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 | ₩57,809 | ₩58,343 | ₩57,809 | ₩58,207 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,065 | ₩56,967 | ₩56,065 | ₩56,809 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,272 | ₩56,392 | ₩55,497 | ₩55,888 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,328 | ₩58,065 | ₩56,807 | ₩57,675 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,448 | ₩57,698 | ₩56,567 | ₩57,340 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,595 | ₩57,929 | ₩56,994 | ₩57,421 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,542 | ₩57,608 | ₩56,927 | ₩56,984 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,731 | ₩58,731 | ₩57,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,595 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,464 | ₩58,544 | ₩57,862 | ₩58,397 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,103 | ₩58,851 | ₩57,582 | ₩57,889 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,602 | ₩61,361 | ₩60,329 | ₩61,187 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩61,003 | ₩61,003 | ₩59,680 | ₩60,755 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,780 | ₩62,780 | ₩61,174 | ₩61,564 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,871 | ₩64,464 | ₩61,871 | ₩64,089 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,060 | ₩63,060 | ₩61,738 | ₩62,150 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,368 | ₩63,368 | ₩62,158 | ₩63,006 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,753 | ₩63,381 | ₩62,352 | ₩63,105 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,459 | ₩62,486 | ₩59,987 | ₩60,894 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,245 | ₩62,245 | ₩61,029 | ₩61,991 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,818 | ₩62,513 | ₩61,256 | ₩61,871 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,998 | ₩65,199 | ₩63,782 | ₩63,836 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,929 | ₩64,717 | ₩63,595 | ₩63,635 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,455 | ₩67,323 | ₩65,624 | ₩66,059 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,880 | ₩66,682 | ₩65,740 | ₩65,746 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,121 | ₩66,662 | ₩65,319 | ₩66,297 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,216 | ₩67,764 | ₩66,508 | ₩67,744 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,143 | ₩65,546 | ₩64,143 | ₩65,172 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,515 | ₩65,025 | ₩62,880 | ₩62,927 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,586 | ₩65,586 | ₩64,196 | ₩65,212 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,112 | ₩68,887 | ₩64,803 | ₩65,346 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,029 | ₩68,392 | ₩67,029 | ₩67,991 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,337 | ₩68,118 | ₩67,243 | ₩67,350 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,655 | ₩68,579 | ₩66,599 | ₩68,490 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,043 | ₩67,991 | ₩66,628 | ₩67,403 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,602 | ₩66,816 | ₩66,174 | ₩66,522 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,127 | ₩65,466 | ₩63,127 | ₩64,864 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,989 | ₩63,221 | ₩60,989 | ₩63,141 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,239 | ₩59,720 | ₩58,129 | ₩58,131 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,466 | ₩60,628 | ₩59,439 | ₩60,360 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,279 | ₩59,706 | ₩58,911 | ₩59,078 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,546 | ₩59,546 | ₩58,023 | ₩58,383 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,417 | ₩61,417 | ₩60,014 | ₩60,230 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,134 | ₩60,401 | ₩59,599 | ₩59,944 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,078 | ₩60,189 | ₩58,504 | ₩60,039 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,905 | ₩59,873 | ₩58,691 | ₩59,386 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,829 | ₩56,392 | ₩54,775 | ₩55,497 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,121 | ₩55,604 | ₩54,107 | ₩55,176 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,074 | ₩52,276 | ₩51,074 | ₩51,902 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,829 | ₩50,045 | ₩48,602 | ₩49,991 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,617 | ₩49,617 | ₩47,880 | ₩48,602 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,296 | ₩50,177 | ₩48,835 | ₩50,172 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,909 | ₩50,045 | ₩47,987 | ₩48,334 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,350 | ₩49,537 | ₩48,668 | ₩48,976 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,031 | ₩50,325 | ₩49,778 | ₩50,018 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,243 | ₩49,951 | ₩49,002 | ₩49,417 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,695 | ₩49,430 | ₩48,642 | ₩49,243 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,858 | ₩51,221 | ₩49,858 | ₩50,579 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,680 | ₩48,909 | ₩47,680 | ₩48,876 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,597 | ₩47,105 | ₩46,437 | ₩46,624 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,330 | ₩47,301 | ₩45,893 | ₩46,995 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,027 | ₩48,027 | ₩46,824 | ₩47,265 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,922 | ₩49,083 | ₩47,827 | ₩48,682 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,831 | ₩50,112 | ₩48,802 | ₩49,163 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,869 | ₩48,869 | ₩47,586 | ₩48,054 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,190 | ₩50,070 | ₩49,096 | ₩49,831 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩49,002 | ₩49,891 | ₩48,882 | ₩49,697 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,588 | ₩48,949 | ₩47,225 | ₩48,254 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,317 | ₩52,317 | ₩49,430 | ₩49,617 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,517 | ₩52,637 | ₩51,394 | ₩52,016 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩51,007 | ₩52,303 | ₩50,619 | ₩51,646 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩50,007 | ₩51,314 | ₩49,443 | ₩49,644 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,577 | ₩49,978 | ₩49,109 | ₩49,697 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,472 | ₩50,599 | ₩49,684 | ₩49,818 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,178 | ₩51,902 | ₩50,178 | ₩51,408 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,031 | ₩50,579 | ₩49,236 | ₩49,778 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,989 | ₩50,045 | ₩48,401 | ₩49,951 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,942 | ₩52,330 | ₩51,247 | ₩51,394 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,987 | ₩54,134 | ₩53,492 | ₩53,853 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,350 | ₩56,325 | ₩53,452 | ₩53,947 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,980 | ₩58,798 | ₩55,123 | ₩55,176 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,539 | ₩56,800 | ₩55,751 | ₩56,627 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,276 | ₩58,276 | ₩55,268 | ₩55,537 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩51,007 | ₩52,223 | ₩50,686 | ₩51,608 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,548 | ₩50,786 | ₩48,214 | ₩50,646 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,962 | ₩50,112 | ₩48,027 | ₩48,161 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,822 | ₩51,822 | ₩48,949 | ₩50,339 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,688 | ₩52,049 | ₩51,087 | ₩51,194 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,628 | ₩54,628 | ₩51,175 | ₩51,288 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,737 | ₩56,646 | ₩55,724 | ₩55,911 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,951 | ₩56,018 | ₩54,896 | ₩54,909 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,887 | ₩57,007 | ₩55,671 | ₩56,900 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,219 | ₩56,619 | ₩54,642 | ₩56,232 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,299 | ₩58,174 | ₩55,951 | ₩57,571 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,775 | ₩56,887 | ₩54,011 | ₩56,125 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,072 | ₩56,566 | ₩55,243 | ₩55,243 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,285 | ₩57,261 | ₩56,285 | ₩56,994 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,430 | ₩55,590 | ₩54,441 | ₩55,069 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,123 | ₩56,446 | ₩54,762 | ₩55,712 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,869 | ₩56,132 | ₩54,455 | ₩55,965 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,831 | ₩55,831 | ₩54,241 | ₩54,582 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,328 | ₩57,862 | ₩56,312 | ₩56,446 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,784 | ₩58,784 | ₩56,125 | ₩56,619 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,430 | ₩61,430 | ₩60,282 | ₩60,802 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,951 | ₩62,049 | ₩60,809 | ₩61,890 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,136 | ₩62,265 | ₩59,346 | ₩62,010 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,655 | ₩62,811 | ₩60,655 | ₩61,831 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,640 | ₩60,241 | ₩59,252 | ₩59,960 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,548 | ₩61,216 | ₩58,370 | ₩58,370 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,902 | ₩59,178 | ₩57,902 | ₩59,065 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,911 | ₩55,978 | ₩54,762 | ₩54,787 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,109 | ₩55,832 | ₩54,628 | ₩54,699 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,085 | ₩56,605 | ₩55,644 | ₩55,657 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,060 | ₩57,060 | ₩56,105 | ₩56,248 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,018 | ₩56,018 | ₩55,337 | ₩55,337 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,916 | ₩57,916 | ₩56,352 | ₩56,833 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,773 | ₩59,773 | ₩59,078 | ₩59,394 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,880 | ₩60,655 | ₩59,706 | ₩60,334 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,401 | ₩60,528 | ₩58,517 | ₩59,736 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,858 | ₩61,911 | ₩60,856 | ₩60,909 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,809 | ₩63,836 | ₩60,194 | ₩60,272 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,490 | ₩64,490 | ₩63,301 | ₩64,023 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,317 | ₩66,014 | ₩64,317 | ₩65,052 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,408 | ₩63,662 | ₩62,772 | ₩62,994 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,637 | ₩64,637 | ₩62,700 | ₩63,007 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,223 | ₩65,292 | ₩64,143 | ₩64,635 