩140,553 | ₩141,854 | ₩131,583 | ₩131,784 | -6.24% | 4343.6만 |
|---|
| 2026.02.11 | ₩141,452 | ₩142,766 | ₩137,429 | ₩142,095 | +0.46% | 2262.4만 |
|---|
| 2026.02.10 | ₩137,134 | ₩139,185 | ₩136,571 | ₩138,126 | +0.72% | 1540.8만 |
|---|
| 2026.02.09 | ₩132,146 | ₩138,233 | ₩132,092 | ₩137,965 | +4.40% | 2705.7만 |
|---|
| 2026.02.06 | ₩127,560 | ₩131,314 | ₩127,359 | ₩130,590 | +2.38% | 2480.8만 |
|---|
| 2026.02.05 | ₩126,769 | ₩130,335 | ₩123,738 | ₩123,953 | -2.22% | 3958.7만 |
|---|
| 2026.02.04 | ₩135,444 | ₩135,592 | ₩127,305 | ₩132,347 | -2.29% | 3025.7만 |
|---|
| 2026.02.03 | ₩133,808 | ₩134,077 | ₩128,270 | ₩131,703 | -1.57% | 4363.4만 |
|---|
| 2026.02.02 | ₩126,004 | ₩129,893 | ₩123,363 | ₩126,299 | +0.23% | 3545.6만 |
|---|
| 2026.01.30 | ₩132,628 | ₩136,611 | ₩124,865 | ₩126,313 | -4.76% | 1억 |
|---|
| 2026.01.29 | ₩151,911 | ₩152,192 | ₩140,325 | ₩144,790 | -4.69% | 6696.2만 |
|---|
| 2026.01.28 | ₩148,009 | ₩150,503 | ₩146,172 | ₩150,395 | +1.61% | 3137.6만 |
|---|
| 2026.01.27 | ₩144,710 | ₩146,668 | ₩139,293 | ₩146,547 | +1.27% | 3077.9만 |
|---|
| 2026.01.26 | ₩148,424 | ₩150,905 | ₩144,080 | ₩144,120 | -2.90% | 3888.3만 |
|---|
| 2026.01.23 | ₩141,505 | ₩144,308 | ₩140,593 | ₩143,503 | +1.41% | 1962.3만 |
|---|
| 2026.01.22 | ₩135,619 | ₩141,921 | ₩135,498 | ₩141,022 | +3.98% | 3039.7만 |
|---|
| 2026.01.21 | ₩140,660 | ₩141,237 | ₩134,841 | ₩135,820 | -3.44% | 3486.1만 |
|---|
| 2026.01.20 | ₩136,142 | ₩138,140 | ₩135,297 | ₩137,818 | +1.23% | 3306.1만 |
|---|
| 2026.01.16 | ₩129,102 | ₩130,523 | ₩126,635 | ₩130,389 | +1.00% | 1958.7만 |
|---|
| 2026.01.15 | ₩128,847 | ₩131,180 | ₩127,815 | ₩130,215 | +1.06% | 1398만 |
|---|
| 2026.01.14 | ₩131,958 | ₩131,971 | ₩127,882 | ₩129,880 | -1.58% | 2267.3만 |
|---|
| 2026.01.13 | ₩130,108 | ₩131,368 | ₩129,048 | ₩129,357 | -0.58% | 1957.9만 |
|---|
| 2026.01.12 | ₩127,640 | ₩130,040 | ₩127,479 | ₩128,351 | +0.56% | 2729.7만 |
|---|
| 2026.01.09 | ₩123,108 | ₩124,932 | ₩122,330 | ₩124,114 | +0.82% | 1810.9만 |
|---|
| 2026.01.08 | ₩119,488 | ₩122,773 | ₩119,059 | ₩122,746 | +2.73% | 1753.6만 |
|---|
| 2026.01.07 | ₩119,957 | ₩122,196 | ₩118,120 | ₩122,102 | +1.79% | 1841.5만 |
|---|
| 2026.01.06 | ₩119,702 | ₩123,644 | ₩119,434 | ₩123,551 | +3.21% | 2358.2만 |
|---|
| 2026.01.05 | ₩117,704 | ₩121,566 | ₩117,034 | ₩118,603 | +0.76% | 2519.5만 |
|---|
| 2026.01.02 | ₩116,819 | ₩116,940 | ₩111,603 | ₩114,955 | -1.60% | 2403.2만 |
