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 | ₩118,779 | ₩120,106 | ₩118,257 | ₩119,637 | +0.72% | 1986.8만 |
| 2026.10.08 | ₩114,451 | ₩116,743 | ₩113,942 | ₩116,207 | +1.53% | 1665.2만 |
| 2026.10.07 | ₩114,331 | ₩115,764 | ₩113,044 | ₩114,518 | +0.16% | 2090.8만 |
| 2026.10.06 | ₩117,547 | ₩119,155 | ₩116,126 | ₩118,217 | +0.57% | 1464.3만 |
| 2026.10.05 | ₩117,707 | ₩118,163 | ₩115,228 | ₩117,145 | -0.48% | 1513.5만 |
| 2026.10.02 | ₩118,123 | ₩118,846 | ₩115,684 | ₩117,627 | -0.42% | 2007.2만 |
| 2026.10.01 | ₩117,506 | ₩117,962 | ₩115,885 | ₩116,233 | -1.08% | 2350.7만 |
| 2026.09.30 | ₩120,227 | ₩120,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,654 |
| -2.14% |
| 1708.8만 |
| 2026.09.29 | ₩118,927 | ₩119,610 | ₩117,667 | ₩119,356 | +0.36% | 1963만 |
|---|
| 2026.09.28 | ₩118,136 | ₩119,838 | ₩117,064 | ₩117,774 | -0.31% | 3048.8만 |
|---|
| 2026.09.25 | ₩123,871 | ₩125,051 | ₩122,397 | ₩124,448 | +0.47% | 1598.9만 |
|---|
| 2026.09.24 | ₩123,979 | ₩124,139 | ₩121,741 | ₩123,751 | -0.18% | 2188.2만 |
|---|
| 2026.09.23 | ₩127,543 | ₩127,664 | ₩124,716 | ₩125,372 | -1.70% | 2840.6만 |
|---|
| 2026.09.22 | ₩126,645 | ₩131,818 | ₩126,632 | ₩131,094 | +3.51% | 2086만 |
|---|
| 2026.09.21 | ₩128,387 | ₩128,521 | ₩125,573 | ₩126,538 | -1.44% | 1706.4만 |
|---|
| 2026.09.18 | ₩128,843 | ₩128,977 | ₩126,270 | ₩127,945 | -0.70% | 1901.8만 |
|---|
| 2026.09.17 | ₩128,441 | ₩129,553 | ₩126,565 | ₩128,535 | +0.07% | 2116만 |
|---|
| 2026.09.16 | ₩128,615 | ₩128,615 | ₩122,196 | ₩124,354 | -3.31% | 2702만 |
|---|
| 2026.09.15 | ₩126,793 | ₩126,967 | ₩124,421 | ₩126,136 | -0.52% | 1391.7만 |
|---|
| 2026.09.14 | ₩125,868 | ₩127,409 | ₩124,421 | ₩126,149 | +0.22% | 2440.7만 |
|---|
| 2026.09.11 | ₩131,603 | ₩132,769 | ₩128,950 | ₩130,116 | -1.13% | 1430.4만 |
|---|
| 2026.09.10 | ₩129,352 | ₩130,572 | ₩128,133 | ₩128,682 | -0.52% | 2194만 |
|---|
| 2026.09.09 | ₩134,618 | ₩135,985 | ₩132,247 | ₩133,292 | -0.99% | 1509.4만 |
|---|
| 2026.09.08 | ₩132,515 | ₩134,404 | ₩131,818 | ₩131,871 | -0.49% | 1253.3만 |
|---|
| 2026.09.04 | ₩132,327 | ₩134,136 | ₩131,335 | ₩133,010 | +0.52% | 2152.2만 |
|---|
| 2026.09.03 | ₩134,913 | ₩136,293 | ₩132,742 | ₩135,999 | +0.80% | 2916만 |
|---|
| 2026.09.02 | ₩129,928 | ₩132,340 | ₩129,044 | ₩130,826 | +0.69% | 2255.3만 |
|---|
| 2026.09.01 | ₩127,516 | ₩131,670 | ₩126,618 | ₩126,860 | -0.51% | 3135.2만 |
|---|
| 2026.08.31 | ₩133,037 | ₩133,520 | ₩129,969 | ₩132,005 | -0.78% | 1758.3만 |
|---|
| 2026.08.28 | ₩139,684 | ₩140,407 | ₩132,247 | ₩133,533 | -4.40% | 4106만 |
|---|
| 2026.08.27 | ₩136,870 | ₩139,509 | ₩136,267 | ₩138,947 | +1.52% | 1685.1만 |
|---|
