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 | ₩57,790 | ₩58,325 | ₩57,790 | ₩58,188 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,047 | ₩56,949 | ₩56,047 | ₩56,791 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,254 | ₩56,374 | ₩55,479 | ₩55,871 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,309 | ₩58,047 | ₩56,788 | ₩57,657 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,429 | ₩57,679 | ₩56,549 | ₩57,321 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,576 | ₩57,910 | ₩56,975 | ₩57,403 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,523 | ₩57,590 | ₩56,908 | ₩56,966 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,712 | ₩58,712 | ₩57,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,576 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,445 | ₩58,525 | ₩57,844 | ₩58,378 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,084 | ₩58,832 | ₩57,563 | ₩57,870 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,582 | ₩61,341 | ₩60,310 | ₩61,167 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩60,983 | ₩60,983 | ₩59,660 | ₩60,736 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,760 | ₩62,760 | ₩61,154 | ₩61,544 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,851 | ₩64,443 | ₩61,851 | ₩64,069 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,040 | ₩63,040 | ₩61,718 | ₩62,130 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,347 | ₩63,347 | ₩62,138 | ₩62,985 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,733 | ₩63,361 | ₩62,332 | ₩63,084 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,439 | ₩62,466 | ₩59,968 | ₩60,875 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,225 | ₩62,225 | ₩61,010 | ₩61,971 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,798 | ₩62,492 | ₩61,237 | ₩61,851 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,977 | ₩65,178 | ₩63,762 | ₩63,815 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,908 | ₩64,697 | ₩63,575 | ₩63,615 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,433 | ₩67,302 | ₩65,602 | ₩66,038 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,859 | ₩66,660 | ₩65,719 | ₩65,725 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,099 | ₩66,640 | ₩65,298 | ₩66,276 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,195 | ₩67,742 | ₩66,487 | ₩67,722 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,122 | ₩65,525 | ₩64,122 | ₩65,151 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,494 | ₩65,004 | ₩62,860 | ₩62,907 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,565 | ₩65,565 | ₩64,176 | ₩65,191 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,090 | ₩68,865 | ₩64,782 | ₩65,325 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,008 | ₩68,370 | ₩67,008 | ₩67,970 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,315 | ₩68,096 | ₩67,221 | ₩67,328 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,634 | ₩68,557 | ₩66,578 | ₩68,468 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,021 | ₩67,970 | ₩66,607 | ₩67,382 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,580 | ₩66,794 | ₩66,153 | ₩66,500 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,107 | ₩65,445 | ₩63,107 | ₩64,844 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,970 | ₩63,200 | ₩60,970 | ₩63,120 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,220 | ₩59,700 | ₩58,111 | ₩58,112 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,447 | ₩60,609 | ₩59,420 | ₩60,340 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,260 | ₩59,687 | ₩58,892 | ₩59,059 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,527 | ₩59,527 | ₩58,004 | ₩58,365 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,397 | ₩61,397 | ₩59,994 | ₩60,211 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,115 | ₩60,382 | ₩59,580 | ₩59,925 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,059 | ₩60,169 | ₩58,485 | ₩60,020 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,886 | ₩59,854 | ₩58,672 | ₩59,367 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,811 | ₩56,374 | ₩54,758 | ₩55,479 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,103 | ₩55,586 | ₩54,090 | ₩55,158 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,057 | ₩52,260 | ₩51,057 | ₩51,886 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,813 | ₩50,029 | ₩48,586 | ₩49,975 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,601 | ₩49,601 | ₩47,865 | ₩48,586 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,281 | ₩50,161 | ₩48,820 | ₩50,156 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,893 | ₩50,029 | ₩47,971 | ₩48,319 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,334 | ₩49,521 | ₩48,653 | ₩48,960 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,015 | ₩50,309 | ₩49,762 | ₩50,002 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,227 | ₩49,935 | ₩48,987 | ₩49,401 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,679 | ₩49,414 | ₩48,626 | ₩49,227 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,842 | ₩51,204 | ₩49,842 | ₩50,563 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,664 | ₩48,893 | ₩47,664 | ₩48,860 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,582 | ₩47,090 | ₩46,422 | ₩46,609 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,315 | ₩47,286 | ₩45,878 | ₩46,980 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,012 | ₩48,012 | ₩46,809 | ₩47,250 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,907 | ₩49,067 | ₩47,811 | ₩48,666 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,815 | ₩50,096 | ₩48,786 | ₩49,147 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,853 | ₩48,853 | ₩47,571 | ₩48,038 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,174 | ₩50,054 | ₩49,080 | ₩49,815 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩48,987 | ₩49,875 | ₩48,866 | ₩49,681 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,573 | ₩48,933 | ₩47,210 | ₩48,239 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,300 | ₩52,300 | ₩49,414 | ₩49,601 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,500 | ₩52,620 | ₩51,378 | ₩51,999 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩50,991 | ₩52,286 | ₩50,603 | ₩51,629 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩49,991 | ₩51,298 | ₩49,428 | ₩49,628 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,561 | ₩49,962 | ₩49,094 | ₩49,681 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,456 | ₩50,583 | ₩49,668 | ₩49,802 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,162 | ₩51,886 | ₩50,162 | ₩51,391 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,015 | ₩50,563 | ₩49,221 | ₩49,762 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,973 | ₩50,029 | ₩48,386 | ₩49,935 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,926 | ₩52,313 | ₩51,231 | ₩51,378 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,970 | ₩54,116 | ₩53,475 | ₩53,836 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,332 | ₩56,307 | ₩53,435 | ₩53,929 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,962 | ₩58,779 | ₩55,105 | ₩55,158 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,521 | ₩56,782 | ₩55,733 | ₩56,609 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,258 | ₩58,258 | ₩55,251 | ₩55,519 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩50,991 | ₩52,206 | ₩50,670 | ₩51,592 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,533 | ₩50,770 | ₩48,199 | ₩50,630 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,947 | ₩50,096 | ₩48,012 | ₩48,145 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,805 | ₩51,805 | ₩48,933 | ₩50,323 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,672 | ₩52,033 | ₩51,071 | ₩51,178 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,611 | ₩54,611 | ₩51,159 | ₩51,271 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,720 | ₩56,628 | ₩55,706 | ₩55,893 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,933 | ₩56,000 | ₩54,878 | ₩54,891 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,868 | ₩56,989 | ₩55,653 | ₩56,882 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,200 | ₩56,601 | ₩54,624 | ₩56,214 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,281 | ₩58,155 | ₩55,933 | ₩57,552 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,758 | ₩56,868 | ₩53,994 | ₩56,107 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,054 | ₩56,548 | ₩55,225 | ₩55,225 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,267 | ₩57,242 | ₩56,267 | ₩56,975 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,412 | ₩55,573 | ₩54,424 | ₩55,052 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,105 | ₩56,428 | ₩54,744 | ₩55,694 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,851 | ₩56,114 | ₩54,437 | ₩55,947 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,813 | ₩55,813 | ₩54,223 | ₩54,564 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,309 | ₩57,844 | ₩56,294 | ₩56,428 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,765 | ₩58,765 | ₩56,107 | ₩56,601 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,410 | ₩61,410 | ₩60,263 | ₩60,783 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,931 | ₩62,029 | ₩60,789 | ₩61,870 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,117 | ₩62,245 | ₩59,326 | ₩61,990 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,636 | ₩62,790 | ₩60,636 | ₩61,811 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,620 | ₩60,221 | ₩59,233 | ₩59,941 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,529 | ₩61,197 | ₩58,351 | ₩58,351 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,884 | ₩59,159 | ₩57,884 | ₩59,046 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,893 | ₩55,960 | ₩54,744 | ₩54,770 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,092 | ₩55,814 | ₩54,611 | ₩54,682 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,067 | ₩56,587 | ₩55,626 | ₩55,639 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,042 | ₩57,042 | ₩56,087 | ₩56,230 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,000 | ₩56,000 | ₩55,319 | ₩55,319 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,897 | ₩57,897 | ₩56,334 | ₩56,815 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,754 | ₩59,754 | ₩59,059 | ₩59,375 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,861 | ₩60,636 | ₩59,687 | ₩60,315 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,382 | ₩60,509 | ₩58,498 | ₩59,717 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,838 | ₩61,891 | ₩60,836 | ₩60,889 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,788 | ₩63,815 | ₩60,175 | ₩60,252 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,470 | ₩64,470 | ₩63,281 | ₩64,002 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,296 | ₩65,992 | ₩64,296 | ₩65,031 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,388 | ₩63,641 | ₩62,752 | ₩62,973 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,617 | ₩64,617 | ₩62,679 | ₩62,987 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,202 | ₩65,271 | ₩64,122 | ₩64,614 