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 | ₩118,601 | ₩119,926 | ₩118,079 | ₩119,458 | +0.72% | 1986.8만 |
| 2026.10.08 | ₩114,279 | ₩116,567 | ₩113,771 | ₩116,032 | +1.53% | 1665.2만 |
| 2026.10.07 | ₩114,159 | ₩115,591 | ₩112,875 | ₩114,346 | +0.16% | 2090.8만 |
| 2026.10.06 | ₩117,370 | ₩118,976 | ₩115,952 | ₩118,039 | +0.57% | 1464.3만 |
| 2026.10.05 | ₩117,531 | ₩117,986 | ₩115,055 | ₩116,969 | -0.48% | 1513.5만 |
| 2026.10.02 | ₩117,946 | ₩118,668 | ₩115,510 | ₩117,451 | -0.42% | 2007.2만 |
| 2026.10.01 | ₩117,330 | ₩117,785 | ₩115,711 | ₩116,059 | -1.08% | 2350.7만 |
| 2026.09.30 | ₩120,046 | ₩120,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,477 |
| -2.14% |
| 1708.8만 |
| 2026.09.29 | ₩118,748 | ₩119,431 | ₩117,491 | ₩119,177 | +0.36% | 1963만 |
|---|
| 2026.09.28 | ₩117,959 | ₩119,658 | ₩116,889 | ₩117,598 | -0.31% | 3048.8만 |
|---|
| 2026.09.25 | ₩123,686 | ₩124,863 | ₩122,214 | ₩124,261 | +0.47% | 1598.9만 |
|---|
| 2026.09.24 | ₩123,793 | ₩123,953 | ₩121,558 | ₩123,565 | -0.18% | 2188.2만 |
|---|
| 2026.09.23 | ₩127,352 | ₩127,472 | ₩124,529 | ₩125,184 | -1.70% | 2840.6만 |
|---|
| 2026.09.22 | ₩126,455 | ₩131,620 | ₩126,442 | ₩130,898 | +3.51% | 2086만 |
|---|
| 2026.09.21 | ₩128,195 | ₩128,329 | ₩125,385 | ₩126,348 | -1.44% | 1706.4만 |
|---|
| 2026.09.18 | ₩128,650 | ₩128,783 | ₩126,081 | ₩127,753 | -0.70% | 1901.8만 |
|---|
| 2026.09.17 | ₩128,248 | ₩129,359 | ₩126,375 | ₩128,342 | +0.07% | 2116만 |
|---|
| 2026.09.16 | ₩128,422 | ₩128,422 | ₩122,013 | ₩124,167 | -3.31% | 2702만 |
|---|
| 2026.09.15 | ₩126,603 | ₩126,776 | ₩124,234 | ₩125,947 | -0.52% | 1391.7만 |
|---|
| 2026.09.14 | ₩125,679 | ₩127,218 | ₩124,234 | ₩125,960 | +0.22% | 2440.7만 |
|---|
| 2026.09.11 | ₩131,406 | ₩132,570 | ₩128,757 | ₩129,921 | -1.13% | 1430.4만 |
|---|
| 2026.09.10 | ₩129,158 | ₩130,376 | ₩127,941 | ₩128,489 | -0.52% | 2194만 |
|---|
| 2026.09.09 | ₩134,416 | ₩135,781 | ₩132,048 | ₩133,092 | -0.99% | 1509.4만 |
|---|
| 2026.09.08 | ₩132,316 | ₩134,202 | ₩131,620 | ₩131,674 | -0.49% | 1253.3만 |
|---|
| 2026.09.04 | ₩132,128 | ₩133,935 | ₩131,138 | ₩132,811 | +0.52% | 2152.2만 |
|---|
| 2026.09.03 | ₩134,711 | ₩136,089 | ₩132,543 | ₩135,795 | +0.80% | 2916만 |
|---|
| 2026.09.02 | ₩129,733 | ₩132,142 | ₩128,850 | ₩130,630 | +0.69% | 2255.3만 |
|---|
| 2026.09.01 | ₩127,325 | ₩131,473 | ₩126,429 | ₩126,669 | -0.51% | 3135.2만 |
|---|
| 2026.08.31 | ₩132,838 | ₩133,319 | ₩129,774 | ₩131,807 | -0.78% | 1758.3만 |
|---|
| 2026.08.28 | ₩139,474 | ₩140,197 | ₩132,048 | ₩133,333 | -4.40% | 4106만 |
|---|
| 2026.08.27 | ₩136,664 | ₩139,300 | ₩136,062 | ₩138,738 | +1.52% | 1685.1만 |
|---|
