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 | ₩118,879 | ₩120,206 | ₩118,356 | ₩119,737 | +0.72% | 1986.8만 |
| 2026.10.08 | ₩114,547 | ₩116,840 | ₩114,037 | ₩116,304 | +1.53% | 1665.2만 |
| 2026.10.07 | ₩114,426 | ₩115,861 | ₩113,139 | ₩114,614 | +0.16% | 2090.8만 |
| 2026.10.06 | ₩117,645 | ₩119,254 | ₩116,223 | ₩118,315 | +0.57% | 1464.3만 |
| 2026.10.05 | ₩117,806 | ₩118,262 | ₩115,325 | ₩117,242 | -0.48% | 1513.5만 |
| 2026.10.02 | ₩118,221 | ₩118,946 | ₩115,781 | ₩117,725 | -0.42% | 2007.2만 |
| 2026.10.01 | ₩117,605 | ₩118,061 | ₩115,982 | ₩116,330 | -1.08% | 2350.7만 |
| 2026.09.30 | ₩120,327 | ₩120,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,752 |
| -2.14% |
| 1708.8만 |
| 2026.09.29 | ₩119,026 | ₩119,710 | ₩117,766 | ₩119,455 | +0.36% | 1963만 |
|---|
| 2026.09.28 | ₩118,235 | ₩119,938 | ₩117,162 | ₩117,873 | -0.31% | 3048.8만 |
|---|
| 2026.09.25 | ₩123,975 | ₩125,155 | ₩122,500 | ₩124,552 | +0.47% | 1598.9만 |
|---|
| 2026.09.24 | ₩124,082 | ₩124,243 | ₩121,843 | ₩123,854 | -0.18% | 2188.2만 |
|---|
| 2026.09.23 | ₩127,650 | ₩127,770 | ₩124,820 | ₩125,477 | -1.70% | 2840.6만 |
|---|
| 2026.09.22 | ₩126,751 | ₩131,928 | ₩126,738 | ₩131,204 | +3.51% | 2086만 |
|---|
| 2026.09.21 | ₩128,495 | ₩128,629 | ₩125,678 | ₩126,644 | -1.44% | 1706.4만 |
|---|
| 2026.09.18 | ₩128,951 | ₩129,085 | ₩126,376 | ₩128,052 | -0.70% | 1901.8만 |
|---|
| 2026.09.17 | ₩128,548 | ₩129,661 | ₩126,671 | ₩128,642 | +0.07% | 2116만 |
|---|
| 2026.09.16 | ₩128,723 | ₩128,723 | ₩122,299 | ₩124,458 | -3.31% | 2702만 |
|---|
| 2026.09.15 | ₩126,899 | ₩127,073 | ₩124,525 | ₩126,242 | -0.52% | 1391.7만 |
|---|
| 2026.09.14 | ₩125,973 | ₩127,516 | ₩124,525 | ₩126,255 | +0.22% | 2440.7만 |
|---|
| 2026.09.11 | ₩131,713 | ₩132,880 | ₩129,058 | ₩130,225 | -1.13% | 1430.4만 |
|---|
| 2026.09.10 | ₩129,460 | ₩130,681 | ₩128,240 | ₩128,790 | -0.52% | 2194만 |
|---|
| 2026.09.09 | ₩134,731 | ₩136,099 | ₩132,357 | ₩133,403 | -0.99% | 1509.4만 |
|---|
| 2026.09.08 | ₩132,625 | ₩134,516 | ₩131,928 | ₩131,982 | -0.49% | 1253.3만 |
|---|
| 2026.09.04 | ₩132,438 | ₩134,248 | ₩131,445 | ₩133,122 | +0.52% | 2152.2만 |
|---|
| 2026.09.03 | ₩135,026 | ₩136,407 | ₩132,853 | ₩136,112 | +0.80% | 2916만 |
|---|
| 2026.09.02 | ₩130,037 | ₩132,451 | ₩129,152 | ₩130,935 | +0.69% | 2255.3만 |
|---|
| 2026.09.01 | ₩127,623 | ₩131,780 | ₩126,724 | ₩126,966 | -0.51% | 3135.2만 |
|---|
| 2026.08.31 | ₩133,148 | ₩133,631 | ₩130,077 | ₩132,116 | -0.78% | 1758.3만 |
|---|
| 2026.08.28 | ₩139,800 | ₩140,525 | ₩132,357 | ₩133,645 | -4.40% | 4106만 |
|---|
| 2026.08.27 | ₩136,984 | ₩139,626 | ₩136,381 | ₩139,063 | +1.52% | 1685.1만 |
|---|
