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 | ₩118,888 | ₩120,216 | ₩118,365 | ₩119,747 | +0.72% | 1986.8만 |
| 2026.10.08 | ₩114,556 | ₩116,850 | ₩114,046 | ₩116,313 | +1.53% | 1665.2만 |
| 2026.10.07 | ₩114,435 | ₩115,871 | ₩113,148 | ₩114,623 | +0.16% | 2090.8만 |
| 2026.10.06 | ₩117,654 | ₩119,264 | ₩116,233 | ₩118,325 | +0.57% | 1464.3만 |
| 2026.10.05 | ₩117,815 | ₩118,271 | ₩115,334 | ₩117,252 | -0.48% | 1513.5만 |
| 2026.10.02 | ₩118,231 | ₩118,955 | ₩115,790 | ₩117,735 | -0.42% | 2007.2만 |
| 2026.10.01 | ₩117,614 | ₩118,070 | ₩115,991 | ₩116,340 | -1.08% | 2350.7만 |
| 2026.09.30 | ₩120,337 | ₩120,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,762 |
| -2.14% |
| 1708.8만 |
| 2026.09.29 | ₩119,036 | ₩119,720 | ₩117,775 | ₩119,465 | +0.36% | 1963만 |
|---|
| 2026.09.28 | ₩118,245 | ₩119,948 | ₩117,172 | ₩117,882 | -0.31% | 3048.8만 |
|---|
| 2026.09.25 | ₩123,985 | ₩125,165 | ₩122,510 | ₩124,562 | +0.47% | 1598.9만 |
|---|
| 2026.09.24 | ₩124,092 | ₩124,253 | ₩121,853 | ₩123,864 | -0.18% | 2188.2만 |
|---|
| 2026.09.23 | ₩127,660 | ₩127,781 | ₩124,830 | ₩125,487 | -1.70% | 2840.6만 |
|---|
| 2026.09.22 | ₩126,762 | ₩131,939 | ₩126,748 | ₩131,214 | +3.51% | 2086만 |
|---|
| 2026.09.21 | ₩128,505 | ₩128,639 | ₩125,689 | ₩126,654 | -1.44% | 1706.4만 |
|---|
| 2026.09.18 | ₩128,961 | ₩129,095 | ₩126,386 | ₩128,063 | -0.70% | 1901.8만 |
|---|
| 2026.09.17 | ₩128,559 | ₩129,672 | ₩126,681 | ₩128,653 | +0.07% | 2116만 |
|---|
| 2026.09.16 | ₩128,733 | ₩128,733 | ₩122,309 | ₩124,468 | -3.31% | 2702만 |
|---|
| 2026.09.15 | ₩126,909 | ₩127,083 | ₩124,535 | ₩126,252 | -0.52% | 1391.7만 |
|---|
| 2026.09.14 | ₩125,984 | ₩127,526 | ₩124,535 | ₩126,265 | +0.22% | 2440.7만 |
|---|
| 2026.09.11 | ₩131,724 | ₩132,891 | ₩129,068 | ₩130,235 | -1.13% | 1430.4만 |
|---|
| 2026.09.10 | ₩129,471 | ₩130,691 | ₩128,250 | ₩128,800 | -0.52% | 2194만 |
|---|
| 2026.09.09 | ₩134,742 | ₩136,110 | ₩132,368 | ₩133,414 | -0.99% | 1509.4만 |
|---|
| 2026.09.08 | ₩132,636 | ₩134,527 | ₩131,939 | ₩131,992 | -0.49% | 1253.3만 |
|---|
| 2026.09.04 | ₩132,448 | ₩134,259 | ₩131,456 | ₩133,132 | +0.52% | 2152.2만 |
|---|
| 2026.09.03 | ₩135,037 | ₩136,419 | ₩132,864 | ₩136,123 | +0.80% | 2916만 |
|---|
| 2026.09.02 | ₩130,048 | ₩132,462 | ₩129,162 | ₩130,946 | +0.69% | 2255.3만 |
|---|
| 2026.09.01 | ₩127,633 | ₩131,791 | ₩126,735 | ₩126,976 | -0.51% | 3135.2만 |
|---|
| 2026.08.31 | ₩133,159 | ₩133,642 | ₩130,088 | ₩132,127 | -0.78% | 1758.3만 |
|---|
| 2026.08.28 | ₩139,812 | ₩140,536 | ₩132,368 | ₩133,656 | -4.40% | 4106만 |
|---|
| 2026.08.27 | ₩136,995 | ₩139,638 | ₩136,392 | ₩139,074 | +1.52% | 1685.1만 |
|---|
