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 | ₩118,892 | ₩120,220 | ₩118,369 | ₩119,750 | +0.72% | 1986.8만 |
| 2026.10.08 | ₩114,560 | ₩116,853 | ₩114,050 | ₩116,317 | +1.53% | 1665.2만 |
| 2026.10.07 | ₩114,439 | ₩115,874 | ₩113,151 | ₩114,627 | +0.16% | 2090.8만 |
| 2026.10.06 | ₩117,658 | ₩119,268 | ₩116,236 | ₩118,329 | +0.57% | 1464.3만 |
| 2026.10.05 | ₩117,819 | ₩118,275 | ₩115,338 | ₩117,256 | -0.48% | 1513.5만 |
| 2026.10.02 | ₩118,235 | ₩118,959 | ₩115,794 | ₩117,738 | -0.42% | 2007.2만 |
| 2026.10.01 | ₩117,618 | ₩118,074 | ₩115,995 | ₩116,343 | -1.08% | 2350.7만 |
| 2026.09.30 | ₩120,341 | ₩120,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,765 |
| -2.14% |
| 1708.8만 |
| 2026.09.29 | ₩119,039 | ₩119,724 | ₩117,779 | ₩119,469 | +0.36% | 1963만 |
|---|
| 2026.09.28 | ₩118,248 | ₩119,952 | ₩117,175 | ₩117,886 | -0.31% | 3048.8만 |
|---|
| 2026.09.25 | ₩123,989 | ₩125,169 | ₩122,513 | ₩124,566 | +0.47% | 1598.9만 |
|---|
| 2026.09.24 | ₩124,096 | ₩124,257 | ₩121,856 | ₩123,868 | -0.18% | 2188.2만 |
|---|
| 2026.09.23 | ₩127,664 | ₩127,785 | ₩124,834 | ₩125,491 | -1.70% | 2840.6만 |
|---|
| 2026.09.22 | ₩126,765 | ₩131,943 | ₩126,752 | ₩131,218 | +3.51% | 2086만 |
|---|
| 2026.09.21 | ₩128,509 | ₩128,643 | ₩125,692 | ₩126,658 | -1.44% | 1706.4만 |
|---|
| 2026.09.18 | ₩128,965 | ₩129,099 | ₩126,390 | ₩128,066 | -0.70% | 1901.8만 |
|---|
| 2026.09.17 | ₩128,563 | ₩129,676 | ₩126,685 | ₩128,657 | +0.07% | 2116만 |
|---|
| 2026.09.16 | ₩128,737 | ₩128,737 | ₩122,312 | ₩124,472 | -3.31% | 2702만 |
|---|
| 2026.09.15 | ₩126,913 | ₩127,087 | ₩124,539 | ₩126,256 | -0.52% | 1391.7만 |
|---|
| 2026.09.14 | ₩125,987 | ₩127,530 | ₩124,539 | ₩126,269 | +0.22% | 2440.7만 |
|---|
| 2026.09.11 | ₩131,728 | ₩132,895 | ₩129,072 | ₩130,239 | -1.13% | 1430.4만 |
|---|
| 2026.09.10 | ₩129,475 | ₩130,695 | ₩128,254 | ₩128,804 | -0.52% | 2194만 |
|---|
| 2026.09.09 | ₩134,746 | ₩136,114 | ₩132,372 | ₩133,418 | -0.99% | 1509.4만 |
|---|
| 2026.09.08 | ₩132,640 | ₩134,531 | ₩131,943 | ₩131,996 | -0.49% | 1253.3만 |
|---|
| 2026.09.04 | ₩132,452 | ₩134,263 | ₩131,460 | ₩133,136 | +0.52% | 2152.2만 |
|---|
| 2026.09.03 | ₩135,041 | ₩136,423 | ₩132,868 | ₩136,128 | +0.80% | 2916만 |
|---|
| 2026.09.02 | ₩130,051 | ₩132,466 | ₩129,166 | ₩130,950 | +0.69% | 2255.3만 |
|---|
| 2026.09.01 | ₩127,637 | ₩131,795 | ₩126,738 | ₩126,980 | -0.51% | 3135.2만 |
|---|
| 2026.08.31 | ₩133,163 | ₩133,646 | ₩130,092 | ₩132,130 | -0.78% | 1758.3만 |
|---|
| 2026.08.28 | ₩139,816 | ₩140,540 | ₩132,372 | ₩133,660 | -4.40% | 4106만 |
|---|
| 2026.08.27 | ₩136,999 | ₩139,642 | ₩136,396 | ₩139,078 | +1.52% | 1685.1만 |
|---|