| 2026.08.26 | ₩138,634 | ₩139,693 | ₩137,212 | ₩137,360 | -0.92% | 2388.5만 |
|---|
| 2026.08.25 | ₩136,716 | ₩141,718 | ₩136,528 | ₩141,517 | +3.51% | 2604만 |
|---|
| 2026.08.24 | ₩139,452 | ₩140,364 | ₩136,166 | ₩138,862 | -0.42% | 2281.5만 |
|---|
| 2026.08.21 | ₩137,668 | ₩138,473 | ₩136,488 | ₩137,909 | +0.18% | 3360.2만 |
|---|
| 2026.08.20 | ₩129,179 | ₩134,557 | ₩129,152 | ₩133,913 | +3.66% | 3338.8만 |
|---|
| 2026.08.19 | ₩126,107 | ₩130,721 | ₩125,812 | ₩130,533 | +3.51% | 4438.9만 |
|---|
| 2026.08.18 | ₩121,427 | ₩122,325 | ₩119,066 | ₩119,294 | -1.76% | 2246.6만 |
|---|
| 2026.08.17 | ₩121,963 | ₩124,190 | ₩121,132 | ₩123,237 | +1.04% | 1710.4만 |
|---|
| 2026.08.14 | ₩120,220 | ₩122,071 | ₩119,844 | ₩120,662 | +0.37% | 1520.4만 |
|---|
| 2026.08.13 | ₩119,643 | ₩119,697 | ₩117,377 | ₩118,382 | -1.05% | 3671.6만 |
|---|
| 2026.08.12 | ₩124,176 | ₩124,270 | ₩121,212 | ₩121,990 | -1.76% | 1859.3만 |
|---|
| 2026.08.11 | ₩120,703 | ₩121,963 | ₩119,697 | ₩120,864 | +0.13% | 1532.2만 |
|---|
| 2026.08.10 | ₩119,227 | ₩121,708 | ₩117,256 | ₩121,360 | +1.79% | 2271만 |
|---|
| 2026.08.07 | ₩119,777 | ₩121,776 | ₩118,610 | ₩120,555 | +0.65% | 4462.4만 |
|---|
| 2026.08.06 | ₩110,564 | ₩113,300 | ₩110,215 | ₩112,548 | +1.80% | 2551.1만 |
|---|
| 2026.08.05 | ₩110,242 | ₩113,072 | ₩109,719 | ₩112,227 | +1.80% | 4068.5만 |
|---|
| 2026.08.04 | ₩104,086 | ₩105,762 | ₩103,281 | ₩104,502 | +0.40% | 2025.6만 |
|---|
| 2026.08.03 | ₩99,660 | ₩102,088 | ₩98,735 | ₩101,994 | +2.34% | 1380.4만 |
|---|
| 2026.07.31 | ₩100,425 | ₩101,015 | ₩97,796 | ₩99,378 | -1.04% | 1778.3만 |
|---|
| 2026.07.30 | ₩101,055 | ₩103,013 | ₩99,647 | ₩102,973 | +1.90% | 2032.1만 |
|---|
| 2026.07.29 | ₩99,164 | ₩101,967 | ₩96,803 | ₩98,668 | -0.50% | 2571.9만 |
|---|
| 2026.07.28 | ₩99,915 | ₩100,787 | ₩98,346 | ₩99,526 | -0.39% | 1426.6만 |
|---|
| 2026.07.27 | ₩102,208 | ₩102,678 | ₩99,580 | ₩101,565 | -0.63% | 1140.1만 |
|---|
| 2026.07.24 | ₩101,256 | ₩102,570 | ₩100,076 | ₩100,894 | -0.36% | 1069.4만 |
|---|
| 2026.07.23 | ₩99,834 | ₩101,068 | ₩99,043 | ₩100,612 | +0.78% | 1637.1만 |
|---|
| 2026.07.22 | ₩101,819 | ₩104,596 | ₩101,819 | ₩102,839 | +1.00% | 2042.8만 |
|---|
| 2026.07.21 | ₩97,152 | ₩99,553 | ₩96,710 | ₩99,499 | +2.42% | 1873.5만 |
|---|
| 2026.07.20 | ₩95,409 | ₩96,039 | ₩94,577 | ₩94,872 | -0.56% | 1235.4만 |
|---|
| 2026.07.17 | ₩94,416 | ₩96,468 | ₩93,531 | ₩95,650 | +1.31% | 1818.2만 |
|---|
| 2026.07.16 | ₩97,742 | ₩97,769 | ₩95,275 | ₩95,757 | -2.03% | 2382.3만 |
|---|
| 2026.07.15 | ₩99,834 | ₩100,974 | ₩97,420 | ₩99,244 | -0.59% | 1470.5만 |
|---|
| 2026.07.14 | ₩102,061 | ₩103,080 | ₩99,888 | ₩100,425 | -1.60% | 1832.9만 |
