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 | ₩57,794 | ₩58,329 | ₩57,794 | ₩58,193 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,051 | ₩56,953 | ₩56,051 | ₩56,795 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,258 | ₩56,378 | ₩55,483 | ₩55,875 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,314 | ₩58,051 | ₩56,793 | ₩57,661 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,434 | ₩57,684 | ₩56,553 | ₩57,326 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,581 | ₩57,915 | ₩56,980 | ₩57,407 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,527 | ₩57,594 | ₩56,913 | ₩56,970 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,716 | ₩58,716 | ₩57,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,581 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,449 | ₩58,529 | ₩57,848 | ₩58,382 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,088 | ₩58,837 | ₩57,567 | ₩57,875 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,587 | ₩61,346 | ₩60,314 | ₩61,172 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩60,987 | ₩60,987 | ₩59,665 | ₩60,740 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,764 | ₩62,764 | ₩61,158 | ₩61,549 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,856 | ₩64,448 | ₩61,856 | ₩64,074 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,045 | ₩63,045 | ₩61,722 | ₩62,135 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,352 | ₩63,352 | ₩62,143 | ₩62,990 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,738 | ₩63,366 | ₩62,337 | ₩63,089 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,444 | ₩62,470 | ₩59,972 | ₩60,879 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,230 | ₩62,230 | ₩61,014 | ₩61,976 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,802 | ₩62,497 | ₩61,241 | ₩61,856 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,982 | ₩65,182 | ₩63,766 | ₩63,820 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,913 | ₩64,702 | ₩63,579 | ₩63,619 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,438 | ₩67,307 | ₩65,607 | ₩66,043 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,864 | ₩66,665 | ₩65,724 | ₩65,730 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,104 | ₩66,645 | ₩65,303 | ₩66,281 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,200 | ₩67,748 | ₩66,492 | ₩67,728 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,127 | ₩65,530 | ₩64,127 | ₩65,156 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,499 | ₩65,009 | ₩62,865 | ₩62,911 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,570 | ₩65,570 | ₩64,180 | ₩65,196 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,095 | ₩68,870 | ₩64,787 | ₩65,329 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,013 | ₩68,375 | ₩67,013 | ₩67,975 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,320 | ₩68,102 | ₩67,227 | ₩67,333 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,639 | ₩68,562 | ₩66,583 | ₩68,473 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,026 | ₩67,975 | ₩66,612 | ₩67,387 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,585 | ₩66,799 | ₩66,158 | ₩66,505 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,112 | ₩65,450 | ₩63,112 | ₩64,848 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,974 | ₩63,205 | ₩60,974 | ₩63,125 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,224 | ₩59,705 | ₩58,115 | ₩58,116 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,451 | ₩60,613 | ₩59,424 | ₩60,345 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,264 | ₩59,692 | ₩58,897 | ₩59,064 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,531 | ₩59,531 | ₩58,008 | ₩58,369 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,402 | ₩61,402 | ₩59,999 | ₩60,215 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,119 | ₩60,386 | ₩59,585 | ₩59,929 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,064 | ₩60,174 | ₩58,489 | ₩60,024 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,890 | ₩59,859 | ₩58,676 | ₩59,371 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,815 | ₩56,378 | ₩54,762 | ₩55,483 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,107 | ₩55,590 | ₩54,094 | ₩55,163 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,061 | ₩52,264 | ₩51,061 | ₩51,889 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,817 | ₩50,032 | ₩48,590 | ₩49,979 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,605 | ₩49,605 | ₩47,868 | ₩48,590 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,284 | ₩50,165 | ₩48,823 | ₩50,159 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,897 | ₩50,032 | ₩47,975 | ₩48,322 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,338 | ₩49,525 | ₩48,656 | ₩48,964 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,019 | ₩50,313 | ₩49,765 | ₩50,006 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,231 | ₩49,939 | ₩48,990 | ₩49,405 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,683 | ₩49,418 | ₩48,630 | ₩49,231 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,845 | ₩51,208 | ₩49,845 | ₩50,567 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,668 | ₩48,897 | ₩47,668 | ₩48,863 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,586 | ₩47,093 | ₩46,425 | ₩46,612 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,318 | ₩47,290 | ₩45,882 | ₩46,984 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,015 | ₩48,015 | ₩46,813 | ₩47,254 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,910 | ₩49,071 | ₩47,815 | ₩48,670 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,819 | ₩50,099 | ₩48,790 | ₩49,151 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,857 | ₩48,857 | ₩47,574 | ₩48,042 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,177 | ₩50,058 | ₩49,084 | ₩49,819 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩48,990 | ₩49,879 | ₩48,870 | ₩49,685 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,576 | ₩48,937 | ₩47,214 | ₩48,242 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,304 | ₩52,304 | ₩49,418 | ₩49,605 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,504 | ₩52,624 | ₩51,382 | ₩52,003 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩50,994 | ₩52,290 | ₩50,607 | ₩51,633 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩49,995 | ₩51,302 | ₩49,431 | ₩49,632 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,565 | ₩49,966 | ₩49,097 | ₩49,685 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,460 | ₩50,587 | ₩49,672 | ₩49,805 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,166 | ₩51,889 | ₩50,166 | ₩51,395 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,019 | ₩50,567 | ₩49,224 | ₩49,765 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,977 | ₩50,032 | ₩48,389 | ₩49,939 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,930 | ₩52,317 | ₩51,235 | ₩51,382 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,974 | ₩54,121 | ₩53,479 | ₩53,840 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,336 | ₩56,312 | ₩53,439 | ₩53,934 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,966 | ₩58,783 | ₩55,109 | ₩55,163 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,525 | ₩56,786 | ₩55,737 | ₩56,613 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,262 | ₩58,262 | ₩55,255 | ₩55,523 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩50,994 | ₩52,210 | ₩50,674 | ₩51,596 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,536 | ₩50,774 | ₩48,202 | ₩50,634 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,950 | ₩50,099 | ₩48,015 | ₩48,149 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,809 | ₩51,809 | ₩48,937 | ₩50,326 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,676 | ₩52,036 | ₩51,075 | ₩51,181 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,615 | ₩54,615 | ₩51,163 | ₩51,275 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,724 | ₩56,632 | ₩55,710 | ₩55,897 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,937 | ₩56,004 | ₩54,882 | ₩54,895 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,873 | ₩56,993 | ₩55,657 | ₩56,886 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,205 | ₩56,605 | ₩54,628 | ₩56,218 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,285 | ₩58,159 | ₩55,937 | ₩57,557 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,762 | ₩56,873 | ₩53,998 | ₩56,111 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,058 | ₩56,552 | ₩55,229 | ₩55,229 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,271 | ₩57,247 | ₩56,271 | ₩56,980 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,416 | ₩55,577 | ₩54,428 | ₩55,056 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,109 | ₩56,432 | ₩54,748 | ₩55,698 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,855 | ₩56,118 | ₩54,441 | ₩55,951 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,817 | ₩55,817 | ₩54,227 | ₩54,568 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,314 | ₩57,848 | ₩56,298 | ₩56,432 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,770 | ₩58,770 | ₩56,111 | ₩56,605 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,415 | ₩61,415 | ₩60,267 | ₩60,787 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,936 | ₩62,034 | ₩60,794 | ₩61,875 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,121 | ₩62,250 | ₩59,331 | ₩61,995 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,640 | ₩62,795 | ₩60,640 | ₩61,816 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,625 | ₩60,226 | ₩59,237 | ₩59,945 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,533 | ₩61,201 | ₩58,356 | ₩58,356 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,888 | ₩59,164 | ₩57,888 | ₩59,050 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,897 | ₩55,964 | ₩54,748 | ₩54,774 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,096 | ₩55,819 | ₩54,615 | ₩54,686 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,071 | ₩56,591 | ₩55,630 | ₩55,644 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,046 | ₩57,046 | ₩56,091 | ₩56,234 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,004 | ₩56,004 | ₩55,323 | ₩55,323 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,901 | ₩57,901 | ₩56,338 | ₩56,819 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,758 | ₩59,758 | ₩59,064 | ₩59,379 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,865 | ₩60,640 | ₩59,692 | ₩60,319 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,386 | ₩60,513 | ₩58,503 | ₩59,721 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,843 | ₩61,896 | ₩60,841 | ₩60,894 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,793 | ₩63,820 | ₩60,179 | ₩60,257 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,474 | ₩64,474 | ₩63,285 | ₩64,007 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,301 | ₩65,997 | ₩64,301 | ₩65,036 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,392 | ₩63,646 | ₩62,756 | ₩62,978 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,621 | ₩64,621 | ₩62,684 | ₩62,991 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,207 | ₩65,276 | ₩64,127 | ₩64,619 