| 2026.08.26 | ₩138,310 | ₩139,367 | ₩136,892 | ₩137,039 | -0.92% | 2388.5만 |
|---|
| 2026.08.25 | ₩136,397 | ₩141,388 | ₩136,209 | ₩141,187 | +3.51% | 2604만 |
|---|
| 2026.08.24 | ₩139,126 | ₩140,036 | ₩135,848 | ₩138,538 | -0.42% | 2281.5만 |
|---|
| 2026.08.21 | ₩137,347 | ₩138,150 | ₩136,169 | ₩137,588 | +0.18% | 3360.2만 |
|---|
| 2026.08.20 | ₩128,877 | ₩134,243 | ₩128,850 | ₩133,600 | +3.66% | 3338.8만 |
|---|
| 2026.08.19 | ₩125,813 | ₩130,416 | ₩125,519 | ₩130,229 | +3.51% | 4438.9만 |
|---|
| 2026.08.18 | ₩121,143 | ₩122,040 | ₩118,789 | ₩119,016 | -1.76% | 2246.6만 |
|---|
| 2026.08.17 | ₩121,679 | ₩123,900 | ₩120,849 | ₩122,950 | +1.04% | 1710.4만 |
|---|
| 2026.08.14 | ₩119,939 | ₩121,786 | ₩119,565 | ₩120,381 | +0.37% | 1520.4만 |
|---|
| 2026.08.13 | ₩119,364 | ₩119,417 | ₩117,103 | ₩118,106 | -1.05% | 3671.6만 |
|---|
| 2026.08.12 | ₩123,886 | ₩123,980 | ₩120,929 | ₩121,705 | -1.76% | 1859.3만 |
|---|
| 2026.08.11 | ₩120,421 | ₩121,679 | ₩119,417 | ₩120,581 | +0.13% | 1532.2만 |
|---|
| 2026.08.10 | ₩118,949 | ₩121,424 | ₩116,982 | ₩121,077 | +1.79% | 2271만 |
|---|
| 2026.08.07 | ₩119,498 | ₩121,491 | ₩118,334 | ₩120,274 | +0.65% | 4462.4만 |
|---|
| 2026.08.06 | ₩110,306 | ₩113,035 | ₩109,958 | ₩112,286 | +1.80% | 2551.1만 |
|---|
| 2026.08.05 | ₩109,984 | ₩112,808 | ₩109,463 | ₩111,965 | +1.80% | 4068.5만 |
|---|
| 2026.08.04 | ₩103,843 | ₩105,515 | ₩103,040 | ₩104,258 | +0.40% | 2025.6만 |
|---|
| 2026.08.03 | ₩99,428 | ₩101,849 | ₩98,504 | ₩101,756 | +2.34% | 1380.4만 |
|---|
| 2026.07.31 | ₩100,190 | ₩100,779 | ₩97,568 | ₩99,147 | -1.04% | 1778.3만 |
|---|
| 2026.07.30 | ₩100,819 | ₩102,773 | ₩99,414 | ₩102,732 | +1.90% | 2032.1만 |
|---|
| 2026.07.29 | ₩98,932 | ₩101,729 | ₩96,578 | ₩98,437 | -0.50% | 2571.9만 |
|---|
| 2026.07.28 | ₩99,682 | ₩100,551 | ₩98,116 | ₩99,294 | -0.39% | 1426.6만 |
|---|
| 2026.07.27 | ₩101,970 | ₩102,438 | ₩99,347 | ₩101,328 | -0.63% | 1140.1만 |
|---|
| 2026.07.24 | ₩101,020 | ₩102,331 | ₩99,842 | ₩100,658 | -0.36% | 1069.4만 |
|---|
| 2026.07.23 | ₩99,601 | ₩100,832 | ₩98,812 | ₩100,378 | +0.78% | 1637.1만 |
|---|
| 2026.07.22 | ₩101,582 | ₩104,351 | ₩101,582 | ₩102,599 | +1.00% | 2042.8만 |
|---|
| 2026.07.21 | ₩96,925 | ₩99,320 | ₩96,484 | ₩99,267 | +2.42% | 1873.5만 |
|---|
| 2026.07.20 | ₩95,186 | ₩95,815 | ₩94,356 | ₩94,651 | -0.56% | 1235.4만 |
|---|
| 2026.07.17 | ₩94,196 | ₩96,243 | ₩93,313 | ₩95,427 | +1.31% | 1818.2만 |
|---|
| 2026.07.16 | ₩97,514 | ₩97,541 | ₩95,052 | ₩95,534 | -2.03% | 2382.3만 |
|---|
| 2026.07.15 | ₩99,601 | ₩100,739 | ₩97,193 | ₩99,013 | -0.59% | 1470.5만 |
|---|
| 2026.07.14 | ₩101,823 | ₩102,839 | ₩99,655 | ₩100,190 | -1.60% | 1832.9만 |
