시장 데이터를 불러오는 중
전체 종목
US Global GO Gold and Precious Metal Miners ETF 과거 주가
US Global GO Gold and Precious Metal Miners ETF · GOAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Global GO Gold and Precious Metal Miners ETF · GOAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,969 | ₩58,505 | ₩57,969 | ₩58,369 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,221 | ₩57,125 | ₩56,221 | ₩56,967 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,428 | ₩56,549 | ₩55,651 | ₩56,044 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,487 | ₩58,227 | ₩56,964 | ₩57,835 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,607 | ₩57,858 | ₩56,724 | ₩57,499 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,755 | ₩58,090 | ₩57,152 | ₩57,581 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,701 | ₩57,768 | ₩57,085 | ₩57,142 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,894 | ₩58,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,755 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,626 | ₩58,706 | ₩58,023 | ₩58,559 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,264 | ₩59,014 | ₩57,741 | ₩58,050 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,770 | ₩61,531 | ₩60,497 | ₩61,357 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩61,172 | ₩61,172 | ₩59,845 | ₩60,924 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,954 | ₩62,954 | ₩61,343 | ₩61,735 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩62,043 | ₩64,643 | ₩62,043 | ₩64,267 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,236 | ₩63,236 | ₩61,909 | ₩62,323 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,544 | ₩63,544 | ₩62,331 | ₩63,181 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,927 | ₩63,557 | ₩62,525 | ₩63,280 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,633 | ₩62,659 | ₩60,153 | ₩61,063 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,418 | ₩62,418 | ₩61,199 | ₩62,164 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,989 | ₩62,686 | ₩61,427 | ₩62,043 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩65,179 | ₩65,380 | ₩63,959 | ₩64,013 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩64,107 | ₩64,897 | ₩63,772 | ₩63,812 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,639 | ₩67,510 | ₩65,806 | ₩66,243 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩66,063 | ₩66,867 | ₩65,922 | ₩65,929 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,304 | ₩66,847 | ₩65,500 | ₩66,481 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,403 | ₩67,952 | ₩66,693 | ₩67,932 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,321 | ₩65,728 | ₩64,321 | ₩65,353 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,691 | ₩65,205 | ₩63,055 | ₩63,102 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,768 | ₩65,768 | ₩64,375 | ₩65,393 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,301 | ₩69,078 | ₩64,983 | ₩65,527 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,215 | ₩68,582 | ₩67,215 | ₩68,180 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,524 | ₩68,308 | ₩67,430 | ₩67,537 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,840 | ₩68,770 | ₩66,784 | ₩68,680 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,229 | ₩68,180 | ₩66,813 | ₩67,591 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,787 | ₩67,001 | ₩66,358 | ₩66,706 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,303 | ₩65,648 | ₩63,303 | ₩65,045 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩61,159 | ₩63,396 | ₩61,159 | ₩63,316 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,403 | ₩59,885 | ₩58,291 | ₩58,292 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,631 | ₩60,797 | ₩59,604 | ₩60,527 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,443 | ₩59,872 | ₩59,075 | ₩59,242 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,711 | ₩59,711 | ₩58,184 | ₩58,545 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,587 | ₩61,587 | ₩60,180 | ₩60,397 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,301 | ₩60,569 | ₩59,765 | ₩60,111 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,242 | ₩60,356 | ₩58,666 | ₩60,206 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩59,068 | ₩60,040 | ₩58,854 | ₩59,550 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,981 | ₩56,549 | ₩54,927 | ₩55,651 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,271 | ₩55,758 | ₩54,257 | ₩55,329 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,216 | ₩52,422 | ₩51,216 | ₩52,046 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,964 | ₩50,184 | ₩48,737 | ₩50,130 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,755 | ₩49,755 | ₩48,013 | ₩48,737 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,433 | ₩50,316 | ₩48,971 | ₩50,311 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩49,045 | ₩50,184 | ₩48,120 | ₩48,469 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,487 | ₩49,675 | ₩48,804 | ₩49,112 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,170 | ₩50,465 | ₩49,916 | ₩50,157 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,380 | ₩50,090 | ₩49,139 | ₩49,554 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,830 | ₩49,567 | ₩48,777 | ₩49,380 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,996 | ₩51,363 | ₩49,996 | ₩50,720 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,812 | ₩49,045 | ₩47,812 | ₩49,011 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,726 | ₩47,236 | ₩46,566 | ₩46,753 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,458 | ₩47,433 | ₩46,020 | ₩47,126 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,160 | ₩48,160 | ₩46,954 | ₩47,397 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩49,058 | ₩49,219 | ₩47,959 | ₩48,817 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,969 | ₩50,251 | ₩48,938 | ₩49,299 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩49,005 | ₩49,005 | ₩47,718 | ₩48,187 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,326 | ₩50,209 | ₩49,232 | ₩49,969 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩49,139 | ₩50,030 | ₩49,018 | ₩49,835 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,723 | ₩49,085 | ₩47,356 | ₩48,388 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,462 | ₩52,462 | ₩49,567 | ₩49,755 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,663 | ₩52,783 | ₩51,537 | ₩52,160 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩51,149 | ₩52,448 | ₩50,760 | ₩51,789 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩50,146 | ₩51,457 | ₩49,581 | ₩49,782 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,715 | ₩50,117 | ₩49,246 | ₩49,835 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,613 | ₩50,740 | ₩49,822 | ₩49,956 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,318 | ₩52,046 | ₩50,318 | ₩51,551 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,170 | ₩50,720 | ₩49,373 | ₩49,916 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩49,125 | ₩50,184 | ₩48,536 | ₩50,090 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩52,087 | ₩52,475 | ₩51,390 | ₩51,537 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩54,137 | ₩54,284 | ₩53,641 | ₩54,003 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,504 | ₩56,482 | ₩53,601 | ₩54,097 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩57,138 | ₩58,961 | ₩55,276 | ₩55,329 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,696 | ₩56,958 | ₩55,906 | ₩56,785 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,438 | ₩58,438 | ₩55,422 | ₩55,691 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩51,149 | ₩52,368 | ₩50,827 | ₩51,752 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,683 | ₩50,927 | ₩48,348 | ₩50,787 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩49,098 | ₩50,251 | ₩48,160 | ₩48,294 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,966 | ₩51,966 | ₩49,085 | ₩50,479 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,832 | ₩52,194 | ₩51,229 | ₩51,336 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,780 | ₩54,780 | ₩51,317 | ₩51,430 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,892 | ₩56,803 | ₩55,879 | ₩56,066 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩56,107 | ₩56,174 | ₩55,048 | ₩55,061 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩57,045 | ₩57,165 | ₩55,825 | ₩57,058 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,375 | ₩56,777 | ₩54,793 | ₩56,388 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,455 | ₩58,335 | ₩56,107 | ₩57,731 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,927 | ₩57,045 | ₩54,161 | ₩56,281 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,227 | ₩56,723 | ₩55,396 | ₩55,396 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,442 | ₩57,420 | ₩56,442 | ₩57,152 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,584 | ₩55,745 | ₩54,592 | ₩55,222 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,276 | ₩56,602 | ₩54,914 | ₩55,867 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩55,021 | ₩56,288 | ₩54,606 | ₩56,120 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,986 | ₩55,986 | ₩54,391 | ₩54,733 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,487 | ₩58,023 | ₩56,468 | ₩56,602 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,947 | ₩58,947 | ₩56,281 | ₩56,777 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,601 | ₩61,601 | ₩60,450 | ₩60,971 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩62,123 | ₩62,221 | ₩60,978 | ₩62,062 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,306 | ₩62,438 | ₩59,510 | ₩62,182 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,824 | ₩62,985 | ₩60,824 | ₩62,003 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,805 | ₩60,408 | ₩59,416 | ₩60,127 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,716 | ₩61,386 | ₩58,532 | ₩58,532 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩58,063 | ₩59,343 | ₩58,063 | ₩59,229 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩56,066 | ₩56,133 | ₩54,914 | ₩54,939 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,262 | ₩55,987 | ₩54,780 | ₩54,851 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,241 | ₩56,762 | ₩55,798 | ₩55,812 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,219 | ₩57,219 | ₩56,261 | ₩56,404 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,174 | ₩56,174 | ₩55,490 | ₩55,490 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩58,076 | ₩58,076 | ₩56,509 | ₩56,991 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,939 | ₩59,939 | ₩59,242 | ₩59,559 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩60,046 | ₩60,824 | ₩59,872 | ₩60,502 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,569 | ₩60,696 | ₩58,679 | ₩59,902 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩62,030 | ₩62,083 | ₩61,025 | ₩61,078 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,986 | ₩64,013 | ₩60,361 | ₩60,439 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,669 | ₩64,669 | ₩63,477 | ₩64,200 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,495 | ₩66,197 | ₩64,495 | ₩65,232 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,584 | ₩63,839 | ₩62,946 | ₩63,169 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,817 | ₩64,817 | ₩62,874 | ₩63,182 