|---|
| 2026.07.13 | ₩99,378 | ₩100,103 | ₩97,689 | ₩98,399 | -0.99% | 2025.1만 |
|---|
| 2026.07.10 | ₩100,706 | ₩101,980 | ₩99,928 | ₩101,296 | +0.59% | 814만 |
|---|
| 2026.07.09 | ₩100,787 | ₩101,994 | ₩99,674 | ₩101,632 | +0.84% | 1624.1만 |
|---|
| 2026.07.08 | ₩99,365 | ₩100,331 | ₩96,415 | ₩98,614 | -0.76% | 2564.2만 |
|---|
| 2026.07.07 | ₩105,078 | ₩105,668 | ₩100,760 | ₩101,605 | -3.31% | 2056.2만 |
|---|
| 2026.07.06 | ₩106,647 | ₩107,533 | ₩103,938 | ₩105,601 | -0.98% | 1397.7만 |
|---|
| 2026.07.02 | ₩104,220 | ₩106,218 | ₩102,973 | ₩105,186 | +0.93% | 2996.4만 |
|---|
| 2026.07.01 | ₩101,162 | ₩104,824 | ₩100,559 | ₩100,679 | -0.48% | 2238.3만 |
|---|
| 2026.06.30 | ₩101,109 | ₩101,833 | ₩99,097 | ₩101,189 | +0.08% | 1687.5만 |
|---|
| 2026.06.29 | ₩102,101 | ₩102,195 | ₩100,036 | ₩101,497 | -0.59% | 1807.6만 |
|---|
| 2026.06.26 | ₩102,812 | ₩105,266 | ₩102,181 | ₩103,268 | +0.44% | 2278.2만 |
|---|
| 2026.06.25 | ₩102,584 | ₩103,174 | ₩99,955 | ₩101,484 | -1.07% | 3095.9만 |
|---|
| 2026.06.24 | ₩99,499 | ₩102,463 | ₩98,842 | ₩100,036 | +0.54% | 3051.6만 |
|---|
| 2026.06.23 | ₩104,314 | ₩106,245 | ₩103,603 | ₩104,153 | -0.15% | 2680.8만 |
|---|
| 2026.06.22 | ₩107,854 | ₩109,531 | ₩107,479 | ₩109,222 | +1.27% | 1735.5만 |
|---|
| 2026.06.18 | ₩113,876 | ₩116,102 | ₩109,263 | ₩110,657 | -2.83% | 3718만 |
|---|
| 2026.06.17 | ₩116,947 | ₩120,689 | ₩113,045 | ₩113,139 | -3.26% | 4982.2만 |
|---|
| 2026.06.16 | ₩115,539 | ₩117,470 | ₩114,882 | ₩117,001 | +1.27% | 2163.6만 |
|---|
| 2026.06.15 | ₩114,560 | ₩116,518 | ₩113,608 | ₩114,359 | -0.18% | 3432.5만 |
|---|
| 2026.06.12 | ₩105,333 | ₩108,163 | ₩104,287 | ₩107,331 | +1.90% | 2556만 |
|---|
| 2026.06.11 | ₩99,231 | ₩104,850 | ₩98,936 | ₩104,233 | +5.04% | 3482.1만 |
|---|
| 2026.06.10 | ₩100,304 | ₩103,000 | ₩98,748 | ₩98,990 | -1.31% | 2641.5만 |
|---|
| 2026.06.09 | ₩106,621 | ₩107,600 | ₩100,626 | ₩104,059 | -2.40% | 2489.7만 |
|---|
| 2026.06.08 | ₩106,433 | ₩107,694 | ₩105,226 | ₩105,507 | -0.87% | 1856.8만 |
|---|
| 2026.06.05 | ₩112,388 | ₩112,455 | ₩105,655 | ₩105,735 | -5.92% | 4479.2만 |
|---|
| 2026.06.04 | ₩115,821 | ₩117,310 | ₩114,842 | ₩115,874 | +0.05% | 1342만 |
|---|
| 2026.06.03 | ₩116,022 | ₩116,585 | ₩113,916 | ₩113,997 | -1.75% | 1814만 |
|---|
| 2026.06.02 | ₩117,926 | ₩118,409 | ₩115,325 | ₩118,087 | +0.14% | 1926.9만 |
|---|
| 2026.06.01 | ₩115,942 | ₩117,417 | ₩113,165 | ₩116,250 | +0.27% | 2602.3만 |
|---|
| 2026.05.29 | ₩117,189 | ₩121,185 | ₩116,210 | ₩120,019 | +2.41% | 2227.7만 |
|---|
| 2026.05.28 | ₩113,367 | ₩118,020 | ₩111,744 | ₩116,921 | +3.13% | 2096만 |
|---|