|---|
| 2026.07.13 | ₩99,147 | ₩99,869 | ₩97,461 | ₩98,170 | -0.99% | 2025.1만 |
|---|
| 2026.07.10 | ₩100,471 | ₩101,742 | ₩99,695 | ₩101,060 | +0.59% | 814만 |
|---|
| 2026.07.09 | ₩100,551 | ₩101,756 | ₩99,441 | ₩101,394 | +0.84% | 1624.1만 |
|---|
| 2026.07.08 | ₩99,133 | ₩100,097 | ₩96,190 | ₩98,384 | -0.76% | 2564.2만 |
|---|
| 2026.07.07 | ₩104,833 | ₩105,422 | ₩100,525 | ₩101,368 | -3.31% | 2056.2만 |
|---|
| 2026.07.06 | ₩106,399 | ₩107,282 | ₩103,696 | ₩105,355 | -0.98% | 1397.7만 |
|---|
| 2026.07.02 | ₩103,977 | ₩105,970 | ₩102,732 | ₩104,940 | +0.93% | 2996.4만 |
|---|
| 2026.07.01 | ₩100,926 | ₩104,579 | ₩100,324 | ₩100,444 | -0.48% | 2238.3만 |
|---|
| 2026.06.30 | ₩100,873 | ₩101,595 | ₩98,866 | ₩100,953 | +0.08% | 1687.5만 |
|---|
| 2026.06.29 | ₩101,863 | ₩101,956 | ₩99,802 | ₩101,261 | -0.59% | 1807.6만 |
|---|
| 2026.06.26 | ₩102,572 | ₩105,020 | ₩101,943 | ₩103,027 | +0.44% | 2278.2만 |
|---|
| 2026.06.25 | ₩102,344 | ₩102,933 | ₩99,722 | ₩101,247 | -1.07% | 3095.9만 |
|---|
| 2026.06.24 | ₩99,267 | ₩102,224 | ₩98,611 | ₩99,802 | +0.54% | 3051.6만 |
|---|
| 2026.06.23 | ₩104,070 | ₩105,997 | ₩103,361 | ₩103,910 | -0.15% | 2680.8만 |
|---|
| 2026.06.22 | ₩107,603 | ₩109,275 | ₩107,228 | ₩108,968 | +1.27% | 1735.5만 |
|---|
| 2026.06.18 | ₩113,610 | ₩115,832 | ₩109,008 | ₩110,399 | -2.83% | 3718만 |
|---|
| 2026.06.17 | ₩116,674 | ₩120,408 | ₩112,781 | ₩112,875 | -3.26% | 4982.2만 |
|---|
| 2026.06.16 | ₩115,270 | ₩117,196 | ₩114,614 | ₩116,728 | +1.27% | 2163.6만 |
|---|
| 2026.06.15 | ₩114,293 | ₩116,246 | ₩113,343 | ₩114,092 | -0.18% | 3432.5만 |
|---|
| 2026.06.12 | ₩105,087 | ₩107,911 | ₩104,044 | ₩107,081 | +1.90% | 2556만 |
|---|
| 2026.06.11 | ₩98,999 | ₩104,606 | ₩98,705 | ₩103,990 | +5.04% | 3482.1만 |
|---|
| 2026.06.10 | ₩100,070 | ₩102,759 | ₩98,518 | ₩98,759 | -1.31% | 2641.5만 |
|---|
| 2026.06.09 | ₩106,372 | ₩107,349 | ₩100,391 | ₩103,816 | -2.40% | 2489.7만 |
|---|
| 2026.06.08 | ₩106,184 | ₩107,442 | ₩104,980 | ₩105,261 | -0.87% | 1856.8만 |
|---|
| 2026.06.05 | ₩112,125 | ₩112,192 | ₩105,408 | ₩105,489 | -5.92% | 4479.2만 |
|---|
| 2026.06.04 | ₩115,551 | ₩117,036 | ₩114,574 | ₩115,604 | +0.05% | 1342만 |
|---|
| 2026.06.03 | ₩115,751 | ₩116,313 | ₩113,651 | ₩113,731 | -1.75% | 1814만 |
|---|
| 2026.06.02 | ₩117,651 | ₩118,133 | ₩115,055 | ₩117,812 | +0.14% | 1926.9만 |
|---|
| 2026.06.01 | ₩115,671 | ₩117,143 | ₩112,901 | ₩115,979 | +0.27% | 2602.3만 |
|---|
| 2026.05.29 | ₩116,915 | ₩120,903 | ₩115,939 | ₩119,739 | +2.41% | 2227.7만 |
|---|
| 2026.05.28 | ₩113,102 | ₩117,745 | ₩111,483 | ₩116,648 | +3.13% | 2096만 |
|---|