| 2026.08.26 | ₩138,649 | ₩139,709 | ₩137,227 | ₩137,375 | -0.92% | 2388.5만 |
|---|
| 2026.08.25 | ₩136,731 | ₩141,734 | ₩136,543 | ₩141,533 | +3.51% | 2604만 |
|---|
| 2026.08.24 | ₩139,467 | ₩140,379 | ₩136,181 | ₩138,877 | -0.42% | 2281.5만 |
|---|
| 2026.08.21 | ₩137,683 | ₩138,488 | ₩136,503 | ₩137,925 | +0.18% | 3360.2만 |
|---|
| 2026.08.20 | ₩129,193 | ₩134,572 | ₩129,166 | ₩133,928 | +3.66% | 3338.8만 |
|---|
| 2026.08.19 | ₩126,121 | ₩130,736 | ₩125,826 | ₩130,548 | +3.51% | 4438.9만 |
|---|
| 2026.08.18 | ₩121,440 | ₩122,339 | ₩119,080 | ₩119,308 | -1.76% | 2246.6만 |
|---|
| 2026.08.17 | ₩121,977 | ₩124,203 | ₩121,145 | ₩123,251 | +1.04% | 1710.4만 |
|---|
| 2026.08.14 | ₩120,233 | ₩122,084 | ₩119,858 | ₩120,676 | +0.37% | 1520.4만 |
|---|
| 2026.08.13 | ₩119,656 | ₩119,710 | ₩117,390 | ₩118,396 | -1.05% | 3671.6만 |
|---|
| 2026.08.12 | ₩124,190 | ₩124,284 | ₩121,226 | ₩122,004 | -1.76% | 1859.3만 |
|---|
| 2026.08.11 | ₩120,716 | ₩121,977 | ₩119,710 | ₩120,877 | +0.13% | 1532.2만 |
|---|
| 2026.08.10 | ₩119,241 | ₩121,722 | ₩117,269 | ₩121,373 | +1.79% | 2271만 |
|---|
| 2026.08.07 | ₩119,791 | ₩121,789 | ₩118,624 | ₩120,569 | +0.65% | 4462.4만 |
|---|
| 2026.08.06 | ₩110,576 | ₩113,312 | ₩110,227 | ₩112,561 | +1.80% | 2551.1만 |
|---|
| 2026.08.05 | ₩110,254 | ₩113,084 | ₩109,731 | ₩112,239 | +1.80% | 4068.5만 |
|---|
| 2026.08.04 | ₩104,098 | ₩105,774 | ₩103,293 | ₩104,513 | +0.40% | 2025.6만 |
|---|
| 2026.08.03 | ₩99,671 | ₩102,099 | ₩98,746 | ₩102,005 | +2.34% | 1380.4만 |
|---|
| 2026.07.31 | ₩100,436 | ₩101,026 | ₩97,807 | ₩99,390 | -1.04% | 1778.3만 |
|---|
| 2026.07.30 | ₩101,066 | ₩103,024 | ₩99,658 | ₩102,984 | +1.90% | 2032.1만 |
|---|
| 2026.07.29 | ₩99,175 | ₩101,978 | ₩96,814 | ₩98,679 | -0.50% | 2571.9만 |
|---|
| 2026.07.28 | ₩99,926 | ₩100,798 | ₩98,357 | ₩99,537 | -0.39% | 1426.6만 |
|---|
| 2026.07.27 | ₩102,220 | ₩102,689 | ₩99,591 | ₩101,576 | -0.63% | 1140.1만 |
|---|
| 2026.07.24 | ₩101,267 | ₩102,582 | ₩100,087 | ₩100,905 | -0.36% | 1069.4만 |
|---|
| 2026.07.23 | ₩99,846 | ₩101,080 | ₩99,054 | ₩100,624 | +0.78% | 1637.1만 |
|---|
| 2026.07.22 | ₩101,831 | ₩104,607 | ₩101,831 | ₩102,850 | +1.00% | 2042.8만 |
|---|
| 2026.07.21 | ₩97,163 | ₩99,564 | ₩96,720 | ₩99,510 | +2.42% | 1873.5만 |
|---|
| 2026.07.20 | ₩95,419 | ₩96,050 | ₩94,588 | ₩94,883 | -0.56% | 1235.4만 |
|---|
| 2026.07.17 | ₩94,427 | ₩96,479 | ₩93,542 | ₩95,661 | +1.31% | 1818.2만 |
|---|
| 2026.07.16 | ₩97,753 | ₩97,780 | ₩95,285 | ₩95,768 | -2.03% | 2382.3만 |
|---|
| 2026.07.15 | ₩99,846 | ₩100,986 | ₩97,431 | ₩99,255 | -0.59% | 1470.5만 |
|---|
| 2026.07.14 | ₩102,072 | ₩103,092 | ₩99,899 | ₩100,436 | -1.60% | 1832.9만 |
