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 | ₩57,792 | ₩58,327 | ₩57,792 | ₩58,190 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,049 | ₩56,951 | ₩56,049 | ₩56,793 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,256 | ₩56,376 | ₩55,481 | ₩55,873 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,311 | ₩58,049 | ₩56,790 | ₩57,659 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,432 | ₩57,681 | ₩56,551 | ₩57,323 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,579 | ₩57,913 | ₩56,977 | ₩57,405 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,525 | ₩57,592 | ₩56,911 | ₩56,968 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,714 | ₩58,714 | ₩57,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,579 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,447 | ₩58,527 | ₩57,846 | ₩58,380 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,086 | ₩58,834 | ₩57,565 | ₩57,872 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,584 | ₩61,343 | ₩60,312 | ₩61,170 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩60,985 | ₩60,985 | ₩59,663 | ₩60,738 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,762 | ₩62,762 | ₩61,156 | ₩61,546 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,854 | ₩64,445 | ₩61,854 | ₩64,071 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,043 | ₩63,043 | ₩61,720 | ₩62,133 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,350 | ₩63,350 | ₩62,141 | ₩62,988 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,735 | ₩63,363 | ₩62,334 | ₩63,087 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,441 | ₩62,468 | ₩59,970 | ₩60,877 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,228 | ₩62,228 | ₩61,012 | ₩61,974 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,800 | ₩62,495 | ₩61,239 | ₩61,854 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩64,980 | ₩65,180 | ₩63,764 | ₩63,817 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,911 | ₩64,699 | ₩63,577 | ₩63,617 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,436 | ₩67,304 | ₩65,605 | ₩66,040 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,861 | ₩66,663 | ₩65,721 | ₩65,728 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,102 | ₩66,643 | ₩65,300 | ₩66,278 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,197 | ₩67,745 | ₩66,489 | ₩67,725 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,125 | ₩65,527 | ₩64,125 | ₩65,153 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,497 | ₩65,006 | ₩62,862 | ₩62,909 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,567 | ₩65,567 | ₩64,178 | ₩65,193 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,092 | ₩68,867 | ₩64,785 | ₩65,327 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,010 | ₩68,373 | ₩67,010 | ₩67,972 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,318 | ₩68,099 | ₩67,224 | ₩67,331 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,636 | ₩68,560 | ₩66,580 | ₩68,470 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,024 | ₩67,972 | ₩66,609 | ₩67,384 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,583 | ₩66,797 | ₩66,155 | ₩66,503 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,109 | ₩65,447 | ₩63,109 | ₩64,846 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,972 | ₩63,203 | ₩60,972 | ₩63,123 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,222 | ₩59,703 | ₩58,113 | ₩58,114 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,449 | ₩60,611 | ₩59,422 | ₩60,343 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,262 | ₩59,689 | ₩58,894 | ₩59,061 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,529 | ₩59,529 | ₩58,006 | ₩58,367 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,399 | ₩61,399 | ₩59,997 | ₩60,213 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,117 | ₩60,384 | ₩59,582 | ₩59,927 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,061 | ₩60,172 | ₩58,487 | ₩60,022 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,888 | ₩59,856 | ₩58,674 | ₩59,369 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,813 | ₩56,376 | ₩54,760 | ₩55,481 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,105 | ₩55,588 | ₩54,092 | ₩55,161 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,059 | ₩52,262 | ₩51,059 | ₩51,888 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,815 | ₩50,031 | ₩48,588 | ₩49,977 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,603 | ₩49,603 | ₩47,866 | ₩48,588 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,282 | ₩50,163 | ₩48,822 | ₩50,157 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,895 | ₩50,031 | ₩47,973 | ₩48,321 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,336 | ₩49,523 | ₩48,655 | ₩48,962 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,017 | ₩50,311 | ₩49,763 | ₩50,004 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,229 | ₩49,937 | ₩48,989 | ₩49,403 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,681 | ₩49,416 | ₩48,628 | ₩49,229 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,844 | ₩51,206 | ₩49,844 | ₩50,565 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,666 | ₩48,895 | ₩47,666 | ₩48,862 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,584 | ₩47,092 | ₩46,424 | ₩46,611 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,317 | ₩47,288 | ₩45,880 | ₩46,982 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,013 | ₩48,013 | ₩46,811 | ₩47,252 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,908 | ₩49,069 | ₩47,813 | ₩48,668 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,817 | ₩50,097 | ₩48,788 | ₩49,149 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,855 | ₩48,855 | ₩47,572 | ₩48,040 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,176 | ₩50,056 | ₩49,082 | ₩49,817 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩48,989 | ₩49,877 | ₩48,868 | ₩49,683 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,574 | ₩48,935 | ₩47,212 | ₩48,240 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,302 | ₩52,302 | ₩49,416 | ₩49,603 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,502 | ₩52,622 | ₩51,380 | ₩52,001 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩50,992 | ₩52,288 | ₩50,605 | ₩51,631 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩49,993 | ₩51,300 | ₩49,429 | ₩49,630 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,563 | ₩49,964 | ₩49,095 | ₩49,683 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,458 | ₩50,585 | ₩49,670 | ₩49,803 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,164 | ₩51,888 | ₩50,164 | ₩51,393 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,017 | ₩50,565 | ₩49,222 | ₩49,763 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,975 | ₩50,031 | ₩48,387 | ₩49,937 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,928 | ₩52,315 | ₩51,233 | ₩51,380 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,972 | ₩54,119 | ₩53,477 | ₩53,838 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,334 | ₩56,309 | ₩53,437 | ₩53,931 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,964 | ₩58,781 | ₩55,107 | ₩55,161 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,523 | ₩56,784 | ₩55,735 | ₩56,611 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,260 | ₩58,260 | ₩55,253 | ₩55,521 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩50,992 | ₩52,208 | ₩50,672 | ₩51,594 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,534 | ₩50,772 | ₩48,200 | ₩50,632 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,948 | ₩50,097 | ₩48,013 | ₩48,147 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,807 | ₩51,807 | ₩48,935 | ₩50,324 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,674 | ₩52,034 | ₩51,073 | ₩51,179 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,613 | ₩54,613 | ₩51,161 | ₩51,273 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,722 | ₩56,630 | ₩55,708 | ₩55,895 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,935 | ₩56,002 | ₩54,880 | ₩54,893 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,871 | ₩56,991 | ₩55,655 | ₩56,884 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,203 | ₩56,603 | ₩54,626 | ₩56,216 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,283 | ₩58,157 | ₩55,935 | ₩57,555 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,760 | ₩56,871 | ₩53,996 | ₩56,109 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,056 | ₩56,550 | ₩55,227 | ₩55,227 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,269 | ₩57,245 | ₩56,269 | ₩56,977 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,414 | ₩55,575 | ₩54,426 | ₩55,054 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,107 | ₩56,430 | ₩54,746 | ₩55,696 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,853 | ₩56,116 | ₩54,439 | ₩55,949 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,815 | ₩55,815 | ₩54,225 | ₩54,566 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,311 | ₩57,846 | ₩56,296 | ₩56,430 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,768 | ₩58,768 | ₩56,109 | ₩56,603 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,413 | ₩61,413 | ₩60,265 | ₩60,785 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,934 | ₩62,031 | ₩60,791 | ₩61,872 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,119 | ₩62,248 | ₩59,329 | ₩61,992 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,638 | ₩62,793 | ₩60,638 | ₩61,813 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,623 | ₩60,224 | ₩59,235 | ₩59,943 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,531 | ₩61,199 | ₩58,353 | ₩58,353 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,886 | ₩59,162 | ₩57,886 | ₩59,048 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,895 | ₩55,962 | ₩54,746 | ₩54,772 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,094 | ₩55,816 | ₩54,613 | ₩54,684 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,069 | ₩56,589 | ₩55,628 | ₩55,641 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,044 | ₩57,044 | ₩56,089 | ₩56,232 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,002 | ₩56,002 | ₩55,321 | ₩55,321 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,899 | ₩57,899 | ₩56,336 | ₩56,817 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,756 | ₩59,756 | ₩59,061 | ₩59,377 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,863 | ₩60,638 | ₩59,689 | ₩60,317 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,384 | ₩60,511 | ₩58,500 | ₩59,719 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,840 | ₩61,894 | ₩60,838 | ₩60,892 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,791 | ₩63,817 | ₩60,177 | ₩60,254 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,472 | ₩64,472 | ₩63,283 | ₩64,004 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,298 | ₩65,995 | ₩64,298 | ₩65,033 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,390 | ₩63,644 | ₩62,754 | ₩62,976 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,619 | ₩64,619 | ₩62,682 | ₩62,989 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,205 | ₩65,274 | ₩64,125 | ₩64,616 