시장 데이터를 불러오는 중
전체 종목
VanEck Junior Gold Miners ETF 과거 주가
VanEck Junior Gold Miners ETF · GDXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Junior Gold Miners ETF · GDXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,931 | ₩153,309 | ₩150,424 | ₩152,814 | +1.25% | 379.6만 |
| 2026.10.08 | ₩145,910 | ₩149,008 | ₩145,429 | ₩148,100 | +1.50% | 325.3만 |
| 2026.10.07 | ₩146,711 | ₩147,579 | ₩143,987 | ₩145,750 | -0.66% | 512.8만 |
| 2026.10.06 | ₩151,212 | ₩152,935 | ₩149,048 | ₩151,639 | +0.28% | 211.3만 |
| 2026.10.05 | ₩151,693 | ₩151,920 | ₩148,207 | ₩150,651 | -0.69% | 195.2만 |
| 2026.10.02 | ₩152,681 | ₩153,909 | ₩149,235 | ₩151,773 | -0.59% | 286.3만 |
| 2026.10.01 | ₩151,666 | ₩152,440 | ₩149,663 | ₩150,184 | -0.98% | 494.3만 |
| 2026.09.30 | ₩155,899 | ₩155,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,026 |
| ₩152,173 |
| -2.39% |
| 219.5만 |
| 2026.09.29 | ₩153,909 | ₩154,871 | ₩151,853 | ₩154,644 | +0.48% | 300.4만 |
|---|
| 2026.09.28 | ₩153,202 | ₩155,565 | ₩151,786 | ₩152,374 | -0.54% | 564.1만 |
|---|
| 2026.09.25 | ₩160,293 | ₩162,390 | ₩158,437 | ₩161,735 | +0.90% | 259.3만 |
|---|
| 2026.09.24 | ₩160,533 | ₩160,800 | ₩157,422 | ₩160,026 | -0.32% | 379.1만 |
|---|
| 2026.09.23 | ₩165,394 | ₩165,888 | ₩160,921 | ₩161,962 | -2.08% | 587.8만 |
|---|
| 2026.09.22 | ₩163,992 | ₩171,711 | ₩163,832 | ₩170,896 | +4.21% | 420.3만 |
|---|
| 2026.09.21 | ₩166,463 | ₩166,529 | ₩163,031 | ₩163,832 | -1.58% | 279.6만 |
|---|
| 2026.09.18 | ₩165,795 | ₩166,636 | ₩163,204 | ₩166,182 | +0.23% | 387.3만 |
|---|
| 2026.09.17 | ₩163,631 | ₩166,262 | ₩161,762 | ₩165,100 | +0.90% | 439.5만 |
|---|
| 2026.09.16 | ₩163,698 | ₩164,179 | ₩154,711 | ₩157,609 | -3.72% | 513.7만 |
|---|
| 2026.09.15 | ₩162,002 | ₩162,336 | ₩158,610 | ₩160,667 | -0.82% | 234.2만 |
|---|
| 2026.09.14 | ₩161,588 | ₩163,605 | ₩159,024 | ₩161,441 | -0.09% | 515.5만 |
|---|
| 2026.09.11 | ₩170,362 | ₩172,112 | ₩166,329 | ₩167,478 | -1.69% | 275.2만 |
|---|
| 2026.09.10 | ₩166,943 | ₩168,773 | ₩165,434 | ₩165,728 | -0.73% | 459.8만 |
|---|
| 2026.09.09 | ₩174,275 | ₩175,971 | ₩171,057 | ₩172,606 | -0.96% | 278.9만 |
|---|
| 2026.09.08 | ₩171,457 | ₩173,621 | ₩170,175 | ₩170,322 | -0.66% | 227.6만 |
|---|
| 2026.09.04 | ₩171,551 | ₩173,754 | ₩170,282 | ₩172,312 | +0.44% | 335.7만 |
|---|
| 2026.09.03 | ₩176,425 | ₩177,119 | ₩173,487 | ₩176,719 | +0.17% | 456.3만 |
|---|
| 2026.09.02 | ₩167,865 | ₩172,258 | ₩167,598 | ₩171,003 | +1.87% | 475.7만 |
|---|
| 2026.09.01 | ₩164,873 | ₩170,215 | ₩162,924 | ₩163,298 | -0.96% | 528.1만 |
|---|
| 2026.08.31 | ₩171,911 | ₩172,485 | ₩167,504 | ₩170,843 | -0.62% | 351.3만 |
|---|