| 2026.08.26 | ₩138,518 | ₩139,576 | ₩137,097 | ₩137,245 | -0.92% | 2388.5만 |
|---|
| 2026.08.25 | ₩136,602 | ₩141,600 | ₩136,414 | ₩141,399 | +3.51% | 2604만 |
|---|
| 2026.08.24 | ₩139,335 | ₩140,246 | ₩136,052 | ₩138,746 | -0.42% | 2281.5만 |
|---|
| 2026.08.21 | ₩137,553 | ₩138,357 | ₩136,374 | ₩137,794 | +0.18% | 3360.2만 |
|---|
| 2026.08.20 | ₩129,071 | ₩134,444 | ₩129,044 | ₩133,801 | +3.66% | 3338.8만 |
|---|
| 2026.08.19 | ₩126,002 | ₩130,612 | ₩125,707 | ₩130,424 | +3.51% | 4438.9만 |
|---|
| 2026.08.18 | ₩121,325 | ₩122,223 | ₩118,967 | ₩119,195 | -1.76% | 2246.6만 |
|---|
| 2026.08.17 | ₩121,861 | ₩124,086 | ₩121,031 | ₩123,134 | +1.04% | 1710.4만 |
|---|
| 2026.08.14 | ₩120,119 | ₩121,969 | ₩119,744 | ₩120,562 | +0.37% | 1520.4만 |
|---|
| 2026.08.13 | ₩119,543 | ₩119,597 | ₩117,279 | ₩118,284 | -1.05% | 3671.6만 |
|---|
| 2026.08.12 | ₩124,072 | ₩124,166 | ₩121,111 | ₩121,888 | -1.76% | 1859.3만 |
|---|
| 2026.08.11 | ₩120,602 | ₩121,861 | ₩119,597 | ₩120,763 | +0.13% | 1532.2만 |
|---|
| 2026.08.10 | ₩119,128 | ₩121,607 | ₩117,158 | ₩121,258 | +1.79% | 2271만 |
|---|
| 2026.08.07 | ₩119,677 | ₩121,674 | ₩118,511 | ₩120,454 | +0.65% | 4462.4만 |
|---|
| 2026.08.06 | ₩110,471 | ₩113,205 | ₩110,123 | ₩112,454 | +1.80% | 2551.1만 |
|---|
| 2026.08.05 | ₩110,150 | ₩112,977 | ₩109,627 | ₩112,133 | +1.80% | 4068.5만 |
|---|
| 2026.08.04 | ₩103,999 | ₩105,674 | ₩103,195 | ₩104,414 | +0.40% | 2025.6만 |
|---|
| 2026.08.03 | ₩99,577 | ₩102,002 | ₩98,652 | ₩101,909 | +2.34% | 1380.4만 |
|---|
| 2026.07.31 | ₩100,341 | ₩100,930 | ₩97,714 | ₩99,295 | -1.04% | 1778.3만 |
|---|
| 2026.07.30 | ₩100,971 | ₩102,927 | ₩99,563 | ₩102,887 | +1.90% | 2032.1만 |
|---|
| 2026.07.29 | ₩99,081 | ₩101,882 | ₩96,723 | ₩98,585 | -0.50% | 2571.9만 |
|---|
| 2026.07.28 | ₩99,831 | ₩100,703 | ₩98,264 | ₩99,443 | -0.39% | 1426.6만 |
|---|
| 2026.07.27 | ₩102,123 | ₩102,592 | ₩99,496 | ₩101,480 | -0.63% | 1140.1만 |
|---|
| 2026.07.24 | ₩101,172 | ₩102,485 | ₩99,992 | ₩100,810 | -0.36% | 1069.4만 |
|---|
| 2026.07.23 | ₩99,751 | ₩100,984 | ₩98,960 | ₩100,528 | +0.78% | 1637.1만 |
|---|
| 2026.07.22 | ₩101,734 | ₩104,508 | ₩101,734 | ₩102,753 | +1.00% | 2042.8만 |
|---|
| 2026.07.21 | ₩97,071 | ₩99,470 | ₩96,629 | ₩99,416 | +2.42% | 1873.5만 |
|---|
| 2026.07.20 | ₩95,329 | ₩95,959 | ₩94,498 | ₩94,793 | -0.56% | 1235.4만 |
|---|
| 2026.07.17 | ₩94,337 | ₩96,388 | ₩93,453 | ₩95,570 | +1.31% | 1818.2만 |
|---|
| 2026.07.16 | ₩97,661 | ₩97,687 | ₩95,195 | ₩95,677 | -2.03% | 2382.3만 |
|---|
| 2026.07.15 | ₩99,751 | ₩100,890 | ₩97,339 | ₩99,161 | -0.59% | 1470.5만 |
|---|
| 2026.07.14 | ₩101,976 | ₩102,994 | ₩99,805 | ₩100,341 | -1.60% | 1832.9만 |