| 2026.08.26 | ₩138,645 | ₩139,705 | ₩137,223 | ₩137,371 | -0.92% | 2388.5만 |
|---|
| 2026.08.25 | ₩136,727 | ₩141,730 | ₩136,539 | ₩141,529 | +3.51% | 2604만 |
|---|
| 2026.08.24 | ₩139,463 | ₩140,375 | ₩136,177 | ₩138,873 | -0.42% | 2281.5만 |
|---|
| 2026.08.21 | ₩137,679 | ₩138,484 | ₩136,499 | ₩137,921 | +0.18% | 3360.2만 |
|---|
| 2026.08.20 | ₩129,189 | ₩134,568 | ₩129,162 | ₩133,924 | +3.66% | 3338.8만 |
|---|
| 2026.08.19 | ₩126,118 | ₩130,732 | ₩125,823 | ₩130,544 | +3.51% | 4438.9만 |
|---|
| 2026.08.18 | ₩121,437 | ₩122,335 | ₩119,076 | ₩119,304 | -1.76% | 2246.6만 |
|---|
| 2026.08.17 | ₩121,973 | ₩124,200 | ₩121,142 | ₩123,247 | +1.04% | 1710.4만 |
|---|
| 2026.08.14 | ₩120,230 | ₩122,081 | ₩119,854 | ₩120,672 | +0.37% | 1520.4만 |
|---|
| 2026.08.13 | ₩119,653 | ₩119,707 | ₩117,386 | ₩118,392 | -1.05% | 3671.6만 |
|---|
| 2026.08.12 | ₩124,186 | ₩124,280 | ₩121,222 | ₩122,000 | -1.76% | 1859.3만 |
|---|
| 2026.08.11 | ₩120,713 | ₩121,973 | ₩119,707 | ₩120,873 | +0.13% | 1532.2만 |
|---|
| 2026.08.10 | ₩119,237 | ₩121,718 | ₩117,265 | ₩121,370 | +1.79% | 2271만 |
|---|
| 2026.08.07 | ₩119,787 | ₩121,786 | ₩118,620 | ₩120,565 | +0.65% | 4462.4만 |
|---|
| 2026.08.06 | ₩110,573 | ₩113,309 | ₩110,224 | ₩112,558 | +1.80% | 2551.1만 |
|---|
| 2026.08.05 | ₩110,251 | ₩113,081 | ₩109,728 | ₩112,236 | +1.80% | 4068.5만 |
|---|
| 2026.08.04 | ₩104,094 | ₩105,771 | ₩103,290 | ₩104,510 | +0.40% | 2025.6만 |
|---|
| 2026.08.03 | ₩99,668 | ₩102,096 | ₩98,743 | ₩102,002 | +2.34% | 1380.4만 |
|---|
| 2026.07.31 | ₩100,433 | ₩101,023 | ₩97,804 | ₩99,387 | -1.04% | 1778.3만 |
|---|
| 2026.07.30 | ₩101,063 | ₩103,021 | ₩99,655 | ₩102,981 | +1.90% | 2032.1만 |
|---|
| 2026.07.29 | ₩99,172 | ₩101,975 | ₩96,811 | ₩98,676 | -0.50% | 2571.9만 |
|---|
| 2026.07.28 | ₩99,923 | ₩100,795 | ₩98,354 | ₩99,534 | -0.39% | 1426.6만 |
|---|
| 2026.07.27 | ₩102,217 | ₩102,686 | ₩99,588 | ₩101,573 | -0.63% | 1140.1만 |
|---|
| 2026.07.24 | ₩101,264 | ₩102,579 | ₩100,084 | ₩100,902 | -0.36% | 1069.4만 |
|---|
| 2026.07.23 | ₩99,843 | ₩101,077 | ₩99,051 | ₩100,621 | +0.78% | 1637.1만 |
|---|
| 2026.07.22 | ₩101,828 | ₩104,604 | ₩101,828 | ₩102,847 | +1.00% | 2042.8만 |
|---|
| 2026.07.21 | ₩97,160 | ₩99,561 | ₩96,718 | ₩99,507 | +2.42% | 1873.5만 |
|---|
| 2026.07.20 | ₩95,417 | ₩96,047 | ₩94,585 | ₩94,880 | -0.56% | 1235.4만 |
|---|
| 2026.07.17 | ₩94,424 | ₩96,476 | ₩93,539 | ₩95,658 | +1.31% | 1818.2만 |
|---|
| 2026.07.16 | ₩97,750 | ₩97,777 | ₩95,282 | ₩95,765 | -2.03% | 2382.3만 |
|---|
| 2026.07.15 | ₩99,843 | ₩100,983 | ₩97,428 | ₩99,253 | -0.59% | 1470.5만 |
|---|
| 2026.07.14 | ₩102,069 | ₩103,088 | ₩99,896 | ₩100,433 | -1.60% | 1832.9만 |