| 2026.08.28 | ₩181,299 | ₩181,887 | ₩169,908 | ₩172,005 | -5.13% | 712.8만 |
|---|
| 2026.08.27 | ₩177,386 | ₩180,632 | ₩176,358 | ₩180,004 | +1.48% | 334.9만 |
|---|
| 2026.08.26 | ₩178,081 | ₩180,017 | ₩177,213 | ₩177,427 | -0.37% | 443.5만 |
|---|
| 2026.08.25 | ₩174,996 | ₩181,954 | ₩174,702 | ₩181,486 | +3.71% | 426.1만 |
|---|
| 2026.08.24 | ₩179,483 | ₩180,712 | ₩175,023 | ₩178,388 | -0.61% | 525.2만 |
|---|
| 2026.08.21 | ₩177,600 | ₩178,174 | ₩174,796 | ₩177,066 | -0.30% | 599.9만 |
|---|
| 2026.08.20 | ₩167,504 | ₩173,914 | ₩167,451 | ₩172,459 | +2.96% | 426.8만 |
|---|
| 2026.08.19 | ₩163,164 | ₩169,174 | ₩162,830 | ₩169,000 | +3.58% | 891.7만 |
|---|
| 2026.08.18 | ₩157,555 | ₩159,051 | ₩154,056 | ₩154,136 | -2.17% | 500.8만 |
|---|
| 2026.08.17 | ₩159,318 | ₩162,443 | ₩158,437 | ₩160,760 | +0.91% | 339.8만 |
|---|
| 2026.08.14 | ₩157,355 | ₩160,106 | ₩156,941 | ₩157,702 | +0.22% | 427.3만 |
|---|
| 2026.08.13 | ₩156,607 | ₩156,954 | ₩153,455 | ₩154,764 | -1.18% | 444.2만 |
|---|
| 2026.08.12 | ₩162,536 | ₩162,737 | ₩158,263 | ₩159,572 | -1.82% | 314만 |
|---|
| 2026.08.11 | ₩157,796 | ₩159,545 | ₩156,500 | ₩158,383 | +0.37% | 355.3만 |
|---|
| 2026.08.10 | ₩155,445 | ₩159,051 | ₩153,322 | ₩158,624 | +2.04% | 469.4만 |
|---|
| 2026.08.07 | ₩154,777 | ₩157,715 | ₩153,909 | ₩157,074 | +1.48% | 1076.8만 |
|---|
| 2026.08.06 | ₩143,827 | ₩147,272 | ₩143,199 | ₩146,097 | +1.58% | 484.6만 |
|---|
| 2026.08.05 | ₩143,466 | ₩147,072 | ₩142,785 | ₩146,204 | +1.91% | 931.3만 |
|---|
| 2026.08.04 | ₩134,532 | ₩137,751 | ₩134,078 | ₩136,108 | +1.17% | 591.2만 |
|---|
| 2026.08.03 | ₩127,735 | ₩131,955 | ₩126,466 | ₩131,768 | +3.16% | 467.1만 |
|---|
| 2026.07.31 | ₩128,963 | ₩129,952 | ₩125,678 | ₩127,388 | -1.22% | 474.2만 |
|---|
| 2026.07.30 | ₩130,045 | ₩132,355 | ₩127,842 | ₩132,262 | +1.70% | 643.9만 |
|---|
| 2026.07.29 | ₩128,322 | ₩132,302 | ₩124,850 | ₩126,840 | -1.16% | 631.6만 |
|---|
| 2026.07.28 | ₩129,685 | ₩130,820 | ₩127,187 | ₩129,244 | -0.34% | 423.4만 |
|---|
| 2026.07.27 | ₩132,582 | ₩133,157 | ₩129,004 | ₩132,209 | -0.28% | 328.6만 |
|---|
| 2026.07.24 | ₩131,194 | ₩133,157 | ₩129,631 | ₩130,606 | -0.45% | 289.9만 |
|---|
| 2026.07.23 | ₩129,952 | ₩131,407 | ₩128,042 | ₩130,339 | +0.30% | 510.2만 |
|---|
| 2026.07.22 | ₩133,197 | ₩137,163 | ₩132,996 | ₩134,292 | +0.82% | 550.6만 |
|---|
| 2026.07.21 | ₩126,079 | ₩129,711 | ₩125,879 | ₩129,658 | +2.84% | 500.8만 |
|---|
| 2026.07.20 | ₩122,954 | ₩123,969 | ₩122,019 | ₩122,406 | -0.45% | 234.4만 |
|---|
| 2026.07.17 | ₩121,498 | ₩124,570 | ₩119,963 | ₩123,128 | +1.34% | 509.6만 |
|---|
| 2026.07.16 | ₩125,932 | ₩126,546 | ₩122,941 | ₩123,729 | -1.75% | 583만 |