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,900 | ₩63,815 | ₩62,860 | ₩63,702 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,288 | ₩63,916 | ₩63,141 | ₩63,288 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,221 | ₩63,769 | ₩62,207 | ₩62,940 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,918 | ₩65,132 | ₩62,085 | ₩62,740 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,361 | ₩61,711 | ₩59,693 | ₩61,403 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,882 | ₩61,363 | ₩60,648 | ₩61,152 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,330 | ₩62,152 | ₩58,156 | ₩61,270 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,976 | ₩63,154 | ₩60,134 | ₩62,032 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,913 | ₩59,426 | ₩56,913 | ₩59,279 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,259 | ₩57,154 | ₩54,722 | ₩55,256 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,720 | ₩56,045 | ₩53,492 | ₩55,550 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩54,000 | ₩56,025 | ₩53,567 | ₩53,693 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,913 | ₩56,913 | ₩55,337 | ₩55,657 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,878 | ₩54,722 | ₩52,570 | ₩54,481 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,276 | ₩54,904 | ₩52,210 | ₩53,800 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,107 | ₩54,380 | ₩51,141 | ₩51,729 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,517 | ₩54,334 | ₩51,862 | ₩54,040 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,691 | ₩58,691 | ₩57,107 | ₩57,328 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,152 | ₩62,152 | ₩60,548 | ₩60,993 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,468 | ₩62,432 | ₩60,040 | ₩61,203 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,103 | ₩64,103 | ₩60,227 | ₩60,455 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,201 | ₩66,201 | ₩64,116 | ₩64,476 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,869 | ₩66,869 | ₩64,804 | ₩66,214 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,072 | ₩68,432 | ₩66,802 | ₩67,337 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,945 | ₩66,816 | ₩63,087 | ₩66,726 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,573 | ₩67,577 | ₩64,537 | ₩66,762 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,245 | ₩68,245 | ₩65,346 | ₩67,029 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,613 | ₩71,613 | ₩68,673 | ₩69,675 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,942 | ₩70,731 | ₩67,363 | ₩68,392 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,290 | ₩76,290 | ₩72,722 | ₩74,954 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,820 | ₩75,368 | ₩74,192 | ₩75,127 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,161 | ₩74,032 | ₩71,145 | ₩74,018 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,762 | ₩73,644 | ₩72,535 | ₩72,687 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,809 | ₩72,375 | ₩69,515 | ₩72,241 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,958 | ₩71,994 | ₩70,651 | ₩71,967 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,965 | ₩69,555 | ₩66,749 | ₩69,341 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,281 | ₩66,936 | ₩65,633 | ₩66,842 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,054 | ₩66,709 | ₩65,573 | ₩65,934 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,677 | ₩64,938 | ₩63,060 | ₩64,611 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,172 | ₩67,136 | ₩64,744 | ₩66,979 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,700 | ₩68,700 | ₩63,608 | ₩63,822 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,354 | ₩69,485 | ₩67,256 | ₩69,061 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,949 | ₩67,711 | ₩66,268 | ₩67,577 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,049 | ₩67,029 | ₩64,049 | ₩66,906 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,018 | ₩63,555 | ₩62,018 | ₩62,954 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,833 | ₩63,595 | ₩60,150 | ₩60,468 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,962 | ₩66,962 | ₩62,820 | ₩65,078 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,869 | ₩66,869 | ₩63,034 | ₩65,292 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,205 | ₩64,223 | ₩61,564 | ₩62,472 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,559 | ₩67,083 | ₩61,044 | ₩61,925 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,942 | ₩75,942 | ₩69,234 | ₩71,399 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,272 | ₩74,620 | ₩72,829 | ₩74,620 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,522 | ₩72,842 | ₩69,969 | ₩72,842 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,751 | ₩74,820 | ₩71,593 | ₩71,720 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,971 | ₩71,573 | ₩70,550 | ₩71,406 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,216 | ₩70,317 | ₩67,216 | ₩69,969 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,996 | ₩69,996 | ₩66,562 | ₩67,323 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,553 | ₩68,553 | ₩66,962 | ₩68,392 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,263 | ₩64,450 | ₩62,633 | ₩64,450 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,341 | ₩64,570 | ₩62,713 | ₩64,330 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,784 | ₩64,784 | ₩63,187 | ₩63,979 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,023 | ₩64,397 | ₩63,566 | ₩64,009 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,205 | ₩63,528 | ₩62,205 | ₩63,207 