|---|
| 2026.07.13 | ₩99,387 | ₩100,111 | ₩97,697 | ₩98,408 | -0.99% | 2025.1만 |
|---|
| 2026.07.10 | ₩100,714 | ₩101,989 | ₩99,937 | ₩101,305 | +0.59% | 814만 |
|---|
| 2026.07.09 | ₩100,795 | ₩102,002 | ₩99,682 | ₩101,640 | +0.84% | 1624.1만 |
|---|
| 2026.07.08 | ₩99,373 | ₩100,339 | ₩96,422 | ₩98,622 | -0.76% | 2564.2만 |
|---|
| 2026.07.07 | ₩105,087 | ₩105,677 | ₩100,768 | ₩101,613 | -3.31% | 2056.2만 |
|---|
| 2026.07.06 | ₩106,656 | ₩107,541 | ₩103,947 | ₩105,610 | -0.98% | 1397.7만 |
|---|
| 2026.07.02 | ₩104,229 | ₩106,227 | ₩102,981 | ₩105,194 | +0.93% | 2996.4만 |
|---|
| 2026.07.01 | ₩101,170 | ₩104,832 | ₩100,567 | ₩100,688 | -0.48% | 2238.3만 |
|---|
| 2026.06.30 | ₩101,117 | ₩101,841 | ₩99,105 | ₩101,197 | +0.08% | 1687.5만 |
|---|
| 2026.06.29 | ₩102,109 | ₩102,203 | ₩100,044 | ₩101,506 | -0.59% | 1807.6만 |
|---|
| 2026.06.26 | ₩102,820 | ₩105,275 | ₩102,190 | ₩103,276 | +0.44% | 2278.2만 |
|---|
| 2026.06.25 | ₩102,592 | ₩103,182 | ₩99,963 | ₩101,492 | -1.07% | 3095.9만 |
|---|
| 2026.06.24 | ₩99,507 | ₩102,472 | ₩98,850 | ₩100,044 | +0.54% | 3051.6만 |
|---|
| 2026.06.23 | ₩104,322 | ₩106,254 | ₩103,612 | ₩104,161 | -0.15% | 2680.8만 |
|---|
| 2026.06.22 | ₩107,863 | ₩109,540 | ₩107,488 | ₩109,231 | +1.27% | 1735.5만 |
|---|
| 2026.06.18 | ₩113,886 | ₩116,112 | ₩109,272 | ₩110,667 | -2.83% | 3718만 |
|---|
| 2026.06.17 | ₩116,957 | ₩120,699 | ₩113,054 | ₩113,148 | -3.26% | 4982.2만 |
|---|
| 2026.06.16 | ₩115,549 | ₩117,480 | ₩114,891 | ₩117,011 | +1.27% | 2163.6만 |
|---|
| 2026.06.15 | ₩114,570 | ₩116,528 | ₩113,617 | ₩114,368 | -0.18% | 3432.5만 |
|---|
| 2026.06.12 | ₩105,342 | ₩108,172 | ₩104,296 | ₩107,340 | +1.90% | 2556만 |
|---|
| 2026.06.11 | ₩99,239 | ₩104,859 | ₩98,944 | ₩104,242 | +5.04% | 3482.1만 |
|---|
| 2026.06.10 | ₩100,312 | ₩103,008 | ₩98,756 | ₩98,998 | -1.31% | 2641.5만 |
|---|
| 2026.06.09 | ₩106,629 | ₩107,608 | ₩100,634 | ₩104,068 | -2.40% | 2489.7만 |
|---|
| 2026.06.08 | ₩106,442 | ₩107,702 | ₩105,234 | ₩105,516 | -0.87% | 1856.8만 |
|---|
| 2026.06.05 | ₩112,397 | ₩112,464 | ₩105,664 | ₩105,744 | -5.92% | 4479.2만 |
|---|
| 2026.06.04 | ₩115,830 | ₩117,319 | ₩114,851 | ₩115,884 | +0.05% | 1342만 |
|---|
| 2026.06.03 | ₩116,032 | ₩116,595 | ₩113,926 | ₩114,006 | -1.75% | 1814만 |
|---|
| 2026.06.02 | ₩117,936 | ₩118,419 | ₩115,334 | ₩118,097 | +0.14% | 1926.9만 |
|---|
| 2026.06.01 | ₩115,951 | ₩117,426 | ₩113,175 | ₩116,260 | +0.27% | 2602.3만 |
|---|
| 2026.05.29 | ₩117,198 | ₩121,195 | ₩116,219 | ₩120,028 | +2.41% | 2227.7만 |
|---|
| 2026.05.28 | ₩113,376 | ₩118,030 | ₩111,753 | ₩116,930 | +3.13% | 2096만 |
|---|