| 2026.05.27 | ₩114,855 | ₩116,875 | ₩114,186 | ₩114,320 | -0.47% | 1939.2만 |
|---|
| 2026.05.26 | ₩116,460 | ₩118,508 | ₩116,313 | ₩118,414 | +1.68% | 2163.9만 |
|---|
| 2026.05.22 | ₩114,547 | ₩115,256 | ₩112,326 | ₩113,758 | -0.69% | 1463.9만 |
|---|
| 2026.05.21 | ₩113,008 | ₩117,290 | ₩112,540 | ₩115,055 | +1.81% | 1709.3만 |
|---|
| 2026.05.20 | ₩113,169 | ₩116,327 | ₩111,951 | ₩115,551 | +2.10% | 2043.1만 |
|---|
| 2026.05.19 | ₩114,467 | ₩114,534 | ₩111,523 | ₩112,098 | -2.07% | 2192.2만 |
|---|
| 2026.05.18 | ₩118,615 | ₩119,792 | ₩115,591 | ₩116,594 | -1.70% | 1699.8만 |
|---|
| 2026.05.15 | ₩119,752 | ₩119,819 | ₩116,179 | ₩116,875 | -2.40% | 3865.5만 |
|---|
| 2026.05.14 | ₩128,315 | ₩128,329 | ₩125,157 | ₩125,706 | -2.03% | 1437.2만 |
|---|
| 2026.05.13 | ₩128,569 | ₩130,055 | ₩126,629 | ₩128,757 | +0.15% | 1225.5만 |
|---|
| 2026.05.12 | ₩127,914 | ₩130,536 | ₩124,234 | ₩129,974 | +1.61% | 2228.3만 |
|---|
| 2026.05.11 | ₩127,566 | ₩132,115 | ₩127,499 | ₩130,590 | +2.37% | 2440.3만 |
|---|
| 2026.05.08 | ₩124,609 | ₩127,512 | ₩124,100 | ₩126,562 | +1.57% | 1942.7만 |
|---|
| 2026.05.07 | ₩126,843 | ₩128,596 | ₩122,602 | ₩122,722 | -3.25% | 2682.6만 |
|---|
| 2026.05.06 | ₩121,103 | ₩124,542 | ₩121,010 | ₩123,686 | +2.13% | 3511.5만 |
|---|
| 2026.05.05 | ₩116,782 | ₩117,343 | ₩114,694 | ₩114,815 | -1.68% | 1155.8만 |
|---|
| 2026.05.04 | ₩115,256 | ₩116,875 | ₩114,346 | ₩114,601 | -0.57% | 1561.3만 |
|---|
| 2026.05.01 | ₩117,357 | ₩119,177 | ₩116,407 | ₩116,554 | -0.68% | 1233.7만 |
|---|
| 2026.04.30 | ₩118,949 | ₩119,672 | ₩116,969 | ₩118,133 | -0.69% | 2314.2만 |
|---|
| 2026.04.29 | ₩116,554 | ₩117,277 | ₩114,975 | ₩115,363 | -1.02% | 2076.6만 |
|---|
| 2026.04.28 | ₩120,608 | ₩121,264 | ₩117,892 | ₩118,467 | -1.78% | 2530.4만 |
|---|
| 2026.04.27 | ₩124,997 | ₩125,064 | ₩123,257 | ₩123,886 | -0.89% | 1201만 |
|---|
| 2026.04.24 | ₩124,636 | ₩126,455 | ₩123,391 | ₩126,228 | +1.28% | 1696.7만 |
|---|
| 2026.04.23 | ₩124,876 | ₩125,773 | ₩120,688 | ₩123,351 | -1.22% | 2773.6만 |
|---|
| 2026.04.22 | ₩127,164 | ₩128,128 | ₩125,826 | ₩126,415 | -0.59% | 1437.1만 |
|---|
| 2026.04.21 | ₩130,978 | ₩131,767 | ₩124,020 | ₩124,422 | -5.01% | 3153.2만 |
|---|
| 2026.04.20 | ₩133,078 | ₩133,199 | ₩131,259 | ₩132,637 | -0.33% | 1189.8만 |
|---|
| 2026.04.17 | ₩133,466 | ₩136,999 | ₩132,985 | ₩134,256 | +0.59% | 2138.1만 |
|---|
| 2026.04.16 | ₩131,406 | ₩132,597 | ₩130,255 | ₩130,670 | -0.56% | 1384.2만 |
|---|
| 2026.04.15 | ₩133,694 | ₩134,376 | ₩130,697 | ₩130,817 | -2.15% | 1664.5만 |
|---|
| 2026.04.14 | ₩133,868 | ₩135,902 | ₩133,025 | ₩134,805 | +0.70% | 1584.1만 |
|---|
