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 | ₩57,799 | ₩58,333 | ₩57,799 | ₩58,197 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,055 | ₩56,957 | ₩56,055 | ₩56,799 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,262 | ₩56,383 | ₩55,487 | ₩55,879 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,318 | ₩58,055 | ₩56,797 | ₩57,665 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,438 | ₩57,688 | ₩56,558 | ₩57,330 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,585 | ₩57,919 | ₩56,984 | ₩57,411 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,532 | ₩57,598 | ₩56,917 | ₩56,974 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,721 | ₩58,721 | ₩57,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,585 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,454 | ₩58,534 | ₩57,852 | ₩58,387 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,093 | ₩58,841 | ₩57,572 | ₩57,879 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,591 | ₩61,350 | ₩60,319 | ₩61,176 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩60,992 | ₩60,992 | ₩59,669 | ₩60,745 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,769 | ₩62,769 | ₩61,163 | ₩61,553 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,861 | ₩64,453 | ₩61,861 | ₩64,078 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,050 | ₩63,050 | ₩61,727 | ₩62,140 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,357 | ₩63,357 | ₩62,148 | ₩62,995 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,742 | ₩63,370 | ₩62,341 | ₩63,094 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,448 | ₩62,475 | ₩59,977 | ₩60,884 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,235 | ₩62,235 | ₩61,019 | ₩61,981 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,807 | ₩62,502 | ₩61,246 | ₩61,861 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,987 | ₩65,187 | ₩63,771 | ₩63,825 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,918 | ₩64,706 | ₩63,584 | ₩63,624 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,443 | ₩67,312 | ₩65,612 | ₩66,048 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,869 | ₩66,670 | ₩65,728 | ₩65,735 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,109 | ₩66,650 | ₩65,308 | ₩66,286 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,205 | ₩67,753 | ₩66,497 | ₩67,733 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,132 | ₩65,535 | ₩64,132 | ₩65,161 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,504 | ₩65,014 | ₩62,869 | ₩62,916 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,575 | ₩65,575 | ₩64,185 | ₩65,201 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,100 | ₩68,875 | ₩64,792 | ₩65,334 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,018 | ₩68,381 | ₩67,018 | ₩67,980 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,325 | ₩68,107 | ₩67,232 | ₩67,338 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,644 | ₩68,568 | ₩66,588 | ₩68,478 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,031 | ₩67,980 | ₩66,617 | ₩67,392 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,590 | ₩66,804 | ₩66,163 | ₩66,510 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,116 | ₩65,455 | ₩63,116 | ₩64,853 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,979 | ₩63,210 | ₩60,979 | ₩63,130 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,228 | ₩59,709 | ₩58,119 | ₩58,121 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,456 | ₩60,618 | ₩59,429 | ₩60,349 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,269 | ₩59,696 | ₩58,901 | ₩59,068 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,536 | ₩59,536 | ₩58,013 | ₩58,373 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,406 | ₩61,406 | ₩60,003 | ₩60,220 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,124 | ₩60,391 | ₩59,589 | ₩59,934 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,068 | ₩60,178 | ₩58,494 | ₩60,029 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,894 | ₩59,863 | ₩58,681 | ₩59,375 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,819 | ₩56,383 | ₩54,766 | ₩55,487 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,111 | ₩55,594 | ₩54,098 | ₩55,167 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,065 | ₩52,267 | ₩51,065 | ₩51,893 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,820 | ₩50,036 | ₩48,593 | ₩49,983 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,609 | ₩49,609 | ₩47,872 | ₩48,593 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,288 | ₩50,168 | ₩48,827 | ₩50,163 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,901 | ₩50,036 | ₩47,979 | ₩48,326 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,341 | ₩49,528 | ₩48,660 | ₩48,967 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,023 | ₩50,317 | ₩49,769 | ₩50,009 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,235 | ₩49,943 | ₩48,994 | ₩49,408 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,687 | ₩49,422 | ₩48,633 | ₩49,235 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,849 | ₩51,212 | ₩49,849 | ₩50,571 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,671 | ₩48,901 | ₩47,671 | ₩48,867 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,589 | ₩47,097 | ₩46,429 | ₩46,616 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,322 | ₩47,293 | ₩45,885 | ₩46,987 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,019 | ₩48,019 | ₩46,816 | ₩47,257 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,914 | ₩49,074 | ₩47,818 | ₩48,673 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,822 | ₩50,103 | ₩48,794 | ₩49,154 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,860 | ₩48,860 | ₩47,578 | ₩48,045 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,181 | ₩50,062 | ₩49,088 | ₩49,822 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩48,994 | ₩49,883 | ₩48,874 | ₩49,689 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,580 | ₩48,941 | ₩47,217 | ₩48,246 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,308 | ₩52,308 | ₩49,422 | ₩49,609 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,508 | ₩52,628 | ₩51,386 | ₩52,007 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩50,998 | ₩52,294 | ₩50,611 | ₩51,637 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩49,999 | ₩51,305 | ₩49,435 | ₩49,635 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,569 | ₩49,969 | ₩49,101 | ₩49,689 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,464 | ₩50,591 | ₩49,675 | ₩49,809 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,170 | ₩51,893 | ₩50,170 | ₩51,399 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,023 | ₩50,571 | ₩49,228 | ₩49,769 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,981 | ₩50,036 | ₩48,393 | ₩49,943 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,933 | ₩52,321 | ₩51,239 | ₩51,386 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,978 | ₩54,125 | ₩53,483 | ₩53,844 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,340 | ₩56,316 | ₩53,443 | ₩53,938 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,970 | ₩58,788 | ₩55,113 | ₩55,167 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,530 | ₩56,790 | ₩55,741 | ₩56,618 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,266 | ₩58,266 | ₩55,259 | ₩55,527 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩50,998 | ₩52,214 | ₩50,678 | ₩51,599 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,540 | ₩50,778 | ₩48,206 | ₩50,637 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,954 | ₩50,103 | ₩48,019 | ₩48,152 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,813 | ₩51,813 | ₩48,941 | ₩50,330 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,680 | ₩52,040 | ₩51,078 | ₩51,185 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,619 | ₩54,619 | ₩51,167 | ₩51,279 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,728 | ₩56,636 | ₩55,715 | ₩55,902 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,942 | ₩56,008 | ₩54,886 | ₩54,900 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,877 | ₩56,997 | ₩55,661 | ₩56,890 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,209 | ₩56,610 | ₩54,632 | ₩56,222 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,289 | ₩58,164 | ₩55,942 | ₩57,561 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,766 | ₩56,877 | ₩54,002 | ₩56,115 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,062 | ₩56,556 | ₩55,234 | ₩55,234 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,276 | ₩57,251 | ₩56,276 | ₩56,984 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,421 | ₩55,581 | ₩54,432 | ₩55,060 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,113 | ₩56,436 | ₩54,753 | ₩55,703 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,859 | ₩56,122 | ₩54,445 | ₩55,955 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,821 | ₩55,821 | ₩54,231 | ₩54,572 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,318 | ₩57,852 | ₩56,302 | ₩56,436 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,774 | ₩58,774 | ₩56,115 | ₩56,610 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,420 | ₩61,420 | ₩60,272 | ₩60,792 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,941 | ₩62,038 | ₩60,798 | ₩61,879 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,126 | ₩62,255 | ₩59,335 | ₩61,999 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,645 | ₩62,800 | ₩60,645 | ₩61,820 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,629 | ₩60,230 | ₩59,242 | ₩59,950 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,538 | ₩61,206 | ₩58,360 | ₩58,360 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,892 | ₩59,168 | ₩57,892 | ₩59,055 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,902 | ₩55,968 | ₩54,753 | ₩54,778 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,100 | ₩55,823 | ₩54,619 | ₩54,690 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,075 | ₩56,595 | ₩55,634 | ₩55,648 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,051 | ₩57,051 | ₩56,095 | ₩56,238 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,008 | ₩56,008 | ₩55,327 | ₩55,327 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,906 | ₩57,906 | ₩56,342 | ₩56,823 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,763 | ₩59,763 | ₩59,068 | ₩59,383 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,870 | ₩60,645 | ₩59,696 | ₩60,324 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,391 | ₩60,518 | ₩58,507 | ₩59,725 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,847 | ₩61,901 | ₩60,845 | ₩60,899 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,798 | ₩63,825 | ₩60,184 | ₩60,261 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,479 | ₩64,479 | ₩63,290 | ₩64,012 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,306 | ₩66,002 | ₩64,306 | ₩65,040 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,397 | ₩63,651 | ₩62,761 | ₩62,983 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,626 | ₩64,626 | ₩62,689 | ₩62,996 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,212 | ₩65,281 | ₩64,132 | ₩64,624 