| 2026.05.27 | ₩115,133 | ₩117,158 | ₩114,462 | ₩114,596 | -0.47% | 1939.2만 |
|---|
| 2026.05.26 | ₩116,742 | ₩118,795 | ₩116,595 | ₩118,701 | +1.68% | 2163.9만 |
|---|
| 2026.05.22 | ₩114,824 | ₩115,535 | ₩112,598 | ₩114,033 | -0.69% | 1463.9만 |
|---|
| 2026.05.21 | ₩113,282 | ₩117,574 | ₩112,813 | ₩115,334 | +1.81% | 1709.3만 |
|---|
| 2026.05.20 | ₩113,443 | ₩116,608 | ₩112,222 | ₩115,830 | +2.10% | 2043.1만 |
|---|
| 2026.05.19 | ₩114,744 | ₩114,811 | ₩111,793 | ₩112,370 | -2.07% | 2192.2만 |
|---|
| 2026.05.18 | ₩118,902 | ₩120,082 | ₩115,871 | ₩116,877 | -1.70% | 1699.8만 |
|---|
| 2026.05.15 | ₩120,042 | ₩120,109 | ₩116,461 | ₩117,158 | -2.40% | 3865.5만 |
|---|
| 2026.05.14 | ₩128,626 | ₩128,639 | ₩125,461 | ₩126,010 | -2.03% | 1437.2만 |
|---|
| 2026.05.13 | ₩128,881 | ₩130,369 | ₩126,936 | ₩129,068 | +0.15% | 1225.5만 |
|---|
| 2026.05.12 | ₩128,223 | ₩130,852 | ₩124,535 | ₩130,289 | +1.61% | 2228.3만 |
|---|
| 2026.05.11 | ₩127,875 | ₩132,435 | ₩127,808 | ₩130,906 | +2.37% | 2440.3만 |
|---|
| 2026.05.08 | ₩124,911 | ₩127,821 | ₩124,401 | ₩126,869 | +1.57% | 1942.7만 |
|---|
| 2026.05.07 | ₩127,151 | ₩128,908 | ₩122,899 | ₩123,019 | -3.25% | 2682.6만 |
|---|
| 2026.05.06 | ₩121,397 | ₩124,844 | ₩121,303 | ₩123,985 | +2.13% | 3511.5만 |
|---|
| 2026.05.05 | ₩117,064 | ₩117,628 | ₩114,972 | ₩115,093 | -1.68% | 1155.8만 |
|---|
| 2026.05.04 | ₩115,535 | ₩117,158 | ₩114,623 | ₩114,878 | -0.57% | 1561.3만 |
|---|
| 2026.05.01 | ₩117,641 | ₩119,465 | ₩116,689 | ₩116,836 | -0.68% | 1233.7만 |
|---|
| 2026.04.30 | ₩119,237 | ₩119,961 | ₩117,252 | ₩118,419 | -0.69% | 2314.2만 |
|---|
| 2026.04.29 | ₩116,836 | ₩117,561 | ₩115,254 | ₩115,643 | -1.02% | 2076.6만 |
|---|
| 2026.04.28 | ₩120,900 | ₩121,557 | ₩118,178 | ₩118,754 | -1.78% | 2530.4만 |
|---|
| 2026.04.27 | ₩125,300 | ₩125,367 | ₩123,556 | ₩124,186 | -0.89% | 1201만 |
|---|
| 2026.04.24 | ₩124,937 | ₩126,762 | ₩123,690 | ₩126,534 | +1.28% | 1696.7만 |
|---|
| 2026.04.23 | ₩125,179 | ₩126,078 | ₩120,981 | ₩123,650 | -1.22% | 2773.6만 |
|---|
| 2026.04.22 | ₩127,472 | ₩128,438 | ₩126,131 | ₩126,721 | -0.59% | 1437.1만 |
|---|
| 2026.04.21 | ₩131,295 | ₩132,086 | ₩124,320 | ₩124,723 | -5.01% | 3153.2만 |
|---|
| 2026.04.20 | ₩133,401 | ₩133,521 | ₩131,577 | ₩132,958 | -0.33% | 1189.8만 |
|---|
| 2026.04.17 | ₩133,790 | ₩137,331 | ₩133,307 | ₩134,581 | +0.59% | 2138.1만 |
|---|
| 2026.04.16 | ₩131,724 | ₩132,918 | ₩130,571 | ₩130,986 | -0.56% | 1384.2만 |
|---|
| 2026.04.15 | ₩134,018 | ₩134,702 | ₩131,013 | ₩131,134 | -2.15% | 1664.5만 |
|---|
| 2026.04.14 | ₩134,192 | ₩136,231 | ₩133,347 | ₩135,131 | +0.70% | 1584.1만 |
|---|