| 2026.04.13 | ₩131,138 | ₩132,771 | ₩130,255 | ₩132,169 | +0.79% | 1244.6만 |
|---|
| 2026.04.10 | ₩132,436 | ₩134,095 | ₩132,182 | ₩132,985 | +0.41% | 1780.4만 |
|---|
| 2026.04.09 | ₩131,593 | ₩133,707 | ₩129,787 | ₩131,593 | 0.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩134,978 | ₩135,634 | ₩129,292 | ₩131,366 | -2.68% | 2618.9만 |
|---|
| 2026.04.07 | ₩125,358 | ₩127,419 | ₩122,348 | ₩127,071 | +1.37% | 1359.7만 |
|---|
| 2026.04.06 | ₩126,121 | ₩127,486 | ₩124,984 | ₩125,532 | -0.47% | 1157.3만 |
|---|
| 2026.04.02 | ₩120,635 | ₩128,248 | ₩120,408 | ₩126,562 | +4.91% | 2272.7만 |
|---|
| 2026.04.01 | ₩126,723 | ₩130,737 | ₩125,077 | ₩128,462 | +1.37% | 4205.1만 |
|---|
| 2026.03.31 | ₩117,812 | ₩122,803 | ₩117,584 | ₩122,789 | +4.22% | 3651.6만 |
|---|
| 2026.03.30 | ₩116,929 | ₩118,293 | ₩113,370 | ₩114,788 | -1.83% | 2411.4만 |
|---|
| 2026.03.27 | ₩110,774 | ₩116,300 | ₩110,239 | ₩114,788 | +3.62% | 3530.1만 |
|---|
| 2026.03.26 | ₩111,684 | ₩115,778 | ₩110,078 | ₩110,239 | -1.29% | 4141.6만 |
|---|
| 2026.03.25 | ₩117,103 | ₩117,839 | ₩114,400 | ₩115,497 | -1.37% | 3350.9만 |
|---|
| 2026.03.24 | ₩109,596 | ₩112,553 | ₩108,084 | ₩111,724 | +1.94% | 2353만 |
|---|
| 2026.03.23 | ₩108,860 | ₩113,691 | ₩108,539 | ₩111,563 | +2.48% | 6221.8만 |
|---|
| 2026.03.20 | ₩111,483 | ₩111,577 | ₩105,355 | ₩107,201 | -3.84% | 4002.3만 |
|---|
| 2026.03.19 | ₩108,191 | ₩111,577 | ₩106,987 | ₩110,921 | +2.52% | 6311.1만 |
|---|
| 2026.03.18 | ₩120,408 | ₩120,889 | ₩117,384 | ₩117,892 | -2.09% | 4133.1만 |
|---|
| 2026.03.17 | ₩126,803 | ₩128,623 | ₩124,850 | ₩125,719 | -0.85% | 1489.8만 |
|---|
| 2026.03.16 | ₩124,903 | ₩128,262 | ₩123,565 | ₩126,281 | +1.10% | 2172만 |
|---|
| 2026.03.13 | ₩131,674 | ₩131,674 | ₩124,288 | ₩124,783 | -5.23% | 3572.5만 |
|---|
| 2026.03.12 | ₩135,193 | ₩135,286 | ₩131,674 | ₩132,864 | -1.72% | 2060.4만 |
|---|
| 2026.03.11 | ₩136,544 | ₩136,691 | ₩132,650 | ₩135,621 | -0.68% | 1927.8만 |
|---|
| 2026.03.10 | ₩139,233 | ₩141,481 | ₩137,949 | ₩138,310 | -0.66% | 2159.2만 |
|---|
| 2026.03.09 | ₩131,981 | ₩137,240 | ₩128,395 | ₩137,066 | +3.85% | 2468.7만 |
|---|
| 2026.03.06 | ₩132,797 | ₩137,146 | ₩131,500 | ₩135,647 | +2.15% | 2572.3만 |
|---|
| 2026.03.05 | ₩139,421 | ₩139,421 | ₩133,172 | ₩136,236 | -2.28% | 3402.4만 |
|---|
| 2026.03.04 | ₩144,719 | ₩144,853 | ₩139,568 | ₩141,668 | -2.11% | 2050.3만 |
|---|
| 2026.03.03 | ₩143,823 | ₩144,492 | ₩137,200 | ₩140,812 | -2.09% | 6661.8만 |
|---|
| 2026.03.02 | ₩155,825 | ₩156,788 | ₩149,001 | ₩154,326 | -0.96% | 2713.7만 |
|---|
| 2026.02.27 | ₩154,125 | ₩155,196 | ₩152,961 | ₩154,995 | +0.56% | 1864.7만 |
|---|