|---|
| 2026.07.13 | ₩99,390 | ₩100,114 | ₩97,700 | ₩98,410 | -0.99% | 2025.1만 |
|---|
| 2026.07.10 | ₩100,717 | ₩101,992 | ₩99,940 | ₩101,308 | +0.59% | 814만 |
|---|
| 2026.07.09 | ₩100,798 | ₩102,005 | ₩99,685 | ₩101,643 | +0.84% | 1624.1만 |
|---|
| 2026.07.08 | ₩99,376 | ₩100,342 | ₩96,425 | ₩98,625 | -0.76% | 2564.2만 |
|---|
| 2026.07.07 | ₩105,090 | ₩105,680 | ₩100,771 | ₩101,616 | -3.31% | 2056.2만 |
|---|
| 2026.07.06 | ₩106,659 | ₩107,545 | ₩103,950 | ₩105,613 | -0.98% | 1397.7만 |
|---|
| 2026.07.02 | ₩104,232 | ₩106,230 | ₩102,984 | ₩105,197 | +0.93% | 2996.4만 |
|---|
| 2026.07.01 | ₩101,174 | ₩104,835 | ₩100,570 | ₩100,691 | -0.48% | 2238.3만 |
|---|
| 2026.06.30 | ₩101,120 | ₩101,844 | ₩99,108 | ₩101,200 | +0.08% | 1687.5만 |
|---|
| 2026.06.29 | ₩102,112 | ₩102,206 | ₩100,047 | ₩101,509 | -0.59% | 1807.6만 |
|---|
| 2026.06.26 | ₩102,823 | ₩105,278 | ₩102,193 | ₩103,279 | +0.44% | 2278.2만 |
|---|
| 2026.06.25 | ₩102,595 | ₩103,185 | ₩99,966 | ₩101,495 | -1.07% | 3095.9만 |
|---|
| 2026.06.24 | ₩99,510 | ₩102,475 | ₩98,853 | ₩100,047 | +0.54% | 3051.6만 |
|---|
| 2026.06.23 | ₩104,326 | ₩106,257 | ₩103,615 | ₩104,165 | -0.15% | 2680.8만 |
|---|
| 2026.06.22 | ₩107,867 | ₩109,543 | ₩107,491 | ₩109,235 | +1.27% | 1735.5만 |
|---|
| 2026.06.18 | ₩113,889 | ₩116,115 | ₩109,275 | ₩110,670 | -2.83% | 3718만 |
|---|
| 2026.06.17 | ₩116,960 | ₩120,703 | ₩113,057 | ₩113,151 | -3.26% | 4982.2만 |
|---|
| 2026.06.16 | ₩115,552 | ₩117,484 | ₩114,895 | ₩117,014 | +1.27% | 2163.6만 |
|---|
| 2026.06.15 | ₩114,573 | ₩116,531 | ₩113,621 | ₩114,372 | -0.18% | 3432.5만 |
|---|
| 2026.06.12 | ₩105,345 | ₩108,175 | ₩104,299 | ₩107,343 | +1.90% | 2556만 |
|---|
| 2026.06.11 | ₩99,242 | ₩104,862 | ₩98,947 | ₩104,245 | +5.04% | 3482.1만 |
|---|
| 2026.06.10 | ₩100,315 | ₩103,011 | ₩98,759 | ₩99,001 | -1.31% | 2641.5만 |
|---|
| 2026.06.09 | ₩106,633 | ₩107,612 | ₩100,637 | ₩104,071 | -2.40% | 2489.7만 |
|---|
| 2026.06.08 | ₩106,445 | ₩107,706 | ₩105,238 | ₩105,519 | -0.87% | 1856.8만 |
|---|
| 2026.06.05 | ₩112,400 | ₩112,467 | ₩105,667 | ₩105,747 | -5.92% | 4479.2만 |
|---|
| 2026.06.04 | ₩115,834 | ₩117,323 | ₩114,855 | ₩115,887 | +0.05% | 1342만 |
|---|
| 2026.06.03 | ₩116,035 | ₩116,598 | ₩113,929 | ₩114,010 | -1.75% | 1814만 |
|---|
| 2026.06.02 | ₩117,940 | ₩118,422 | ₩115,338 | ₩118,101 | +0.14% | 1926.9만 |
|---|
| 2026.06.01 | ₩115,955 | ₩117,430 | ₩113,178 | ₩116,263 | +0.27% | 2602.3만 |
|---|
| 2026.05.29 | ₩117,202 | ₩121,199 | ₩116,223 | ₩120,032 | +2.41% | 2227.7만 |
|---|
| 2026.05.28 | ₩113,379 | ₩118,034 | ₩111,756 | ₩116,934 | +3.13% | 2096만 |
|---|