|---|
| 2026.07.13 | ₩99,295 | ₩100,019 | ₩97,607 | ₩98,317 | -0.99% | 2025.1만 |
|---|
| 2026.07.10 | ₩100,622 | ₩101,895 | ₩99,845 | ₩101,212 | +0.59% | 814만 |
|---|
| 2026.07.09 | ₩100,703 | ₩101,909 | ₩99,590 | ₩101,547 | +0.84% | 1624.1만 |
|---|
| 2026.07.08 | ₩99,282 | ₩100,247 | ₩96,334 | ₩98,532 | -0.76% | 2564.2만 |
|---|
| 2026.07.07 | ₩104,991 | ₩105,580 | ₩100,676 | ₩101,520 | -3.31% | 2056.2만 |
|---|
| 2026.07.06 | ₩106,558 | ₩107,443 | ₩103,852 | ₩105,513 | -0.98% | 1397.7만 |
|---|
| 2026.07.02 | ₩104,133 | ₩106,130 | ₩102,887 | ₩105,098 | +0.93% | 2996.4만 |
|---|
| 2026.07.01 | ₩101,078 | ₩104,736 | ₩100,475 | ₩100,595 | -0.48% | 2238.3만 |
|---|
| 2026.06.30 | ₩101,024 | ₩101,748 | ₩99,014 | ₩101,105 | +0.08% | 1687.5만 |
|---|
| 2026.06.29 | ₩102,016 | ₩102,110 | ₩99,952 | ₩101,413 | -0.59% | 1807.6만 |
|---|
| 2026.06.26 | ₩102,726 | ₩105,178 | ₩102,096 | ₩103,182 | +0.44% | 2278.2만 |
|---|
| 2026.06.25 | ₩102,498 | ₩103,088 | ₩99,872 | ₩101,399 | -1.07% | 3095.9만 |
|---|
| 2026.06.24 | ₩99,416 | ₩102,378 | ₩98,759 | ₩99,952 | +0.54% | 3051.6만 |
|---|
| 2026.06.23 | ₩104,227 | ₩106,156 | ₩103,517 | ₩104,066 | -0.15% | 2680.8만 |
|---|
| 2026.06.22 | ₩107,764 | ₩109,439 | ₩107,389 | ₩109,131 | +1.27% | 1735.5만 |
|---|
| 2026.06.18 | ₩113,781 | ₩116,006 | ₩109,171 | ₩110,565 | -2.83% | 3718만 |
|---|
| 2026.06.17 | ₩116,850 | ₩120,588 | ₩112,950 | ₩113,044 | -3.26% | 4982.2만 |
|---|
| 2026.06.16 | ₩115,443 | ₩117,372 | ₩114,786 | ₩116,903 | +1.27% | 2163.6만 |
|---|
| 2026.06.15 | ₩114,465 | ₩116,421 | ₩113,513 | ₩114,264 | -0.18% | 3432.5만 |
|---|
| 2026.06.12 | ₩105,245 | ₩108,073 | ₩104,200 | ₩107,242 | +1.90% | 2556만 |
|---|
| 2026.06.11 | ₩99,148 | ₩104,763 | ₩98,853 | ₩104,146 | +5.04% | 3482.1만 |
|---|
| 2026.06.10 | ₩100,220 | ₩102,914 | ₩98,666 | ₩98,907 | -1.31% | 2641.5만 |
|---|
| 2026.06.09 | ₩106,532 | ₩107,510 | ₩100,542 | ₩103,972 | -2.40% | 2489.7만 |
|---|
| 2026.06.08 | ₩106,344 | ₩107,604 | ₩105,138 | ₩105,419 | -0.87% | 1856.8만 |
|---|
| 2026.06.05 | ₩112,294 | ₩112,361 | ₩105,567 | ₩105,647 | -5.92% | 4479.2만 |
|---|
| 2026.06.04 | ₩115,724 | ₩117,212 | ₩114,746 | ₩115,778 | +0.05% | 1342만 |
|---|
| 2026.06.03 | ₩115,925 | ₩116,488 | ₩113,821 | ₩113,902 | -1.75% | 1814만 |
|---|
| 2026.06.02 | ₩117,828 | ₩118,310 | ₩115,228 | ₩117,989 | +0.14% | 1926.9만 |
|---|
| 2026.06.01 | ₩115,845 | ₩117,319 | ₩113,071 | ₩116,153 | +0.27% | 2602.3만 |
|---|
| 2026.05.29 | ₩117,091 | ₩121,084 | ₩116,113 | ₩119,918 | +2.41% | 2227.7만 |
|---|
| 2026.05.28 | ₩113,272 | ₩117,922 | ₩111,650 | ₩116,823 | +3.13% | 2096만 |
|---|