|---|
| 2026.07.15 | ₩130,352 | ₩131,835 | ₩126,319 | ₩128,937 | -1.09% | 372.2만 |
|---|
| 2026.07.14 | ₩133,317 | ₩134,652 | ₩130,499 | ₩131,367 | -1.46% | 501.3만 |
|---|
| 2026.07.13 | ₩129,511 | ₩130,192 | ₩126,413 | ₩127,401 | -1.63% | 517.6만 |
|---|
| 2026.07.10 | ₩131,341 | ₩133,277 | ₩130,139 | ₩132,048 | +0.54% | 255.4만 |
|---|
| 2026.07.09 | ₩130,673 | ₩132,983 | ₩129,551 | ₩132,209 | +1.18% | 430.6만 |
|---|
| 2026.07.08 | ₩128,950 | ₩130,339 | ₩124,503 | ₩127,668 | -0.99% | 488.1만 |
|---|
| 2026.07.07 | ₩137,550 | ₩138,298 | ₩130,900 | ₩132,115 | -3.95% | 481.5만 |
|---|
| 2026.07.06 | ₩140,729 | ₩141,477 | ₩136,789 | ₩138,766 | -1.39% | 359.8만 |
|---|
| 2026.07.02 | ₩136,175 | ₩140,328 | ₩134,465 | ₩137,430 | +0.92% | 639.3만 |
|---|
| 2026.07.01 | ₩131,127 | ₩136,255 | ₩130,646 | ₩130,940 | -0.14% | 322.4만 |
|---|
| 2026.06.30 | ₩131,634 | ₩132,128 | ₩129,070 | ₩131,207 | -0.32% | 400.3만 |
|---|
| 2026.06.29 | ₩131,995 | ₩132,703 | ₩129,658 | ₩132,102 | +0.08% | 407.6만 |
|---|
| 2026.06.26 | ₩132,355 | ₩137,163 | ₩131,714 | ₩133,931 | +1.19% | 595.6만 |
|---|
| 2026.06.25 | ₩130,980 | ₩133,077 | ₩128,002 | ₩130,740 | -0.18% | 584.3만 |
|---|
| 2026.06.24 | ₩128,643 | ₩132,235 | ₩126,960 | ₩128,309 | -0.26% | 774.9만 |
|---|
| 2026.06.23 | ₩135,013 | ₩137,363 | ₩133,651 | ₩134,292 | -0.53% | 665.1만 |
|---|
| 2026.06.22 | ₩141,370 | ₩142,839 | ₩140,088 | ₩141,717 | +0.25% | 458.5만 |
|---|
| 2026.06.18 | ₩148,220 | ₩150,691 | ₩141,637 | ₩143,186 | -3.40% | 1060.9만 |
|---|
| 2026.06.17 | ₩153,175 | ₩157,836 | ₩146,524 | ₩146,618 | -4.28% | 1354.8만 |
|---|
| 2026.06.16 | ₩151,439 | ₩153,495 | ₩149,676 | ₩152,828 | +0.92% | 570.6만 |
|---|
| 2026.06.15 | ₩149,796 | ₩153,081 | ₩148,287 | ₩149,409 | -0.26% | 829.1만 |
|---|
| 2026.06.12 | ₩135,721 | ₩140,502 | ₩135,013 | ₩139,233 | +2.59% | 593.6만 |
|---|
| 2026.06.11 | ₩127,414 | ₩135,360 | ₩126,880 | ₩134,986 | +5.94% | 1056.2만 |
|---|
| 2026.06.10 | ₩128,149 | ₩131,728 | ₩125,972 | ₩126,252 | -1.48% | 856.9만 |
|---|
| 2026.06.09 | ₩137,377 | ₩138,271 | ₩128,590 | ₩132,930 | -3.24% | 732.6만 |
|---|
| 2026.06.08 | ₩136,322 | ₩137,857 | ₩135,120 | ₩135,694 | -0.46% | 485.9만 |
|---|
| 2026.06.05 | ₩144,334 | ₩145,296 | ₩134,278 | ₩134,332 | -6.93% | 1137.1만 |
|---|
| 2026.06.04 | ₩150,157 | ₩151,986 | ₩148,060 | ₩149,436 | -0.48% | 318.7만 |
|---|
| 2026.06.03 | ₩151,933 | ₩152,427 | ₩147,700 | ₩148,074 | -2.54% | 584만 |
|---|
| 2026.06.02 | ₩155,205 | ₩156,180 | ₩151,599 | ₩154,884 | -0.21% | 348.9만 |
|---|
| 2026.06.01 | ₩154,524 | ₩155,712 | ₩149,249 | ₩153,509 | -0.66% | 694.8만 |
|---|