| 2026.05.27 | ₩115,136 | ₩117,162 | ₩114,466 | ₩114,600 | -0.47% | 1939.2만 |
|---|
| 2026.05.26 | ₩116,746 | ₩118,798 | ₩116,598 | ₩118,704 | +1.68% | 2163.9만 |
|---|
| 2026.05.22 | ₩114,828 | ₩115,539 | ₩112,601 | ₩114,036 | -0.69% | 1463.9만 |
|---|
| 2026.05.21 | ₩113,285 | ₩117,577 | ₩112,816 | ₩115,338 | +1.81% | 1709.3만 |
|---|
| 2026.05.20 | ₩113,446 | ₩116,612 | ₩112,226 | ₩115,834 | +2.10% | 2043.1만 |
|---|
| 2026.05.19 | ₩114,747 | ₩114,814 | ₩111,797 | ₩112,373 | -2.07% | 2192.2만 |
|---|
| 2026.05.18 | ₩118,905 | ₩120,086 | ₩115,874 | ₩116,880 | -1.70% | 1699.8만 |
|---|
| 2026.05.15 | ₩120,045 | ₩120,113 | ₩116,464 | ₩117,162 | -2.40% | 3865.5만 |
|---|
| 2026.05.14 | ₩128,630 | ₩128,643 | ₩125,464 | ₩126,014 | -2.03% | 1437.2만 |
|---|
| 2026.05.13 | ₩128,885 | ₩130,373 | ₩126,940 | ₩129,072 | +0.15% | 1225.5만 |
|---|
| 2026.05.12 | ₩128,227 | ₩130,856 | ₩124,539 | ₩130,293 | +1.61% | 2228.3만 |
|---|
| 2026.05.11 | ₩127,879 | ₩132,439 | ₩127,812 | ₩130,910 | +2.37% | 2440.3만 |
|---|
| 2026.05.08 | ₩124,914 | ₩127,825 | ₩124,405 | ₩126,873 | +1.57% | 1942.7만 |
|---|
| 2026.05.07 | ₩127,154 | ₩128,911 | ₩122,902 | ₩123,023 | -3.25% | 2682.6만 |
|---|
| 2026.05.06 | ₩121,400 | ₩124,847 | ₩121,306 | ₩123,989 | +2.13% | 3511.5만 |
|---|
| 2026.05.05 | ₩117,068 | ₩117,631 | ₩114,975 | ₩115,096 | -1.68% | 1155.8만 |
|---|
| 2026.05.04 | ₩115,539 | ₩117,162 | ₩114,627 | ₩114,881 | -0.57% | 1561.3만 |
|---|
| 2026.05.01 | ₩117,645 | ₩119,469 | ₩116,692 | ₩116,840 | -0.68% | 1233.7만 |
|---|
| 2026.04.30 | ₩119,241 | ₩119,965 | ₩117,256 | ₩118,422 | -0.69% | 2314.2만 |
|---|
| 2026.04.29 | ₩116,840 | ₩117,564 | ₩115,257 | ₩115,646 | -1.02% | 2076.6만 |
|---|
| 2026.04.28 | ₩120,904 | ₩121,561 | ₩118,181 | ₩118,758 | -1.78% | 2530.4만 |
|---|
| 2026.04.27 | ₩125,303 | ₩125,370 | ₩123,560 | ₩124,190 | -0.89% | 1201만 |
|---|
| 2026.04.24 | ₩124,941 | ₩126,765 | ₩123,694 | ₩126,537 | +1.28% | 1696.7만 |
|---|
| 2026.04.23 | ₩125,183 | ₩126,081 | ₩120,984 | ₩123,654 | -1.22% | 2773.6만 |
|---|
| 2026.04.22 | ₩127,476 | ₩128,442 | ₩126,135 | ₩126,725 | -0.59% | 1437.1만 |
|---|
| 2026.04.21 | ₩131,299 | ₩132,090 | ₩124,324 | ₩124,727 | -5.01% | 3153.2만 |
|---|
| 2026.04.20 | ₩133,405 | ₩133,525 | ₩131,581 | ₩132,962 | -0.33% | 1189.8만 |
|---|
| 2026.04.17 | ₩133,794 | ₩137,335 | ₩133,311 | ₩134,585 | +0.59% | 2138.1만 |
|---|
| 2026.04.16 | ₩131,728 | ₩132,922 | ₩130,575 | ₩130,990 | -0.56% | 1384.2만 |
|---|
| 2026.04.15 | ₩134,022 | ₩134,706 | ₩131,017 | ₩131,138 | -2.15% | 1664.5만 |
|---|
| 2026.04.14 | ₩134,196 | ₩136,235 | ₩133,351 | ₩135,135 | +0.70% | 1584.1만 |
|---|