| 2026.05.27 | ₩115,027 | ₩117,051 | ₩114,357 | ₩114,491 | -0.47% | 1939.2만 |
|---|
| 2026.05.26 | ₩116,635 | ₩118,686 | ₩116,488 | ₩118,592 | +1.68% | 2163.9만 |
|---|
| 2026.05.22 | ₩114,719 | ₩115,429 | ₩112,495 | ₩113,928 | -0.69% | 1463.9만 |
|---|
| 2026.05.21 | ₩113,178 | ₩117,466 | ₩112,709 | ₩115,228 | +1.81% | 1709.3만 |
|---|
| 2026.05.20 | ₩113,339 | ₩116,501 | ₩112,119 | ₩115,724 | +2.10% | 2043.1만 |
|---|
| 2026.05.19 | ₩114,639 | ₩114,706 | ₩111,691 | ₩112,267 | -2.07% | 2192.2만 |
|---|
| 2026.05.18 | ₩118,793 | ₩119,972 | ₩115,764 | ₩116,769 | -1.70% | 1699.8만 |
|---|
| 2026.05.15 | ₩119,932 | ₩119,999 | ₩116,354 | ₩117,051 | -2.40% | 3865.5만 |
|---|
| 2026.05.14 | ₩128,508 | ₩128,521 | ₩125,345 | ₩125,895 | -2.03% | 1437.2만 |
|---|
| 2026.05.13 | ₩128,763 | ₩130,250 | ₩126,819 | ₩128,950 | +0.15% | 1225.5만 |
|---|
| 2026.05.12 | ₩128,106 | ₩130,732 | ₩124,421 | ₩130,170 | +1.61% | 2228.3만 |
|---|
| 2026.05.11 | ₩127,758 | ₩132,314 | ₩127,691 | ₩130,786 | +2.37% | 2440.3만 |
|---|
| 2026.05.08 | ₩124,796 | ₩127,704 | ₩124,287 | ₩126,752 | +1.57% | 1942.7만 |
|---|
| 2026.05.07 | ₩127,034 | ₩128,789 | ₩122,786 | ₩122,907 | -3.25% | 2682.6만 |
|---|
| 2026.05.06 | ₩121,285 | ₩124,729 | ₩121,191 | ₩123,871 | +2.13% | 3511.5만 |
|---|
| 2026.05.05 | ₩116,957 | ₩117,520 | ₩114,867 | ₩114,987 | -1.68% | 1155.8만 |
|---|
| 2026.05.04 | ₩115,429 | ₩117,051 | ₩114,518 | ₩114,773 | -0.57% | 1561.3만 |
|---|
| 2026.05.01 | ₩117,533 | ₩119,356 | ₩116,582 | ₩116,729 | -0.68% | 1233.7만 |
|---|
| 2026.04.30 | ₩119,128 | ₩119,851 | ₩117,145 | ₩118,310 | -0.69% | 2314.2만 |
|---|
| 2026.04.29 | ₩116,729 | ₩117,453 | ₩115,148 | ₩115,537 | -1.02% | 2076.6만 |
|---|
| 2026.04.28 | ₩120,789 | ₩121,446 | ₩118,069 | ₩118,645 | -1.78% | 2530.4만 |
|---|
| 2026.04.27 | ₩125,185 | ₩125,252 | ₩123,443 | ₩124,072 | -0.89% | 1201만 |
|---|
| 2026.04.24 | ₩124,823 | ₩126,645 | ₩123,577 | ₩126,417 | +1.28% | 1696.7만 |
|---|
| 2026.04.23 | ₩125,064 | ₩125,962 | ₩120,870 | ₩123,536 | -1.22% | 2773.6만 |
|---|
| 2026.04.22 | ₩127,356 | ₩128,320 | ₩126,015 | ₩126,605 | -0.59% | 1437.1만 |
|---|
| 2026.04.21 | ₩131,175 | ₩131,965 | ₩124,206 | ₩124,608 | -5.01% | 3153.2만 |
|---|
| 2026.04.20 | ₩133,278 | ₩133,399 | ₩131,456 | ₩132,836 | -0.33% | 1189.8만 |
|---|
| 2026.04.17 | ₩133,667 | ₩137,205 | ₩133,185 | ₩134,458 | +0.59% | 2138.1만 |
|---|
| 2026.04.16 | ₩131,603 | ₩132,796 | ₩130,451 | ₩130,866 | -0.56% | 1384.2만 |
|---|
| 2026.04.15 | ₩133,895 | ₩134,578 | ₩130,893 | ₩131,014 | -2.15% | 1664.5만 |
|---|
| 2026.04.14 | ₩134,069 | ₩136,106 | ₩133,225 | ₩135,007 | +0.70% | 1584.1만 |
|---|