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,882 | ₩63,797 | ₩62,842 | ₩63,684 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,270 | ₩63,898 | ₩63,123 | ₩63,270 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,203 | ₩63,751 | ₩62,189 | ₩62,922 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,899 | ₩65,113 | ₩62,067 | ₩62,722 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,344 | ₩61,693 | ₩59,676 | ₩61,386 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,865 | ₩61,346 | ₩60,631 | ₩61,135 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,313 | ₩62,134 | ₩58,140 | ₩61,252 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,958 | ₩63,136 | ₩60,117 | ₩62,014 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,897 | ₩59,409 | ₩56,897 | ₩59,262 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,243 | ₩57,138 | ₩54,706 | ₩55,241 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,704 | ₩56,029 | ₩53,477 | ₩55,535 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩53,985 | ₩56,009 | ₩53,552 | ₩53,678 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,897 | ₩56,897 | ₩55,321 | ₩55,641 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,863 | ₩54,706 | ₩52,555 | ₩54,466 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,262 | ₩54,888 | ₩52,195 | ₩53,785 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,092 | ₩54,364 | ₩51,126 | ₩51,714 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,502 | ₩54,319 | ₩51,847 | ₩54,025 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,674 | ₩58,674 | ₩57,091 | ₩57,311 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,134 | ₩62,134 | ₩60,531 | ₩60,976 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,451 | ₩62,415 | ₩60,023 | ₩61,186 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,085 | ₩64,085 | ₩60,210 | ₩60,437 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,182 | ₩66,182 | ₩64,098 | ₩64,457 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,850 | ₩66,850 | ₩64,786 | ₩66,195 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,052 | ₩68,413 | ₩66,783 | ₩67,318 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,926 | ₩66,797 | ₩63,069 | ₩66,707 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,554 | ₩67,558 | ₩64,519 | ₩66,743 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,226 | ₩68,226 | ₩65,327 | ₩67,010 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,592 | ₩71,592 | ₩68,653 | ₩69,655 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,923 | ₩70,711 | ₩67,344 | ₩68,373 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,268 | ₩76,268 | ₩72,701 | ₩74,932 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,799 | ₩75,346 | ₩74,171 | ₩75,106 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,140 | ₩74,011 | ₩71,125 | ₩73,997 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,741 | ₩73,623 | ₩72,514 | ₩72,667 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,789 | ₩72,354 | ₩69,495 | ₩72,220 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,938 | ₩71,973 | ₩70,631 | ₩71,947 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,945 | ₩69,535 | ₩66,730 | ₩69,321 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,262 | ₩66,917 | ₩65,614 | ₩66,823 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,035 | ₩66,690 | ₩65,554 | ₩65,915 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,659 | ₩64,920 | ₩63,043 | ₩64,592 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,153 | ₩67,117 | ₩64,726 | ₩66,959 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,680 | ₩68,680 | ₩63,590 | ₩63,804 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,335 | ₩69,466 | ₩67,237 | ₩69,041 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,930 | ₩67,692 | ₩66,249 | ₩67,558 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,031 | ₩67,010 | ₩64,031 | ₩66,887 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,001 | ₩63,537 | ₩62,001 | ₩62,936 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,815 | ₩63,577 | ₩60,133 | ₩60,451 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,943 | ₩66,943 | ₩62,802 | ₩65,060 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,850 | ₩66,850 | ₩63,016 | ₩65,274 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,188 | ₩64,205 | ₩61,546 | ₩62,455 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,541 | ₩67,064 | ₩61,027 | ₩61,907 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,921 | ₩75,921 | ₩69,215 | ₩71,379 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,251 | ₩74,598 | ₩72,808 | ₩74,598 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,501 | ₩72,822 | ₩69,949 | ₩72,822 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,730 | ₩74,799 | ₩71,572 | ₩71,699 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,951 | ₩71,552 | ₩70,530 | ₩71,385 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,197 | ₩70,297 | ₩67,197 | ₩69,949 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩69,976 | ₩69,976 | ₩66,543 | ₩67,304 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,533 | ₩68,533 | ₩66,943 | ₩68,373 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,245 | ₩64,432 | ₩62,615 | ₩64,432 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,323 | ₩64,552 | ₩62,695 | ₩64,312 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,766 | ₩64,766 | ₩63,169 | ₩63,960 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,004 | ₩64,378 | ₩63,548 | ₩63,991 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,188 | ₩63,510 | ₩62,188 | ₩63,189 