| 2026.05.27 | ₩115,123 | ₩117,149 | ₩114,453 | ₩114,587 | -0.47% | 1939.2만 |
|---|
| 2026.05.26 | ₩116,733 | ₩118,785 | ₩116,585 | ₩118,691 | +1.68% | 2163.9만 |
|---|
| 2026.05.22 | ₩114,815 | ₩115,526 | ₩112,589 | ₩114,024 | -0.69% | 1463.9만 |
|---|
| 2026.05.21 | ₩113,273 | ₩117,564 | ₩112,803 | ₩115,325 | +1.81% | 1709.3만 |
|---|
| 2026.05.20 | ₩113,434 | ₩116,599 | ₩112,213 | ₩115,821 | +2.10% | 2043.1만 |
|---|
| 2026.05.19 | ₩114,735 | ₩114,802 | ₩111,784 | ₩112,361 | -2.07% | 2192.2만 |
|---|
| 2026.05.18 | ₩118,892 | ₩120,072 | ₩115,861 | ₩116,867 | -1.70% | 1699.8만 |
|---|
| 2026.05.15 | ₩120,032 | ₩120,099 | ₩116,451 | ₩117,149 | -2.40% | 3865.5만 |
|---|
| 2026.05.14 | ₩128,615 | ₩128,629 | ₩125,450 | ₩126,000 | -2.03% | 1437.2만 |
|---|
| 2026.05.13 | ₩128,870 | ₩130,359 | ₩126,925 | ₩129,058 | +0.15% | 1225.5만 |
|---|
| 2026.05.12 | ₩128,213 | ₩130,842 | ₩124,525 | ₩130,278 | +1.61% | 2228.3만 |
|---|
| 2026.05.11 | ₩127,864 | ₩132,424 | ₩127,797 | ₩130,895 | +2.37% | 2440.3만 |
|---|
| 2026.05.08 | ₩124,900 | ₩127,811 | ₩124,391 | ₩126,858 | +1.57% | 1942.7만 |
|---|
| 2026.05.07 | ₩127,140 | ₩128,897 | ₩122,889 | ₩123,009 | -3.25% | 2682.6만 |
|---|
| 2026.05.06 | ₩121,387 | ₩124,833 | ₩121,293 | ₩123,975 | +2.13% | 3511.5만 |
|---|
| 2026.05.05 | ₩117,055 | ₩117,618 | ₩114,963 | ₩115,083 | -1.68% | 1155.8만 |
|---|
| 2026.05.04 | ₩115,526 | ₩117,149 | ₩114,614 | ₩114,869 | -0.57% | 1561.3만 |
|---|
| 2026.05.01 | ₩117,631 | ₩119,455 | ₩116,679 | ₩116,827 | -0.68% | 1233.7만 |
|---|
| 2026.04.30 | ₩119,227 | ₩119,952 | ₩117,242 | ₩118,409 | -0.69% | 2314.2만 |
|---|
| 2026.04.29 | ₩116,827 | ₩117,551 | ₩115,244 | ₩115,633 | -1.02% | 2076.6만 |
|---|
| 2026.04.28 | ₩120,890 | ₩121,548 | ₩118,168 | ₩118,745 | -1.78% | 2530.4만 |
|---|
| 2026.04.27 | ₩125,289 | ₩125,356 | ₩123,546 | ₩124,176 | -0.89% | 1201만 |
|---|
| 2026.04.24 | ₩124,927 | ₩126,751 | ₩123,680 | ₩126,523 | +1.28% | 1696.7만 |
|---|
| 2026.04.23 | ₩125,169 | ₩126,067 | ₩120,971 | ₩123,640 | -1.22% | 2773.6만 |
|---|
| 2026.04.22 | ₩127,462 | ₩128,428 | ₩126,121 | ₩126,711 | -0.59% | 1437.1만 |
|---|
| 2026.04.21 | ₩131,284 | ₩132,075 | ₩124,310 | ₩124,713 | -5.01% | 3153.2만 |
|---|
| 2026.04.20 | ₩133,390 | ₩133,510 | ₩131,566 | ₩132,947 | -0.33% | 1189.8만 |
|---|
| 2026.04.17 | ₩133,779 | ₩137,319 | ₩133,296 | ₩134,570 | +0.59% | 2138.1만 |
|---|
| 2026.04.16 | ₩131,713 | ₩132,907 | ₩130,560 | ₩130,976 | -0.56% | 1384.2만 |
|---|
| 2026.04.15 | ₩134,007 | ₩134,691 | ₩131,003 | ₩131,123 | -2.15% | 1664.5만 |
|---|
| 2026.04.14 | ₩134,181 | ₩136,220 | ₩133,336 | ₩135,120 | +0.70% | 1584.1만 |
|---|