| 2026.04.13 | ₩131,335 | ₩132,970 | ₩130,451 | ₩132,367 | +0.79% | 1244.6만 |
|---|
| 2026.04.10 | ₩132,635 | ₩134,297 | ₩132,381 | ₩133,185 | +0.41% | 1780.4만 |
|---|
| 2026.04.09 | ₩131,791 | ₩133,908 | ₩129,982 | ₩131,791 | 0.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩135,181 | ₩135,838 | ₩129,486 | ₩131,563 | -2.68% | 2618.9만 |
|---|
| 2026.04.07 | ₩125,546 | ₩127,610 | ₩122,531 | ₩127,262 | +1.37% | 1359.7만 |
|---|
| 2026.04.06 | ₩126,310 | ₩127,677 | ₩125,171 | ₩125,721 | -0.47% | 1157.3만 |
|---|
| 2026.04.02 | ₩120,816 | ₩128,441 | ₩120,588 | ₩126,752 | +4.91% | 2272.7만 |
|---|
| 2026.04.01 | ₩126,913 | ₩130,933 | ₩125,265 | ₩128,655 | +1.37% | 4205.1만 |
|---|
| 2026.03.31 | ₩117,989 | ₩122,987 | ₩117,761 | ₩122,974 | +4.22% | 3651.6만 |
|---|
| 2026.03.30 | ₩117,104 | ₩118,471 | ₩113,540 | ₩114,960 | -1.83% | 2411.4만 |
|---|
| 2026.03.27 | ₩110,940 | ₩116,475 | ₩110,404 | ₩114,960 | +3.62% | 3530.1만 |
|---|
| 2026.03.26 | ₩111,851 | ₩115,952 | ₩110,243 | ₩110,404 | -1.29% | 4141.6만 |
|---|
| 2026.03.25 | ₩117,279 | ₩118,016 | ₩114,572 | ₩115,671 | -1.37% | 3350.9만 |
|---|
| 2026.03.24 | ₩109,761 | ₩112,722 | ₩108,247 | ₩111,892 | +1.94% | 2353만 |
|---|
| 2026.03.23 | ₩109,024 | ₩113,862 | ₩108,702 | ₩111,731 | +2.48% | 6221.8만 |
|---|
| 2026.03.20 | ₩111,650 | ₩111,744 | ₩105,513 | ₩107,362 | -3.84% | 4002.3만 |
|---|
| 2026.03.19 | ₩108,354 | ₩111,744 | ₩107,148 | ₩111,088 | +2.52% | 6311.1만 |
|---|
| 2026.03.18 | ₩120,588 | ₩121,071 | ₩117,560 | ₩118,069 | -2.09% | 4133.1만 |
|---|
| 2026.03.17 | ₩126,994 | ₩128,816 | ₩125,037 | ₩125,908 | -0.85% | 1489.8만 |
|---|
| 2026.03.16 | ₩125,091 | ₩128,454 | ₩123,751 | ₩126,471 | +1.10% | 2172만 |
|---|
| 2026.03.13 | ₩131,871 | ₩131,871 | ₩124,474 | ₩124,970 | -5.23% | 3572.5만 |
|---|
| 2026.03.12 | ₩135,396 | ₩135,489 | ₩131,871 | ₩133,064 | -1.72% | 2060.4만 |
|---|
| 2026.03.11 | ₩136,749 | ₩136,896 | ₩132,850 | ₩135,824 | -0.68% | 1927.8만 |
|---|
| 2026.03.10 | ₩139,442 | ₩141,694 | ₩138,156 | ₩138,518 | -0.66% | 2159.2만 |
|---|
| 2026.03.09 | ₩132,180 | ₩137,446 | ₩128,588 | ₩137,272 | +3.85% | 2468.7만 |
|---|
| 2026.03.06 | ₩132,997 | ₩137,352 | ₩131,697 | ₩135,851 | +2.15% | 2572.3만 |
|---|
| 2026.03.05 | ₩139,630 | ₩139,630 | ₩133,372 | ₩136,441 | -2.28% | 3402.4만 |
|---|
| 2026.03.04 | ₩144,937 | ₩145,071 | ₩139,777 | ₩141,881 | -2.11% | 2050.3만 |
|---|
| 2026.03.03 | ₩144,039 | ₩144,709 | ₩137,406 | ₩141,024 | -2.09% | 6661.8만 |
|---|
| 2026.03.02 | ₩156,059 | ₩157,024 | ₩149,225 | ₩154,558 | -0.96% | 2713.7만 |
|---|
| 2026.02.27 | ₩154,357 | ₩155,429 | ₩153,191 | ₩155,228 | +0.56% | 1864.7만 |
|---|
