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 | ₩57,745 | ₩58,279 | ₩57,745 | ₩58,143 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,003 | ₩56,904 | ₩56,003 | ₩56,746 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,210 | ₩56,330 | ₩55,435 | ₩55,827 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,264 | ₩58,001 | ₩56,744 | ₩57,611 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,384 | ₩57,634 | ₩56,505 | ₩57,276 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,531 | ₩57,865 | ₩56,931 | ₩57,358 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,478 | ₩57,545 | ₩56,864 | ₩56,921 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,666 | ₩58,666 | ₩57,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,531 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,399 | ₩58,479 | ₩57,798 | ₩58,332 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,038 | ₩58,786 | ₩57,518 | ₩57,825 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,535 | ₩61,293 | ₩60,262 | ₩61,119 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩60,935 | ₩60,935 | ₩59,614 | ₩60,688 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,710 | ₩62,710 | ₩61,106 | ₩61,496 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,803 | ₩64,392 | ₩61,803 | ₩64,018 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩62,991 | ₩62,991 | ₩61,669 | ₩62,082 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,298 | ₩63,298 | ₩62,090 | ₩62,936 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,684 | ₩63,311 | ₩62,283 | ₩63,035 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,390 | ₩62,417 | ₩59,921 | ₩60,827 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,176 | ₩62,176 | ₩60,962 | ₩61,923 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,749 | ₩62,443 | ₩61,189 | ₩61,803 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,926 | ₩65,126 | ₩63,711 | ₩63,765 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,858 | ₩64,646 | ₩63,525 | ₩63,565 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,381 | ₩67,249 | ₩65,551 | ₩65,986 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,807 | ₩66,608 | ₩65,667 | ₩65,674 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,047 | ₩66,588 | ₩65,246 | ₩66,224 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,142 | ₩67,689 | ₩66,434 | ₩67,669 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,072 | ₩65,473 | ₩64,072 | ₩65,100 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,444 | ₩64,953 | ₩62,810 | ₩62,857 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,513 | ₩65,513 | ₩64,125 | ₩65,140 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,036 | ₩68,810 | ₩64,731 | ₩65,273 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩66,955 | ₩68,317 | ₩66,955 | ₩67,916 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,262 | ₩68,043 | ₩67,169 | ₩67,275 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,581 | ₩68,503 | ₩66,525 | ₩68,414 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩66,968 | ₩67,916 | ₩66,555 | ₩67,329 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,528 | ₩66,742 | ₩66,101 | ₩66,448 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,057 | ₩65,393 | ₩63,057 | ₩64,793 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,922 | ₩63,151 | ₩60,922 | ₩63,071 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,173 | ₩59,654 | ₩58,065 | ₩58,066 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,400 | ₩60,561 | ₩59,373 | ₩60,293 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,213 | ₩59,640 | ₩58,846 | ₩59,013 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,480 | ₩59,480 | ₩57,958 | ₩58,319 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,349 | ₩61,349 | ₩59,947 | ₩60,163 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,067 | ₩60,334 | ₩59,533 | ₩59,878 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,013 | ₩60,122 | ₩58,439 | ₩59,973 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,839 | ₩59,807 | ₩58,626 | ₩59,320 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,768 | ₩56,330 | ₩54,715 | ₩55,435 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,061 | ₩55,542 | ₩54,047 | ₩55,115 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,017 | ₩52,219 | ₩51,017 | ₩51,845 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,775 | ₩49,989 | ₩48,548 | ₩49,936 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,562 | ₩49,562 | ₩47,827 | ₩48,548 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,242 | ₩50,122 | ₩48,781 | ₩50,116 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,855 | ₩49,989 | ₩47,934 | ₩48,281 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,295 | ₩49,482 | ₩48,615 | ₩48,922 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩49,976 | ₩50,270 | ₩49,722 | ₩49,963 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,188 | ₩49,896 | ₩48,948 | ₩49,362 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,641 | ₩49,375 | ₩48,588 | ₩49,188 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,803 | ₩51,164 | ₩49,803 | ₩50,523 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,627 | ₩48,855 | ₩47,627 | ₩48,821 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,546 | ₩47,053 | ₩46,385 | ₩46,572 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,279 | ₩47,249 | ₩45,842 | ₩46,943 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩47,974 | ₩47,974 | ₩46,772 | ₩47,213 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,868 | ₩49,028 | ₩47,774 | ₩48,628 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,776 | ₩50,056 | ₩48,748 | ₩49,108 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,815 | ₩48,815 | ₩47,533 | ₩48,000 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,135 | ₩50,015 | ₩49,042 | ₩49,776 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩48,948 | ₩49,836 | ₩48,828 | ₩49,642 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,534 | ₩48,895 | ₩47,173 | ₩48,201 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,259 | ₩52,259 | ₩49,375 | ₩49,562 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,459 | ₩52,579 | ₩51,338 | ₩51,958 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩50,950 | ₩52,245 | ₩50,563 | ₩51,589 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩49,952 | ₩51,257 | ₩49,389 | ₩49,589 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,522 | ₩49,923 | ₩49,055 | ₩49,642 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,417 | ₩50,543 | ₩49,629 | ₩49,762 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,123 | ₩51,845 | ₩50,123 | ₩51,351 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩49,976 | ₩50,523 | ₩49,182 | ₩49,722 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,935 | ₩49,989 | ₩48,348 | ₩49,896 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,885 | ₩52,272 | ₩51,191 | ₩51,338 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,927 | ₩54,074 | ₩53,433 | ₩53,794 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,289 | ₩56,263 | ₩53,393 | ₩53,887 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,917 | ₩58,733 | ₩55,062 | ₩55,115 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,477 | ₩56,737 | ₩55,689 | ₩56,565 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,212 | ₩58,212 | ₩55,207 | ₩55,476 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩50,950 | ₩52,165 | ₩50,630 | ₩51,551 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,494 | ₩50,730 | ₩48,161 | ₩50,590 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,908 | ₩50,056 | ₩47,974 | ₩48,107 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,765 | ₩51,765 | ₩48,895 | ₩50,283 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,631 | ₩51,992 | ₩51,031 | ₩51,137 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,568 | ₩54,568 | ₩51,119 | ₩51,231 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,676 | ₩56,583 | ₩55,662 | ₩55,849 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,889 | ₩55,956 | ₩54,835 | ₩54,848 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,824 | ₩56,944 | ₩55,609 | ₩56,837 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,156 | ₩56,557 | ₩54,581 | ₩56,170 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,236 | ₩58,109 | ₩55,889 | ₩57,507 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,715 | ₩56,824 | ₩53,951 | ₩56,063 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,009 | ₩56,503 | ₩55,182 | ₩55,182 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,223 | ₩57,197 | ₩56,223 | ₩56,931 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,369 | ₩55,529 | ₩54,381 | ₩55,008 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,062 | ₩56,383 | ₩54,701 | ₩55,650 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,808 | ₩56,070 | ₩54,394 | ₩55,903 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,769 | ₩55,769 | ₩54,181 | ₩54,521 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,264 | ₩57,798 | ₩56,250 | ₩56,383 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,719 | ₩58,719 | ₩56,063 | ₩56,557 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,362 | ₩61,362 | ₩60,216 | ₩60,735 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,883 | ₩61,980 | ₩60,741 | ₩61,821 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,068 | ₩62,196 | ₩59,280 | ₩61,941 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,588 | ₩62,741 | ₩60,588 | ₩61,763 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,573 | ₩60,174 | ₩59,186 | ₩59,894 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,481 | ₩61,149 | ₩58,305 | ₩58,305 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,838 | ₩59,113 | ₩57,838 | ₩58,999 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,849 | ₩55,916 | ₩54,701 | ₩54,727 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,048 | ₩55,771 | ₩54,568 | ₩54,639 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,023 | ₩56,542 | ₩55,582 | ₩55,596 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩56,997 | ₩56,997 | ₩56,043 | ₩56,186 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩55,956 | ₩55,956 | ₩55,275 | ₩55,275 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,852 | ₩57,852 | ₩56,290 | ₩56,770 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,707 | ₩59,707 | ₩59,013 | ₩59,328 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,814 | ₩60,588 | ₩59,640 | ₩60,268 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,334 | ₩60,461 | ₩58,452 | ₩59,670 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,789 | ₩61,843 | ₩60,788 | ₩60,842 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,738 | ₩63,765 | ₩60,127 | ₩60,205 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,419 | ₩64,419 | ₩63,231 | ₩63,952 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,245 | ₩65,941 | ₩64,245 | ₩64,980 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,338 | ₩63,591 | ₩62,702 | ₩62,924 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,566 | ₩64,566 | ₩62,630 | ₩62,937 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,152 | ₩65,220 | ₩64,072 | ₩64,563 