| 2026.04.13 | ₩131,445 | ₩133,081 | ₩130,560 | ₩132,478 | +0.79% | 1244.6만 |
|---|
| 2026.04.10 | ₩132,746 | ₩134,409 | ₩132,491 | ₩133,296 | +0.41% | 1780.4만 |
|---|
| 2026.04.09 | ₩131,901 | ₩134,020 | ₩130,091 | ₩131,901 | 0.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩135,294 | ₩135,951 | ₩129,594 | ₩131,673 | -2.68% | 2618.9만 |
|---|
| 2026.04.07 | ₩125,651 | ₩127,717 | ₩122,634 | ₩127,368 | +1.37% | 1359.7만 |
|---|
| 2026.04.06 | ₩126,416 | ₩127,784 | ₩125,276 | ₩125,826 | -0.47% | 1157.3만 |
|---|
| 2026.04.02 | ₩120,917 | ₩128,548 | ₩120,689 | ₩126,858 | +4.91% | 2272.7만 |
|---|
| 2026.04.01 | ₩127,019 | ₩131,043 | ₩125,370 | ₩128,763 | +1.37% | 4205.1만 |
|---|
| 2026.03.31 | ₩118,087 | ₩123,090 | ₩117,859 | ₩123,076 | +4.22% | 3651.6만 |
|---|
| 2026.03.30 | ₩117,202 | ₩118,570 | ₩113,635 | ₩115,056 | -1.83% | 2411.4만 |
|---|
| 2026.03.27 | ₩111,033 | ₩116,572 | ₩110,497 | ₩115,056 | +3.62% | 3530.1만 |
|---|
| 2026.03.26 | ₩111,945 | ₩116,049 | ₩110,336 | ₩110,497 | -1.29% | 4141.6만 |
|---|
| 2026.03.25 | ₩117,377 | ₩118,114 | ₩114,667 | ₩115,767 | -1.37% | 3350.9만 |
|---|
| 2026.03.24 | ₩109,853 | ₩112,817 | ₩108,337 | ₩111,985 | +1.94% | 2353만 |
|---|
| 2026.03.23 | ₩109,115 | ₩113,957 | ₩108,793 | ₩111,824 | +2.48% | 6221.8만 |
|---|
| 2026.03.20 | ₩111,744 | ₩111,838 | ₩105,601 | ₩107,452 | -3.84% | 4002.3만 |
|---|
| 2026.03.19 | ₩108,445 | ₩111,838 | ₩107,238 | ₩111,181 | +2.52% | 6311.1만 |
|---|
| 2026.03.18 | ₩120,689 | ₩121,172 | ₩117,658 | ₩118,168 | -2.09% | 4133.1만 |
|---|
| 2026.03.17 | ₩127,100 | ₩128,924 | ₩125,142 | ₩126,014 | -0.85% | 1489.8만 |
|---|
| 2026.03.16 | ₩125,195 | ₩128,562 | ₩123,854 | ₩126,577 | +1.10% | 2172만 |
|---|
| 2026.03.13 | ₩131,982 | ₩131,982 | ₩124,578 | ₩125,075 | -5.23% | 3572.5만 |
|---|
| 2026.03.12 | ₩135,509 | ₩135,603 | ₩131,982 | ₩133,175 | -1.72% | 2060.4만 |
|---|
| 2026.03.11 | ₩136,863 | ₩137,011 | ₩132,961 | ₩135,938 | -0.68% | 1927.8만 |
|---|
| 2026.03.10 | ₩139,559 | ₩141,812 | ₩138,272 | ₩138,634 | -0.66% | 2159.2만 |
|---|
| 2026.03.09 | ₩132,290 | ₩137,561 | ₩128,696 | ₩137,386 | +3.85% | 2468.7만 |
|---|
| 2026.03.06 | ₩133,108 | ₩137,467 | ₩131,807 | ₩135,965 | +2.15% | 2572.3만 |
|---|
| 2026.03.05 | ₩139,747 | ₩139,747 | ₩133,484 | ₩136,555 | -2.28% | 3402.4만 |
|---|
| 2026.03.04 | ₩145,058 | ₩145,192 | ₩139,894 | ₩142,000 | -2.11% | 2050.3만 |
|---|
| 2026.03.03 | ₩144,159 | ₩144,830 | ₩137,520 | ₩141,142 | -2.09% | 6661.8만 |
|---|
| 2026.03.02 | ₩156,189 | ₩157,155 | ₩149,349 | ₩154,687 | -0.96% | 2713.7만 |
|---|
| 2026.02.27 | ₩154,486 | ₩155,559 | ₩153,319 | ₩155,358 | +0.56% | 1864.7만 |
|---|
