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 | ₩57,812 | ₩58,346 | ₩57,812 | ₩58,210 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,068 | ₩56,970 | ₩56,068 | ₩56,812 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,275 | ₩56,395 | ₩55,500 | ₩55,891 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,331 | ₩58,068 | ₩56,810 | ₩57,678 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,451 | ₩57,701 | ₩56,570 | ₩57,343 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,598 | ₩57,932 | ₩56,997 | ₩57,424 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,545 | ₩57,611 | ₩56,930 | ₩56,987 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,734 | ₩58,734 | ₩57,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,598 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,467 | ₩58,547 | ₩57,865 | ₩58,400 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,106 | ₩58,854 | ₩57,585 | ₩57,892 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,605 | ₩61,364 | ₩60,332 | ₩61,190 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩61,006 | ₩61,006 | ₩59,683 | ₩60,759 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,783 | ₩62,783 | ₩61,177 | ₩61,567 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,874 | ₩64,467 | ₩61,874 | ₩64,093 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,064 | ₩63,064 | ₩61,741 | ₩62,154 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,371 | ₩63,371 | ₩62,162 | ₩63,009 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,756 | ₩63,385 | ₩62,355 | ₩63,108 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,462 | ₩62,489 | ₩59,990 | ₩60,898 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,249 | ₩62,249 | ₩61,032 | ₩61,995 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,821 | ₩62,516 | ₩61,260 | ₩61,874 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩65,002 | ₩65,202 | ₩63,785 | ₩63,839 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,932 | ₩64,721 | ₩63,598 | ₩63,638 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,458 | ₩67,327 | ₩65,627 | ₩66,063 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,884 | ₩66,685 | ₩65,743 | ₩65,750 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,124 | ₩66,665 | ₩65,322 | ₩66,300 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,220 | ₩67,768 | ₩66,512 | ₩67,748 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,146 | ₩65,549 | ₩64,146 | ₩65,175 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,518 | ₩65,028 | ₩62,883 | ₩62,930 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,590 | ₩65,590 | ₩64,200 | ₩65,215 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,115 | ₩68,890 | ₩64,806 | ₩65,349 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,033 | ₩68,396 | ₩67,033 | ₩67,995 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,340 | ₩68,122 | ₩67,247 | ₩67,354 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,659 | ₩68,583 | ₩66,603 | ₩68,493 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,046 | ₩67,995 | ₩66,632 | ₩67,407 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,605 | ₩66,819 | ₩66,178 | ₩66,525 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,131 | ₩65,469 | ₩63,131 | ₩64,868 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,992 | ₩63,224 | ₩60,992 | ₩63,144 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,242 | ₩59,723 | ₩58,133 | ₩58,134 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,469 | ₩60,632 | ₩59,442 | ₩60,363 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,282 | ₩59,709 | ₩58,914 | ₩59,081 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,549 | ₩59,549 | ₩58,026 | ₩58,386 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,420 | ₩61,420 | ₩60,017 | ₩60,233 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,137 | ₩60,404 | ₩59,603 | ₩59,947 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,081 | ₩60,192 | ₩58,507 | ₩60,042 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,908 | ₩59,877 | ₩58,694 | ₩59,389 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,832 | ₩56,395 | ₩54,778 | ₩55,500 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,123 | ₩55,607 | ₩54,110 | ₩55,179 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,076 | ₩52,279 | ₩51,076 | ₩51,905 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,831 | ₩50,047 | ₩48,604 | ₩49,994 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,620 | ₩49,620 | ₩47,882 | ₩48,604 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,299 | ₩50,180 | ₩48,838 | ₩50,174 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,912 | ₩50,047 | ₩47,989 | ₩48,337 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,353 | ₩49,540 | ₩48,671 | ₩48,978 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,034 | ₩50,328 | ₩49,780 | ₩50,021 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,246 | ₩49,954 | ₩49,005 | ₩49,419 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,698 | ₩49,433 | ₩48,644 | ₩49,246 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,860 | ₩51,223 | ₩49,860 | ₩50,582 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,682 | ₩48,912 | ₩47,682 | ₩48,878 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,600 | ₩47,107 | ₩46,439 | ₩46,626 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,332 | ₩47,304 | ₩45,895 | ₩46,998 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,029 | ₩48,029 | ₩46,827 | ₩47,268 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,925 | ₩49,085 | ₩47,829 | ₩48,684 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,834 | ₩50,114 | ₩48,805 | ₩49,165 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,871 | ₩48,871 | ₩47,588 | ₩48,056 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,192 | ₩50,073 | ₩49,099 | ₩49,834 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩49,005 | ₩49,894 | ₩48,885 | ₩49,700 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,591 | ₩48,952 | ₩47,228 | ₩48,257 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,319 | ₩52,319 | ₩49,433 | ₩49,620 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,520 | ₩52,640 | ₩51,397 | ₩52,019 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩51,010 | ₩52,306 | ₩50,622 | ₩51,648 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩50,010 | ₩51,317 | ₩49,446 | ₩49,647 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,580 | ₩49,981 | ₩49,112 | ₩49,700 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,475 | ₩50,602 | ₩49,687 | ₩49,820 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,181 | ₩51,905 | ₩50,181 | ₩51,411 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,034 | ₩50,582 | ₩49,239 | ₩49,780 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,992 | ₩50,047 | ₩48,404 | ₩49,954 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,945 | ₩52,333 | ₩51,250 | ₩51,397 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,990 | ₩54,137 | ₩53,495 | ₩53,856 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,353 | ₩56,328 | ₩53,455 | ₩53,950 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,983 | ₩58,801 | ₩55,126 | ₩55,179 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,542 | ₩56,803 | ₩55,754 | ₩56,630 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,280 | ₩58,280 | ₩55,271 | ₩55,540 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩51,010 | ₩52,226 | ₩50,689 | ₩51,611 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,551 | ₩50,789 | ₩48,217 | ₩50,649 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,965 | ₩50,114 | ₩48,029 | ₩48,163 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,825 | ₩51,825 | ₩48,952 | ₩50,341 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,691 | ₩52,052 | ₩51,090 | ₩51,197 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,631 | ₩54,631 | ₩51,178 | ₩51,290 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,740 | ₩56,649 | ₩55,727 | ₩55,914 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,954 | ₩56,021 | ₩54,898 | ₩54,912 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,890 | ₩57,010 | ₩55,674 | ₩56,903 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,222 | ₩56,622 | ₩54,645 | ₩56,235 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,302 | ₩58,177 | ₩55,954 | ₩57,574 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,778 | ₩56,890 | ₩54,014 | ₩56,128 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,075 | ₩56,569 | ₩55,246 | ₩55,246 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,288 | ₩57,264 | ₩56,288 | ₩56,997 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,433 | ₩55,593 | ₩54,444 | ₩55,072 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,126 | ₩56,449 | ₩54,765 | ₩55,715 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,872 | ₩56,135 | ₩54,457 | ₩55,968 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,834 | ₩55,834 | ₩54,244 | ₩54,584 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,331 | ₩57,865 | ₩56,315 | ₩56,449 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,787 | ₩58,787 | ₩56,128 | ₩56,622 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,433 | ₩61,433 | ₩60,285 | ₩60,805 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,955 | ₩62,052 | ₩60,812 | ₩61,893 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,139 | ₩62,269 | ₩59,349 | ₩62,013 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,658 | ₩62,814 | ₩60,658 | ₩61,834 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,643 | ₩60,244 | ₩59,255 | ₩59,963 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,551 | ₩61,220 | ₩58,373 | ₩58,373 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,905 | ₩59,182 | ₩57,905 | ₩59,068 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,914 | ₩55,981 | ₩54,765 | ₩54,790 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,112 | ₩55,835 | ₩54,631 | ₩54,702 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,088 | ₩56,608 | ₩55,647 | ₩55,660 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,063 | ₩57,063 | ₩56,108 | ₩56,251 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,021 | ₩56,021 | ₩55,339 | ₩55,339 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,919 | ₩57,919 | ₩56,355 | ₩56,836 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,776 | ₩59,776 | ₩59,081 | ₩59,397 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,883 | ₩60,658 | ₩59,709 | ₩60,338 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,404 | ₩60,531 | ₩58,520 | ₩59,739 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,861 | ₩61,914 | ₩60,859 | ₩60,912 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,812 | ₩63,839 | ₩60,197 | ₩60,275 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,494 | ₩64,494 | ₩63,304 | ₩64,026 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,320 | ₩66,017 | ₩64,320 | ₩65,055 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,411 | ₩63,665 | ₩62,775 | ₩62,997 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,641 | ₩64,641 | ₩62,703 | ₩63,010 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,226 | ₩65,296 | ₩64,146 | ₩64,638 