| 2026.04.13 | ₩131,460 | ₩133,096 | ₩130,575 | ₩132,493 | +0.79% | 1244.6만 |
|---|
| 2026.04.10 | ₩132,761 | ₩134,424 | ₩132,506 | ₩133,311 | +0.41% | 1780.4만 |
|---|
| 2026.04.09 | ₩131,916 | ₩134,035 | ₩130,105 | ₩131,916 | 0.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩135,309 | ₩135,967 | ₩129,609 | ₩131,688 | -2.68% | 2618.9만 |
|---|
| 2026.04.07 | ₩125,665 | ₩127,731 | ₩122,648 | ₩127,382 | +1.37% | 1359.7만 |
|---|
| 2026.04.06 | ₩126,430 | ₩127,798 | ₩125,290 | ₩125,840 | -0.47% | 1157.3만 |
|---|
| 2026.04.02 | ₩120,931 | ₩128,563 | ₩120,703 | ₩126,873 | +4.91% | 2272.7만 |
|---|
| 2026.04.01 | ₩127,034 | ₩131,057 | ₩125,384 | ₩128,777 | +1.37% | 4205.1만 |
|---|
| 2026.03.31 | ₩118,101 | ₩123,104 | ₩117,873 | ₩123,090 | +4.22% | 3651.6만 |
|---|
| 2026.03.30 | ₩117,215 | ₩118,583 | ₩113,648 | ₩115,069 | -1.83% | 2411.4만 |
|---|
| 2026.03.27 | ₩111,045 | ₩116,585 | ₩110,509 | ₩115,069 | +3.62% | 3530.1만 |
|---|
| 2026.03.26 | ₩111,957 | ₩116,062 | ₩110,348 | ₩110,509 | -1.29% | 4141.6만 |
|---|
| 2026.03.25 | ₩117,390 | ₩118,127 | ₩114,680 | ₩115,780 | -1.37% | 3350.9만 |
|---|
| 2026.03.24 | ₩109,865 | ₩112,829 | ₩108,349 | ₩111,998 | +1.94% | 2353만 |
|---|
| 2026.03.23 | ₩109,127 | ₩113,969 | ₩108,805 | ₩111,837 | +2.48% | 6221.8만 |
|---|
| 2026.03.20 | ₩111,756 | ₩111,850 | ₩105,613 | ₩107,464 | -3.84% | 4002.3만 |
|---|
| 2026.03.19 | ₩108,457 | ₩111,850 | ₩107,250 | ₩111,193 | +2.52% | 6311.1만 |
|---|
| 2026.03.18 | ₩120,703 | ₩121,186 | ₩117,671 | ₩118,181 | -2.09% | 4133.1만 |
|---|
| 2026.03.17 | ₩127,114 | ₩128,938 | ₩125,156 | ₩126,028 | -0.85% | 1489.8만 |
|---|
| 2026.03.16 | ₩125,209 | ₩128,576 | ₩123,868 | ₩126,591 | +1.10% | 2172만 |
|---|
| 2026.03.13 | ₩131,996 | ₩131,996 | ₩124,592 | ₩125,089 | -5.23% | 3572.5만 |
|---|
| 2026.03.12 | ₩135,524 | ₩135,618 | ₩131,996 | ₩133,190 | -1.72% | 2060.4만 |
|---|
| 2026.03.11 | ₩136,879 | ₩137,026 | ₩132,975 | ₩135,953 | -0.68% | 1927.8만 |
|---|
| 2026.03.10 | ₩139,575 | ₩141,828 | ₩138,287 | ₩138,649 | -0.66% | 2159.2만 |
|---|
| 2026.03.09 | ₩132,305 | ₩137,576 | ₩128,710 | ₩137,402 | +3.85% | 2468.7만 |
|---|
| 2026.03.06 | ₩133,123 | ₩137,482 | ₩131,822 | ₩135,980 | +2.15% | 2572.3만 |
|---|
| 2026.03.05 | ₩139,762 | ₩139,762 | ₩133,499 | ₩136,570 | -2.28% | 3402.4만 |
|---|
| 2026.03.04 | ₩145,074 | ₩145,208 | ₩139,910 | ₩142,016 | -2.11% | 2050.3만 |
|---|
| 2026.03.03 | ₩144,175 | ₩144,846 | ₩137,536 | ₩141,157 | -2.09% | 6661.8만 |
|---|
| 2026.03.02 | ₩156,207 | ₩157,172 | ₩149,366 | ₩154,704 | -0.96% | 2713.7만 |
|---|
| 2026.02.27 | ₩154,503 | ₩155,576 | ₩153,336 | ₩155,375 | +0.56% | 1864.7만 |
|---|