| 2026.02.26 | ₩147,716 | ₩152,667 | ₩146,017 | ₩152,386 | +3.16% | 1862.3만 |
|---|
| 2026.02.25 | ₩150,098 | ₩151,409 | ₩148,345 | ₩148,733 | -0.91% | 1463.3만 |
|---|
| 2026.02.24 | ₩143,167 | ₩149,188 | ₩142,458 | ₩148,118 | +3.46% | 1563.6만 |
|---|
| 2026.02.23 | ₩144,211 | ₩147,904 | ₩143,997 | ₩147,569 | +2.33% | 2660.9만 |
|---|
| 2026.02.20 | ₩139,595 | ₩142,351 | ₩136,517 | ₩142,177 | +1.85% | 2344.1만 |
|---|
| 2026.02.19 | ₩136,490 | ₩139,554 | ₩135,286 | ₩139,474 | +2.19% | 1846.7만 |
|---|
| 2026.02.18 | ₩136,236 | ₩138,738 | ₩135,527 | ₩137,226 | +0.73% | 1892.4만 |
|---|
| 2026.02.17 | ₩133,614 | ₩135,393 | ₩130,336 | ₩134,136 | +0.39% | 2674.3만 |
|---|
| 2026.02.13 | ₩135,032 | ₩139,340 | ₩133,172 | ₩139,073 | +2.99% | 3192.8만 |
|---|
| 2026.02.12 | ₩140,250 | ₩141,548 | ₩131,299 | ₩131,500 | -6.24% | 4343.6만 |
|---|
| 2026.02.11 | ₩141,147 | ₩142,458 | ₩137,133 | ₩141,789 | +0.46% | 2262.4만 |
|---|
| 2026.02.10 | ₩136,838 | ₩138,885 | ₩136,276 | ₩137,828 | +0.72% | 1540.8만 |
|---|
| 2026.02.09 | ₩131,861 | ₩137,935 | ₩131,807 | ₩137,668 | +4.40% | 2705.7만 |
|---|
| 2026.02.06 | ₩127,285 | ₩131,031 | ₩127,084 | ₩130,309 | +2.38% | 2480.8만 |
|---|
| 2026.02.05 | ₩126,495 | ₩130,055 | ₩123,472 | ₩123,686 | -2.22% | 3958.7만 |
|---|
| 2026.02.04 | ₩135,152 | ₩135,300 | ₩127,031 | ₩132,062 | -2.29% | 3025.7만 |
|---|
| 2026.02.03 | ₩133,520 | ₩133,788 | ₩127,994 | ₩131,419 | -1.57% | 4363.4만 |
|---|
| 2026.02.02 | ₩125,733 | ₩129,613 | ₩123,097 | ₩126,027 | +0.23% | 3545.6만 |
|---|
| 2026.01.30 | ₩132,343 | ₩136,316 | ₩124,595 | ₩126,041 | -4.76% | 1억 |
|---|
| 2026.01.29 | ₩151,583 | ₩151,864 | ₩140,023 | ₩144,478 | -4.69% | 6696.2만 |
|---|
| 2026.01.28 | ₩147,690 | ₩150,178 | ₩145,856 | ₩150,071 | +1.61% | 3137.6만 |
|---|
| 2026.01.27 | ₩144,398 | ₩146,352 | ₩138,992 | ₩146,231 | +1.27% | 3077.9만 |
|---|
| 2026.01.26 | ₩148,104 | ₩150,580 | ₩143,769 | ₩143,809 | -2.90% | 3888.3만 |
|---|
| 2026.01.23 | ₩141,200 | ₩143,997 | ₩140,290 | ₩143,194 | +1.41% | 1962.3만 |
|---|
| 2026.01.22 | ₩135,326 | ₩141,615 | ₩135,206 | ₩140,719 | +3.98% | 3039.7만 |
|---|
| 2026.01.21 | ₩140,357 | ₩140,933 | ₩134,550 | ₩135,527 | -3.44% | 3486.1만 |
|---|
| 2026.01.20 | ₩135,848 | ₩137,842 | ₩135,005 | ₩137,521 | +1.23% | 3306.1만 |
|---|
| 2026.01.16 | ₩128,824 | ₩130,242 | ₩126,362 | ₩130,108 | +1.00% | 1958.7만 |
|---|
| 2026.01.15 | ₩128,569 | ₩130,898 | ₩127,539 | ₩129,934 | +1.06% | 1398만 |
|---|
| 2026.01.14 | ₩131,674 | ₩131,687 | ₩127,606 | ₩129,600 | -1.58% | 2267.3만 |
|---|
| 2026.01.13 | ₩129,827 | ₩131,085 | ₩128,770 | ₩129,078 | -0.58% | 1957.9만 |
|---|
| 2026.01.12 | ₩127,365 | ₩129,760 | ₩127,205 | ₩128,074 | +0.56% | 2729.7만 |