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,889 | ₩63,805 | ₩62,849 | ₩63,691 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,277 | ₩63,905 | ₩63,130 | ₩63,277 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,210 | ₩63,758 | ₩62,196 | ₩62,929 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,907 | ₩65,121 | ₩62,074 | ₩62,729 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,351 | ₩61,700 | ₩59,683 | ₩61,393 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,872 | ₩61,353 | ₩60,638 | ₩61,142 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,320 | ₩62,141 | ₩58,146 | ₩61,259 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,965 | ₩63,143 | ₩60,124 | ₩62,021 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,904 | ₩59,415 | ₩56,904 | ₩59,269 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,249 | ₩57,144 | ₩54,712 | ₩55,247 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,710 | ₩56,035 | ₩53,483 | ₩55,541 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩53,991 | ₩56,015 | ₩53,558 | ₩53,684 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,904 | ₩56,904 | ₩55,327 | ₩55,648 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,869 | ₩54,712 | ₩52,561 | ₩54,472 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,267 | ₩54,894 | ₩52,201 | ₩53,791 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,098 | ₩54,370 | ₩51,132 | ₩51,720 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,508 | ₩54,325 | ₩51,853 | ₩54,031 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,681 | ₩58,681 | ₩57,097 | ₩57,318 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,141 | ₩62,141 | ₩60,538 | ₩60,983 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,458 | ₩62,422 | ₩60,030 | ₩61,192 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,092 | ₩64,092 | ₩60,217 | ₩60,444 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,189 | ₩66,189 | ₩64,105 | ₩64,465 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,857 | ₩66,857 | ₩64,793 | ₩66,203 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,060 | ₩68,421 | ₩66,791 | ₩67,325 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,933 | ₩66,804 | ₩63,076 | ₩66,714 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,561 | ₩67,566 | ₩64,526 | ₩66,751 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,234 | ₩68,234 | ₩65,334 | ₩67,018 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,601 | ₩71,601 | ₩68,661 | ₩69,663 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,930 | ₩70,719 | ₩67,352 | ₩68,381 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,277 | ₩76,277 | ₩72,709 | ₩74,941 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,807 | ₩75,355 | ₩74,179 | ₩75,114 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,148 | ₩74,019 | ₩71,133 | ₩74,005 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,750 | ₩73,631 | ₩72,522 | ₩72,675 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,797 | ₩72,362 | ₩69,503 | ₩72,228 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,946 | ₩71,981 | ₩70,639 | ₩71,955 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,953 | ₩69,543 | ₩66,737 | ₩69,329 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,270 | ₩66,924 | ₩65,622 | ₩66,831 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,042 | ₩66,697 | ₩65,561 | ₩65,922 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,666 | ₩64,927 | ₩63,050 | ₩64,599 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,161 | ₩67,125 | ₩64,733 | ₩66,967 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,688 | ₩68,688 | ₩63,597 | ₩63,811 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,343 | ₩69,473 | ₩67,245 | ₩69,049 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,938 | ₩67,699 | ₩66,256 | ₩67,566 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,038 | ₩67,018 | ₩64,038 | ₩66,895 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,007 | ₩63,544 | ₩62,007 | ₩62,943 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,822 | ₩63,584 | ₩60,140 | ₩60,458 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,951 | ₩66,951 | ₩62,809 | ₩65,067 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,857 | ₩66,857 | ₩63,023 | ₩65,281 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,195 | ₩64,212 | ₩61,553 | ₩62,462 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,548 | ₩67,071 | ₩61,033 | ₩61,914 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,929 | ₩75,929 | ₩69,222 | ₩71,387 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,259 | ₩74,607 | ₩72,816 | ₩74,607 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,509 | ₩72,830 | ₩69,957 | ₩72,830 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,738 | ₩74,807 | ₩71,580 | ₩71,707 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,959 | ₩71,560 | ₩70,538 | ₩71,393 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,205 | ₩70,305 | ₩67,205 | ₩69,957 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,984 | ₩69,984 | ₩66,550 | ₩67,312 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,541 | ₩68,541 | ₩66,951 | ₩68,381 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,252 | ₩64,439 | ₩62,622 | ₩64,439 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,330 | ₩64,559 | ₩62,702 | ₩64,319 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,773 | ₩64,773 | ₩63,177 | ₩63,968 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,012 | ₩64,386 | ₩63,555 | ₩63,998 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,195 | ₩63,517 | ₩62,195 | ₩63,197 