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,903 | ₩63,819 | ₩62,863 | ₩63,705 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,291 | ₩63,919 | ₩63,144 | ₩63,291 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,224 | ₩63,772 | ₩62,210 | ₩62,943 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,921 | ₩65,135 | ₩62,088 | ₩62,743 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,364 | ₩61,714 | ₩59,696 | ₩61,407 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,885 | ₩61,367 | ₩60,652 | ₩61,155 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,333 | ₩62,155 | ₩58,159 | ₩61,273 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,979 | ₩63,157 | ₩60,137 | ₩62,035 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,916 | ₩59,429 | ₩56,916 | ₩59,282 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,262 | ₩57,157 | ₩54,725 | ₩55,259 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,722 | ₩56,048 | ₩53,495 | ₩55,553 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩54,003 | ₩56,028 | ₩53,570 | ₩53,696 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,916 | ₩56,916 | ₩55,339 | ₩55,660 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,881 | ₩54,725 | ₩52,573 | ₩54,484 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,279 | ₩54,907 | ₩52,212 | ₩53,803 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,110 | ₩54,383 | ₩51,143 | ₩51,731 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,520 | ₩54,337 | ₩51,865 | ₩54,043 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,694 | ₩58,694 | ₩57,110 | ₩57,331 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,155 | ₩62,155 | ₩60,551 | ₩60,996 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,471 | ₩62,436 | ₩60,044 | ₩61,206 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,106 | ₩64,106 | ₩60,231 | ₩60,458 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,204 | ₩66,204 | ₩64,120 | ₩64,479 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,872 | ₩66,872 | ₩64,808 | ₩66,218 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,075 | ₩68,436 | ₩66,806 | ₩67,340 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,948 | ₩66,819 | ₩63,090 | ₩66,729 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,576 | ₩67,581 | ₩64,540 | ₩66,766 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,249 | ₩68,249 | ₩65,349 | ₩67,033 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,617 | ₩71,617 | ₩68,677 | ₩69,679 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,946 | ₩70,735 | ₩67,367 | ₩68,396 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,294 | ₩76,294 | ₩72,726 | ₩74,958 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,824 | ₩75,372 | ₩74,196 | ₩75,131 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,165 | ₩74,035 | ₩71,149 | ₩74,022 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,766 | ₩73,648 | ₩72,539 | ₩72,691 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,812 | ₩72,378 | ₩69,518 | ₩72,245 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,962 | ₩71,997 | ₩70,654 | ₩71,971 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,968 | ₩69,559 | ₩66,752 | ₩69,345 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,284 | ₩66,939 | ₩65,636 | ₩66,846 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,057 | ₩66,712 | ₩65,576 | ₩65,937 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,681 | ₩64,941 | ₩63,064 | ₩64,614 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,175 | ₩67,140 | ₩64,748 | ₩66,982 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,703 | ₩68,703 | ₩63,612 | ₩63,826 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,358 | ₩69,489 | ₩67,260 | ₩69,064 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,953 | ₩67,714 | ₩66,271 | ₩67,581 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,053 | ₩67,033 | ₩64,053 | ₩66,910 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,021 | ₩63,558 | ₩62,021 | ₩62,957 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,837 | ₩63,598 | ₩60,153 | ₩60,471 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,966 | ₩66,966 | ₩62,823 | ₩65,082 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,872 | ₩66,872 | ₩63,037 | ₩65,296 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,208 | ₩64,226 | ₩61,567 | ₩62,476 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,563 | ₩67,086 | ₩61,047 | ₩61,928 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,946 | ₩75,946 | ₩69,238 | ₩71,403 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,276 | ₩74,623 | ₩72,833 | ₩74,623 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,525 | ₩72,846 | ₩69,973 | ₩72,846 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,755 | ₩74,824 | ₩71,597 | ₩71,724 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,975 | ₩71,577 | ₩70,554 | ₩71,409 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,220 | ₩70,320 | ₩67,220 | ₩69,973 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩70,000 | ₩70,000 | ₩66,565 | ₩67,327 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,556 | ₩68,556 | ₩66,966 | ₩68,396 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,267 | ₩64,454 | ₩62,636 | ₩64,454 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,344 | ₩64,574 | ₩62,716 | ₩64,333 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,788 | ₩64,788 | ₩63,191 | ₩63,982 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,026 | ₩64,400 | ₩63,569 | ₩64,013 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,208 | ₩63,532 | ₩62,208 | ₩63,211 