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 | ₩57,730 | ₩58,263 | ₩57,730 | ₩58,127 | +0.69% | 7.5천 |
| 2026.10.08 | ₩55,988 | ₩56,889 | ₩55,988 | ₩56,731 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,195 | ₩56,315 | ₩55,421 | ₩55,812 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,249 | ₩57,986 | ₩56,729 | ₩57,596 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,369 | ₩57,619 | ₩56,490 | ₩57,261 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,516 | ₩57,850 | ₩56,916 | ₩57,343 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,463 | ₩57,529 | ₩56,849 | ₩56,906 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,650 | ₩58,650 | ₩57,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,516 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,384 | ₩58,464 | ₩57,783 | ₩58,317 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,023 | ₩58,771 | ₩57,503 | ₩57,810 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,519 | ₩61,277 | ₩60,246 | ₩61,103 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩60,919 | ₩60,919 | ₩59,598 | ₩60,672 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,694 | ₩62,694 | ₩61,090 | ₩61,479 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,786 | ₩64,375 | ₩61,786 | ₩64,002 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩62,974 | ₩62,974 | ₩61,653 | ₩62,065 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,281 | ₩63,281 | ₩62,073 | ₩62,919 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,667 | ₩63,294 | ₩62,267 | ₩63,018 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,374 | ₩62,400 | ₩59,905 | ₩60,811 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,160 | ₩62,160 | ₩60,946 | ₩61,907 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,733 | ₩62,427 | ₩61,173 | ₩61,786 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,909 | ₩65,109 | ₩63,695 | ₩63,748 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,842 | ₩64,629 | ₩63,508 | ₩63,548 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,364 | ₩67,231 | ₩65,534 | ₩65,969 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,790 | ₩66,591 | ₩65,650 | ₩65,656 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,030 | ₩66,571 | ₩65,229 | ₩66,206 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,124 | ₩67,671 | ₩66,417 | ₩67,651 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,055 | ₩65,456 | ₩64,055 | ₩65,083 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,428 | ₩64,936 | ₩62,794 | ₩62,841 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,496 | ₩65,496 | ₩64,108 | ₩65,123 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,018 | ₩68,792 | ₩64,714 | ₩65,256 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩66,938 | ₩68,299 | ₩66,938 | ₩67,898 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,244 | ₩68,025 | ₩67,151 | ₩67,258 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,564 | ₩68,486 | ₩66,508 | ₩68,396 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩66,951 | ₩67,898 | ₩66,537 | ₩67,311 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,510 | ₩66,724 | ₩66,083 | ₩66,430 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,041 | ₩65,376 | ₩63,041 | ₩64,776 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,906 | ₩63,134 | ₩60,906 | ₩63,054 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,158 | ₩59,638 | ₩58,050 | ₩58,051 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,384 | ₩60,545 | ₩59,358 | ₩60,277 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,198 | ₩59,625 | ₩58,831 | ₩58,997 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,464 | ₩59,464 | ₩57,943 | ₩58,303 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,333 | ₩61,333 | ₩59,931 | ₩60,148 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,052 | ₩60,318 | ₩59,518 | ₩59,862 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩58,997 | ₩60,106 | ₩58,424 | ₩59,957 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,824 | ₩59,791 | ₩58,610 | ₩59,304 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,754 | ₩56,315 | ₩54,700 | ₩55,421 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,046 | ₩55,528 | ₩54,033 | ₩55,101 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,004 | ₩52,205 | ₩51,004 | ₩51,831 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,762 | ₩49,976 | ₩48,535 | ₩49,923 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,549 | ₩49,549 | ₩47,814 | ₩48,535 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,229 | ₩50,108 | ₩48,769 | ₩50,103 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,842 | ₩49,976 | ₩47,921 | ₩48,268 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,282 | ₩49,469 | ₩48,602 | ₩48,909 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩49,963 | ₩50,257 | ₩49,709 | ₩49,950 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,176 | ₩49,883 | ₩48,935 | ₩49,349 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,628 | ₩49,362 | ₩48,575 | ₩49,176 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,789 | ₩51,151 | ₩49,789 | ₩50,510 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,614 | ₩48,842 | ₩47,614 | ₩48,809 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,533 | ₩47,040 | ₩46,373 | ₩46,560 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,266 | ₩47,237 | ₩45,830 | ₩46,931 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩47,961 | ₩47,961 | ₩46,760 | ₩47,201 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,855 | ₩49,015 | ₩47,761 | ₩48,615 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,763 | ₩50,043 | ₩48,735 | ₩49,096 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,802 | ₩48,802 | ₩47,521 | ₩47,988 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,122 | ₩50,002 | ₩49,029 | ₩49,763 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩48,935 | ₩49,823 | ₩48,815 | ₩49,629 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,522 | ₩48,882 | ₩47,161 | ₩48,188 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,245 | ₩52,245 | ₩49,362 | ₩49,549 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,445 | ₩52,565 | ₩51,324 | ₩51,945 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩50,937 | ₩52,232 | ₩50,550 | ₩51,575 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩49,939 | ₩51,244 | ₩49,376 | ₩49,576 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,509 | ₩49,910 | ₩49,042 | ₩49,629 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,403 | ₩50,530 | ₩49,616 | ₩49,749 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,110 | ₩51,831 | ₩50,110 | ₩51,337 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩49,963 | ₩50,510 | ₩49,169 | ₩49,709 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,922 | ₩49,976 | ₩48,335 | ₩49,883 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,871 | ₩52,258 | ₩51,177 | ₩51,324 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,913 | ₩54,060 | ₩53,419 | ₩53,780 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,274 | ₩56,248 | ₩53,379 | ₩53,873 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,902 | ₩58,717 | ₩55,047 | ₩55,101 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,462 | ₩56,722 | ₩55,675 | ₩56,550 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,197 | ₩58,197 | ₩55,193 | ₩55,461 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩50,937 | ₩52,151 | ₩50,617 | ₩51,538 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,482 | ₩50,717 | ₩48,148 | ₩50,577 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,895 | ₩50,043 | ₩47,961 | ₩48,095 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,751 | ₩51,751 | ₩48,882 | ₩50,270 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,618 | ₩51,978 | ₩51,017 | ₩51,124 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,554 | ₩54,554 | ₩51,105 | ₩51,217 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,661 | ₩56,569 | ₩55,648 | ₩55,835 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,875 | ₩55,941 | ₩54,820 | ₩54,834 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,809 | ₩56,929 | ₩55,594 | ₩56,822 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,142 | ₩56,542 | ₩54,567 | ₩56,155 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,222 | ₩58,094 | ₩55,875 | ₩57,492 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,700 | ₩56,809 | ₩53,937 | ₩56,048 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩55,995 | ₩56,489 | ₩55,167 | ₩55,167 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,208 | ₩57,182 | ₩56,208 | ₩56,916 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,354 | ₩55,514 | ₩54,367 | ₩54,994 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,047 | ₩56,368 | ₩54,687 | ₩55,636 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,794 | ₩56,055 | ₩54,380 | ₩55,888 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,755 | ₩55,755 | ₩54,167 | ₩54,507 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,249 | ₩57,783 | ₩56,235 | ₩56,368 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,704 | ₩58,704 | ₩56,048 | ₩56,542 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,346 | ₩61,346 | ₩60,200 | ₩60,719 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,866 | ₩61,964 | ₩60,726 | ₩61,805 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,052 | ₩62,180 | ₩59,264 | ₩61,925 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,572 | ₩62,725 | ₩60,572 | ₩61,746 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,558 | ₩60,158 | ₩59,171 | ₩59,878 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,465 | ₩61,133 | ₩58,290 | ₩58,290 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,823 | ₩59,097 | ₩57,823 | ₩58,984 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,835 | ₩55,901 | ₩54,687 | ₩54,712 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,034 | ₩55,756 | ₩54,554 | ₩54,624 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,008 | ₩56,527 | ₩55,568 | ₩55,581 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩56,982 | ₩56,982 | ₩56,028 | ₩56,171 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩55,941 | ₩55,941 | ₩55,261 | ₩55,261 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,836 | ₩57,836 | ₩56,275 | ₩56,755 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,691 | ₩59,691 | ₩58,997 | ₩59,312 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,798 | ₩60,572 | ₩59,625 | ₩60,252 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,318 | ₩60,445 | ₩58,437 | ₩59,654 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,773 | ₩61,826 | ₩60,772 | ₩60,826 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,721 | ₩63,748 | ₩60,112 | ₩60,189 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,402 | ₩64,402 | ₩63,214 | ₩63,935 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,229 | ₩65,923 | ₩64,229 | ₩64,962 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,321 | ₩63,575 | ₩62,686 | ₩62,907 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,549 | ₩64,549 | ₩62,614 | ₩62,921 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,135 | ₩65,203 | ₩64,055 | ₩64,546 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,814 | ₩63,728 | ₩62,774 | ₩63,615 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,201 | ₩63,828 | ₩63,054 | ₩63,201 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,134 | ₩63,681 | ₩62,121 | ₩62,854 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,829 | ₩65,043 | ₩62,000 | ₩62,654 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,278 | ₩61,626 | ₩59,611 | ₩61,319 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,799 | ₩61,279 | ₩60,565 | ₩61,068 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,250 | ₩62,067 | ₩58,077 | ₩61,186 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,892 | ₩63,068 | ₩60,052 | ₩61,947 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,836 | ₩59,344 | ₩56,836 | ₩59,198 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,182 | ₩57,076 | ₩54,647 | ₩55,181 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,646 | ₩55,968 | ₩53,419 | ₩55,474 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩53,926 | ₩55,948 | ₩53,494 | ₩53,619 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,836 | ₩56,836 | ₩55,261 | ₩55,581 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,805 | ₩54,647 | ₩52,498 | ₩54,407 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,205 | ₩54,828 | ₩52,138 | ₩53,726 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,033 | ₩54,305 | ₩51,071 | ₩51,658 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,445 | ₩54,260 | ₩51,791 | ₩53,966 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,610 | ₩58,610 | ₩57,029 | ₩57,249 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,067 | ₩62,067 | ₩60,465 | ₩60,910 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,385 | ₩62,347 | ₩59,958 | ₩61,119 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,015 | ₩64,015 | ₩60,145 | ₩60,372 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,110 | ₩66,110 | ₩64,028 | ₩64,387 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,777 | ₩66,777 | ₩64,716 | ₩66,123 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩67,978 | ₩68,339 | ₩66,711 | ₩67,244 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,856 | ₩66,724 | ₩63,001 | ₩66,635 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,483 | ₩67,485 | ₩64,449 | ₩66,671 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,152 | ₩68,152 | ₩65,256 | ₩66,938 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,515 | ₩71,515 | ₩68,579 | ₩69,580 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,847 | ₩70,634 | ₩67,271 | ₩68,299 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,185 | ₩76,185 | ₩72,622 | ₩74,851 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,718 | ₩75,265 | ₩74,090 | ₩75,024 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,062 | ₩73,930 | ₩71,048 | ₩73,917 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,662 | ₩73,543 | ₩72,436 | ₩72,588 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,713 | ₩72,275 | ₩69,420 | ₩72,142 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,861 | ₩71,895 | ₩70,554 | ₩71,868 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,872 | ₩69,460 | ₩66,657 | ₩69,246 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,190 | ₩66,844 | ₩65,543 | ₩66,751 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩65,963 | ₩66,617 | ₩65,483 | ₩65,843 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,589 | ₩64,849 | ₩62,974 | ₩64,522 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,083 | ₩67,044 | ₩64,656 | ₩66,887 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,606 | ₩68,606 | ₩63,521 | ₩63,735 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,260 | ₩69,390 | ₩67,164 | ₩68,966 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,857 | ₩67,618 | ₩66,177 | ₩67,485 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩63,962 | ₩66,938 | ₩63,962 | ₩66,815 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩61,933 | ₩63,468 | ₩61,933 | ₩62,867 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,747 | ₩63,508 | ₩60,068 | ₩60,385 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,871 | ₩66,871 | ₩62,734 | ₩64,989 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,777 | ₩66,777 | ₩62,947 | ₩65,203 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,120 | ₩64,135 | ₩61,479 | ₩62,387 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,470 | ₩66,991 | ₩60,960 | ₩61,840 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,839 | ₩75,839 | ₩69,139 | ₩71,301 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,170 | ₩74,517 | ₩72,729 | ₩74,517 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,422 | ₩72,743 | ₩69,873 | ₩72,743 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,650 | ₩74,718 | ₩71,495 | ₩71,622 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,874 | ₩71,475 | ₩70,454 | ₩71,308 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,124 | ₩70,220 | ₩67,124 | ₩69,873 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,900 | ₩69,900 | ₩66,470 | ₩67,231 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,459 | ₩68,459 | ₩66,871 | ₩68,299 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,175 | ₩64,362 | ₩62,547 | ₩64,362 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,254 | ₩64,482 | ₩62,627 | ₩64,242 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,696 | ₩64,696 | ₩63,101 | ₩63,891 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩63,935 | ₩64,309 | ₩63,479 | ₩63,922 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,120 | ₩63,441 | ₩62,120 | ₩63,121 