|---|
| 2026.01.09 | ₩122,843 | ₩124,662 | ₩122,067 | ₩123,846 | +0.82% | 1810.9만 |
|---|
| 2026.01.08 | ₩119,230 | ₩122,508 | ₩118,802 | ₩122,481 | +2.73% | 1753.6만 |
|---|
| 2026.01.07 | ₩119,698 | ₩121,933 | ₩117,865 | ₩121,839 | +1.79% | 1841.5만 |
|---|
| 2026.01.06 | ₩119,444 | ₩123,378 | ₩119,177 | ₩123,284 | +3.21% | 2358.2만 |
|---|
| 2026.01.05 | ₩117,451 | ₩121,304 | ₩116,782 | ₩118,347 | +0.76% | 2519.5만 |
|---|
| 2026.01.02 | ₩116,567 | ₩116,688 | ₩111,363 | ₩114,708 | -1.60% | 2403.2만 |
|---|
| 2025.12.31 | ₩115,671 | ₩117,384 | ₩114,614 | ₩114,761 | -0.79% | 1317.5만 |
|---|
| 2025.12.30 | ₩117,812 | ₩118,280 | ₩115,818 | ₩116,193 | -1.37% | 1949.5만 |
|---|
| 2025.12.29 | ₩116,313 | ₩117,036 | ₩113,584 | ₩114,868 | -1.24% | 3991만 |
|---|
| 2025.12.26 | ₩121,665 | ₩122,655 | ₩119,899 | ₩122,147 | +0.40% | 2470.9만 |
|---|
| 2025.12.24 | ₩120,153 | ₩120,782 | ₩118,106 | ₩120,019 | -0.11% | 1413.6만 |
|---|
| 2025.12.23 | ₩120,889 | ₩121,063 | ₩118,668 | ₩120,782 | -0.09% | 1896.9만 |
|---|
| 2025.12.22 | ₩119,966 | ₩121,826 | ₩119,177 | ₩120,662 | +0.58% | 2470.7만 |
|---|
| 2025.12.19 | ₩114,507 | ₩118,668 | ₩114,480 | ₩117,464 | +2.58% | 2470만 |
|---|
| 2025.12.18 | ₩114,172 | ₩116,674 | ₩113,517 | ₩114,627 | +0.40% | 1877.2만 |
|---|
| 2025.12.17 | ₩115,216 | ₩115,898 | ₩113,222 | ₩114,841 | -0.33% | 1798.5만 |
|---|
| 2025.12.16 | ₩113,945 | ₩115,470 | ₩112,058 | ₩113,503 | -0.39% | 1484.9만 |
|---|
| 2025.12.15 | ₩115,751 | ₩116,072 | ₩112,018 | ₩113,530 | -1.92% | 2177.5만 |
|---|
| 2025.12.12 | ₩118,414 | ₩118,414 | ₩112,714 | ₩114,614 | -3.21% | 2673.6만 |
|---|
| 2025.12.11 | ₩111,322 | ₩117,009 | ₩111,215 | ₩115,417 | +3.68% | 2999.7만 |
|---|
| 2025.12.10 | ₩109,115 | ₩112,313 | ₩107,750 | ₩111,483 | +2.17% | 2291.8만 |
|---|
| 2025.12.09 | ₩106,104 | ₩109,810 | ₩106,091 | ₩109,637 | +3.33% | 1928.7만 |
|---|
| 2025.12.08 | ₩108,406 | ₩108,713 | ₩105,796 | ₩105,917 | -2.30% | 1897.7만 |
|---|
| 2025.12.05 | ₩109,717 | ₩112,072 | ₩108,004 | ₩108,419 | -1.18% | 1755.9만 |
|---|
| 2025.12.04 | ₩107,496 | ₩109,034 | ₩107,081 | ₩108,901 | +1.31% | 1226.5만 |
|---|
| 2025.12.03 | ₩109,891 | ₩110,948 | ₩108,299 | ₩108,459 | -1.30% | 1755.6만 |
|---|
| 2025.12.02 | ₩110,346 | ₩111,001 | ₩106,104 | ₩109,195 | -1.04% | 2546.8만 |
|---|
| 2025.12.01 | ₩112,326 | ₩112,433 | ₩109,877 | ₩110,814 | -1.35% | 2053.4만 |
|---|
| 2025.11.28 | ₩110,065 | ₩111,429 | ₩109,409 | ₩111,363 | +1.18% | 1590.7만 |
|---|
| 2025.11.26 | ₩105,234 | ₩109,489 | ₩105,101 | ₩109,115 | +3.69% | 2737.5만 |
|---|
| 2025.11.25 | ₩103,442 | ₩105,087 | ₩102,839 | ₩104,097 | +0.63% | 1493.8만 |