| 2026.02.26 | ₩148,078 | ₩153,041 | ₩146,375 | ₩152,760 | +3.16% | 1862.3만 |
|---|
| 2026.02.25 | ₩150,466 | ₩151,780 | ₩148,709 | ₩149,098 | -0.91% | 1463.3만 |
|---|
| 2026.02.24 | ₩143,518 | ₩149,554 | ₩142,807 | ₩148,481 | +3.46% | 1563.6만 |
|---|
| 2026.02.23 | ₩144,564 | ₩148,266 | ₩144,350 | ₩147,931 | +2.33% | 2660.9만 |
|---|
| 2026.02.20 | ₩139,937 | ₩142,700 | ₩136,852 | ₩142,525 | +1.85% | 2344.1만 |
|---|
| 2026.02.19 | ₩136,825 | ₩139,897 | ₩135,618 | ₩139,816 | +2.19% | 1846.7만 |
|---|
| 2026.02.18 | ₩136,570 | ₩139,078 | ₩135,859 | ₩137,563 | +0.73% | 1892.4만 |
|---|
| 2026.02.17 | ₩133,941 | ₩135,725 | ₩130,655 | ₩134,464 | +0.39% | 2674.3만 |
|---|
| 2026.02.13 | ₩135,363 | ₩139,682 | ₩133,499 | ₩139,414 | +2.99% | 3192.8만 |
|---|
| 2026.02.12 | ₩140,594 | ₩141,895 | ₩131,621 | ₩131,822 | -6.24% | 4343.6만 |
|---|
| 2026.02.11 | ₩141,493 | ₩142,807 | ₩137,469 | ₩142,137 | +0.46% | 2262.4만 |
|---|
| 2026.02.10 | ₩137,174 | ₩139,226 | ₩136,610 | ₩138,166 | +0.72% | 1540.8만 |
|---|
| 2026.02.09 | ₩132,184 | ₩138,274 | ₩132,130 | ₩138,005 | +4.40% | 2705.7만 |
|---|
| 2026.02.06 | ₩127,597 | ₩131,353 | ₩127,396 | ₩130,628 | +2.38% | 2480.8만 |
|---|
| 2026.02.05 | ₩126,806 | ₩130,373 | ₩123,774 | ₩123,989 | -2.22% | 3958.7만 |
|---|
| 2026.02.04 | ₩135,484 | ₩135,631 | ₩127,342 | ₩132,385 | -2.29% | 3025.7만 |
|---|
| 2026.02.03 | ₩133,847 | ₩134,116 | ₩128,308 | ₩131,742 | -1.57% | 4363.4만 |
|---|
| 2026.02.02 | ₩126,041 | ₩129,931 | ₩123,399 | ₩126,336 | +0.23% | 3545.6만 |
|---|
| 2026.01.30 | ₩132,667 | ₩136,651 | ₩124,901 | ₩126,350 | -4.76% | 1억 |
|---|
| 2026.01.29 | ₩151,955 | ₩152,236 | ₩140,366 | ₩144,832 | -4.69% | 6696.2만 |
|---|
| 2026.01.28 | ₩148,052 | ₩150,546 | ₩146,214 | ₩150,439 | +1.61% | 3137.6만 |
|---|
| 2026.01.27 | ₩144,752 | ₩146,710 | ₩139,333 | ₩146,590 | +1.27% | 3077.9만 |
|---|
| 2026.01.26 | ₩148,467 | ₩150,949 | ₩144,122 | ₩144,162 | -2.90% | 3888.3만 |
|---|
| 2026.01.23 | ₩141,546 | ₩144,350 | ₩140,634 | ₩143,545 | +1.41% | 1962.3만 |
|---|
| 2026.01.22 | ₩135,658 | ₩141,962 | ₩135,537 | ₩141,063 | +3.98% | 3039.7만 |
|---|
| 2026.01.21 | ₩140,701 | ₩141,278 | ₩134,880 | ₩135,859 | -3.44% | 3486.1만 |
|---|
| 2026.01.20 | ₩136,181 | ₩138,180 | ₩135,336 | ₩137,858 | +1.23% | 3306.1만 |
|---|
| 2026.01.16 | ₩129,139 | ₩130,561 | ₩126,671 | ₩130,427 | +1.00% | 1958.7만 |
|---|
| 2026.01.15 | ₩128,885 | ₩131,218 | ₩127,852 | ₩130,253 | +1.06% | 1398만 |
|---|
| 2026.01.14 | ₩131,996 | ₩132,010 | ₩127,919 | ₩129,917 | -1.58% | 2267.3만 |
|---|
| 2026.01.13 | ₩130,145 | ₩131,406 | ₩129,086 | ₩129,394 | -0.58% | 1957.9만 |
|---|
| 2026.01.12 | ₩127,677 | ₩130,078 | ₩127,516 | ₩128,388 | +0.56% | 2729.7만 |