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,652 | ₩61,257 | ₩60,345 | ₩60,679 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,331 | ₩60,400 | ₩58,618 | ₩60,388 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,825 | ₩60,185 | ₩58,261 | ₩60,185 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,304 | ₩60,812 | ₩59,304 | ₩60,665 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,250 | ₩59,705 | ₩58,077 | ₩58,624 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,143 | ₩58,143 | ₩55,501 | ₩56,630 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩57,930 | ₩57,930 | ₩56,782 | ₩56,795 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩57,943 | ₩58,530 | ₩57,543 | ₩57,850 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,290 | ₩58,290 | ₩56,302 | ₩56,715 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,479 | ₩60,811 | ₩59,398 | ₩60,732 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,278 | ₩59,278 | ₩58,504 | ₩59,125 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,252 | ₩60,252 | ₩58,957 | ₩59,878 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,745 | ₩60,679 | ₩59,331 | ₩59,918 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,555 | ₩58,489 | ₩56,555 | ₩57,903 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,742 | ₩57,156 | ₩55,901 | ₩56,410 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,862 | ₩56,862 | ₩56,188 | ₩56,602 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,275 | ₩56,893 | ₩55,581 | ₩55,835 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,277 | ₩58,277 | ₩56,075 | ₩56,502 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩58,997 | ₩59,331 | ₩56,622 | ₩57,516 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,715 | ₩58,811 | ₩56,155 | ₩57,930 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,461 | ₩57,062 | ₩54,767 | ₩56,635 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,594 | ₩55,634 | ₩54,180 | ₩55,634 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,647 | ₩55,093 | ₩53,870 | ₩53,993 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,755 | ₩56,422 | ₩54,580 | ₩54,672 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,740 | ₩55,181 | ₩54,247 | ₩55,181 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,074 | ₩55,816 | ₩54,914 | ₩54,961 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,634 | ₩55,715 | ₩53,606 | ₩54,807 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,223 | ₩57,223 | ₩55,708 | ₩55,915 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩55,955 | ₩56,542 | ₩55,621 | ₩56,542 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,179 | ₩54,954 | ₩53,179 | ₩54,687 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,298 | ₩52,992 | ₩51,891 | ₩52,619 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,190 | ₩52,472 | ₩50,190 | ₩52,472 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,442 | ₩50,430 | ₩49,309 | ₩49,667 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,871 | ₩52,645 | ₩49,616 | ₩49,736 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,898 | ₩52,979 | ₩51,297 | ₩51,858 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,337 | ₩51,698 | ₩50,710 | ₩51,204 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,404 | ₩52,031 | ₩50,437 | ₩51,057 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,350 | ₩52,018 | ₩49,523 | ₩51,511 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,780 | ₩54,060 | ₩51,805 | ₩52,205 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,751 | ₩54,113 | ₩51,751 | ₩53,966 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,818 | ₩51,818 | ₩50,857 | ₩51,698 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,111 | ₩51,831 | ₩50,929 | ₩51,575 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,402 | ₩49,041 | ₩47,868 | ₩49,041 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,402 | ₩48,975 | ₩47,752 | ₩47,928 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,241 | ₩47,935 | ₩47,174 | ₩47,734 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,561 | ₩47,693 | ₩46,333 | ₩46,547 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩48,949 | ₩49,416 | ₩48,455 | ₩48,942 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,110 | ₩50,110 | ₩48,682 | ₩49,216 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,762 | ₩50,162 | ₩48,749 | ₩49,816 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,136 | ₩50,136 | ₩48,442 | ₩48,559 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,040 | ₩48,839 | ₩47,040 | ₩48,615 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,735 | ₩49,402 | ₩47,040 | ₩47,988 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,123 | ₩50,977 | ₩49,643 | ₩50,323 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,084 | ₩51,177 | ₩50,550 | ₩50,617 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,548 | ₩50,430 | ₩48,281 | ₩50,230 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,218 | ₩52,218 | ₩49,629 | ₩50,070 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,274 | ₩55,848 | ₩54,727 | ₩55,354 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,129 | ₩57,316 | ₩53,192 | ₩54,006 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,690 | ₩59,251 | ₩57,352 | ₩58,784 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,222 | ₩57,130 | ₩55,935 | ₩57,062 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,794 | ₩55,779 | ₩54,082 | ₩55,141 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,794 | ₩55,328 | ₩54,527 | ₩55,301 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,379 | ₩53,539 | ₩52,392 | ₩52,885 | -0.92% | 5.5만 |
|---|