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 | ₩57,777 | ₩58,311 | ₩57,777 | ₩58,175 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,034 | ₩56,936 | ₩56,034 | ₩56,778 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,241 | ₩56,361 | ₩55,467 | ₩55,858 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,296 | ₩58,034 | ₩56,776 | ₩57,644 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,417 | ₩57,666 | ₩56,536 | ₩57,308 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,563 | ₩57,897 | ₩56,962 | ₩57,390 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,510 | ₩57,577 | ₩56,896 | ₩56,953 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,699 | ₩58,699 | ₩57,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,563 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,432 | ₩58,512 | ₩57,831 | ₩58,365 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,071 | ₩58,819 | ₩57,550 | ₩57,857 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,569 | ₩61,327 | ₩60,296 | ₩61,154 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩60,969 | ₩60,969 | ₩59,647 | ₩60,722 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,746 | ₩62,746 | ₩61,140 | ₩61,530 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,837 | ₩64,428 | ₩61,837 | ₩64,054 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,026 | ₩63,026 | ₩61,704 | ₩62,116 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,333 | ₩63,333 | ₩62,125 | ₩62,971 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,719 | ₩63,347 | ₩62,318 | ₩63,070 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,425 | ₩62,452 | ₩59,954 | ₩60,861 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,211 | ₩62,211 | ₩60,996 | ₩61,958 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,784 | ₩62,478 | ₩61,223 | ₩61,837 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,963 | ₩65,163 | ₩63,747 | ₩63,801 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,894 | ₩64,682 | ₩63,560 | ₩63,600 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,418 | ₩67,287 | ₩65,588 | ₩66,023 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,844 | ₩66,645 | ₩65,704 | ₩65,711 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,084 | ₩66,625 | ₩65,283 | ₩66,261 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,180 | ₩67,727 | ₩66,472 | ₩67,707 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,108 | ₩65,510 | ₩64,108 | ₩65,136 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,480 | ₩64,989 | ₩62,846 | ₩62,892 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,550 | ₩65,550 | ₩64,161 | ₩65,176 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,075 | ₩68,849 | ₩64,768 | ₩65,310 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩66,993 | ₩68,355 | ₩66,993 | ₩67,954 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,300 | ₩68,081 | ₩67,206 | ₩67,313 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,619 | ₩68,542 | ₩66,563 | ₩68,452 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,006 | ₩67,954 | ₩66,592 | ₩67,367 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,565 | ₩66,779 | ₩66,138 | ₩66,485 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,093 | ₩65,430 | ₩63,093 | ₩64,829 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,956 | ₩63,186 | ₩60,956 | ₩63,106 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,206 | ₩59,687 | ₩58,098 | ₩58,099 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,433 | ₩60,595 | ₩59,407 | ₩60,327 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,246 | ₩59,674 | ₩58,879 | ₩59,046 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,513 | ₩59,513 | ₩57,991 | ₩58,351 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,383 | ₩61,383 | ₩59,981 | ₩60,197 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,101 | ₩60,368 | ₩59,567 | ₩59,911 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,046 | ₩60,156 | ₩58,472 | ₩60,006 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,872 | ₩59,841 | ₩58,659 | ₩59,353 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,799 | ₩56,361 | ₩54,745 | ₩55,467 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,091 | ₩55,573 | ₩54,078 | ₩55,146 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,046 | ₩52,248 | ₩51,046 | ₩51,874 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,802 | ₩50,017 | ₩48,575 | ₩49,964 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,590 | ₩49,590 | ₩47,854 | ₩48,575 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,270 | ₩50,150 | ₩48,809 | ₩50,144 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,882 | ₩50,017 | ₩47,961 | ₩48,308 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,323 | ₩49,510 | ₩48,642 | ₩48,949 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,004 | ₩50,298 | ₩49,750 | ₩49,991 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,216 | ₩49,924 | ₩48,976 | ₩49,390 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,669 | ₩49,403 | ₩48,615 | ₩49,216 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,830 | ₩51,193 | ₩49,830 | ₩50,552 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,653 | ₩48,882 | ₩47,653 | ₩48,849 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,572 | ₩47,079 | ₩46,411 | ₩46,598 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,305 | ₩47,276 | ₩45,868 | ₩46,970 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,001 | ₩48,001 | ₩46,799 | ₩47,239 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,896 | ₩49,056 | ₩47,800 | ₩48,655 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,804 | ₩50,084 | ₩48,775 | ₩49,136 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,842 | ₩48,842 | ₩47,560 | ₩48,027 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,163 | ₩50,043 | ₩49,069 | ₩49,804 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩48,976 | ₩49,864 | ₩48,856 | ₩49,670 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,562 | ₩48,922 | ₩47,199 | ₩48,228 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,288 | ₩52,288 | ₩49,403 | ₩49,590 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,488 | ₩52,608 | ₩51,366 | ₩51,987 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩50,979 | ₩52,275 | ₩50,592 | ₩51,617 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩49,980 | ₩51,286 | ₩49,416 | ₩49,617 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,550 | ₩49,951 | ₩49,083 | ₩49,670 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,445 | ₩50,572 | ₩49,657 | ₩49,790 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,151 | ₩51,874 | ₩50,151 | ₩51,380 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,004 | ₩50,552 | ₩49,209 | ₩49,750 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,962 | ₩50,017 | ₩48,375 | ₩49,924 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,914 | ₩52,301 | ₩51,219 | ₩51,366 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,957 | ₩54,104 | ₩53,463 | ₩53,824 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,320 | ₩56,295 | ₩53,423 | ₩53,917 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,949 | ₩58,766 | ₩55,093 | ₩55,146 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,508 | ₩56,769 | ₩55,720 | ₩56,597 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,245 | ₩58,245 | ₩55,238 | ₩55,507 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩50,979 | ₩52,194 | ₩50,659 | ₩51,580 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,522 | ₩50,759 | ₩48,188 | ₩50,618 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,936 | ₩50,084 | ₩48,001 | ₩48,134 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,794 | ₩51,794 | ₩48,922 | ₩50,311 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,660 | ₩52,021 | ₩51,059 | ₩51,166 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,599 | ₩54,599 | ₩51,147 | ₩51,260 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,707 | ₩56,615 | ₩55,694 | ₩55,881 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,921 | ₩55,988 | ₩54,866 | ₩54,879 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,856 | ₩56,976 | ₩55,640 | ₩56,869 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,188 | ₩56,589 | ₩54,612 | ₩56,201 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,268 | ₩58,142 | ₩55,921 | ₩57,539 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,745 | ₩56,856 | ₩53,981 | ₩56,094 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,041 | ₩56,535 | ₩55,213 | ₩55,213 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,255 | ₩57,230 | ₩56,255 | ₩56,962 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,400 | ₩55,560 | ₩54,412 | ₩55,039 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,093 | ₩56,415 | ₩54,732 | ₩55,682 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,839 | ₩56,101 | ₩54,425 | ₩55,934 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,801 | ₩55,801 | ₩54,211 | ₩54,552 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,296 | ₩57,831 | ₩56,281 | ₩56,415 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,752 | ₩58,752 | ₩56,094 | ₩56,589 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,397 | ₩61,397 | ₩60,249 | ₩60,769 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,917 | ₩62,015 | ₩60,776 | ₩61,856 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,103 | ₩62,231 | ₩59,313 | ₩61,976 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,622 | ₩62,776 | ₩60,622 | ₩61,797 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,607 | ₩60,208 | ₩59,220 | ₩59,927 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,515 | ₩61,183 | ₩58,338 | ₩58,338 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,871 | ₩59,146 | ₩57,871 | ₩59,033 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,881 | ₩55,947 | ₩54,732 | ₩54,757 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,079 | ₩55,802 | ₩54,599 | ₩54,669 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,054 | ₩56,574 | ₩55,614 | ₩55,627 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,029 | ₩57,029 | ₩56,074 | ₩56,217 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩55,988 | ₩55,988 | ₩55,306 | ₩55,306 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,884 | ₩57,884 | ₩56,321 | ₩56,802 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,740 | ₩59,740 | ₩59,046 | ₩59,361 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,847 | ₩60,622 | ₩59,674 | ₩60,301 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,368 | ₩60,495 | ₩58,485 | ₩59,703 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,824 | ₩61,877 | ₩60,822 | ₩60,876 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,774 | ₩63,801 | ₩60,161 | ₩60,239 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,455 | ₩64,455 | ₩63,266 | ₩63,988 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,281 | ₩65,978 | ₩64,281 | ₩65,016 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,373 | ₩63,627 | ₩62,738 | ₩62,959 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,602 | ₩64,602 | ₩62,665 | ₩62,973 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,188 | ₩65,256 | ₩64,108 | ₩64,599 