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,880 | ₩63,795 | ₩62,840 | ₩63,681 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,267 | ₩63,895 | ₩63,120 | ₩63,267 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,200 | ₩63,748 | ₩62,187 | ₩62,920 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,897 | ₩65,111 | ₩62,065 | ₩62,720 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,342 | ₩61,691 | ₩59,674 | ₩61,384 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,863 | ₩61,344 | ₩60,629 | ₩61,133 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,311 | ₩62,132 | ₩58,137 | ₩61,250 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,956 | ₩63,134 | ₩60,115 | ₩62,012 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,895 | ₩59,407 | ₩56,895 | ₩59,260 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,241 | ₩57,136 | ₩54,704 | ₩55,239 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,702 | ₩56,027 | ₩53,475 | ₩55,533 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩53,983 | ₩56,007 | ₩53,550 | ₩53,676 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,895 | ₩56,895 | ₩55,319 | ₩55,639 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,861 | ₩54,704 | ₩52,554 | ₩54,464 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,260 | ₩54,886 | ₩52,193 | ₩53,783 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,090 | ₩54,362 | ₩51,124 | ₩51,712 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,500 | ₩54,317 | ₩51,846 | ₩54,023 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,672 | ₩58,672 | ₩57,089 | ₩57,309 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,132 | ₩62,132 | ₩60,529 | ₩60,974 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,449 | ₩62,412 | ₩60,021 | ₩61,183 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,082 | ₩64,082 | ₩60,208 | ₩60,435 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,179 | ₩66,179 | ₩64,096 | ₩64,455 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,847 | ₩66,847 | ₩64,783 | ₩66,193 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,050 | ₩68,410 | ₩66,781 | ₩67,315 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,924 | ₩66,794 | ₩63,067 | ₩66,704 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,552 | ₩67,555 | ₩64,516 | ₩66,741 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,223 | ₩68,223 | ₩65,325 | ₩67,008 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,590 | ₩71,590 | ₩68,651 | ₩69,653 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,920 | ₩70,708 | ₩67,342 | ₩68,370 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,265 | ₩76,265 | ₩72,699 | ₩74,930 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,796 | ₩75,344 | ₩74,168 | ₩75,103 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,138 | ₩74,008 | ₩71,122 | ₩73,994 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,739 | ₩73,620 | ₩72,512 | ₩72,664 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,786 | ₩72,351 | ₩69,492 | ₩72,218 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,935 | ₩71,971 | ₩70,628 | ₩71,944 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,943 | ₩69,533 | ₩66,727 | ₩69,319 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,260 | ₩66,914 | ₩65,612 | ₩66,821 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,033 | ₩66,687 | ₩65,552 | ₩65,912 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,657 | ₩64,917 | ₩63,040 | ₩64,590 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,151 | ₩67,115 | ₩64,723 | ₩66,957 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,678 | ₩68,678 | ₩63,588 | ₩63,802 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,332 | ₩69,463 | ₩67,235 | ₩69,038 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,928 | ₩67,689 | ₩66,246 | ₩67,555 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,029 | ₩67,008 | ₩64,029 | ₩66,885 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩61,998 | ₩63,534 | ₩61,998 | ₩62,933 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,813 | ₩63,575 | ₩60,131 | ₩60,449 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,941 | ₩66,941 | ₩62,800 | ₩65,057 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,847 | ₩66,847 | ₩63,013 | ₩65,271 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,185 | ₩64,202 | ₩61,544 | ₩62,452 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,538 | ₩67,061 | ₩61,024 | ₩61,905 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,918 | ₩75,918 | ₩69,212 | ₩71,376 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,248 | ₩74,596 | ₩72,805 | ₩74,596 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,498 | ₩72,819 | ₩69,947 | ₩72,819 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,727 | ₩74,796 | ₩71,570 | ₩71,697 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,949 | ₩71,550 | ₩70,528 | ₩71,383 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,195 | ₩70,294 | ₩67,195 | ₩69,947 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,973 | ₩69,973 | ₩66,540 | ₩67,302 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,531 | ₩68,531 | ₩66,941 | ₩68,370 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,242 | ₩64,429 | ₩62,613 | ₩64,429 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,321 | ₩64,550 | ₩62,693 | ₩64,309 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,763 | ₩64,763 | ₩63,167 | ₩63,958 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,002 | ₩64,376 | ₩63,545 | ₩63,989 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,185 | ₩63,508 | ₩62,185 | ₩63,187 