| 2026.02.26 | ₩147,938 | ₩152,896 | ₩146,236 | ₩152,615 | +3.16% | 1862.3만 |
|---|
| 2026.02.25 | ₩150,323 | ₩151,637 | ₩148,568 | ₩148,957 | -0.91% | 1463.3만 |
|---|
| 2026.02.24 | ₩143,382 | ₩149,412 | ₩142,672 | ₩148,340 | +3.46% | 1563.6만 |
|---|
| 2026.02.23 | ₩144,427 | ₩148,126 | ₩144,213 | ₩147,791 | +2.33% | 2660.9만 |
|---|
| 2026.02.20 | ₩139,804 | ₩142,565 | ₩136,722 | ₩142,391 | +1.85% | 2344.1만 |
|---|
| 2026.02.19 | ₩136,695 | ₩139,764 | ₩135,489 | ₩139,684 | +2.19% | 1846.7만 |
|---|
| 2026.02.18 | ₩136,441 | ₩138,947 | ₩135,731 | ₩137,432 | +0.73% | 1892.4만 |
|---|
| 2026.02.17 | ₩133,814 | ₩135,597 | ₩130,531 | ₩134,337 | +0.39% | 2674.3만 |
|---|
| 2026.02.13 | ₩135,235 | ₩139,550 | ₩133,372 | ₩139,282 | +2.99% | 3192.8만 |
|---|
| 2026.02.12 | ₩140,461 | ₩141,761 | ₩131,496 | ₩131,697 | -6.24% | 4343.6만 |
|---|
| 2026.02.11 | ₩141,359 | ₩142,672 | ₩137,339 | ₩142,002 | +0.46% | 2262.4만 |
|---|
| 2026.02.10 | ₩137,044 | ₩139,094 | ₩136,481 | ₩138,035 | +0.72% | 1540.8만 |
|---|
| 2026.02.09 | ₩132,059 | ₩138,143 | ₩132,005 | ₩137,875 | +4.40% | 2705.7만 |
|---|
| 2026.02.06 | ₩127,476 | ₩131,228 | ₩127,275 | ₩130,505 | +2.38% | 2480.8만 |
|---|
| 2026.02.05 | ₩126,685 | ₩130,250 | ₩123,657 | ₩123,871 | -2.22% | 3958.7만 |
|---|
| 2026.02.04 | ₩135,355 | ₩135,503 | ₩127,222 | ₩132,260 | -2.29% | 3025.7만 |
|---|
| 2026.02.03 | ₩133,721 | ₩133,989 | ₩128,186 | ₩131,617 | -1.57% | 4363.4만 |
|---|
| 2026.02.02 | ₩125,922 | ₩129,808 | ₩123,282 | ₩126,216 | +0.23% | 3545.6만 |
|---|
| 2026.01.30 | ₩132,541 | ₩136,521 | ₩124,783 | ₩126,230 | -4.76% | 1억 |
|---|
| 2026.01.29 | ₩151,811 | ₩152,092 | ₩140,233 | ₩144,695 | -4.69% | 6696.2만 |
|---|
| 2026.01.28 | ₩147,911 | ₩150,404 | ₩146,076 | ₩150,297 | +1.61% | 3137.6만 |
|---|
| 2026.01.27 | ₩144,615 | ₩146,571 | ₩139,201 | ₩146,451 | +1.27% | 3077.9만 |
|---|
| 2026.01.26 | ₩148,327 | ₩150,806 | ₩143,985 | ₩144,025 | -2.90% | 3888.3만 |
|---|
| 2026.01.23 | ₩141,412 | ₩144,213 | ₩140,501 | ₩143,409 | +1.41% | 1962.3만 |
|---|
| 2026.01.22 | ₩135,530 | ₩141,828 | ₩135,409 | ₩140,930 | +3.98% | 3039.7만 |
|---|
| 2026.01.21 | ₩140,568 | ₩141,144 | ₩134,752 | ₩135,731 | -3.44% | 3486.1만 |
|---|
| 2026.01.20 | ₩136,052 | ₩138,049 | ₩135,208 | ₩137,727 | +1.23% | 3306.1만 |
|---|
| 2026.01.16 | ₩129,017 | ₩130,438 | ₩126,551 | ₩130,304 | +1.00% | 1958.7만 |
|---|
| 2026.01.15 | ₩128,763 | ₩131,094 | ₩127,731 | ₩130,129 | +1.06% | 1398만 |
|---|
| 2026.01.14 | ₩131,871 | ₩131,885 | ₩127,798 | ₩129,794 | -1.58% | 2267.3만 |
|---|
| 2026.01.13 | ₩130,022 | ₩131,282 | ₩128,964 | ₩129,272 | -0.58% | 1957.9만 |
|---|
| 2026.01.12 | ₩127,557 | ₩129,955 | ₩127,396 | ₩128,267 | +0.56% | 2729.7만 |