| 2026.02.26 | ₩148,062 | ₩153,024 | ₩146,359 | ₩152,742 | +3.16% | 1862.3만 |
|---|
| 2026.02.25 | ₩150,449 | ₩151,763 | ₩148,692 | ₩149,081 | -0.91% | 1463.3만 |
|---|
| 2026.02.24 | ₩143,502 | ₩149,537 | ₩142,791 | ₩148,464 | +3.46% | 1563.6만 |
|---|
| 2026.02.23 | ₩144,548 | ₩148,250 | ₩144,333 | ₩147,914 | +2.33% | 2660.9만 |
|---|
| 2026.02.20 | ₩139,921 | ₩142,684 | ₩136,837 | ₩142,510 | +1.85% | 2344.1만 |
|---|
| 2026.02.19 | ₩136,810 | ₩139,881 | ₩135,603 | ₩139,800 | +2.19% | 1846.7만 |
|---|
| 2026.02.18 | ₩136,555 | ₩139,063 | ₩135,844 | ₩137,547 | +0.73% | 1892.4만 |
|---|
| 2026.02.17 | ₩133,926 | ₩135,710 | ₩130,640 | ₩134,449 | +0.39% | 2674.3만 |
|---|
| 2026.02.13 | ₩135,348 | ₩139,666 | ₩133,484 | ₩139,398 | +2.99% | 3192.8만 |
|---|
| 2026.02.12 | ₩140,578 | ₩141,879 | ₩131,606 | ₩131,807 | -6.24% | 4343.6만 |
|---|
| 2026.02.11 | ₩141,477 | ₩142,791 | ₩137,453 | ₩142,121 | +0.46% | 2262.4만 |
|---|
| 2026.02.10 | ₩137,158 | ₩139,210 | ₩136,595 | ₩138,151 | +0.72% | 1540.8만 |
|---|
| 2026.02.09 | ₩132,169 | ₩138,258 | ₩132,116 | ₩137,990 | +4.40% | 2705.7만 |
|---|
| 2026.02.06 | ₩127,583 | ₩131,338 | ₩127,381 | ₩130,614 | +2.38% | 2480.8만 |
|---|
| 2026.02.05 | ₩126,791 | ₩130,359 | ₩123,760 | ₩123,975 | -2.22% | 3958.7만 |
|---|
| 2026.02.04 | ₩135,469 | ₩135,616 | ₩127,328 | ₩132,371 | -2.29% | 3025.7만 |
|---|
| 2026.02.03 | ₩133,832 | ₩134,101 | ₩128,293 | ₩131,727 | -1.57% | 4363.4만 |
|---|
| 2026.02.02 | ₩126,027 | ₩129,916 | ₩123,385 | ₩126,322 | +0.23% | 3545.6만 |
|---|
| 2026.01.30 | ₩132,652 | ₩136,635 | ₩124,887 | ₩126,335 | -4.76% | 1억 |
|---|
| 2026.01.29 | ₩151,938 | ₩152,219 | ₩140,350 | ₩144,816 | -4.69% | 6696.2만 |
|---|
| 2026.01.28 | ₩148,035 | ₩150,530 | ₩146,198 | ₩150,422 | +1.61% | 3137.6만 |
|---|
| 2026.01.27 | ₩144,736 | ₩146,694 | ₩139,318 | ₩146,573 | +1.27% | 3077.9만 |
|---|
| 2026.01.26 | ₩148,451 | ₩150,932 | ₩144,105 | ₩144,146 | -2.90% | 3888.3만 |
|---|
| 2026.01.23 | ₩141,531 | ₩144,333 | ₩140,619 | ₩143,529 | +1.41% | 1962.3만 |
|---|
| 2026.01.22 | ₩135,643 | ₩141,946 | ₩135,522 | ₩141,048 | +3.98% | 3039.7만 |
|---|
| 2026.01.21 | ₩140,686 | ₩141,262 | ₩134,865 | ₩135,844 | -3.44% | 3486.1만 |
|---|
| 2026.01.20 | ₩136,166 | ₩138,164 | ₩135,321 | ₩137,842 | +1.23% | 3306.1만 |
|---|
| 2026.01.16 | ₩129,125 | ₩130,547 | ₩126,657 | ₩130,412 | +1.00% | 1958.7만 |
|---|
| 2026.01.15 | ₩128,870 | ₩131,204 | ₩127,837 | ₩130,238 | +1.06% | 1398만 |
|---|
| 2026.01.14 | ₩131,982 | ₩131,995 | ₩127,905 | ₩129,903 | -1.58% | 2267.3만 |
|---|
| 2026.01.13 | ₩130,131 | ₩131,391 | ₩129,071 | ₩129,380 | -0.58% | 1957.9만 |
|---|
| 2026.01.12 | ₩127,663 | ₩130,064 | ₩127,502 | ₩128,374 | +0.56% | 2729.7만 |