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,401 | ₩65,473 | ₩64,321 | ₩64,814 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩63,075 | ₩63,993 | ₩63,035 | ₩63,879 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,463 | ₩64,093 | ₩63,316 | ₩63,463 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,396 | ₩63,946 | ₩62,379 | ₩63,115 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩65,098 | ₩65,313 | ₩62,257 | ₩62,914 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,529 | ₩61,882 | ₩59,859 | ₩61,574 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩61,051 | ₩61,534 | ₩60,817 | ₩61,322 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,492 | ₩62,324 | ₩58,318 | ₩61,440 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩61,145 | ₩63,329 | ₩60,301 | ₩62,204 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩57,071 | ₩59,591 | ₩57,071 | ₩59,443 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,415 | ₩57,313 | ₩54,874 | ₩55,410 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,869 | ₩56,200 | ₩53,641 | ₩55,705 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩54,150 | ₩56,180 | ₩53,716 | ₩53,842 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩57,071 | ₩57,071 | ₩55,490 | ₩55,812 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩53,025 | ₩54,874 | ₩52,716 | ₩54,633 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,422 | ₩55,056 | ₩52,355 | ₩53,949 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,257 | ₩54,531 | ₩51,283 | ₩51,872 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,663 | ₩54,485 | ₩52,006 | ₩54,190 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,854 | ₩58,854 | ₩57,266 | ₩57,487 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,324 | ₩62,324 | ₩60,716 | ₩61,163 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,636 | ₩62,606 | ₩60,207 | ₩61,373 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,281 | ₩64,281 | ₩60,395 | ₩60,623 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,385 | ₩66,385 | ₩64,294 | ₩64,655 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩67,055 | ₩67,055 | ₩64,984 | ₩66,398 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,261 | ₩68,622 | ₩66,988 | ₩67,524 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩65,125 | ₩67,001 | ₩63,262 | ₩66,911 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,755 | ₩67,765 | ₩64,716 | ₩66,947 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,435 | ₩68,435 | ₩65,527 | ₩67,215 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,812 | ₩71,812 | ₩68,864 | ₩69,869 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩70,137 | ₩70,927 | ₩67,550 | ₩68,582 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,502 | ₩76,502 | ₩72,924 | ₩75,162 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩75,028 | ₩75,577 | ₩74,398 | ₩75,336 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,361 | ₩74,237 | ₩71,343 | ₩74,224 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,964 | ₩73,849 | ₩72,736 | ₩72,889 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩70,003 | ₩72,575 | ₩69,708 | ₩72,441 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩71,155 | ₩72,194 | ₩70,847 | ₩72,167 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩68,153 | ₩69,748 | ₩66,934 | ₩69,534 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,465 | ₩67,122 | ₩65,815 | ₩67,028 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,237 | ₩66,894 | ₩65,755 | ₩66,117 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,857 | ₩65,118 | ₩63,236 | ₩64,790 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,353 | ₩67,323 | ₩64,924 | ₩67,164 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,890 | ₩68,890 | ₩63,785 | ₩63,999 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,547 | ₩69,678 | ₩67,443 | ₩69,252 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩67,135 | ₩67,899 | ₩66,452 | ₩67,765 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,227 | ₩67,215 | ₩64,227 | ₩67,092 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,190 | ₩63,731 | ₩62,190 | ₩63,128 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩63,008 | ₩63,772 | ₩60,317 | ₩60,636 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩67,148 | ₩67,148 | ₩62,994 | ₩65,259 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩67,055 | ₩67,055 | ₩63,209 | ₩65,473 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,378 | ₩64,401 | ₩61,735 | ₩62,646 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,741 | ₩67,269 | ₩61,213 | ₩62,097 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩76,153 | ₩76,153 | ₩69,426 | ₩71,597 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,478 | ₩74,827 | ₩73,031 | ₩74,827 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,723 | ₩73,044 | ₩70,163 | ₩73,044 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,956 | ₩75,028 | ₩71,792 | ₩71,919 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩71,168 | ₩71,771 | ₩70,746 | ₩71,604 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,403 | ₩70,512 | ₩67,403 | ₩70,163 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩70,190 | ₩70,190 | ₩66,746 | ₩67,510 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,743 | ₩68,743 | ₩67,148 | ₩68,582 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,442 | ₩64,629 | ₩62,807 | ₩64,629 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,517 | ₩64,750 | ₩62,887 | ₩64,509 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,964 | ₩64,964 | ₩63,363 | ₩64,156 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,200 | ₩64,576 | ₩63,742 | ₩64,187 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,378 | ₩63,705 | ₩62,378 | ₩63,383 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,904 | ₩61,511 | ₩60,596 | ₩60,931 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,577 | ₩60,651 | ₩58,862 | ₩60,639 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩60,073 | ₩60,435 | ₩58,503 | ₩60,435 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,550 | ₩61,065 | ₩59,550 | ₩60,917 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,492 | ₩59,952 | ₩58,318 | ₩58,867 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,385 | ₩58,385 | ₩55,731 | ₩56,865 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩58,170 | ₩58,170 | ₩57,018 | ₩57,031 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,184 | ₩58,773 | ₩57,782 | ₩58,090 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,532 | ₩58,532 | ₩56,535 | ₩56,951 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,730 | ₩61,063 | ₩59,644 | ₩60,984 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,524 | ₩59,524 | ₩58,746 | ₩59,371 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,502 | ₩60,502 | ₩59,202 | ₩60,127 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,993 | ₩60,931 | ₩59,577 | ₩60,167 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,790 | ₩58,732 | ₩56,790 | ₩58,143 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,978 | ₩57,393 | ₩56,133 | ₩56,644 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩57,098 | ₩57,098 | ₩56,422 | ₩56,837 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,509 | ₩57,129 | ₩55,812 | ₩56,066 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,519 | ₩58,519 | ₩56,308 | ₩56,736 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,242 | ₩59,577 | ₩56,857 | ₩57,755 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,951 | ₩59,055 | ₩56,388 | ₩58,170 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,691 | ₩57,299 | ₩54,994 | ₩56,870 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,820 | ₩55,865 | ₩54,405 | ₩55,865 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,874 | ₩55,321 | ₩54,094 | ₩54,217 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,986 | ₩56,656 | ₩54,807 | ₩54,899 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,968 | ₩55,410 | ₩54,472 | ₩55,410 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,303 | ₩56,048 | ₩55,142 | ₩55,189 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,865 | ₩55,946 | ₩53,829 | ₩55,035 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,460 | ₩57,460 | ₩55,939 | ₩56,147 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,187 | ₩56,777 | ₩55,852 | ₩56,777 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,400 | ₩55,182 | ₩53,400 | ₩54,914 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,515 | ₩53,212 | ₩52,107 | ₩52,837 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,398 | ₩52,690 | ₩50,398 | ₩52,690 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,648 | ₩50,639 | ₩49,514 | ₩49,873 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩52,087 | ₩52,864 | ₩49,822 | ₩49,943 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩52,113 | ₩53,199 | ₩51,510 | ₩52,073 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,551 | ₩51,912 | ₩50,921 | ₩51,417 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,618 | ₩52,247 | ₩50,646 | ₩51,269 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,559 | ₩52,234 | ₩49,728 | ₩51,725 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩54,003 | ₩54,284 | ₩52,020 | ₩52,422 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,966 | ₩54,338 | ₩51,966 | ₩54,190 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩52,033 | ₩52,033 | ₩51,068 | ₩51,912 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,323 | ₩52,046 | ₩51,141 | ₩51,789 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,603 | ₩49,244 | ₩48,067 | ₩49,244 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,603 | ₩49,179 | ₩47,950 | ₩48,127 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,437 | ₩48,134 | ₩47,370 | ₩47,933 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,758 | ₩47,891 | ₩46,525 | ₩46,740 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,152 | ₩49,621 | ₩48,656 | ₩49,145 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,318 | ₩50,318 | ₩48,884 | ₩49,420 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,964 | ₩50,370 | ₩48,951 | ₩50,023 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,345 | ₩50,345 | ₩48,643 | ₩48,761 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,236 | ₩49,042 | ₩47,236 | ₩48,817 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,938 | ₩49,608 | ₩47,236 | ₩48,187 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,331 | ₩51,189 | ₩49,849 | ₩50,532 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,296 | ₩51,390 | ₩50,760 | ₩50,827 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,750 | ₩50,639 | ₩48,482 | ₩50,438 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,435 | ₩52,435 | ₩49,835 | ₩50,278 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,504 | ₩56,080 | ₩54,954 | ₩55,584 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,366 | ₩57,554 | ₩53,413 | ₩54,231 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,929 | ₩59,497 | ₩57,590 | ₩59,028 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,455 | ₩57,368 | ₩56,167 | ₩57,299 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩55,021 | ₩56,010 | ₩54,307 | ₩55,370 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩55,021 | ₩55,557 | ₩54,753 | ₩55,530 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,601 | ₩53,762 | ₩52,609 | ₩53,105 | -0.92% | 5.5만 |
|---|