|---|
| 2026.01.09 | ₩123,027 | ₩124,850 | ₩122,250 | ₩124,032 | +0.82% | 1810.9만 |
|---|
| 2026.01.08 | ₩119,409 | ₩122,692 | ₩118,980 | ₩122,665 | +2.73% | 1753.6만 |
|---|
| 2026.01.07 | ₩119,878 | ₩122,116 | ₩118,042 | ₩122,022 | +1.79% | 1841.5만 |
|---|
| 2026.01.06 | ₩119,624 | ₩123,563 | ₩119,356 | ₩123,469 | +3.21% | 2358.2만 |
|---|
| 2026.01.05 | ₩117,627 | ₩121,486 | ₩116,957 | ₩118,525 | +0.76% | 2519.5만 |
|---|
| 2026.01.02 | ₩116,743 | ₩116,863 | ₩111,530 | ₩114,880 | -1.60% | 2403.2만 |
|---|
| 2025.12.31 | ₩115,845 | ₩117,560 | ₩114,786 | ₩114,934 | -0.79% | 1317.5만 |
|---|
| 2025.12.30 | ₩117,989 | ₩118,458 | ₩115,992 | ₩116,367 | -1.37% | 1949.5만 |
|---|
| 2025.12.29 | ₩116,488 | ₩117,212 | ₩113,754 | ₩115,041 | -1.24% | 3991만 |
|---|
| 2025.12.26 | ₩121,848 | ₩122,840 | ₩120,079 | ₩122,330 | +0.40% | 2470.9만 |
|---|
| 2025.12.24 | ₩120,334 | ₩120,964 | ₩118,284 | ₩120,200 | -0.11% | 1413.6만 |
|---|
| 2025.12.23 | ₩121,071 | ₩121,245 | ₩118,846 | ₩120,964 | -0.09% | 1896.9만 |
|---|
| 2025.12.22 | ₩120,146 | ₩122,009 | ₩119,356 | ₩120,843 | +0.58% | 2470.7만 |
|---|
| 2025.12.19 | ₩114,679 | ₩118,846 | ₩114,652 | ₩117,640 | +2.58% | 2470만 |
|---|
| 2025.12.18 | ₩114,344 | ₩116,850 | ₩113,687 | ₩114,800 | +0.40% | 1877.2만 |
|---|
| 2025.12.17 | ₩115,389 | ₩116,073 | ₩113,392 | ₩115,014 | -0.33% | 1798.5만 |
|---|
| 2025.12.16 | ₩114,116 | ₩115,644 | ₩112,227 | ₩113,674 | -0.39% | 1484.9만 |
|---|
| 2025.12.15 | ₩115,925 | ₩116,247 | ₩112,186 | ₩113,701 | -1.92% | 2177.5만 |
|---|
| 2025.12.12 | ₩118,592 | ₩118,592 | ₩112,883 | ₩114,786 | -3.21% | 2673.6만 |
|---|
| 2025.12.11 | ₩111,490 | ₩117,185 | ₩111,382 | ₩115,590 | +3.68% | 2999.7만 |
|---|
| 2025.12.10 | ₩109,279 | ₩112,481 | ₩107,912 | ₩111,650 | +2.17% | 2291.8만 |
|---|
| 2025.12.09 | ₩106,264 | ₩109,975 | ₩106,250 | ₩109,801 | +3.33% | 1928.7만 |
|---|
| 2025.12.08 | ₩108,568 | ₩108,877 | ₩105,955 | ₩106,076 | -2.30% | 1897.7만 |
|---|
| 2025.12.05 | ₩109,882 | ₩112,240 | ₩108,166 | ₩108,582 | -1.18% | 1755.9만 |
|---|
| 2025.12.04 | ₩107,657 | ₩109,198 | ₩107,242 | ₩109,064 | +1.31% | 1226.5만 |
|---|
| 2025.12.03 | ₩110,056 | ₩111,114 | ₩108,461 | ₩108,622 | -1.30% | 1755.6만 |
|---|
| 2025.12.02 | ₩110,511 | ₩111,168 | ₩106,264 | ₩109,359 | -1.04% | 2546.8만 |
|---|
| 2025.12.01 | ₩112,495 | ₩112,602 | ₩110,042 | ₩110,980 | -1.35% | 2053.4만 |
|---|
| 2025.11.28 | ₩110,230 | ₩111,597 | ₩109,573 | ₩111,530 | +1.18% | 1590.7만 |
|---|
| 2025.11.26 | ₩105,393 | ₩109,654 | ₩105,259 | ₩109,279 | +3.69% | 2737.5만 |
|---|
| 2025.11.25 | ₩103,597 | ₩105,245 | ₩102,994 | ₩104,254 | +0.63% | 1493.8만 |