| 2026.05.29 | ₩153,856 | ₩160,320 | ₩152,614 | ₩159,305 | +3.54% | 947.6만 |
|---|
| 2026.05.28 | ₩148,301 | ₩155,191 | ₩146,097 | ₩153,349 | +3.40% | 692.8만 |
|---|
| 2026.05.27 | ₩150,905 | ₩153,429 | ₩150,264 | ₩150,317 | -0.39% | 641.1만 |
|---|
| 2026.05.26 | ₩153,242 | ₩155,886 | ₩152,881 | ₩155,792 | +1.66% | 517.4만 |
|---|
| 2026.05.22 | ₩150,504 | ₩151,359 | ₩147,045 | ₩149,062 | -0.96% | 418.3만 |
|---|
| 2026.05.21 | ₩147,726 | ₩153,602 | ₩146,965 | ₩149,850 | +1.44% | 589.6만 |
|---|
| 2026.05.20 | ₩148,701 | ₩152,774 | ₩146,364 | ₩151,399 | +1.81% | 660만 |
|---|
| 2026.05.19 | ₩150,811 | ₩150,918 | ₩146,257 | ₩147,299 | -2.33% | 593만 |
|---|
| 2026.05.18 | ₩157,582 | ₩158,624 | ₩152,601 | ₩154,203 | -2.14% | 428.8만 |
|---|
| 2026.05.15 | ₩159,665 | ₩159,825 | ₩154,203 | ₩155,405 | -2.67% | 817.8만 |
|---|
| 2026.05.14 | ₩171,324 | ₩171,657 | ₩166,730 | ₩167,825 | -2.04% | 471.5만 |
|---|
| 2026.05.13 | ₩171,270 | ₩173,607 | ₩168,666 | ₩172,192 | +0.54% | 394.5만 |
|---|
| 2026.05.12 | ₩169,641 | ₩174,382 | ₩164,606 | ₩173,434 | +2.24% | 717.3만 |
|---|
| 2026.05.11 | ₩169,174 | ₩175,423 | ₩169,093 | ₩172,939 | +2.23% | 650.7만 |
|---|
| 2026.05.08 | ₩166,022 | ₩170,456 | ₩164,780 | ₩168,052 | +1.22% | 508.3만 |
|---|
| 2026.05.07 | ₩168,813 | ₩172,699 | ₩163,284 | ₩163,485 | -3.16% | 711.4만 |
|---|
| 2026.05.06 | ₩159,585 | ₩165,635 | ₩159,585 | ₩163,925 | +2.72% | 781.7만 |
|---|
| 2026.05.05 | ₩154,844 | ₩154,898 | ₩151,092 | ₩151,118 | -2.41% | 419.1만 |
|---|
| 2026.05.04 | ₩152,000 | ₩154,444 | ₩150,638 | ₩151,025 | -0.64% | 401.3만 |
|---|
| 2026.05.01 | ₩154,056 | ₩157,555 | ₩153,375 | ₩154,083 | +0.02% | 342.5만 |
|---|
| 2026.04.30 | ₩156,327 | ₩157,582 | ₩153,455 | ₩155,365 | -0.62% | 382.4만 |
|---|
| 2026.04.29 | ₩153,629 | ₩153,896 | ₩151,185 | ₩151,599 | -1.32% | 408.6만 |
|---|
| 2026.04.28 | ₩158,009 | ₩159,211 | ₩155,098 | ₩155,886 | -1.34% | 525만 |
|---|
| 2026.04.27 | ₩163,858 | ₩164,045 | ₩161,067 | ₩162,229 | -0.99% | 301.5만 |
|---|
| 2026.04.24 | ₩164,686 | ₩165,635 | ₩161,775 | ₩165,261 | +0.35% | 286.2만 |
|---|
| 2026.04.23 | ₩166,342 | ₩167,384 | ₩159,051 | ₩162,924 | -2.06% | 527.1만 |
|---|
| 2026.04.22 | ₩167,972 | ₩170,295 | ₩166,529 | ₩167,905 | -0.04% | 398만 |
|---|
| 2026.04.21 | ₩173,808 | ₩174,555 | ₩163,351 | ₩163,565 | -5.89% | 688.6만 |
|---|
| 2026.04.20 | ₩175,557 | ₩176,705 | ₩173,767 | ₩175,690 | +0.08% | 282만 |
|---|
| 2026.04.17 | ₩177,440 | ₩182,354 | ₩176,799 | ₩177,774 | +0.19% | 610.3만 |
|---|
| 2026.04.16 | ₩173,407 | ₩175,330 | ₩172,205 | ₩172,846 | -0.32% | 313만 |
|---|
| 2026.04.15 | ₩176,518 | ₩177,280 | ₩172,232 | ₩172,779 | -2.12% | 276.7만 |
|---|