| 2026.04.13 | ₩131,456 | ₩133,092 | ₩130,571 | ₩132,489 | +0.79% | 1244.6만 |
|---|
| 2026.04.10 | ₩132,757 | ₩134,420 | ₩132,502 | ₩133,307 | +0.41% | 1780.4만 |
|---|
| 2026.04.09 | ₩131,912 | ₩134,031 | ₩130,101 | ₩131,912 | 0.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩135,305 | ₩135,963 | ₩129,605 | ₩131,684 | -2.68% | 2618.9만 |
|---|
| 2026.04.07 | ₩125,662 | ₩127,727 | ₩122,644 | ₩127,379 | +1.37% | 1359.7만 |
|---|
| 2026.04.06 | ₩126,426 | ₩127,794 | ₩125,286 | ₩125,836 | -0.47% | 1157.3만 |
|---|
| 2026.04.02 | ₩120,927 | ₩128,559 | ₩120,699 | ₩126,869 | +4.91% | 2272.7만 |
|---|
| 2026.04.01 | ₩127,030 | ₩131,054 | ₩125,380 | ₩128,773 | +1.37% | 4205.1만 |
|---|
| 2026.03.31 | ₩118,097 | ₩123,100 | ₩117,869 | ₩123,087 | +4.22% | 3651.6만 |
|---|
| 2026.03.30 | ₩117,212 | ₩118,580 | ₩113,644 | ₩115,066 | -1.83% | 2411.4만 |
|---|
| 2026.03.27 | ₩111,042 | ₩116,581 | ₩110,506 | ₩115,066 | +3.62% | 3530.1만 |
|---|
| 2026.03.26 | ₩111,954 | ₩116,058 | ₩110,345 | ₩110,506 | -1.29% | 4141.6만 |
|---|
| 2026.03.25 | ₩117,386 | ₩118,124 | ₩114,677 | ₩115,777 | -1.37% | 3350.9만 |
|---|
| 2026.03.24 | ₩109,862 | ₩112,826 | ₩108,346 | ₩111,994 | +1.94% | 2353만 |
|---|
| 2026.03.23 | ₩109,124 | ₩113,966 | ₩108,802 | ₩111,833 | +2.48% | 6221.8만 |
|---|
| 2026.03.20 | ₩111,753 | ₩111,847 | ₩105,610 | ₩107,461 | -3.84% | 4002.3만 |
|---|
| 2026.03.19 | ₩108,453 | ₩111,847 | ₩107,246 | ₩111,190 | +2.52% | 6311.1만 |
|---|
| 2026.03.18 | ₩120,699 | ₩121,182 | ₩117,668 | ₩118,178 | -2.09% | 4133.1만 |
|---|
| 2026.03.17 | ₩127,110 | ₩128,934 | ₩125,152 | ₩126,024 | -0.85% | 1489.8만 |
|---|
| 2026.03.16 | ₩125,206 | ₩128,572 | ₩123,864 | ₩126,587 | +1.10% | 2172만 |
|---|
| 2026.03.13 | ₩131,992 | ₩131,992 | ₩124,589 | ₩125,085 | -5.23% | 3572.5만 |
|---|
| 2026.03.12 | ₩135,520 | ₩135,614 | ₩131,992 | ₩133,186 | -1.72% | 2060.4만 |
|---|
| 2026.03.11 | ₩136,875 | ₩137,022 | ₩132,972 | ₩135,949 | -0.68% | 1927.8만 |
|---|
| 2026.03.10 | ₩139,570 | ₩141,824 | ₩138,283 | ₩138,645 | -0.66% | 2159.2만 |
|---|
| 2026.03.09 | ₩132,301 | ₩137,572 | ₩128,706 | ₩137,398 | +3.85% | 2468.7만 |
|---|
| 2026.03.06 | ₩133,119 | ₩137,478 | ₩131,818 | ₩135,976 | +2.15% | 2572.3만 |
|---|
| 2026.03.05 | ₩139,758 | ₩139,758 | ₩133,495 | ₩136,566 | -2.28% | 3402.4만 |
|---|
| 2026.03.04 | ₩145,070 | ₩145,204 | ₩139,906 | ₩142,012 | -2.11% | 2050.3만 |
|---|
| 2026.03.03 | ₩144,171 | ₩144,842 | ₩137,532 | ₩141,153 | -2.09% | 6661.8만 |
|---|
| 2026.03.02 | ₩156,202 | ₩157,168 | ₩149,362 | ₩154,700 | -0.96% | 2713.7만 |
|---|
| 2026.02.27 | ₩154,499 | ₩155,572 | ₩153,332 | ₩155,370 | +0.56% | 1864.7만 |
|---|