|---|
| 2025.12.31 | ₩115,921 | ₩117,637 | ₩114,861 | ₩115,009 | -0.79% | 1317.5만 |
|---|
| 2025.12.30 | ₩118,066 | ₩118,536 | ₩116,068 | ₩116,444 | -1.37% | 1949.5만 |
|---|
| 2025.12.29 | ₩116,564 | ₩117,289 | ₩113,829 | ₩115,116 | -1.24% | 3991만 |
|---|
| 2025.12.26 | ₩121,928 | ₩122,920 | ₩120,158 | ₩122,411 | +0.40% | 2470.9만 |
|---|
| 2025.12.24 | ₩120,413 | ₩121,043 | ₩118,361 | ₩120,279 | -0.11% | 1413.6만 |
|---|
| 2025.12.23 | ₩121,150 | ₩121,325 | ₩118,924 | ₩121,043 | -0.09% | 1896.9만 |
|---|
| 2025.12.22 | ₩120,225 | ₩122,089 | ₩119,434 | ₩120,922 | +0.58% | 2470.7만 |
|---|
| 2025.12.19 | ₩114,754 | ₩118,924 | ₩114,727 | ₩117,718 | +2.58% | 2470만 |
|---|
| 2025.12.18 | ₩114,419 | ₩116,926 | ₩113,762 | ₩114,875 | +0.40% | 1877.2만 |
|---|
| 2025.12.17 | ₩115,465 | ₩116,149 | ₩113,467 | ₩115,089 | -0.33% | 1798.5만 |
|---|
| 2025.12.16 | ₩114,191 | ₩115,720 | ₩112,300 | ₩113,749 | -0.39% | 1484.9만 |
|---|
| 2025.12.15 | ₩116,001 | ₩116,323 | ₩112,260 | ₩113,775 | -1.92% | 2177.5만 |
|---|
| 2025.12.12 | ₩118,670 | ₩118,670 | ₩112,957 | ₩114,861 | -3.21% | 2673.6만 |
|---|
| 2025.12.11 | ₩111,563 | ₩117,262 | ₩111,456 | ₩115,666 | +3.68% | 2999.7만 |
|---|
| 2025.12.10 | ₩109,350 | ₩112,555 | ₩107,983 | ₩111,724 | +2.17% | 2291.8만 |
|---|
| 2025.12.09 | ₩106,333 | ₩110,048 | ₩106,320 | ₩109,873 | +3.33% | 1928.7만 |
|---|
| 2025.12.08 | ₩108,640 | ₩108,948 | ₩106,025 | ₩106,146 | -2.30% | 1897.7만 |
|---|
| 2025.12.05 | ₩109,954 | ₩112,314 | ₩108,237 | ₩108,653 | -1.18% | 1755.9만 |
|---|
| 2025.12.04 | ₩107,728 | ₩109,270 | ₩107,312 | ₩109,136 | +1.31% | 1226.5만 |
|---|
| 2025.12.03 | ₩110,128 | ₩111,187 | ₩108,532 | ₩108,693 | -1.30% | 1755.6만 |
|---|
| 2025.12.02 | ₩110,584 | ₩111,241 | ₩106,333 | ₩109,431 | -1.04% | 2546.8만 |
|---|
| 2025.12.01 | ₩112,569 | ₩112,676 | ₩110,115 | ₩111,053 | -1.35% | 2053.4만 |
|---|
| 2025.11.28 | ₩110,302 | ₩111,670 | ₩109,645 | ₩111,603 | +1.18% | 1590.7만 |
|---|
| 2025.11.26 | ₩105,462 | ₩109,726 | ₩105,328 | ₩109,350 | +3.69% | 2737.5만 |
|---|
| 2025.11.25 | ₩103,665 | ₩105,314 | ₩103,062 | ₩104,322 | +0.63% | 1493.8만 |
|---|
| 2025.11.24 | ₩99,428 | ₩104,590 | ₩99,320 | ₩104,537 | +5.14% | 2448.7만 |
|---|
| 2025.11.21 | ₩97,913 | ₩100,112 | ₩97,148 | ₩98,757 | +0.86% | 2569.5만 |
|---|
| 2025.11.20 | ₩102,901 | ₩104,242 | ₩97,805 | ₩97,845 | -4.91% | 3468.5만 |