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,716 | ₩61,321 | ₩60,408 | ₩60,742 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,393 | ₩60,463 | ₩58,680 | ₩60,451 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,888 | ₩60,248 | ₩58,322 | ₩60,248 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,367 | ₩60,876 | ₩59,367 | ₩60,729 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,311 | ₩59,767 | ₩58,137 | ₩58,685 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,204 | ₩58,204 | ₩55,559 | ₩56,689 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩57,991 | ₩57,991 | ₩56,842 | ₩56,855 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,004 | ₩58,592 | ₩57,603 | ₩57,910 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,351 | ₩58,351 | ₩56,361 | ₩56,775 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,542 | ₩60,875 | ₩59,460 | ₩60,796 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,340 | ₩59,340 | ₩58,565 | ₩59,187 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,315 | ₩60,315 | ₩59,019 | ₩59,941 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,807 | ₩60,742 | ₩59,393 | ₩59,981 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,615 | ₩58,550 | ₩56,615 | ₩57,964 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,802 | ₩57,216 | ₩55,960 | ₩56,469 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,922 | ₩56,922 | ₩56,247 | ₩56,661 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,334 | ₩56,953 | ₩55,639 | ₩55,893 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,338 | ₩58,338 | ₩56,134 | ₩56,561 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,059 | ₩59,393 | ₩56,681 | ₩57,576 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,775 | ₩58,872 | ₩56,214 | ₩57,991 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,519 | ₩57,122 | ₩54,825 | ₩56,695 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,651 | ₩55,693 | ₩54,237 | ₩55,693 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,704 | ₩55,150 | ₩53,927 | ₩54,050 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,813 | ₩56,481 | ₩54,637 | ₩54,730 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,798 | ₩55,239 | ₩54,304 | ₩55,239 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,132 | ₩55,875 | ₩54,971 | ₩55,018 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,693 | ₩55,773 | ₩53,662 | ₩54,865 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,283 | ₩57,283 | ₩55,766 | ₩55,973 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,013 | ₩56,601 | ₩55,679 | ₩56,601 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,235 | ₩55,012 | ₩53,235 | ₩54,744 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,353 | ₩53,048 | ₩51,946 | ₩52,674 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,242 | ₩52,527 | ₩50,242 | ₩52,527 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,494 | ₩50,483 | ₩49,361 | ₩49,719 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,926 | ₩52,700 | ₩49,668 | ₩49,788 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,952 | ₩53,034 | ₩51,351 | ₩51,912 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,391 | ₩51,752 | ₩50,763 | ₩51,258 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,458 | ₩52,086 | ₩50,490 | ₩51,111 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,403 | ₩52,073 | ₩49,575 | ₩51,565 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,836 | ₩54,116 | ₩51,859 | ₩52,260 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,805 | ₩54,170 | ₩51,805 | ₩54,023 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,872 | ₩51,872 | ₩50,910 | ₩51,752 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,164 | ₩51,886 | ₩50,983 | ₩51,629 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,452 | ₩49,092 | ₩47,918 | ₩49,092 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,452 | ₩49,027 | ₩47,802 | ₩47,978 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,290 | ₩47,985 | ₩47,223 | ₩47,784 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,611 | ₩47,743 | ₩46,382 | ₩46,595 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,000 | ₩49,468 | ₩48,506 | ₩48,993 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,162 | ₩50,162 | ₩48,733 | ₩49,267 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,813 | ₩50,214 | ₩48,800 | ₩49,868 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,189 | ₩50,189 | ₩48,492 | ₩48,610 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,090 | ₩48,891 | ₩47,090 | ₩48,666 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,786 | ₩49,454 | ₩47,090 | ₩48,038 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,176 | ₩51,031 | ₩49,695 | ₩50,376 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,137 | ₩51,231 | ₩50,603 | ₩50,670 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,599 | ₩50,483 | ₩48,332 | ₩50,283 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,273 | ₩52,273 | ₩49,681 | ₩50,122 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,332 | ₩55,907 | ₩54,784 | ₩55,412 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,189 | ₩57,376 | ₩53,248 | ₩54,063 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,750 | ₩59,313 | ₩57,412 | ₩58,846 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,281 | ₩57,190 | ₩55,993 | ₩57,122 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,851 | ₩55,837 | ₩54,139 | ₩55,199 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,851 | ₩55,386 | ₩54,584 | ₩55,359 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,435 | ₩53,596 | ₩52,447 | ₩52,941 | -0.92% | 5.5만 |
|---|