| 2026.04.14 | ₩174,689 | ₩178,041 | ₩173,954 | ₩177,306 | +1.50% | 360.9만 |
|---|
| 2026.04.13 | ₩169,668 | ₩173,126 | ₩168,987 | ₩172,339 | +1.57% | 224.6만 |
|---|
| 2026.04.10 | ₩172,192 | ₩174,235 | ₩170,723 | ₩172,058 | -0.08% | 236.2만 |
|---|
| 2026.04.09 | ₩171,137 | ₩173,594 | ₩167,491 | ₩170,763 | -0.22% | 338.8만 |
|---|
| 2026.04.08 | ₩176,024 | ₩176,532 | ₩166,756 | ₩169,935 | -3.46% | 767.5만 |
|---|
| 2026.04.07 | ₩161,481 | ₩164,259 | ₩157,355 | ₩164,139 | +1.65% | 321.5만 |
|---|
| 2026.04.06 | ₩163,284 | ₩164,526 | ₩161,041 | ₩161,882 | -0.86% | 267.5만 |
|---|
| 2026.04.02 | ₩155,085 | ₩165,782 | ₩155,085 | ₩163,177 | +5.22% | 485.2만 |
|---|
| 2026.04.01 | ₩165,087 | ₩171,097 | ₩162,750 | ₩167,264 | +1.32% | 629.2만 |
|---|
| 2026.03.31 | ₩151,893 | ₩160,493 | ₩151,759 | ₩160,306 | +5.54% | 963.9만 |
|---|
| 2026.03.30 | ₩151,279 | ₩152,320 | ₩145,643 | ₩147,713 | -2.36% | 441만 |
|---|
| 2026.03.27 | ₩143,106 | ₩150,491 | ₩141,730 | ₩147,673 | +3.19% | 638.1만 |
|---|
| 2026.03.26 | ₩145,109 | ₩150,037 | ₩141,356 | ₩141,450 | -2.52% | 691.9만 |
|---|
| 2026.03.25 | ₩153,923 | ₩154,791 | ₩149,409 | ₩151,292 | -1.71% | 627만 |
|---|
| 2026.03.24 | ₩143,333 | ₩147,513 | ₩141,463 | ₩146,618 | +2.29% | 610.7만 |
|---|
| 2026.03.23 | ₩142,932 | ₩150,237 | ₩142,345 | ₩146,938 | +2.80% | 1288.1만 |
|---|
| 2026.03.20 | ₩146,324 | ₩146,738 | ₩137,390 | ₩139,914 | -4.38% | 832.5만 |
|---|
| 2026.03.19 | ₩142,371 | ₩146,645 | ₩139,113 | ₩145,523 | +2.21% | 1088.1만 |
|---|
| 2026.03.18 | ₩160,306 | ₩160,520 | ₩155,045 | ₩155,405 | -3.06% | 776.5만 |
|---|
| 2026.03.17 | ₩168,853 | ₩171,243 | ₩165,795 | ₩167,104 | -1.04% | 396만 |
|---|
| 2026.03.16 | ₩166,182 | ₩170,789 | ₩163,551 | ₩168,052 | +1.13% | 493.2만 |
|---|
| 2026.03.13 | ₩175,544 | ₩175,544 | ₩165,114 | ₩165,501 | -5.72% | 763.9만 |
|---|
| 2026.03.12 | ₩179,577 | ₩180,031 | ₩174,061 | ₩175,731 | -2.14% | 340만 |
|---|
| 2026.03.11 | ₩182,955 | ₩183,343 | ₩176,852 | ₩180,765 | -1.20% | 422.8만 |
|---|
| 2026.03.10 | ₩185,987 | ₩190,167 | ₩184,771 | ₩185,546 | -0.24% | 471.5만 |
|---|
| 2026.03.09 | ₩175,877 | ₩183,743 | ₩170,656 | ₩183,262 | +4.20% | 665.6만 |
|---|
| 2026.03.06 | ₩177,867 | ₩184,037 | ₩175,624 | ₩181,847 | +2.24% | 388.9만 |
|---|
| 2026.03.05 | ₩187,162 | ₩187,589 | ₩178,682 | ₩182,568 | -2.45% | 686.6만 |
|---|
| 2026.03.04 | ₩195,161 | ₩195,161 | ₩187,576 | ₩190,287 | -2.50% | 320.7만 |
|---|
| 2026.03.03 | ₩192,544 | ₩193,465 | ₩183,783 | ₩188,591 | -2.05% | 1312.8만 |
|---|
| 2026.03.02 | ₩209,197 | ₩210,318 | ₩200,129 | ₩207,033 | -1.03% | 520.5만 |
|---|
| 2026.02.27 | ₩205,911 | ₩208,756 | ₩204,135 | ₩208,582 | +1.30% | 368.5만 |