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,735 | ₩61,341 | ₩60,428 | ₩60,762 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,412 | ₩60,483 | ₩58,699 | ₩60,471 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,907 | ₩60,268 | ₩58,341 | ₩60,268 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,386 | ₩60,896 | ₩59,386 | ₩60,749 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,330 | ₩59,787 | ₩58,156 | ₩58,704 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,223 | ₩58,223 | ₩55,577 | ₩56,708 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩58,009 | ₩58,009 | ₩56,860 | ₩56,873 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,023 | ₩58,611 | ₩57,622 | ₩57,929 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,370 | ₩58,370 | ₩56,379 | ₩56,793 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,562 | ₩60,894 | ₩59,479 | ₩60,815 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,359 | ₩59,359 | ₩58,584 | ₩59,207 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,334 | ₩60,334 | ₩59,038 | ₩59,960 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,827 | ₩60,762 | ₩59,412 | ₩60,000 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,633 | ₩58,569 | ₩56,633 | ₩57,982 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,820 | ₩57,234 | ₩55,978 | ₩56,487 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,940 | ₩56,940 | ₩56,265 | ₩56,680 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,352 | ₩56,971 | ₩55,657 | ₩55,911 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,357 | ₩58,357 | ₩56,152 | ₩56,579 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,078 | ₩59,412 | ₩56,700 | ₩57,595 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,793 | ₩58,891 | ₩56,232 | ₩58,009 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,537 | ₩57,141 | ₩54,842 | ₩56,713 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,668 | ₩55,711 | ₩54,254 | ₩55,711 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,722 | ₩55,168 | ₩53,944 | ₩54,067 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,831 | ₩56,499 | ₩54,655 | ₩54,747 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,815 | ₩55,256 | ₩54,321 | ₩55,256 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,150 | ₩55,893 | ₩54,989 | ₩55,036 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,711 | ₩55,791 | ₩53,680 | ₩54,882 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,301 | ₩57,301 | ₩55,784 | ₩55,991 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,031 | ₩56,619 | ₩55,697 | ₩56,619 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,252 | ₩55,029 | ₩53,252 | ₩54,762 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,370 | ₩53,065 | ₩51,962 | ₩52,691 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,259 | ₩52,544 | ₩50,259 | ₩52,544 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,510 | ₩50,499 | ₩49,377 | ₩49,735 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,942 | ₩52,717 | ₩49,684 | ₩49,804 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,969 | ₩53,052 | ₩51,368 | ₩51,929 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,408 | ₩51,769 | ₩50,780 | ₩51,274 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,475 | ₩52,103 | ₩50,506 | ₩51,127 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,419 | ₩52,089 | ₩49,590 | ₩51,582 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,853 | ₩54,134 | ₩51,876 | ₩52,276 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,822 | ₩54,187 | ₩51,822 | ₩54,040 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,889 | ₩51,889 | ₩50,927 | ₩51,769 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,181 | ₩51,902 | ₩50,999 | ₩51,646 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,468 | ₩49,108 | ₩47,933 | ₩49,108 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,468 | ₩49,043 | ₩47,817 | ₩47,994 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,305 | ₩48,000 | ₩47,239 | ₩47,800 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,626 | ₩47,758 | ₩46,397 | ₩46,610 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,016 | ₩49,484 | ₩48,521 | ₩49,009 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,178 | ₩50,178 | ₩48,749 | ₩49,283 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,829 | ₩50,231 | ₩48,815 | ₩49,884 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,205 | ₩50,205 | ₩48,508 | ₩48,626 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,105 | ₩48,906 | ₩47,105 | ₩48,682 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,802 | ₩49,470 | ₩47,105 | ₩48,054 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,192 | ₩51,047 | ₩49,711 | ₩50,392 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,154 | ₩51,247 | ₩50,619 | ₩50,686 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,615 | ₩50,499 | ₩48,348 | ₩50,299 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,290 | ₩52,290 | ₩49,697 | ₩50,138 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,350 | ₩55,925 | ₩54,802 | ₩55,430 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,207 | ₩57,395 | ₩53,265 | ₩54,080 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,769 | ₩59,332 | ₩57,431 | ₩58,864 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,299 | ₩57,209 | ₩56,011 | ₩57,141 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,869 | ₩55,855 | ₩54,157 | ₩55,216 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,869 | ₩55,403 | ₩54,602 | ₩55,377 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,452 | ₩53,613 | ₩52,464 | ₩52,958 | -0.92% | 5.5만 |
|---|