|---|
| 2026.01.09 | ₩123,130 | ₩124,954 | ₩122,352 | ₩124,136 | +0.82% | 1810.9만 |
|---|
| 2026.01.08 | ₩119,509 | ₩122,795 | ₩119,080 | ₩122,768 | +2.73% | 1753.6만 |
|---|
| 2026.01.07 | ₩119,978 | ₩122,218 | ₩118,141 | ₩122,124 | +1.79% | 1841.5만 |
|---|
| 2026.01.06 | ₩119,724 | ₩123,667 | ₩119,455 | ₩123,573 | +3.21% | 2358.2만 |
|---|
| 2026.01.05 | ₩117,725 | ₩121,588 | ₩117,055 | ₩118,624 | +0.76% | 2519.5만 |
|---|
| 2026.01.02 | ₩116,840 | ₩116,961 | ₩111,623 | ₩114,976 | -1.60% | 2403.2만 |
|---|
| 2025.12.31 | ₩115,942 | ₩117,658 | ₩114,882 | ₩115,030 | -0.79% | 1317.5만 |
|---|
| 2025.12.30 | ₩118,087 | ₩118,557 | ₩116,089 | ₩116,465 | -1.37% | 1949.5만 |
|---|
| 2025.12.29 | ₩116,585 | ₩117,310 | ₩113,849 | ₩115,137 | -1.24% | 3991만 |
|---|
| 2025.12.26 | ₩121,950 | ₩122,942 | ₩120,180 | ₩122,433 | +0.40% | 2470.9만 |
|---|
| 2025.12.24 | ₩120,434 | ₩121,065 | ₩118,382 | ₩120,300 | -0.11% | 1413.6만 |
|---|
| 2025.12.23 | ₩121,172 | ₩121,346 | ₩118,946 | ₩121,065 | -0.09% | 1896.9만 |
|---|
| 2025.12.22 | ₩120,247 | ₩122,111 | ₩119,455 | ₩120,944 | +0.58% | 2470.7만 |
|---|
| 2025.12.19 | ₩114,775 | ₩118,946 | ₩114,748 | ₩117,739 | +2.58% | 2470만 |
|---|
| 2025.12.18 | ₩114,439 | ₩116,947 | ₩113,782 | ₩114,895 | +0.40% | 1877.2만 |
|---|
| 2025.12.17 | ₩115,486 | ₩116,170 | ₩113,487 | ₩115,110 | -0.33% | 1798.5만 |
|---|
| 2025.12.16 | ₩114,211 | ₩115,740 | ₩112,320 | ₩113,769 | -0.39% | 1484.9만 |
|---|
| 2025.12.15 | ₩116,022 | ₩116,344 | ₩112,280 | ₩113,796 | -1.92% | 2177.5만 |
|---|
| 2025.12.12 | ₩118,691 | ₩118,691 | ₩112,978 | ₩114,882 | -3.21% | 2673.6만 |
|---|
| 2025.12.11 | ₩111,583 | ₩117,283 | ₩111,476 | ₩115,687 | +3.68% | 2999.7만 |
|---|
| 2025.12.10 | ₩109,370 | ₩112,575 | ₩108,002 | ₩111,744 | +2.17% | 2291.8만 |
|---|
| 2025.12.09 | ₩106,352 | ₩110,067 | ₩106,339 | ₩109,893 | +3.33% | 1928.7만 |
|---|
| 2025.12.08 | ₩108,659 | ₩108,968 | ₩106,044 | ₩106,165 | -2.30% | 1897.7만 |
|---|
| 2025.12.05 | ₩109,973 | ₩112,334 | ₩108,257 | ₩108,673 | -1.18% | 1755.9만 |
|---|
| 2025.12.04 | ₩107,747 | ₩109,289 | ₩107,331 | ₩109,155 | +1.31% | 1226.5만 |
|---|
| 2025.12.03 | ₩110,148 | ₩111,207 | ₩108,552 | ₩108,713 | -1.30% | 1755.6만 |
|---|
| 2025.12.02 | ₩110,604 | ₩111,261 | ₩106,352 | ₩109,450 | -1.04% | 2546.8만 |
|---|
| 2025.12.01 | ₩112,589 | ₩112,696 | ₩110,134 | ₩111,073 | -1.35% | 2053.4만 |
|---|
| 2025.11.28 | ₩110,322 | ₩111,690 | ₩109,665 | ₩111,623 | +1.18% | 1590.7만 |
|---|
| 2025.11.26 | ₩105,481 | ₩109,745 | ₩105,347 | ₩109,370 | +3.69% | 2737.5만 |
|---|
| 2025.11.25 | ₩103,684 | ₩105,333 | ₩103,080 | ₩104,341 | +0.63% | 1493.8만 |