|---|
| 2025.11.19 | ₩103,182 | ₩104,832 | ₩101,265 | ₩102,431 | -0.73% | 2195.9만 |
|---|
| 2025.11.18 | ₩101,385 | ₩102,539 | ₩99,736 | ₩101,412 | +0.03% | 2432.4만 |
|---|
| 2025.11.17 | ₩101,439 | ₩103,209 | ₩99,495 | ₩100,500 | -0.93% | 2583.7만 |
|---|
| 2025.11.14 | ₩98,610 | ₩103,129 | ₩98,221 | ₩102,123 | +3.56% | 2884.1만 |
|---|
| 2025.11.13 | ₩106,588 | ₩106,923 | ₩102,472 | ₩103,316 | -3.07% | 3034.6만 |
|---|
| 2025.11.12 | ₩102,914 | ₩107,232 | ₩102,311 | ₩106,266 | +3.26% | 3332만 |
|---|
| 2025.11.11 | ₩102,632 | ₩103,008 | ₩100,500 | ₩102,860 | +0.22% | 1717만 |
|---|
| 2025.11.10 | ₩100,889 | ₩102,539 | ₩100,058 | ₩101,882 | +0.98% | 3085.1만 |
|---|
| 2025.11.07 | ₩95,848 | ₩97,282 | ₩94,507 | ₩97,282 | +1.50% | 2042.2만 |
|---|
| 2025.11.06 | ₩95,566 | ₩97,497 | ₩94,802 | ₩94,882 | -0.72% | 2200.8만 |
|---|
| 2025.11.05 | ₩93,742 | ₩95,056 | ₩93,166 | ₩94,761 | +1.09% | 2434만 |
|---|
| 2025.11.04 | ₩92,978 | ₩93,367 | ₩91,449 | ₩91,557 | -1.53% | 2876.6만 |
|---|
| 2025.11.03 | ₩96,169 | ₩97,135 | ₩94,842 | ₩95,606 | -0.59% | 1563만 |
|---|
| 2025.10.31 | ₩97,765 | ₩97,778 | ₩95,405 | ₩96,625 | -1.17% | 2088.2만 |
|---|
| 2025.10.30 | ₩95,097 | ₩97,966 | ₩94,547 | ₩97,752 | +2.79% | 2516.6만 |
|---|
| 2025.10.29 | ₩97,752 | ₩97,886 | ₩94,802 | ₩95,298 | -2.51% | 3361.5만 |
|---|
| 2025.10.28 | ₩92,039 | ₩95,526 | ₩91,744 | ₩95,231 | +3.47% | 2861.2만 |
|---|
| 2025.10.27 | ₩94,064 | ₩95,713 | ₩91,356 | ₩93,742 | -0.34% | 5066.2만 |
|---|
| 2025.10.24 | ₩97,215 | ₩99,240 | ₩96,746 | ₩97,618 | +0.41% | 2447.7만 |
|---|
| 2025.10.23 | ₩99,924 | ₩100,138 | ₩98,677 | ₩98,945 | -0.98% | 2568.9만 |
|---|
| 2025.10.22 | ₩94,507 | ₩98,315 | ₩94,238 | ₩97,819 | +3.50% | 4799.9만 |
|---|
| 2025.10.21 | ₩100,004 | ₩100,554 | ₩96,719 | ₩97,604 | -2.40% | 7127만 |
|---|
| 2025.10.20 | ₩107,513 | ₩108,640 | ₩105,945 | ₩107,755 | +0.22% | 2943.6만 |
|---|
| 2025.10.17 | ₩110,182 | ₩110,517 | ₩103,491 | ₩105,569 | -4.19% | 7059.9만 |
|---|
| 2025.10.16 | ₩110,571 | ₩114,097 | ₩109,578 | ₩113,226 | +2.40% | 3978.2만 |
|---|
| 2025.10.15 | ₩106,615 | ₩109,605 | ₩106,253 | ₩109,243 | +2.47% | 3155.2만 |
|---|
| 2025.10.14 | ₩104,630 | ₩106,467 | ₩104,067 | ₩105,194 | +0.54% | 2012.9만 |
|---|
| 2025.10.13 | ₩104,697 | ₩106,548 | ₩104,537 | ₩106,427 | +1.65% | 2609만 |
|---|
| 2025.10.10 | ₩101,721 | ₩102,740 | ₩100,675 | ₩101,613 | -0.11% | 2481.7만 |
|---|