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,885 | ₩63,800 | ₩62,845 | ₩63,686 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,272 | ₩63,900 | ₩63,125 | ₩63,272 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,205 | ₩63,753 | ₩62,191 | ₩62,925 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,902 | ₩65,116 | ₩62,070 | ₩62,724 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,346 | ₩61,696 | ₩59,678 | ₩61,388 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,867 | ₩61,348 | ₩60,633 | ₩61,137 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,316 | ₩62,136 | ₩58,142 | ₩61,255 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,961 | ₩63,138 | ₩60,119 | ₩62,016 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,899 | ₩59,411 | ₩56,899 | ₩59,264 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,245 | ₩57,140 | ₩54,708 | ₩55,243 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,706 | ₩56,031 | ₩53,479 | ₩55,537 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩53,987 | ₩56,011 | ₩53,554 | ₩53,680 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,899 | ₩56,899 | ₩55,323 | ₩55,644 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,865 | ₩54,708 | ₩52,557 | ₩54,468 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,264 | ₩54,890 | ₩52,197 | ₩53,787 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,094 | ₩54,366 | ₩51,128 | ₩51,716 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,504 | ₩54,321 | ₩51,849 | ₩54,027 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,676 | ₩58,676 | ₩57,093 | ₩57,314 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,136 | ₩62,136 | ₩60,533 | ₩60,978 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,453 | ₩62,417 | ₩60,026 | ₩61,188 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,087 | ₩64,087 | ₩60,213 | ₩60,440 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,184 | ₩66,184 | ₩64,100 | ₩64,460 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,852 | ₩66,852 | ₩64,788 | ₩66,198 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,055 | ₩68,416 | ₩66,786 | ₩67,320 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,929 | ₩66,799 | ₩63,072 | ₩66,709 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,557 | ₩67,561 | ₩64,521 | ₩66,746 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,228 | ₩68,228 | ₩65,329 | ₩67,013 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,595 | ₩71,595 | ₩68,656 | ₩69,658 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,925 | ₩70,713 | ₩67,347 | ₩68,375 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,271 | ₩76,271 | ₩72,704 | ₩74,935 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,802 | ₩75,349 | ₩74,174 | ₩75,109 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,143 | ₩74,013 | ₩71,128 | ₩74,000 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,744 | ₩73,626 | ₩72,517 | ₩72,669 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,792 | ₩72,357 | ₩69,498 | ₩72,223 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,941 | ₩71,976 | ₩70,633 | ₩71,949 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,948 | ₩69,538 | ₩66,732 | ₩69,324 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,265 | ₩66,919 | ₩65,617 | ₩66,826 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,037 | ₩66,692 | ₩65,557 | ₩65,917 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,661 | ₩64,922 | ₩63,045 | ₩64,595 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,156 | ₩67,120 | ₩64,728 | ₩66,962 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,683 | ₩68,683 | ₩63,593 | ₩63,806 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,337 | ₩69,468 | ₩67,240 | ₩69,043 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,933 | ₩67,694 | ₩66,251 | ₩67,561 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,034 | ₩67,013 | ₩64,034 | ₩66,890 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,003 | ₩63,539 | ₩62,003 | ₩62,938 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,818 | ₩63,579 | ₩60,135 | ₩60,453 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,946 | ₩66,946 | ₩62,804 | ₩65,062 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,852 | ₩66,852 | ₩63,018 | ₩65,276 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,190 | ₩64,207 | ₩61,549 | ₩62,457 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,543 | ₩67,066 | ₩61,029 | ₩61,909 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,924 | ₩75,924 | ₩69,217 | ₩71,381 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,254 | ₩74,601 | ₩72,811 | ₩74,601 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,504 | ₩72,824 | ₩69,952 | ₩72,824 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,733 | ₩74,802 | ₩71,575 | ₩71,702 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,954 | ₩71,555 | ₩70,533 | ₩71,388 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,200 | ₩70,299 | ₩67,200 | ₩69,952 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,979 | ₩69,979 | ₩66,545 | ₩67,307 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,536 | ₩68,536 | ₩66,946 | ₩68,375 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,247 | ₩64,434 | ₩62,617 | ₩64,434 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,325 | ₩64,555 | ₩62,698 | ₩64,314 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,768 | ₩64,768 | ₩63,172 | ₩63,963 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,007 | ₩64,381 | ₩63,550 | ₩63,993 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,190 | ₩63,512 | ₩62,190 | ₩63,192 