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,866 | ₩63,781 | ₩62,826 | ₩63,667 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,253 | ₩63,881 | ₩63,106 | ₩63,253 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,186 | ₩63,734 | ₩62,173 | ₩62,906 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,882 | ₩65,096 | ₩62,051 | ₩62,705 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,328 | ₩61,677 | ₩59,660 | ₩61,370 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,849 | ₩61,330 | ₩60,615 | ₩61,119 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,298 | ₩62,118 | ₩58,124 | ₩61,236 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,943 | ₩63,120 | ₩60,101 | ₩61,998 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,882 | ₩59,393 | ₩56,882 | ₩59,246 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,228 | ₩57,123 | ₩54,692 | ₩55,226 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,690 | ₩56,014 | ₩53,463 | ₩55,520 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩53,971 | ₩55,994 | ₩53,538 | ₩53,664 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,882 | ₩56,882 | ₩55,306 | ₩55,627 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,849 | ₩54,692 | ₩52,542 | ₩54,452 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,248 | ₩54,874 | ₩52,181 | ₩53,770 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,078 | ₩54,350 | ₩51,113 | ₩51,700 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,488 | ₩54,305 | ₩51,834 | ₩54,011 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,659 | ₩58,659 | ₩57,076 | ₩57,296 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,118 | ₩62,118 | ₩60,515 | ₩60,960 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,435 | ₩62,398 | ₩60,008 | ₩61,170 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,068 | ₩64,068 | ₩60,195 | ₩60,422 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,165 | ₩66,165 | ₩64,081 | ₩64,440 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,832 | ₩66,832 | ₩64,769 | ₩66,178 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,034 | ₩68,395 | ₩66,766 | ₩67,300 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,909 | ₩66,779 | ₩63,053 | ₩66,690 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,537 | ₩67,540 | ₩64,502 | ₩66,726 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,208 | ₩68,208 | ₩65,310 | ₩66,993 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,574 | ₩71,574 | ₩68,635 | ₩69,637 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,904 | ₩70,692 | ₩67,327 | ₩68,355 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,248 | ₩76,248 | ₩72,682 | ₩74,913 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,779 | ₩75,327 | ₩74,151 | ₩75,086 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,121 | ₩73,991 | ₩71,106 | ₩73,978 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,722 | ₩73,604 | ₩72,495 | ₩72,648 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,771 | ₩72,335 | ₩69,477 | ₩72,201 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,919 | ₩71,954 | ₩70,612 | ₩71,928 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,928 | ₩69,517 | ₩66,712 | ₩69,303 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,245 | ₩66,899 | ₩65,597 | ₩66,806 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,018 | ₩66,672 | ₩65,537 | ₩65,898 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,642 | ₩64,903 | ₩63,026 | ₩64,575 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,136 | ₩67,100 | ₩64,709 | ₩66,942 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,662 | ₩68,662 | ₩63,574 | ₩63,787 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,317 | ₩69,447 | ₩67,220 | ₩69,023 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,913 | ₩67,674 | ₩66,231 | ₩67,540 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,014 | ₩66,993 | ₩64,014 | ₩66,870 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩61,984 | ₩63,520 | ₩61,984 | ₩62,919 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,799 | ₩63,560 | ₩60,117 | ₩60,435 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,926 | ₩66,926 | ₩62,786 | ₩65,043 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,832 | ₩66,832 | ₩62,999 | ₩65,256 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,171 | ₩64,188 | ₩61,530 | ₩62,438 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,524 | ₩67,046 | ₩61,011 | ₩61,891 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,901 | ₩75,901 | ₩69,196 | ₩71,360 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,232 | ₩74,579 | ₩72,789 | ₩74,579 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,482 | ₩72,802 | ₩69,931 | ₩72,802 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,711 | ₩74,779 | ₩71,554 | ₩71,681 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,933 | ₩71,534 | ₩70,512 | ₩71,367 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,180 | ₩70,278 | ₩67,180 | ₩69,931 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,958 | ₩69,958 | ₩66,525 | ₩67,287 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,515 | ₩68,515 | ₩66,926 | ₩68,355 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,228 | ₩64,415 | ₩62,599 | ₩64,415 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,306 | ₩64,535 | ₩62,679 | ₩64,295 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,749 | ₩64,749 | ₩63,153 | ₩63,944 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩63,988 | ₩64,362 | ₩63,531 | ₩63,974 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,171 | ₩63,493 | ₩62,171 | ₩63,173 