| 2026.02.26 | ₩148,074 | ₩153,037 | ₩146,371 | ₩152,755 | +3.16% | 1862.3만 |
|---|
| 2026.02.25 | ₩150,461 | ₩151,776 | ₩148,704 | ₩149,093 | -0.91% | 1463.3만 |
|---|
| 2026.02.24 | ₩143,514 | ₩149,549 | ₩142,803 | ₩148,476 | +3.46% | 1563.6만 |
|---|
| 2026.02.23 | ₩144,560 | ₩148,262 | ₩144,345 | ₩147,926 | +2.33% | 2660.9만 |
|---|
| 2026.02.20 | ₩139,933 | ₩142,696 | ₩136,848 | ₩142,521 | +1.85% | 2344.1만 |
|---|
| 2026.02.19 | ₩136,821 | ₩139,892 | ₩135,614 | ₩139,812 | +2.19% | 1846.7만 |
|---|
| 2026.02.18 | ₩136,566 | ₩139,074 | ₩135,855 | ₩137,559 | +0.73% | 1892.4만 |
|---|
| 2026.02.17 | ₩133,937 | ₩135,721 | ₩130,651 | ₩134,460 | +0.39% | 2674.3만 |
|---|
| 2026.02.13 | ₩135,359 | ₩139,678 | ₩133,495 | ₩139,410 | +2.99% | 3192.8만 |
|---|
| 2026.02.12 | ₩140,590 | ₩141,891 | ₩131,617 | ₩131,818 | -6.24% | 4343.6만 |
|---|
| 2026.02.11 | ₩141,488 | ₩142,803 | ₩137,465 | ₩142,132 | +0.46% | 2262.4만 |
|---|
| 2026.02.10 | ₩137,170 | ₩139,222 | ₩136,606 | ₩138,162 | +0.72% | 1540.8만 |
|---|
| 2026.02.09 | ₩132,180 | ₩138,269 | ₩132,127 | ₩138,001 | +4.40% | 2705.7만 |
|---|
| 2026.02.06 | ₩127,593 | ₩131,349 | ₩127,392 | ₩130,624 | +2.38% | 2480.8만 |
|---|
| 2026.02.05 | ₩126,802 | ₩130,369 | ₩123,771 | ₩123,985 | -2.22% | 3958.7만 |
|---|
| 2026.02.04 | ₩135,480 | ₩135,627 | ₩127,338 | ₩132,381 | -2.29% | 3025.7만 |
|---|
| 2026.02.03 | ₩133,843 | ₩134,112 | ₩128,304 | ₩131,738 | -1.57% | 4363.4만 |
|---|
| 2026.02.02 | ₩126,037 | ₩129,927 | ₩123,395 | ₩126,332 | +0.23% | 3545.6만 |
|---|
| 2026.01.30 | ₩132,663 | ₩136,647 | ₩124,897 | ₩126,346 | -4.76% | 1억 |
|---|
| 2026.01.29 | ₩151,950 | ₩152,232 | ₩140,362 | ₩144,828 | -4.69% | 6696.2만 |
|---|
| 2026.01.28 | ₩148,047 | ₩150,542 | ₩146,210 | ₩150,435 | +1.61% | 3137.6만 |
|---|
| 2026.01.27 | ₩144,748 | ₩146,706 | ₩139,329 | ₩146,585 | +1.27% | 3077.9만 |
|---|
| 2026.01.26 | ₩148,463 | ₩150,944 | ₩144,117 | ₩144,158 | -2.90% | 3888.3만 |
|---|
| 2026.01.23 | ₩141,542 | ₩144,345 | ₩140,630 | ₩143,541 | +1.41% | 1962.3만 |
|---|
| 2026.01.22 | ₩135,654 | ₩141,958 | ₩135,533 | ₩141,059 | +3.98% | 3039.7만 |
|---|
| 2026.01.21 | ₩140,697 | ₩141,274 | ₩134,876 | ₩135,855 | -3.44% | 3486.1만 |
|---|
| 2026.01.20 | ₩136,177 | ₩138,176 | ₩135,332 | ₩137,854 | +1.23% | 3306.1만 |
|---|
| 2026.01.16 | ₩129,136 | ₩130,557 | ₩126,668 | ₩130,423 | +1.00% | 1958.7만 |
|---|
| 2026.01.15 | ₩128,881 | ₩131,214 | ₩127,848 | ₩130,249 | +1.06% | 1398만 |
|---|
| 2026.01.14 | ₩131,992 | ₩132,006 | ₩127,915 | ₩129,913 | -1.58% | 2267.3만 |
|---|
| 2026.01.13 | ₩130,141 | ₩131,402 | ₩129,082 | ₩129,390 | -0.58% | 1957.9만 |
|---|
| 2026.01.12 | ₩127,674 | ₩130,074 | ₩127,513 | ₩128,384 | +0.56% | 2729.7만 |