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,830 | ₩63,745 | ₩62,790 | ₩63,631 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,218 | ₩63,845 | ₩63,071 | ₩63,218 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,151 | ₩63,698 | ₩62,138 | ₩62,870 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,846 | ₩65,060 | ₩62,016 | ₩62,670 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,294 | ₩61,642 | ₩59,627 | ₩61,335 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,815 | ₩61,295 | ₩60,581 | ₩61,084 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,265 | ₩62,083 | ₩58,092 | ₩61,202 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,908 | ₩63,084 | ₩60,067 | ₩61,963 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,850 | ₩59,360 | ₩56,850 | ₩59,213 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,196 | ₩57,091 | ₩54,661 | ₩55,195 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,660 | ₩55,983 | ₩53,433 | ₩55,489 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩53,940 | ₩55,963 | ₩53,508 | ₩53,633 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,850 | ₩56,850 | ₩55,275 | ₩55,596 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,819 | ₩54,661 | ₩52,512 | ₩54,421 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,219 | ₩54,843 | ₩52,152 | ₩53,740 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,047 | ₩54,320 | ₩51,084 | ₩51,671 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,459 | ₩54,274 | ₩51,805 | ₩53,981 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,626 | ₩58,626 | ₩57,044 | ₩57,264 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,083 | ₩62,083 | ₩60,481 | ₩60,926 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,401 | ₩62,363 | ₩59,974 | ₩61,135 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,032 | ₩64,032 | ₩60,161 | ₩60,388 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,127 | ₩66,127 | ₩64,045 | ₩64,404 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,795 | ₩66,795 | ₩64,733 | ₩66,141 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩67,996 | ₩68,357 | ₩66,728 | ₩67,262 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,873 | ₩66,742 | ₩63,017 | ₩66,652 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,500 | ₩67,502 | ₩64,466 | ₩66,688 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,170 | ₩68,170 | ₩65,273 | ₩66,955 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,534 | ₩71,534 | ₩68,597 | ₩69,598 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,865 | ₩70,653 | ₩67,289 | ₩68,317 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,205 | ₩76,205 | ₩72,641 | ₩74,871 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,737 | ₩75,284 | ₩74,110 | ₩75,044 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,081 | ₩73,950 | ₩71,066 | ₩73,936 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,681 | ₩73,562 | ₩72,455 | ₩72,607 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,732 | ₩72,294 | ₩69,438 | ₩72,161 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,879 | ₩71,914 | ₩70,572 | ₩71,887 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,889 | ₩69,478 | ₩66,675 | ₩69,264 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,208 | ₩66,862 | ₩65,560 | ₩66,768 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩65,981 | ₩66,635 | ₩65,500 | ₩65,861 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,606 | ₩64,866 | ₩62,991 | ₩64,539 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,100 | ₩67,062 | ₩64,673 | ₩66,904 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,624 | ₩68,624 | ₩63,538 | ₩63,751 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,278 | ₩69,408 | ₩67,182 | ₩68,984 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,875 | ₩67,636 | ₩66,194 | ₩67,502 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩63,978 | ₩66,955 | ₩63,978 | ₩66,832 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩61,949 | ₩63,485 | ₩61,949 | ₩62,884 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,764 | ₩63,525 | ₩60,083 | ₩60,401 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,888 | ₩66,888 | ₩62,750 | ₩65,006 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,795 | ₩66,795 | ₩62,964 | ₩65,220 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,136 | ₩64,152 | ₩61,496 | ₩62,403 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,487 | ₩67,008 | ₩60,976 | ₩61,856 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,858 | ₩75,858 | ₩69,158 | ₩71,320 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,190 | ₩74,537 | ₩72,748 | ₩74,537 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,441 | ₩72,762 | ₩69,892 | ₩72,762 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,669 | ₩74,737 | ₩71,514 | ₩71,640 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,893 | ₩71,493 | ₩70,472 | ₩71,327 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,142 | ₩70,239 | ₩67,142 | ₩69,892 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,918 | ₩69,918 | ₩66,488 | ₩67,249 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,477 | ₩68,477 | ₩66,888 | ₩68,317 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,192 | ₩64,379 | ₩62,563 | ₩64,379 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,271 | ₩64,499 | ₩62,644 | ₩64,259 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,713 | ₩64,713 | ₩63,117 | ₩63,908 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩63,952 | ₩64,325 | ₩63,495 | ₩63,938 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,136 | ₩63,458 | ₩62,136 | ₩63,137 