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,702 | ₩61,307 | ₩60,395 | ₩60,729 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,380 | ₩60,450 | ₩58,667 | ₩60,438 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,874 | ₩60,235 | ₩58,309 | ₩60,235 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,353 | ₩60,862 | ₩59,353 | ₩60,715 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,298 | ₩59,754 | ₩58,124 | ₩58,672 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,191 | ₩58,191 | ₩55,547 | ₩56,677 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩57,978 | ₩57,978 | ₩56,829 | ₩56,842 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩57,991 | ₩58,579 | ₩57,590 | ₩57,897 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,338 | ₩58,338 | ₩56,348 | ₩56,762 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,528 | ₩60,861 | ₩59,447 | ₩60,782 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,326 | ₩59,326 | ₩58,552 | ₩59,174 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,301 | ₩60,301 | ₩59,006 | ₩59,927 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,794 | ₩60,729 | ₩59,380 | ₩59,968 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,602 | ₩58,537 | ₩56,602 | ₩57,951 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,789 | ₩57,203 | ₩55,947 | ₩56,456 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,909 | ₩56,909 | ₩56,235 | ₩56,649 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,321 | ₩56,940 | ₩55,627 | ₩55,881 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,325 | ₩58,325 | ₩56,121 | ₩56,548 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,046 | ₩59,380 | ₩56,669 | ₩57,563 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,762 | ₩58,859 | ₩56,201 | ₩57,978 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,507 | ₩57,109 | ₩54,812 | ₩56,682 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,639 | ₩55,680 | ₩54,225 | ₩55,680 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,692 | ₩55,138 | ₩53,915 | ₩54,038 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,801 | ₩56,468 | ₩54,625 | ₩54,717 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,785 | ₩55,226 | ₩54,291 | ₩55,226 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,119 | ₩55,862 | ₩54,959 | ₩55,006 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,680 | ₩55,760 | ₩53,650 | ₩54,852 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,270 | ₩57,270 | ₩55,754 | ₩55,961 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,001 | ₩56,589 | ₩55,667 | ₩56,589 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,223 | ₩54,999 | ₩53,223 | ₩54,732 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,341 | ₩53,036 | ₩51,934 | ₩52,662 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,231 | ₩52,515 | ₩50,231 | ₩52,515 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,483 | ₩50,472 | ₩49,350 | ₩49,708 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,914 | ₩52,689 | ₩49,657 | ₩49,777 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,941 | ₩53,023 | ₩51,340 | ₩51,901 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,380 | ₩51,740 | ₩50,752 | ₩51,246 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,447 | ₩52,074 | ₩50,478 | ₩51,099 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,391 | ₩52,061 | ₩49,563 | ₩51,553 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,824 | ₩54,104 | ₩51,847 | ₩52,248 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,794 | ₩54,158 | ₩51,794 | ₩54,011 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,861 | ₩51,861 | ₩50,899 | ₩51,740 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,153 | ₩51,874 | ₩50,971 | ₩51,617 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,441 | ₩49,081 | ₩47,907 | ₩49,081 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,441 | ₩49,016 | ₩47,791 | ₩47,967 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,280 | ₩47,974 | ₩47,213 | ₩47,774 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,600 | ₩47,732 | ₩46,371 | ₩46,585 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩48,989 | ₩49,457 | ₩48,495 | ₩48,982 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,151 | ₩50,151 | ₩48,722 | ₩49,256 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,802 | ₩50,203 | ₩48,789 | ₩49,857 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,178 | ₩50,178 | ₩48,482 | ₩48,599 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,079 | ₩48,880 | ₩47,079 | ₩48,655 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,775 | ₩49,443 | ₩47,079 | ₩48,027 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,164 | ₩51,019 | ₩49,684 | ₩50,365 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,126 | ₩51,219 | ₩50,592 | ₩50,659 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,588 | ₩50,472 | ₩48,321 | ₩50,271 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,261 | ₩52,261 | ₩49,670 | ₩50,111 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,320 | ₩55,894 | ₩54,772 | ₩55,400 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,176 | ₩57,363 | ₩53,236 | ₩54,051 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,737 | ₩59,300 | ₩57,399 | ₩58,832 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,268 | ₩57,178 | ₩55,981 | ₩57,109 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,839 | ₩55,825 | ₩54,127 | ₩55,186 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,839 | ₩55,373 | ₩54,572 | ₩55,346 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,423 | ₩53,583 | ₩52,435 | ₩52,929 | -0.92% | 5.5만 |
|---|