|---|
| 2026.01.09 | ₩123,144 | ₩124,968 | ₩122,366 | ₩124,150 | +0.82% | 1810.9만 |
|---|
| 2026.01.08 | ₩119,522 | ₩122,809 | ₩119,093 | ₩122,782 | +2.73% | 1753.6만 |
|---|
| 2026.01.07 | ₩119,992 | ₩122,232 | ₩118,154 | ₩122,138 | +1.79% | 1841.5만 |
|---|
| 2026.01.06 | ₩119,737 | ₩123,680 | ₩119,469 | ₩123,586 | +3.21% | 2358.2만 |
|---|
| 2026.01.05 | ₩117,738 | ₩121,601 | ₩117,068 | ₩118,637 | +0.76% | 2519.5만 |
|---|
| 2026.01.02 | ₩116,853 | ₩116,974 | ₩111,636 | ₩114,989 | -1.60% | 2403.2만 |
|---|
| 2025.12.31 | ₩115,955 | ₩117,671 | ₩114,895 | ₩115,042 | -0.79% | 1317.5만 |
|---|
| 2025.12.30 | ₩118,101 | ₩118,570 | ₩116,102 | ₩116,478 | -1.37% | 1949.5만 |
|---|
| 2025.12.29 | ₩116,598 | ₩117,323 | ₩113,862 | ₩115,150 | -1.24% | 3991만 |
|---|
| 2025.12.26 | ₩121,964 | ₩122,956 | ₩120,193 | ₩122,446 | +0.40% | 2470.9만 |
|---|
| 2025.12.24 | ₩120,448 | ₩121,078 | ₩118,396 | ₩120,314 | -0.11% | 1413.6만 |
|---|
| 2025.12.23 | ₩121,186 | ₩121,360 | ₩118,959 | ₩121,078 | -0.09% | 1896.9만 |
|---|
| 2025.12.22 | ₩120,260 | ₩122,124 | ₩119,469 | ₩120,958 | +0.58% | 2470.7만 |
|---|
| 2025.12.19 | ₩114,788 | ₩118,959 | ₩114,761 | ₩117,752 | +2.58% | 2470만 |
|---|
| 2025.12.18 | ₩114,452 | ₩116,960 | ₩113,795 | ₩114,908 | +0.40% | 1877.2만 |
|---|
| 2025.12.17 | ₩115,498 | ₩116,183 | ₩113,500 | ₩115,123 | -0.33% | 1798.5만 |
|---|
| 2025.12.16 | ₩114,224 | ₩115,753 | ₩112,333 | ₩113,782 | -0.39% | 1484.9만 |
|---|
| 2025.12.15 | ₩116,035 | ₩116,357 | ₩112,293 | ₩113,808 | -1.92% | 2177.5만 |
|---|
| 2025.12.12 | ₩118,704 | ₩118,704 | ₩112,990 | ₩114,895 | -3.21% | 2673.6만 |
|---|
| 2025.12.11 | ₩111,595 | ₩117,296 | ₩111,488 | ₩115,700 | +3.68% | 2999.7만 |
|---|
| 2025.12.10 | ₩109,382 | ₩112,588 | ₩108,014 | ₩111,756 | +2.17% | 2291.8만 |
|---|
| 2025.12.09 | ₩106,364 | ₩110,080 | ₩106,351 | ₩109,905 | +3.33% | 1928.7만 |
|---|
| 2025.12.08 | ₩108,671 | ₩108,980 | ₩106,056 | ₩106,177 | -2.30% | 1897.7만 |
|---|
| 2025.12.05 | ₩109,986 | ₩112,346 | ₩108,269 | ₩108,685 | -1.18% | 1755.9만 |
|---|
| 2025.12.04 | ₩107,759 | ₩109,302 | ₩107,343 | ₩109,168 | +1.31% | 1226.5만 |
|---|
| 2025.12.03 | ₩110,160 | ₩111,220 | ₩108,564 | ₩108,725 | -1.30% | 1755.6만 |
|---|
| 2025.12.02 | ₩110,616 | ₩111,273 | ₩106,364 | ₩109,463 | -1.04% | 2546.8만 |
|---|
| 2025.12.01 | ₩112,601 | ₩112,709 | ₩110,147 | ₩111,086 | -1.35% | 2053.4만 |
|---|
| 2025.11.28 | ₩110,335 | ₩111,703 | ₩109,677 | ₩111,636 | +1.18% | 1590.7만 |
|---|
| 2025.11.26 | ₩105,492 | ₩109,758 | ₩105,358 | ₩109,382 | +3.69% | 2737.5만 |
|---|
| 2025.11.25 | ₩103,695 | ₩105,345 | ₩103,092 | ₩104,352 | +0.63% | 1493.8만 |