|---|
| 2026.02.26 | ₩196,336 | ₩205,164 | ₩194,547 | ₩204,696 | +4.26% | 625.8만 |
|---|
| 2026.02.25 | ₩198,981 | ₩201,237 | ₩196,510 | ₩197,445 | -0.77% | 305.9만 |
|---|
| 2026.02.24 | ₩189,085 | ₩198,246 | ₩189,085 | ₩196,417 | +3.88% | 432.2만 |
|---|
| 2026.02.23 | ₩192,717 | ₩196,977 | ₩192,250 | ₩195,829 | +1.61% | 529.9만 |
|---|
| 2026.02.20 | ₩185,145 | ₩189,833 | ₩181,179 | ₩189,646 | +2.43% | 528.5만 |
|---|
| 2026.02.19 | ₩178,508 | ₩184,571 | ₩176,812 | ₩184,197 | +3.19% | 428.6만 |
|---|
| 2026.02.18 | ₩178,695 | ₩180,805 | ₩177,066 | ₩179,042 | +0.19% | 373.2만 |
|---|
| 2026.02.17 | ₩175,156 | ₩176,665 | ₩169,441 | ₩174,676 | -0.27% | 668만 |
|---|
| 2026.02.13 | ₩177,053 | ₩182,875 | ₩175,250 | ₩182,074 | +2.84% | 576.4만 |
|---|
| 2026.02.12 | ₩185,453 | ₩186,668 | ₩171,791 | ₩172,071 | -7.22% | 875.8만 |
|---|
| 2026.02.11 | ₩187,750 | ₩189,098 | ₩181,486 | ₩188,524 | +0.41% | 472.4만 |
|---|
| 2026.02.10 | ₩181,606 | ₩183,917 | ₩180,231 | ₩182,061 | +0.25% | 480.1만 |
|---|
| 2026.02.09 | ₩175,597 | ₩182,995 | ₩174,408 | ₩182,822 | +4.11% | 696.8만 |
|---|
| 2026.02.06 | ₩166,690 | ₩171,898 | ₩166,409 | ₩171,684 | +3.00% | 649만 |
|---|
| 2026.02.05 | ₩165,595 | ₩170,362 | ₩161,481 | ₩161,815 | -2.28% | 793.6만 |
|---|
| 2026.02.04 | ₩178,375 | ₩178,375 | ₩167,010 | ₩174,075 | -2.41% | 519.6만 |
|---|
| 2026.02.03 | ₩176,599 | ₩176,599 | ₩168,653 | ₩173,420 | -1.80% | 817.9만 |
|---|
| 2026.02.02 | ₩165,928 | ₩170,629 | ₩161,468 | ₩165,701 | -0.14% | 715.4만 |
|---|
| 2026.01.30 | ₩173,687 | ₩180,218 | ₩163,284 | ₩165,715 | -4.59% | 2212.1만 |
|---|
| 2026.01.29 | ₩202,626 | ₩202,933 | ₩185,640 | ₩191,876 | -5.31% | 1363.2만 |
|---|
| 2026.01.28 | ₩198,299 | ₩201,197 | ₩194,587 | ₩200,877 | +1.30% | 520.4만 |
|---|
| 2026.01.27 | ₩193,185 | ₩197,378 | ₩186,254 | ₩196,871 | +1.91% | 646만 |
|---|
| 2026.01.26 | ₩201,318 | ₩203,307 | ₩192,464 | ₩192,691 | -4.29% | 944만 |
|---|
| 2026.01.23 | ₩191,021 | ₩194,974 | ₩189,365 | ₩193,679 | +1.39% | 671.2만 |
|---|
| 2026.01.22 | ₩179,910 | ₩191,021 | ₩179,590 | ₩189,753 | +5.47% | 913.7만 |
|---|
| 2026.01.21 | ₩185,720 | ₩186,321 | ₩177,720 | ₩179,937 | -3.11% | 761.6만 |
|---|
| 2026.01.20 | ₩178,214 | ₩182,141 | ₩177,240 | ₩181,620 | +1.91% | 981.1만 |
|---|
| 2026.01.16 | ₩168,359 | ₩171,190 | ₩164,740 | ₩171,030 | +1.59% | 399.6만 |
|---|
| 2026.01.15 | ₩167,277 | ₩170,963 | ₩165,621 | ₩169,801 | +1.51% | 359.8만 |
|---|
| 2026.01.14 | ₩172,245 | ₩172,339 | ₩166,703 | ₩169,174 | -1.78% | 430.5만 |
|---|
| 2026.01.13 | ₩170,936 | ₩172,833 | ₩168,119 | ₩168,479 | -1.44% | 372.8만 |
|---|
| 2026.01.12 | ₩167,197 | ₩171,324 | ₩167,050 | ₩168,666 | +0.88% | 760.9만 |