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,718 | ₩61,323 | ₩60,411 | ₩60,745 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,395 | ₩60,466 | ₩58,682 | ₩60,454 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,890 | ₩60,250 | ₩58,324 | ₩60,250 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,369 | ₩60,878 | ₩59,369 | ₩60,731 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,313 | ₩59,770 | ₩58,140 | ₩58,687 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,206 | ₩58,206 | ₩55,561 | ₩56,692 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩57,993 | ₩57,993 | ₩56,844 | ₩56,857 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,006 | ₩58,594 | ₩57,605 | ₩57,913 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,353 | ₩58,353 | ₩56,363 | ₩56,777 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,544 | ₩60,877 | ₩59,462 | ₩60,798 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,342 | ₩59,342 | ₩58,567 | ₩59,190 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,317 | ₩60,317 | ₩59,021 | ₩59,943 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,810 | ₩60,745 | ₩59,395 | ₩59,983 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,617 | ₩58,552 | ₩56,617 | ₩57,966 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,804 | ₩57,218 | ₩55,962 | ₩56,471 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,924 | ₩56,924 | ₩56,249 | ₩56,663 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,336 | ₩56,955 | ₩55,641 | ₩55,895 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,340 | ₩58,340 | ₩56,136 | ₩56,563 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,061 | ₩59,395 | ₩56,684 | ₩57,579 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,777 | ₩58,874 | ₩56,216 | ₩57,993 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,521 | ₩57,124 | ₩54,827 | ₩56,697 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,653 | ₩55,695 | ₩54,239 | ₩55,695 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,706 | ₩55,153 | ₩53,929 | ₩54,052 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,815 | ₩56,483 | ₩54,640 | ₩54,732 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,800 | ₩55,241 | ₩54,306 | ₩55,241 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,134 | ₩55,877 | ₩54,974 | ₩55,020 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,695 | ₩55,775 | ₩53,664 | ₩54,867 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,285 | ₩57,285 | ₩55,768 | ₩55,975 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,016 | ₩56,603 | ₩55,682 | ₩56,603 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,237 | ₩55,014 | ₩53,237 | ₩54,746 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,355 | ₩53,050 | ₩51,948 | ₩52,676 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,244 | ₩52,529 | ₩50,244 | ₩52,529 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,496 | ₩50,485 | ₩49,363 | ₩49,721 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,928 | ₩52,702 | ₩49,670 | ₩49,790 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,954 | ₩53,036 | ₩51,353 | ₩51,914 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,393 | ₩51,754 | ₩50,765 | ₩51,260 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,460 | ₩52,088 | ₩50,491 | ₩51,113 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,405 | ₩52,075 | ₩49,576 | ₩51,567 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,838 | ₩54,119 | ₩51,861 | ₩52,262 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,807 | ₩54,172 | ₩51,807 | ₩54,025 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,874 | ₩51,874 | ₩50,912 | ₩51,754 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,166 | ₩51,888 | ₩50,984 | ₩51,631 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,454 | ₩49,094 | ₩47,920 | ₩49,094 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,454 | ₩49,029 | ₩47,804 | ₩47,980 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,292 | ₩47,987 | ₩47,225 | ₩47,786 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,613 | ₩47,745 | ₩46,383 | ₩46,597 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,002 | ₩49,469 | ₩48,508 | ₩48,995 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,164 | ₩50,164 | ₩48,735 | ₩49,269 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,815 | ₩50,216 | ₩48,802 | ₩49,870 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,191 | ₩50,191 | ₩48,494 | ₩48,612 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,092 | ₩48,892 | ₩47,092 | ₩48,668 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,788 | ₩49,456 | ₩47,092 | ₩48,040 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,178 | ₩51,033 | ₩49,697 | ₩50,378 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,139 | ₩51,233 | ₩50,605 | ₩50,672 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,601 | ₩50,485 | ₩48,334 | ₩50,284 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,275 | ₩52,275 | ₩49,683 | ₩50,124 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,334 | ₩55,909 | ₩54,786 | ₩55,414 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,191 | ₩57,378 | ₩53,250 | ₩54,065 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,752 | ₩59,315 | ₩57,414 | ₩58,848 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,283 | ₩57,193 | ₩55,996 | ₩57,124 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,853 | ₩55,839 | ₩54,141 | ₩55,201 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,853 | ₩55,388 | ₩54,586 | ₩55,361 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,437 | ₩53,598 | ₩52,449 | ₩52,943 | -0.92% | 5.5만 |
|---|