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,720 | ₩61,325 | ₩60,413 | ₩60,747 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,398 | ₩60,468 | ₩58,684 | ₩60,456 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,892 | ₩60,253 | ₩58,326 | ₩60,253 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,371 | ₩60,881 | ₩59,371 | ₩60,734 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,316 | ₩59,772 | ₩58,142 | ₩58,690 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,209 | ₩58,209 | ₩55,563 | ₩56,694 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩57,995 | ₩57,995 | ₩56,846 | ₩56,859 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,008 | ₩58,596 | ₩57,607 | ₩57,915 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,356 | ₩58,356 | ₩56,365 | ₩56,779 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,547 | ₩60,879 | ₩59,464 | ₩60,800 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,344 | ₩59,344 | ₩58,569 | ₩59,192 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,319 | ₩60,319 | ₩59,024 | ₩59,945 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,812 | ₩60,747 | ₩59,398 | ₩59,986 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,619 | ₩58,555 | ₩56,619 | ₩57,968 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,806 | ₩57,220 | ₩55,964 | ₩56,473 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,926 | ₩56,926 | ₩56,251 | ₩56,666 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,338 | ₩56,957 | ₩55,644 | ₩55,897 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,342 | ₩58,342 | ₩56,138 | ₩56,565 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,064 | ₩59,398 | ₩56,686 | ₩57,581 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,779 | ₩58,877 | ₩56,218 | ₩57,995 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,523 | ₩57,127 | ₩54,829 | ₩56,699 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,655 | ₩55,697 | ₩54,241 | ₩55,697 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,708 | ₩55,155 | ₩53,931 | ₩54,054 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,817 | ₩56,485 | ₩54,642 | ₩54,734 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,802 | ₩55,243 | ₩54,308 | ₩55,243 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,136 | ₩55,879 | ₩54,976 | ₩55,022 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,697 | ₩55,777 | ₩53,666 | ₩54,869 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,287 | ₩57,287 | ₩55,770 | ₩55,978 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,018 | ₩56,605 | ₩55,684 | ₩56,605 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,239 | ₩55,016 | ₩53,239 | ₩54,748 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,357 | ₩53,052 | ₩51,950 | ₩52,678 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,246 | ₩52,531 | ₩50,246 | ₩52,531 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,498 | ₩50,487 | ₩49,364 | ₩49,723 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,930 | ₩52,704 | ₩49,672 | ₩49,792 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,956 | ₩53,038 | ₩51,355 | ₩51,916 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,395 | ₩51,756 | ₩50,767 | ₩51,262 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,462 | ₩52,090 | ₩50,493 | ₩51,115 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,407 | ₩52,076 | ₩49,578 | ₩51,569 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,840 | ₩54,121 | ₩51,863 | ₩52,264 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,809 | ₩54,174 | ₩51,809 | ₩54,027 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,876 | ₩51,876 | ₩50,914 | ₩51,756 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,168 | ₩51,889 | ₩50,986 | ₩51,633 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,456 | ₩49,096 | ₩47,922 | ₩49,096 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,456 | ₩49,030 | ₩47,805 | ₩47,982 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,294 | ₩47,988 | ₩47,227 | ₩47,788 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,614 | ₩47,747 | ₩46,385 | ₩46,599 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,004 | ₩49,471 | ₩48,509 | ₩48,997 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,166 | ₩50,166 | ₩48,737 | ₩49,271 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,817 | ₩50,218 | ₩48,803 | ₩49,872 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,193 | ₩50,193 | ₩48,496 | ₩48,614 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,093 | ₩48,894 | ₩47,093 | ₩48,670 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,790 | ₩49,458 | ₩47,093 | ₩48,042 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,179 | ₩51,034 | ₩49,698 | ₩50,380 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,141 | ₩51,235 | ₩50,607 | ₩50,674 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,603 | ₩50,487 | ₩48,336 | ₩50,286 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,277 | ₩52,277 | ₩49,685 | ₩50,126 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,336 | ₩55,911 | ₩54,789 | ₩55,416 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,193 | ₩57,380 | ₩53,252 | ₩54,067 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,754 | ₩59,318 | ₩57,416 | ₩58,850 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,285 | ₩57,195 | ₩55,998 | ₩57,127 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,855 | ₩55,841 | ₩54,143 | ₩55,203 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,855 | ₩55,390 | ₩54,588 | ₩55,363 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,439 | ₩53,600 | ₩52,451 | ₩52,945 | -0.92% | 5.5만 |
|---|