|---|
| 2026.01.09 | ₩161,375 | ₩164,099 | ₩160,707 | ₩162,857 | +0.92% | 478.7만 |
|---|
| 2026.01.08 | ₩156,687 | ₩161,628 | ₩156,393 | ₩161,562 | +3.11% | 445.7만 |
|---|
| 2026.01.07 | ₩157,715 | ₩160,680 | ₩154,804 | ₩160,507 | +1.77% | 382.5만 |
|---|
| 2026.01.06 | ₩158,063 | ₩162,844 | ₩157,742 | ₩162,763 | +2.97% | 481.5만 |
|---|
| 2026.01.05 | ₩154,818 | ₩160,867 | ₩154,096 | ₩156,701 | +1.22% | 775.2만 |
|---|
| 2026.01.02 | ₩155,258 | ₩155,552 | ₩146,952 | ₩151,172 | -2.63% | 502만 |
|---|
| 2025.12.31 | ₩153,108 | ₩155,846 | ₩151,746 | ₩151,946 | -0.76% | 302.2만 |
|---|
| 2025.12.30 | ₩156,393 | ₩157,208 | ₩153,429 | ₩153,763 | -1.68% | 484.7만 |
|---|
| 2025.12.29 | ₩154,003 | ₩154,737 | ₩150,464 | ₩152,000 | -1.30% | 969.7만 |
|---|
| 2025.12.26 | ₩161,682 | ₩163,151 | ₩159,051 | ₩162,390 | +0.44% | 412만 |
|---|
| 2025.12.24 | ₩159,291 | ₩159,825 | ₩155,859 | ₩158,877 | -0.26% | 318.9만 |
|---|
| 2025.12.23 | ₩160,693 | ₩160,840 | ₩157,315 | ₩160,253 | -0.27% | 475.2만 |
|---|
| 2025.12.22 | ₩159,265 | ₩161,935 | ₩157,889 | ₩160,253 | +0.62% | 715.1만 |
|---|
| 2025.12.19 | ₩153,335 | ₩158,744 | ₩153,108 | ₩157,088 | +2.45% | 828.4만 |
|---|
| 2025.12.18 | ₩152,641 | ₩155,939 | ₩151,532 | ₩152,507 | -0.09% | 522.3만 |
|---|
| 2025.12.17 | ₩153,896 | ₩154,751 | ₩151,052 | ₩153,068 | -0.54% | 390.5만 |
|---|
| 2025.12.16 | ₩150,905 | ₩153,429 | ₩148,728 | ₩151,212 | +0.20% | 335.7만 |
|---|
| 2025.12.15 | ₩154,604 | ₩154,791 | ₩147,980 | ₩150,344 | -2.76% | 450.3만 |
|---|
| 2025.12.12 | ₩157,956 | ₩157,956 | ₩149,623 | ₩152,641 | -3.36% | 534.7만 |
|---|
| 2025.12.11 | ₩147,980 | ₩155,832 | ₩147,900 | ₩153,402 | +3.66% | 606.1만 |
|---|
| 2025.12.10 | ₩144,815 | ₩149,142 | ₩142,478 | ₩148,087 | +2.26% | 531.5만 |
|---|
| 2025.12.09 | ₩140,021 | ₩145,883 | ₩140,021 | ₩145,429 | +3.86% | 475.7만 |
|---|
| 2025.12.08 | ₩142,745 | ₩143,119 | ₩139,407 | ₩139,540 | -2.25% | 332.3만 |
|---|
| 2025.12.05 | ₩144,441 | ₩147,459 | ₩141,997 | ₩142,465 | -1.37% | 345.7만 |
|---|
| 2025.12.04 | ₩141,436 | ₩143,066 | ₩140,288 | ₩142,865 | +1.01% | 208.8만 |
|---|
| 2025.12.03 | ₩144,228 | ₩145,790 | ₩142,238 | ₩142,558 | -1.16% | 468.8만 |
|---|
| 2025.12.02 | ₩144,361 | ₩145,122 | ₩138,979 | ₩143,279 | -0.75% | 465.7만 |
|---|
| 2025.12.01 | ₩147,125 | ₩147,473 | ₩143,373 | ₩144,601 | -1.72% | 394.2만 |
|---|
| 2025.11.28 | ₩142,919 | ₩146,070 | ₩141,931 | ₩145,937 | +2.11% | 443.5만 |
|---|
| 2025.11.26 | ₩135,080 | ₩141,063 | ₩134,773 | ₩140,662 | +4.13% | 518.3만 |
|---|
| 2025.11.25 | ₩132,850 | ₩135,520 | ₩132,168 | ₩133,744 | +0.67% | 616.6만 |
|---|