|---|
| 2025.11.24 | ₩99,362 | ₩104,522 | ₩99,255 | ₩104,468 | +5.14% | 2448.7만 |
|---|
| 2025.11.21 | ₩97,848 | ₩100,046 | ₩97,084 | ₩98,692 | +0.86% | 2569.5만 |
|---|
| 2025.11.20 | ₩102,833 | ₩104,173 | ₩97,741 | ₩97,781 | -4.91% | 3468.5만 |
|---|
| 2025.11.19 | ₩103,115 | ₩104,763 | ₩101,198 | ₩102,364 | -0.73% | 2195.9만 |
|---|
| 2025.11.18 | ₩101,319 | ₩102,471 | ₩99,671 | ₩101,346 | +0.03% | 2432.4만 |
|---|
| 2025.11.17 | ₩101,373 | ₩103,141 | ₩99,429 | ₩100,434 | -0.93% | 2583.7만 |
|---|
| 2025.11.14 | ₩98,545 | ₩103,061 | ₩98,156 | ₩102,056 | +3.56% | 2884.1만 |
|---|
| 2025.11.13 | ₩106,518 | ₩106,853 | ₩102,404 | ₩103,249 | -3.07% | 3034.6만 |
|---|
| 2025.11.12 | ₩102,847 | ₩107,161 | ₩102,244 | ₩106,197 | +3.26% | 3332만 |
|---|
| 2025.11.11 | ₩102,565 | ₩102,940 | ₩100,434 | ₩102,793 | +0.22% | 1717만 |
|---|
| 2025.11.10 | ₩100,823 | ₩102,471 | ₩99,992 | ₩101,815 | +0.98% | 3085.1만 |
|---|
| 2025.11.07 | ₩95,785 | ₩97,218 | ₩94,445 | ₩97,218 | +1.50% | 2042.2만 |
|---|
| 2025.11.06 | ₩95,503 | ₩97,433 | ₩94,739 | ₩94,820 | -0.72% | 2200.8만 |
|---|
| 2025.11.05 | ₩93,681 | ₩94,994 | ₩93,105 | ₩94,699 | +1.09% | 2434만 |
|---|
| 2025.11.04 | ₩92,917 | ₩93,306 | ₩91,389 | ₩91,497 | -1.53% | 2876.6만 |
|---|
| 2025.11.03 | ₩96,106 | ₩97,071 | ₩94,780 | ₩95,543 | -0.59% | 1563만 |
|---|
| 2025.10.31 | ₩97,701 | ₩97,714 | ₩95,342 | ₩96,562 | -1.17% | 2088.2만 |
|---|
| 2025.10.30 | ₩95,034 | ₩97,902 | ₩94,485 | ₩97,687 | +2.79% | 2516.6만 |
|---|
| 2025.10.29 | ₩97,687 | ₩97,821 | ₩94,739 | ₩95,235 | -2.51% | 3361.5만 |
|---|
| 2025.10.28 | ₩91,979 | ₩95,463 | ₩91,684 | ₩95,168 | +3.47% | 2861.2만 |
|---|
| 2025.10.27 | ₩94,002 | ₩95,651 | ₩91,296 | ₩93,681 | -0.34% | 5066.2만 |
|---|
| 2025.10.24 | ₩97,151 | ₩99,175 | ₩96,682 | ₩97,553 | +0.41% | 2447.7만 |
|---|
| 2025.10.23 | ₩99,858 | ₩100,073 | ₩98,612 | ₩98,880 | -0.98% | 2568.9만 |
|---|
| 2025.10.22 | ₩94,445 | ₩98,250 | ₩94,177 | ₩97,754 | +3.50% | 4799.9만 |
|---|
| 2025.10.21 | ₩99,939 | ₩100,488 | ₩96,656 | ₩97,540 | -2.40% | 7127만 |
|---|
| 2025.10.20 | ₩107,443 | ₩108,568 | ₩105,875 | ₩107,684 | +0.22% | 2943.6만 |
|---|
| 2025.10.17 | ₩110,109 | ₩110,444 | ₩103,423 | ₩105,500 | -4.19% | 7059.9만 |
|---|
| 2025.10.16 | ₩110,498 | ₩114,022 | ₩109,506 | ₩113,151 | +2.40% | 3978.2만 |
|---|
| 2025.10.15 | ₩106,545 | ₩109,533 | ₩106,183 | ₩109,171 | +2.47% | 3155.2만 |
|---|
| 2025.10.14 | ₩104,562 | ₩106,398 | ₩103,999 | ₩105,125 | +0.54% | 2012.9만 |
|---|
| 2025.10.13 | ₩104,629 | ₩106,478 | ₩104,468 | ₩106,357 | +1.65% | 2609만 |
|---|
| 2025.10.10 | ₩101,654 | ₩102,672 | ₩100,609 | ₩101,547 | -0.11% | 2481.7만 |
|---|