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,725 | ₩61,330 | ₩60,418 | ₩60,752 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,402 | ₩60,472 | ₩58,689 | ₩60,460 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,896 | ₩60,257 | ₩58,331 | ₩60,257 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,375 | ₩60,885 | ₩59,375 | ₩60,738 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,320 | ₩59,776 | ₩58,146 | ₩58,694 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,213 | ₩58,213 | ₩55,568 | ₩56,698 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩57,999 | ₩57,999 | ₩56,850 | ₩56,864 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,013 | ₩58,600 | ₩57,612 | ₩57,919 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,360 | ₩58,360 | ₩56,369 | ₩56,783 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,551 | ₩60,884 | ₩59,469 | ₩60,805 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,349 | ₩59,349 | ₩58,574 | ₩59,196 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,324 | ₩60,324 | ₩59,028 | ₩59,950 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,816 | ₩60,752 | ₩59,402 | ₩59,990 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,623 | ₩58,559 | ₩56,623 | ₩57,973 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,810 | ₩57,224 | ₩55,968 | ₩56,477 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,930 | ₩56,930 | ₩56,256 | ₩56,670 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,342 | ₩56,961 | ₩55,648 | ₩55,902 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,347 | ₩58,347 | ₩56,142 | ₩56,570 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,068 | ₩59,402 | ₩56,690 | ₩57,585 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,783 | ₩58,881 | ₩56,222 | ₩57,999 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,527 | ₩57,131 | ₩54,833 | ₩56,703 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,659 | ₩55,701 | ₩54,245 | ₩55,701 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,712 | ₩55,159 | ₩53,935 | ₩54,058 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,821 | ₩56,489 | ₩54,646 | ₩54,738 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,806 | ₩55,247 | ₩54,312 | ₩55,247 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,140 | ₩55,883 | ₩54,980 | ₩55,026 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,701 | ₩55,781 | ₩53,670 | ₩54,873 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,291 | ₩57,291 | ₩55,775 | ₩55,982 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,022 | ₩56,610 | ₩55,688 | ₩56,610 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,243 | ₩55,020 | ₩53,243 | ₩54,753 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,361 | ₩53,056 | ₩51,953 | ₩52,682 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,250 | ₩52,535 | ₩50,250 | ₩52,535 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,502 | ₩50,490 | ₩49,368 | ₩49,726 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,933 | ₩52,708 | ₩49,675 | ₩49,796 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,960 | ₩53,042 | ₩51,359 | ₩51,920 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,399 | ₩51,760 | ₩50,771 | ₩51,265 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,466 | ₩52,094 | ₩50,497 | ₩51,118 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,410 | ₩52,080 | ₩49,582 | ₩51,573 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,844 | ₩54,125 | ₩51,867 | ₩52,267 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,813 | ₩54,178 | ₩51,813 | ₩54,031 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,880 | ₩51,880 | ₩50,918 | ₩51,760 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,172 | ₩51,893 | ₩50,990 | ₩51,637 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,460 | ₩49,100 | ₩47,925 | ₩49,100 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,460 | ₩49,034 | ₩47,809 | ₩47,985 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,297 | ₩47,992 | ₩47,230 | ₩47,792 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,618 | ₩47,750 | ₩46,389 | ₩46,602 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,007 | ₩49,475 | ₩48,513 | ₩49,001 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,170 | ₩50,170 | ₩48,740 | ₩49,275 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,820 | ₩50,222 | ₩48,807 | ₩49,876 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,197 | ₩50,197 | ₩48,500 | ₩48,617 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,097 | ₩48,898 | ₩47,097 | ₩48,673 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,794 | ₩49,462 | ₩47,097 | ₩48,045 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,183 | ₩51,038 | ₩49,702 | ₩50,384 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,145 | ₩51,239 | ₩50,611 | ₩50,678 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,607 | ₩50,490 | ₩48,339 | ₩50,290 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,281 | ₩52,281 | ₩49,689 | ₩50,130 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,340 | ₩55,915 | ₩54,793 | ₩55,421 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,198 | ₩57,385 | ₩53,256 | ₩54,071 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,759 | ₩59,322 | ₩57,421 | ₩58,854 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,289 | ₩57,199 | ₩56,002 | ₩57,131 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,859 | ₩55,845 | ₩54,147 | ₩55,207 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,859 | ₩55,394 | ₩54,592 | ₩55,367 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,443 | ₩53,604 | ₩52,454 | ₩52,949 | -0.92% | 5.5만 |
|---|