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,738 | ₩61,344 | ₩60,431 | ₩60,765 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,415 | ₩60,486 | ₩58,702 | ₩60,474 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,910 | ₩60,271 | ₩58,344 | ₩60,271 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,389 | ₩60,899 | ₩59,389 | ₩60,752 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,333 | ₩59,790 | ₩58,159 | ₩58,707 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,226 | ₩58,226 | ₩55,580 | ₩56,711 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩58,012 | ₩58,012 | ₩56,863 | ₩56,876 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,026 | ₩58,614 | ₩57,625 | ₩57,932 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,373 | ₩58,373 | ₩56,382 | ₩56,796 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,565 | ₩60,898 | ₩59,482 | ₩60,819 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,362 | ₩59,362 | ₩58,587 | ₩59,210 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,338 | ₩60,338 | ₩59,041 | ₩59,963 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,830 | ₩60,765 | ₩59,415 | ₩60,003 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,636 | ₩58,572 | ₩56,636 | ₩57,986 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,823 | ₩57,237 | ₩55,981 | ₩56,490 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,943 | ₩56,943 | ₩56,268 | ₩56,683 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,355 | ₩56,974 | ₩55,660 | ₩55,914 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,360 | ₩58,360 | ₩56,155 | ₩56,582 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,081 | ₩59,415 | ₩56,703 | ₩57,598 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,796 | ₩58,894 | ₩56,235 | ₩58,012 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,540 | ₩57,144 | ₩54,845 | ₩56,716 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,671 | ₩55,714 | ₩54,257 | ₩55,714 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,725 | ₩55,171 | ₩53,947 | ₩54,070 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,834 | ₩56,502 | ₩54,658 | ₩54,750 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,818 | ₩55,259 | ₩54,324 | ₩55,259 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,152 | ₩55,895 | ₩54,992 | ₩55,039 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,714 | ₩55,794 | ₩53,682 | ₩54,885 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,304 | ₩57,304 | ₩55,787 | ₩55,994 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,034 | ₩56,622 | ₩55,700 | ₩56,622 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,255 | ₩55,032 | ₩53,255 | ₩54,765 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,373 | ₩53,068 | ₩51,965 | ₩52,693 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,261 | ₩52,546 | ₩50,261 | ₩52,546 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,513 | ₩50,502 | ₩49,379 | ₩49,737 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,945 | ₩52,720 | ₩49,687 | ₩49,807 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,972 | ₩53,054 | ₩51,370 | ₩51,932 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,411 | ₩51,771 | ₩50,782 | ₩51,277 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,477 | ₩52,105 | ₩50,508 | ₩51,130 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,422 | ₩52,092 | ₩49,593 | ₩51,584 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,856 | ₩54,137 | ₩51,878 | ₩52,279 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,825 | ₩54,190 | ₩51,825 | ₩54,043 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,892 | ₩51,892 | ₩50,929 | ₩51,771 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,183 | ₩51,905 | ₩51,002 | ₩51,648 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,471 | ₩49,111 | ₩47,936 | ₩49,111 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,471 | ₩49,045 | ₩47,820 | ₩47,996 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,308 | ₩48,003 | ₩47,241 | ₩47,802 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,629 | ₩47,761 | ₩46,399 | ₩46,613 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,018 | ₩49,486 | ₩48,524 | ₩49,012 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,181 | ₩50,181 | ₩48,751 | ₩49,286 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,831 | ₩50,233 | ₩48,818 | ₩49,887 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,208 | ₩50,208 | ₩48,511 | ₩48,628 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,107 | ₩48,909 | ₩47,107 | ₩48,684 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,805 | ₩49,473 | ₩47,107 | ₩48,056 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,194 | ₩51,050 | ₩49,713 | ₩50,395 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,157 | ₩51,250 | ₩50,622 | ₩50,689 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,618 | ₩50,502 | ₩48,350 | ₩50,301 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,293 | ₩52,293 | ₩49,700 | ₩50,141 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,353 | ₩55,928 | ₩54,805 | ₩55,433 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,210 | ₩57,398 | ₩53,268 | ₩54,083 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,772 | ₩59,335 | ₩57,434 | ₩58,868 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,302 | ₩57,212 | ₩56,014 | ₩57,144 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,872 | ₩55,858 | ₩54,159 | ₩55,219 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,872 | ₩55,406 | ₩54,604 | ₩55,380 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,455 | ₩53,616 | ₩52,466 | ₩52,961 | -0.92% | 5.5만 |
|---|