| 2025.11.24 | ₩126,413 | ₩133,437 | ₩126,186 | ₩133,344 | +5.48% | 585.1만 |
|---|
| 2025.11.21 | ₩124,850 | ₩127,802 | ₩123,742 | ₩125,505 | +0.52% | 452.9만 |
|---|
| 2025.11.20 | ₩131,594 | ₩133,357 | ₩124,650 | ₩124,770 | -5.19% | 602.2만 |
|---|
| 2025.11.19 | ₩131,728 | ₩134,185 | ₩128,950 | ₩130,606 | -0.85% | 474.9만 |
|---|
| 2025.11.18 | ₩129,311 | ₩130,713 | ₩127,000 | ₩129,404 | +0.07% | 470.2만 |
|---|
| 2025.11.17 | ₩129,591 | ₩131,514 | ₩126,653 | ₩128,256 | -1.03% | 544.8만 |
|---|
| 2025.11.14 | ₩125,291 | ₩131,354 | ₩124,930 | ₩130,125 | +3.86% | 654.6만 |
|---|
| 2025.11.13 | ₩136,161 | ₩136,949 | ₩130,566 | ₩131,661 | -3.31% | 639.1만 |
|---|
| 2025.11.12 | ₩131,341 | ₩136,883 | ₩130,152 | ₩135,467 | +3.14% | 806.3만 |
|---|
| 2025.11.11 | ₩131,260 | ₩131,354 | ₩128,042 | ₩130,927 | -0.25% | 452.3만 |
|---|
| 2025.11.10 | ₩128,696 | ₩131,407 | ₩127,908 | ₩130,432 | +1.35% | 949만 |
|---|
| 2025.11.07 | ₩121,365 | ₩124,329 | ₩120,243 | ₩124,236 | +2.37% | 517.5만 |
|---|
| 2025.11.06 | ₩121,712 | ₩124,423 | ₩120,377 | ₩120,657 | -0.87% | 612만 |
|---|
| 2025.11.05 | ₩119,255 | ₩120,537 | ₩117,919 | ₩120,203 | +0.80% | 702.1만 |
|---|
| 2025.11.04 | ₩119,188 | ₩119,949 | ₩116,651 | ₩116,931 | -1.89% | 875.1만 |
|---|
| 2025.11.03 | ₩124,610 | ₩125,758 | ₩121,966 | ₩122,967 | -1.32% | 519.7만 |
|---|
| 2025.10.31 | ₩126,346 | ₩126,653 | ₩123,261 | ₩125,091 | -0.99% | 528.3만 |
|---|
| 2025.10.30 | ₩123,168 | ₩126,920 | ₩122,553 | ₩126,773 | +2.93% | 696.6만 |
|---|
| 2025.10.29 | ₩127,922 | ₩128,002 | ₩123,288 | ₩123,862 | -3.17% | 644.2만 |
|---|
| 2025.10.28 | ₩119,308 | ₩124,516 | ₩118,854 | ₩124,129 | +4.04% | 602.2만 |
|---|
| 2025.10.27 | ₩122,700 | ₩124,610 | ₩118,413 | ₩121,912 | -0.64% | 1315.8만 |
|---|
| 2025.10.24 | ₩126,827 | ₩129,084 | ₩126,199 | ₩126,693 | -0.11% | 553.2만 |
|---|
| 2025.10.23 | ₩130,326 | ₩130,553 | ₩127,775 | ₩128,296 | -1.56% | 854.1만 |
|---|
| 2025.10.22 | ₩122,927 | ₩127,802 | ₩122,593 | ₩126,867 | +3.20% | 1263.1만 |
|---|
| 2025.10.21 | ₩130,740 | ₩131,407 | ₩125,505 | ₩127,014 | -2.85% | 1987.1만 |
|---|
| 2025.10.20 | ₩142,171 | ₩142,852 | ₩139,086 | ₩141,730 | -0.31% | 754.6만 |
|---|
| 2025.10.17 | ₩143,814 | ₩144,869 | ₩135,213 | ₩137,697 | -4.25% | 1474.5만 |
|---|
| 2025.10.16 | ₩146,645 | ₩150,170 | ₩144,935 | ₩149,169 | +1.72% | 634.1만 |
|---|
| 2025.10.15 | ₩140,916 | ₩145,830 | ₩140,849 | ₩144,869 | +2.81% | 602.2만 |
|---|
| 2025.10.14 | ₩137,724 | ₩140,595 | ₩137,310 | ₩138,378 | +0.48% | 467.8만 |
|---|
| 2025.10.13 | ₩138,018 | ₩140,916 | ₩137,764 | ₩140,408 | +1.73% | 822.4만 |
|---|
| 2025.10.10 | ₩133,865 | ₩135,213 | ₩131,594 | ₩133,410 | -0.34% | 683.7만 |
|---|