|---|
| 2026.01.09 | ₩123,140 | ₩124,964 | ₩122,362 | ₩124,146 | +0.82% | 1810.9만 |
|---|
| 2026.01.08 | ₩119,519 | ₩122,805 | ₩119,090 | ₩122,778 | +2.73% | 1753.6만 |
|---|
| 2026.01.07 | ₩119,988 | ₩122,228 | ₩118,151 | ₩122,134 | +1.79% | 1841.5만 |
|---|
| 2026.01.06 | ₩119,733 | ₩123,677 | ₩119,465 | ₩123,583 | +3.21% | 2358.2만 |
|---|
| 2026.01.05 | ₩117,735 | ₩121,598 | ₩117,064 | ₩118,634 | +0.76% | 2519.5만 |
|---|
| 2026.01.02 | ₩116,850 | ₩116,970 | ₩111,632 | ₩114,985 | -1.60% | 2403.2만 |
|---|
| 2025.12.31 | ₩115,951 | ₩117,668 | ₩114,891 | ₩115,039 | -0.79% | 1317.5만 |
|---|
| 2025.12.30 | ₩118,097 | ₩118,567 | ₩116,099 | ₩116,474 | -1.37% | 1949.5만 |
|---|
| 2025.12.29 | ₩116,595 | ₩117,319 | ₩113,859 | ₩115,146 | -1.24% | 3991만 |
|---|
| 2025.12.26 | ₩121,960 | ₩122,952 | ₩120,189 | ₩122,443 | +0.40% | 2470.9만 |
|---|
| 2025.12.24 | ₩120,444 | ₩121,075 | ₩118,392 | ₩120,310 | -0.11% | 1413.6만 |
|---|
| 2025.12.23 | ₩121,182 | ₩121,356 | ₩118,955 | ₩121,075 | -0.09% | 1896.9만 |
|---|
| 2025.12.22 | ₩120,256 | ₩122,121 | ₩119,465 | ₩120,954 | +0.58% | 2470.7만 |
|---|
| 2025.12.19 | ₩114,784 | ₩118,955 | ₩114,757 | ₩117,748 | +2.58% | 2470만 |
|---|
| 2025.12.18 | ₩114,449 | ₩116,957 | ₩113,792 | ₩114,905 | +0.40% | 1877.2만 |
|---|
| 2025.12.17 | ₩115,495 | ₩116,179 | ₩113,497 | ₩115,119 | -0.33% | 1798.5만 |
|---|
| 2025.12.16 | ₩114,221 | ₩115,750 | ₩112,330 | ₩113,778 | -0.39% | 1484.9만 |
|---|
| 2025.12.15 | ₩116,032 | ₩116,353 | ₩112,289 | ₩113,805 | -1.92% | 2177.5만 |
|---|
| 2025.12.12 | ₩118,701 | ₩118,701 | ₩112,987 | ₩114,891 | -3.21% | 2673.6만 |
|---|
| 2025.12.11 | ₩111,592 | ₩117,292 | ₩111,485 | ₩115,696 | +3.68% | 2999.7만 |
|---|
| 2025.12.10 | ₩109,379 | ₩112,585 | ₩108,011 | ₩111,753 | +2.17% | 2291.8만 |
|---|
| 2025.12.09 | ₩106,361 | ₩110,076 | ₩106,348 | ₩109,902 | +3.33% | 1928.7만 |
|---|
| 2025.12.08 | ₩108,668 | ₩108,977 | ₩106,053 | ₩106,173 | -2.30% | 1897.7만 |
|---|
| 2025.12.05 | ₩109,983 | ₩112,343 | ₩108,266 | ₩108,681 | -1.18% | 1755.9만 |
|---|
| 2025.12.04 | ₩107,756 | ₩109,298 | ₩107,340 | ₩109,164 | +1.31% | 1226.5만 |
|---|
| 2025.12.03 | ₩110,157 | ₩111,216 | ₩108,561 | ₩108,722 | -1.30% | 1755.6만 |
|---|
| 2025.12.02 | ₩110,613 | ₩111,270 | ₩106,361 | ₩109,459 | -1.04% | 2546.8만 |
|---|
| 2025.12.01 | ₩112,598 | ₩112,705 | ₩110,143 | ₩111,082 | -1.35% | 2053.4만 |
|---|
| 2025.11.28 | ₩110,331 | ₩111,699 | ₩109,674 | ₩111,632 | +1.18% | 1590.7만 |
|---|
| 2025.11.26 | ₩105,489 | ₩109,754 | ₩105,355 | ₩109,379 | +3.69% | 2737.5만 |
|---|
| 2025.11.25 | ₩103,692 | ₩105,342 | ₩103,088 | ₩104,349 | +0.63% | 1493.8만 |