|---|
| 2025.11.24 | ₩99,446 | ₩104,609 | ₩99,338 | ₩104,555 | +5.14% | 2448.7만 |
|---|
| 2025.11.21 | ₩97,930 | ₩100,130 | ₩97,166 | ₩98,775 | +0.86% | 2569.5만 |
|---|
| 2025.11.20 | ₩102,919 | ₩104,260 | ₩97,823 | ₩97,863 | -4.91% | 3468.5만 |
|---|
| 2025.11.19 | ₩103,201 | ₩104,850 | ₩101,283 | ₩102,450 | -0.73% | 2195.9만 |
|---|
| 2025.11.18 | ₩101,404 | ₩102,557 | ₩99,754 | ₩101,430 | +0.03% | 2432.4만 |
|---|
| 2025.11.17 | ₩101,457 | ₩103,228 | ₩99,513 | ₩100,518 | -0.93% | 2583.7만 |
|---|
| 2025.11.14 | ₩98,627 | ₩103,147 | ₩98,239 | ₩102,141 | +3.56% | 2884.1만 |
|---|
| 2025.11.13 | ₩106,607 | ₩106,943 | ₩102,490 | ₩103,335 | -3.07% | 3034.6만 |
|---|
| 2025.11.12 | ₩102,932 | ₩107,251 | ₩102,329 | ₩106,285 | +3.26% | 3332만 |
|---|
| 2025.11.11 | ₩102,651 | ₩103,026 | ₩100,518 | ₩102,879 | +0.22% | 1717만 |
|---|
| 2025.11.10 | ₩100,907 | ₩102,557 | ₩100,076 | ₩101,900 | +0.98% | 3085.1만 |
|---|
| 2025.11.07 | ₩95,865 | ₩97,300 | ₩94,524 | ₩97,300 | +1.50% | 2042.2만 |
|---|
| 2025.11.06 | ₩95,583 | ₩97,514 | ₩94,819 | ₩94,899 | -0.72% | 2200.8만 |
|---|
| 2025.11.05 | ₩93,759 | ₩95,073 | ₩93,182 | ₩94,778 | +1.09% | 2434만 |
|---|
| 2025.11.04 | ₩92,995 | ₩93,384 | ₩91,466 | ₩91,573 | -1.53% | 2876.6만 |
|---|
| 2025.11.03 | ₩96,187 | ₩97,152 | ₩94,859 | ₩95,623 | -0.59% | 1563만 |
|---|
| 2025.10.31 | ₩97,783 | ₩97,796 | ₩95,422 | ₩96,643 | -1.17% | 2088.2만 |
|---|
| 2025.10.30 | ₩95,114 | ₩97,984 | ₩94,564 | ₩97,769 | +2.79% | 2516.6만 |
|---|
| 2025.10.29 | ₩97,769 | ₩97,903 | ₩94,819 | ₩95,315 | -2.51% | 3361.5만 |
|---|
| 2025.10.28 | ₩92,056 | ₩95,543 | ₩91,761 | ₩95,248 | +3.47% | 2861.2만 |
|---|
| 2025.10.27 | ₩94,081 | ₩95,731 | ₩91,372 | ₩93,759 | -0.34% | 5066.2만 |
|---|
| 2025.10.24 | ₩97,233 | ₩99,258 | ₩96,763 | ₩97,635 | +0.41% | 2447.7만 |
|---|
| 2025.10.23 | ₩99,942 | ₩100,156 | ₩98,694 | ₩98,963 | -0.98% | 2568.9만 |
|---|
| 2025.10.22 | ₩94,524 | ₩98,332 | ₩94,255 | ₩97,836 | +3.50% | 4799.9만 |
|---|
| 2025.10.21 | ₩100,022 | ₩100,572 | ₩96,736 | ₩97,622 | -2.40% | 7127만 |
|---|
| 2025.10.20 | ₩107,533 | ₩108,659 | ₩105,963 | ₩107,774 | +0.22% | 2943.6만 |
|---|
| 2025.10.17 | ₩110,201 | ₩110,537 | ₩103,509 | ₩105,588 | -4.19% | 7059.9만 |
|---|
| 2025.10.16 | ₩110,590 | ₩114,118 | ₩109,598 | ₩113,246 | +2.40% | 3978.2만 |
|---|
| 2025.10.15 | ₩106,634 | ₩109,625 | ₩106,272 | ₩109,263 | +2.47% | 3155.2만 |
|---|
| 2025.10.14 | ₩104,649 | ₩106,487 | ₩104,086 | ₩105,212 | +0.54% | 2012.9만 |
|---|
| 2025.10.13 | ₩104,716 | ₩106,567 | ₩104,555 | ₩106,446 | +1.65% | 2609만 |
|---|
| 2025.10.10 | ₩101,739 | ₩102,758 | ₩100,693 | ₩101,632 | -0.11% | 2481.7만 |
|---|