|---|
| 2025.11.24 | ₩99,213 | ₩104,365 | ₩99,106 | ₩104,311 | +5.14% | 2448.7만 |
|---|
| 2025.11.21 | ₩97,701 | ₩99,896 | ₩96,939 | ₩98,544 | +0.86% | 2569.5만 |
|---|
| 2025.11.20 | ₩102,679 | ₩104,017 | ₩97,594 | ₩97,635 | -4.91% | 3468.5만 |
|---|
| 2025.11.19 | ₩102,960 | ₩104,606 | ₩101,047 | ₩102,211 | -0.73% | 2195.9만 |
|---|
| 2025.11.18 | ₩101,167 | ₩102,318 | ₩99,521 | ₩101,194 | +0.03% | 2432.4만 |
|---|
| 2025.11.17 | ₩101,220 | ₩102,987 | ₩99,280 | ₩100,284 | -0.93% | 2583.7만 |
|---|
| 2025.11.14 | ₩98,397 | ₩102,906 | ₩98,009 | ₩101,903 | +3.56% | 2884.1만 |
|---|
| 2025.11.13 | ₩106,358 | ₩106,693 | ₩102,251 | ₩103,094 | -3.07% | 3034.6만 |
|---|
| 2025.11.12 | ₩102,692 | ₩107,001 | ₩102,090 | ₩106,037 | +3.26% | 3332만 |
|---|
| 2025.11.11 | ₩102,411 | ₩102,786 | ₩100,284 | ₩102,639 | +0.22% | 1717만 |
|---|
| 2025.11.10 | ₩100,672 | ₩102,318 | ₩99,842 | ₩101,662 | +0.98% | 3085.1만 |
|---|
| 2025.11.07 | ₩95,641 | ₩97,073 | ₩94,303 | ₩97,073 | +1.50% | 2042.2만 |
|---|
| 2025.11.06 | ₩95,360 | ₩97,287 | ₩94,597 | ₩94,678 | -0.72% | 2200.8만 |
|---|
| 2025.11.05 | ₩93,540 | ₩94,852 | ₩92,965 | ₩94,557 | +1.09% | 2434만 |
|---|
| 2025.11.04 | ₩92,778 | ₩93,166 | ₩91,252 | ₩91,359 | -1.53% | 2876.6만 |
|---|
| 2025.11.03 | ₩95,962 | ₩96,925 | ₩94,637 | ₩95,400 | -0.59% | 1563만 |
|---|
| 2025.10.31 | ₩97,554 | ₩97,568 | ₩95,199 | ₩96,417 | -1.17% | 2088.2만 |
|---|
| 2025.10.30 | ₩94,892 | ₩97,755 | ₩94,343 | ₩97,541 | +2.79% | 2516.6만 |
|---|
| 2025.10.29 | ₩97,541 | ₩97,675 | ₩94,597 | ₩95,092 | -2.51% | 3361.5만 |
|---|
| 2025.10.28 | ₩91,841 | ₩95,320 | ₩91,547 | ₩95,025 | +3.47% | 2861.2만 |
|---|
| 2025.10.27 | ₩93,861 | ₩95,507 | ₩91,159 | ₩93,540 | -0.34% | 5066.2만 |
|---|
| 2025.10.24 | ₩97,006 | ₩99,026 | ₩96,537 | ₩97,407 | +0.41% | 2447.7만 |
|---|
| 2025.10.23 | ₩99,709 | ₩99,923 | ₩98,464 | ₩98,732 | -0.98% | 2568.9만 |
|---|
| 2025.10.22 | ₩94,303 | ₩98,103 | ₩94,035 | ₩97,608 | +3.50% | 4799.9만 |
|---|
| 2025.10.21 | ₩99,789 | ₩100,337 | ₩96,511 | ₩97,394 | -2.40% | 7127만 |
|---|
| 2025.10.20 | ₩107,282 | ₩108,406 | ₩105,716 | ₩107,522 | +0.22% | 2943.6만 |
|---|
| 2025.10.17 | ₩109,944 | ₩110,279 | ₩103,268 | ₩105,342 | -4.19% | 7059.9만 |
|---|
| 2025.10.16 | ₩110,332 | ₩113,851 | ₩109,342 | ₩112,982 | +2.40% | 3978.2만 |
|---|
| 2025.10.15 | ₩106,385 | ₩109,369 | ₩106,024 | ₩109,008 | +2.47% | 3155.2만 |
|---|
| 2025.10.14 | ₩104,405 | ₩106,238 | ₩103,843 | ₩104,967 | +0.54% | 2012.9만 |
|---|
| 2025.10.13 | ₩104,472 | ₩106,318 | ₩104,311 | ₩106,198 | +1.65% | 2609만 |
|---|
| 2025.10.10 | ₩101,501 | ₩102,518 | ₩100,458 | ₩101,394 | -0.11% | 2481.7만 |
|---|