|---|
| 2025.11.24 | ₩99,454 | ₩104,618 | ₩99,346 | ₩104,564 | +5.14% | 2448.7만 |
|---|
| 2025.11.21 | ₩97,938 | ₩100,138 | ₩97,174 | ₩98,783 | +0.86% | 2569.5만 |
|---|
| 2025.11.20 | ₩102,928 | ₩104,269 | ₩97,831 | ₩97,871 | -4.91% | 3468.5만 |
|---|
| 2025.11.19 | ₩103,209 | ₩104,859 | ₩101,291 | ₩102,458 | -0.73% | 2195.9만 |
|---|
| 2025.11.18 | ₩101,412 | ₩102,565 | ₩99,762 | ₩101,439 | +0.03% | 2432.4만 |
|---|
| 2025.11.17 | ₩101,466 | ₩103,236 | ₩99,521 | ₩100,527 | -0.93% | 2583.7만 |
|---|
| 2025.11.14 | ₩98,636 | ₩103,156 | ₩98,247 | ₩102,150 | +3.56% | 2884.1만 |
|---|
| 2025.11.13 | ₩106,616 | ₩106,951 | ₩102,498 | ₩103,343 | -3.07% | 3034.6만 |
|---|
| 2025.11.12 | ₩102,941 | ₩107,260 | ₩102,337 | ₩106,294 | +3.26% | 3332만 |
|---|
| 2025.11.11 | ₩102,659 | ₩103,035 | ₩100,527 | ₩102,887 | +0.22% | 1717만 |
|---|
| 2025.11.10 | ₩100,916 | ₩102,565 | ₩100,084 | ₩101,908 | +0.98% | 3085.1만 |
|---|
| 2025.11.07 | ₩95,873 | ₩97,308 | ₩94,531 | ₩97,308 | +1.50% | 2042.2만 |
|---|
| 2025.11.06 | ₩95,591 | ₩97,522 | ₩94,826 | ₩94,907 | -0.72% | 2200.8만 |
|---|
| 2025.11.05 | ₩93,767 | ₩95,081 | ₩93,190 | ₩94,786 | +1.09% | 2434만 |
|---|
| 2025.11.04 | ₩93,002 | ₩93,391 | ₩91,473 | ₩91,581 | -1.53% | 2876.6만 |
|---|
| 2025.11.03 | ₩96,194 | ₩97,160 | ₩94,867 | ₩95,631 | -0.59% | 1563만 |
|---|
| 2025.10.31 | ₩97,791 | ₩97,804 | ₩95,430 | ₩96,650 | -1.17% | 2088.2만 |
|---|
| 2025.10.30 | ₩95,121 | ₩97,992 | ₩94,572 | ₩97,777 | +2.79% | 2516.6만 |
|---|
| 2025.10.29 | ₩97,777 | ₩97,911 | ₩94,826 | ₩95,323 | -2.51% | 3361.5만 |
|---|
| 2025.10.28 | ₩92,063 | ₩95,551 | ₩91,768 | ₩95,256 | +3.47% | 2861.2만 |
|---|
| 2025.10.27 | ₩94,089 | ₩95,738 | ₩91,379 | ₩93,767 | -0.34% | 5066.2만 |
|---|
| 2025.10.24 | ₩97,241 | ₩99,266 | ₩96,771 | ₩97,643 | +0.41% | 2447.7만 |
|---|
| 2025.10.23 | ₩99,950 | ₩100,165 | ₩98,703 | ₩98,971 | -0.98% | 2568.9만 |
|---|
| 2025.10.22 | ₩94,531 | ₩98,340 | ₩94,263 | ₩97,844 | +3.50% | 4799.9만 |
|---|
| 2025.10.21 | ₩100,030 | ₩100,580 | ₩96,744 | ₩97,630 | -2.40% | 7127만 |
|---|
| 2025.10.20 | ₩107,541 | ₩108,668 | ₩105,972 | ₩107,783 | +0.22% | 2943.6만 |
|---|
| 2025.10.17 | ₩110,211 | ₩110,546 | ₩103,518 | ₩105,597 | -4.19% | 7059.9만 |
|---|
| 2025.10.16 | ₩110,599 | ₩114,127 | ₩109,607 | ₩113,255 | +2.40% | 3978.2만 |
|---|
| 2025.10.15 | ₩106,643 | ₩109,634 | ₩106,281 | ₩109,272 | +2.47% | 3155.2만 |
|---|
| 2025.10.14 | ₩104,658 | ₩106,495 | ₩104,094 | ₩105,221 | +0.54% | 2012.9만 |
|---|
| 2025.10.13 | ₩104,725 | ₩106,576 | ₩104,564 | ₩106,455 | +1.65% | 2609만 |
|---|
| 2025.10.10 | ₩101,747 | ₩102,767 | ₩100,701 | ₩101,640 | -0.11% | 2481.7만 |
|---|