|---|
| 2025.11.24 | ₩99,457 | ₩104,621 | ₩99,349 | ₩104,567 | +5.14% | 2448.7만 |
|---|
| 2025.11.21 | ₩97,941 | ₩100,141 | ₩97,176 | ₩98,786 | +0.86% | 2569.5만 |
|---|
| 2025.11.20 | ₩102,931 | ₩104,272 | ₩97,834 | ₩97,874 | -4.91% | 3468.5만 |
|---|
| 2025.11.19 | ₩103,212 | ₩104,862 | ₩101,294 | ₩102,461 | -0.73% | 2195.9만 |
|---|
| 2025.11.18 | ₩101,415 | ₩102,568 | ₩99,765 | ₩101,442 | +0.03% | 2432.4만 |
|---|
| 2025.11.17 | ₩101,469 | ₩103,239 | ₩99,524 | ₩100,530 | -0.93% | 2583.7만 |
|---|
| 2025.11.14 | ₩98,638 | ₩103,159 | ₩98,249 | ₩102,153 | +3.56% | 2884.1만 |
|---|
| 2025.11.13 | ₩106,619 | ₩106,954 | ₩102,501 | ₩103,346 | -3.07% | 3034.6만 |
|---|
| 2025.11.12 | ₩102,944 | ₩107,263 | ₩102,340 | ₩106,297 | +3.26% | 3332만 |
|---|
| 2025.11.11 | ₩102,662 | ₩103,038 | ₩100,530 | ₩102,890 | +0.22% | 1717만 |
|---|
| 2025.11.10 | ₩100,919 | ₩102,568 | ₩100,087 | ₩101,911 | +0.98% | 3085.1만 |
|---|
| 2025.11.07 | ₩95,875 | ₩97,311 | ₩94,534 | ₩97,311 | +1.50% | 2042.2만 |
|---|
| 2025.11.06 | ₩95,594 | ₩97,525 | ₩94,829 | ₩94,910 | -0.72% | 2200.8만 |
|---|
| 2025.11.05 | ₩93,770 | ₩95,084 | ₩93,193 | ₩94,789 | +1.09% | 2434만 |
|---|
| 2025.11.04 | ₩93,005 | ₩93,394 | ₩91,476 | ₩91,583 | -1.53% | 2876.6만 |
|---|
| 2025.11.03 | ₩96,197 | ₩97,163 | ₩94,869 | ₩95,634 | -0.59% | 1563만 |
|---|
| 2025.10.31 | ₩97,793 | ₩97,807 | ₩95,433 | ₩96,653 | -1.17% | 2088.2만 |
|---|
| 2025.10.30 | ₩95,124 | ₩97,995 | ₩94,574 | ₩97,780 | +2.79% | 2516.6만 |
|---|
| 2025.10.29 | ₩97,780 | ₩97,914 | ₩94,829 | ₩95,325 | -2.51% | 3361.5만 |
|---|
| 2025.10.28 | ₩92,066 | ₩95,553 | ₩91,771 | ₩95,258 | +3.47% | 2861.2만 |
|---|
| 2025.10.27 | ₩94,091 | ₩95,741 | ₩91,382 | ₩93,770 | -0.34% | 5066.2만 |
|---|
| 2025.10.24 | ₩97,244 | ₩99,269 | ₩96,774 | ₩97,646 | +0.41% | 2447.7만 |
|---|
| 2025.10.23 | ₩99,953 | ₩100,168 | ₩98,706 | ₩98,974 | -0.98% | 2568.9만 |
|---|
| 2025.10.22 | ₩94,534 | ₩98,343 | ₩94,266 | ₩97,847 | +3.50% | 4799.9만 |
|---|
| 2025.10.21 | ₩100,033 | ₩100,583 | ₩96,747 | ₩97,633 | -2.40% | 7127만 |
|---|
| 2025.10.20 | ₩107,545 | ₩108,671 | ₩105,975 | ₩107,786 | +0.22% | 2943.6만 |
|---|
| 2025.10.17 | ₩110,214 | ₩110,549 | ₩103,521 | ₩105,600 | -4.19% | 7059.9만 |
|---|
| 2025.10.16 | ₩110,603 | ₩114,130 | ₩109,610 | ₩113,259 | +2.40% | 3978.2만 |
|---|
| 2025.10.15 | ₩106,646 | ₩109,637 | ₩106,284 | ₩109,275 | +2.47% | 3155.2만 |
|---|
| 2025.10.14 | ₩104,661 | ₩106,498 | ₩104,098 | ₩105,224 | +0.54% | 2012.9만 |
|---|
| 2025.10.13 | ₩104,728 | ₩106,579 | ₩104,567 | ₩106,458 | +1.65% | 2609만 |
|---|
| 2025.10.10 | ₩101,750 | ₩102,770 | ₩100,704 | ₩101,643 | -0.11% | 2481.7만 |
|---|