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,668 | ₩61,273 | ₩60,361 | ₩60,695 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,347 | ₩60,416 | ₩58,634 | ₩60,404 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,840 | ₩60,201 | ₩58,276 | ₩60,201 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,320 | ₩60,828 | ₩59,320 | ₩60,681 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,265 | ₩59,720 | ₩58,092 | ₩58,639 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,159 | ₩58,159 | ₩55,516 | ₩56,645 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩57,945 | ₩57,945 | ₩56,797 | ₩56,810 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩57,958 | ₩58,546 | ₩57,558 | ₩57,865 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,305 | ₩58,305 | ₩56,316 | ₩56,730 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,494 | ₩60,827 | ₩59,413 | ₩60,748 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,293 | ₩59,293 | ₩58,519 | ₩59,141 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,268 | ₩60,268 | ₩58,973 | ₩59,894 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,760 | ₩60,695 | ₩59,347 | ₩59,934 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,570 | ₩58,504 | ₩56,570 | ₩57,918 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,757 | ₩57,171 | ₩55,916 | ₩56,425 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,877 | ₩56,877 | ₩56,203 | ₩56,617 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,290 | ₩56,908 | ₩55,596 | ₩55,849 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,292 | ₩58,292 | ₩56,090 | ₩56,517 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,013 | ₩59,347 | ₩56,637 | ₩57,531 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,730 | ₩58,826 | ₩56,170 | ₩57,945 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,476 | ₩57,077 | ₩54,781 | ₩56,650 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,608 | ₩55,649 | ₩54,194 | ₩55,649 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,661 | ₩55,107 | ₩53,884 | ₩54,007 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,769 | ₩56,437 | ₩54,595 | ₩54,687 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,755 | ₩55,195 | ₩54,261 | ₩55,195 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,088 | ₩55,831 | ₩54,928 | ₩54,975 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,649 | ₩55,729 | ₩53,620 | ₩54,821 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,238 | ₩57,238 | ₩55,722 | ₩55,929 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩55,969 | ₩56,557 | ₩55,636 | ₩56,557 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,193 | ₩54,968 | ₩53,193 | ₩54,701 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,312 | ₩53,006 | ₩51,905 | ₩52,632 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,203 | ₩52,486 | ₩50,203 | ₩52,486 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,455 | ₩50,443 | ₩49,322 | ₩49,680 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,885 | ₩52,659 | ₩49,629 | ₩49,749 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,912 | ₩52,993 | ₩51,311 | ₩51,871 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,351 | ₩51,711 | ₩50,724 | ₩51,217 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,418 | ₩52,045 | ₩50,450 | ₩51,071 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,363 | ₩52,032 | ₩49,536 | ₩51,524 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,794 | ₩54,074 | ₩51,818 | ₩52,219 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,765 | ₩54,127 | ₩51,765 | ₩53,981 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,831 | ₩51,831 | ₩50,870 | ₩51,711 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,124 | ₩51,845 | ₩50,942 | ₩51,589 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,414 | ₩49,054 | ₩47,880 | ₩49,054 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,414 | ₩48,988 | ₩47,764 | ₩47,940 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,253 | ₩47,947 | ₩47,186 | ₩47,747 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,573 | ₩47,705 | ₩46,345 | ₩46,559 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩48,962 | ₩49,429 | ₩48,468 | ₩48,955 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,123 | ₩50,123 | ₩48,695 | ₩49,229 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,775 | ₩50,175 | ₩48,761 | ₩49,829 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,150 | ₩50,150 | ₩48,454 | ₩48,572 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,053 | ₩48,852 | ₩47,053 | ₩48,628 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,748 | ₩49,415 | ₩47,053 | ₩48,000 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,136 | ₩50,991 | ₩49,656 | ₩50,336 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,097 | ₩51,191 | ₩50,563 | ₩50,630 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,561 | ₩50,443 | ₩48,294 | ₩50,243 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,232 | ₩52,232 | ₩49,642 | ₩50,083 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,289 | ₩55,863 | ₩54,741 | ₩55,369 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,144 | ₩57,331 | ₩53,206 | ₩54,021 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,705 | ₩59,266 | ₩57,367 | ₩58,799 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,236 | ₩57,145 | ₩55,949 | ₩57,077 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,808 | ₩55,793 | ₩54,097 | ₩55,155 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,808 | ₩55,342 | ₩54,541 | ₩55,315 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,393 | ₩53,553 | ₩52,405 | ₩52,899 | -0.92% | 5.5만 |
|---|