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 | ₩57,852 | ₩58,387 | ₩57,852 | ₩58,250 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,106 | ₩57,009 | ₩56,106 | ₩56,851 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,314 | ₩56,434 | ₩55,538 | ₩55,930 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,370 | ₩58,108 | ₩56,849 | ₩57,718 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,491 | ₩57,741 | ₩56,609 | ₩57,382 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,638 | ₩57,972 | ₩57,036 | ₩57,464 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,584 | ₩57,651 | ₩56,969 | ₩57,026 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,774 | ₩58,774 | ₩57,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,638 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,507 | ₩58,587 | ₩57,905 | ₩58,440 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,146 | ₩58,895 | ₩57,624 | ₩57,932 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,647 | ₩61,406 | ₩60,374 | ₩61,232 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩61,048 | ₩61,048 | ₩59,724 | ₩60,800 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,826 | ₩62,826 | ₩61,219 | ₩61,609 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,917 | ₩64,511 | ₩61,917 | ₩64,137 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,107 | ₩63,107 | ₩61,783 | ₩62,196 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,415 | ₩63,415 | ₩62,205 | ₩63,052 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,800 | ₩63,428 | ₩62,398 | ₩63,151 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,505 | ₩62,532 | ₩60,031 | ₩60,939 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,291 | ₩62,291 | ₩61,074 | ₩62,037 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,863 | ₩62,559 | ₩61,302 | ₩61,917 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩65,046 | ₩65,247 | ₩63,829 | ₩63,883 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,976 | ₩64,765 | ₩63,642 | ₩63,682 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,504 | ₩67,373 | ₩65,672 | ₩66,108 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,929 | ₩66,731 | ₩65,788 | ₩65,795 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,170 | ₩66,711 | ₩65,367 | ₩66,346 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,266 | ₩67,814 | ₩66,557 | ₩67,794 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,190 | ₩65,595 | ₩64,190 | ₩65,220 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,562 | ₩65,073 | ₩62,927 | ₩62,973 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,635 | ₩65,635 | ₩64,244 | ₩65,260 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,162 | ₩68,938 | ₩64,851 | ₩65,394 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,079 | ₩68,443 | ₩67,079 | ₩68,042 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,387 | ₩68,169 | ₩67,293 | ₩67,400 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,705 | ₩68,630 | ₩66,648 | ₩68,541 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,092 | ₩68,042 | ₩66,678 | ₩67,453 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,651 | ₩66,865 | ₩66,223 | ₩66,571 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,174 | ₩65,514 | ₩63,174 | ₩64,913 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩61,034 | ₩63,268 | ₩61,034 | ₩63,187 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,283 | ₩59,764 | ₩58,173 | ₩58,174 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,510 | ₩60,673 | ₩59,483 | ₩60,405 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,323 | ₩59,751 | ₩58,955 | ₩59,122 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,590 | ₩59,590 | ₩58,066 | ₩58,427 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,462 | ₩61,462 | ₩60,058 | ₩60,275 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,179 | ₩60,446 | ₩59,644 | ₩59,989 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,122 | ₩60,233 | ₩58,547 | ₩60,084 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,948 | ₩59,918 | ₩58,734 | ₩59,430 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,869 | ₩56,434 | ₩54,816 | ₩55,538 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,161 | ₩55,645 | ₩54,147 | ₩55,217 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,112 | ₩52,315 | ₩51,112 | ₩51,941 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,865 | ₩50,082 | ₩48,638 | ₩50,028 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,654 | ₩49,654 | ₩47,915 | ₩48,638 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,333 | ₩50,214 | ₩48,872 | ₩50,209 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,945 | ₩50,082 | ₩48,022 | ₩48,370 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,386 | ₩49,574 | ₩48,704 | ₩49,012 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,069 | ₩50,363 | ₩49,814 | ₩50,055 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,280 | ₩49,988 | ₩49,039 | ₩49,453 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,731 | ₩49,467 | ₩48,678 | ₩49,280 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,895 | ₩51,259 | ₩49,895 | ₩50,617 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,715 | ₩48,945 | ₩47,715 | ₩48,912 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,632 | ₩47,140 | ₩46,471 | ₩46,658 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,364 | ₩47,336 | ₩45,927 | ₩47,030 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,063 | ₩48,063 | ₩46,859 | ₩47,300 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,959 | ₩49,119 | ₩47,862 | ₩48,718 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,868 | ₩50,149 | ₩48,838 | ₩49,199 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,905 | ₩48,905 | ₩47,621 | ₩48,089 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,226 | ₩50,107 | ₩49,132 | ₩49,868 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩49,039 | ₩49,928 | ₩48,918 | ₩49,734 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,624 | ₩48,985 | ₩47,260 | ₩48,290 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,355 | ₩52,355 | ₩49,467 | ₩49,654 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,556 | ₩52,676 | ₩51,433 | ₩52,054 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩51,045 | ₩52,342 | ₩50,657 | ₩51,684 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩50,044 | ₩51,352 | ₩49,480 | ₩49,681 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,614 | ₩50,015 | ₩49,146 | ₩49,734 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,510 | ₩50,637 | ₩49,721 | ₩49,855 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,216 | ₩51,941 | ₩50,216 | ₩51,446 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,069 | ₩50,617 | ₩49,273 | ₩49,814 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩49,025 | ₩50,082 | ₩48,437 | ₩49,988 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,981 | ₩52,369 | ₩51,285 | ₩51,433 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩54,027 | ₩54,174 | ₩53,532 | ₩53,893 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,391 | ₩56,367 | ₩53,492 | ₩53,987 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩57,022 | ₩58,841 | ₩55,164 | ₩55,217 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,581 | ₩56,842 | ₩55,792 | ₩56,669 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,320 | ₩58,320 | ₩55,309 | ₩55,578 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩51,045 | ₩52,262 | ₩50,724 | ₩51,647 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,584 | ₩50,824 | ₩48,250 | ₩50,684 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,999 | ₩50,149 | ₩48,063 | ₩48,196 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,860 | ₩51,860 | ₩48,985 | ₩50,376 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,727 | ₩52,088 | ₩51,125 | ₩51,232 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,669 | ₩54,669 | ₩51,213 | ₩51,326 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,779 | ₩56,688 | ₩55,765 | ₩55,953 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,993 | ₩56,060 | ₩54,936 | ₩54,950 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,929 | ₩57,049 | ₩55,712 | ₩56,942 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,260 | ₩56,661 | ₩54,682 | ₩56,274 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,340 | ₩58,217 | ₩55,993 | ₩57,614 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,816 | ₩56,929 | ₩54,051 | ₩56,167 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,113 | ₩56,608 | ₩55,284 | ₩55,284 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,327 | ₩57,303 | ₩56,327 | ₩57,036 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,471 | ₩55,632 | ₩54,482 | ₩55,110 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,164 | ₩56,488 | ₩54,803 | ₩55,753 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,910 | ₩56,173 | ₩54,495 | ₩56,006 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,872 | ₩55,872 | ₩54,281 | ₩54,622 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,370 | ₩57,905 | ₩56,354 | ₩56,488 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,828 | ₩58,828 | ₩56,167 | ₩56,661 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,476 | ₩61,476 | ₩60,327 | ₩60,847 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,997 | ₩62,095 | ₩60,854 | ₩61,936 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,181 | ₩62,311 | ₩59,389 | ₩62,056 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,700 | ₩62,857 | ₩60,700 | ₩61,877 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,684 | ₩60,285 | ₩59,296 | ₩60,005 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,593 | ₩61,262 | ₩58,413 | ₩58,413 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,945 | ₩59,222 | ₩57,945 | ₩59,109 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,953 | ₩56,019 | ₩54,803 | ₩54,828 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,150 | ₩55,874 | ₩54,669 | ₩54,740 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,126 | ₩56,647 | ₩55,685 | ₩55,699 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,103 | ₩57,103 | ₩56,147 | ₩56,290 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,060 | ₩56,060 | ₩55,378 | ₩55,378 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,959 | ₩57,959 | ₩56,394 | ₩56,875 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,817 | ₩59,817 | ₩59,122 | ₩59,438 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,924 | ₩60,700 | ₩59,751 | ₩60,379 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,446 | ₩60,573 | ₩58,560 | ₩59,780 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,904 | ₩61,957 | ₩60,901 | ₩60,954 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,856 | ₩63,883 | ₩60,239 | ₩60,316 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,538 | ₩64,538 | ₩63,348 | ₩64,070 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,364 | ₩66,063 | ₩64,364 | ₩65,100 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,455 | ₩63,709 | ₩62,818 | ₩63,040 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,685 | ₩64,685 | ₩62,746 | ₩63,054 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,271 | ₩65,340 | ₩64,190 | ₩64,683 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,947 | ₩63,863 | ₩62,907 | ₩63,749 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,335 | ₩63,963 | ₩63,187 | ₩63,335 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,268 | ₩63,816 | ₩62,253 | ₩62,987 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,966 | ₩65,180 | ₩62,131 | ₩62,786 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,406 | ₩61,757 | ₩59,737 | ₩61,449 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,927 | ₩61,409 | ₩60,693 | ₩61,198 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,373 | ₩62,198 | ₩58,199 | ₩61,315 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩61,021 | ₩63,201 | ₩60,179 | ₩62,077 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,956 | ₩59,470 | ₩56,956 | ₩59,323 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,300 | ₩57,196 | ₩54,762 | ₩55,297 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,759 | ₩56,086 | ₩53,532 | ₩55,592 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩54,040 | ₩56,066 | ₩53,607 | ₩53,733 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,956 | ₩56,956 | ₩55,378 | ₩55,699 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,917 | ₩54,762 | ₩52,609 | ₩54,522 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,315 | ₩54,944 | ₩52,248 | ₩53,840 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,147 | ₩54,420 | ₩51,178 | ₩51,767 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,556 | ₩54,375 | ₩51,901 | ₩54,080 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,734 | ₩58,734 | ₩57,150 | ₩57,370 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,198 | ₩62,198 | ₩60,593 | ₩61,038 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,513 | ₩62,479 | ₩60,085 | ₩61,248 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,150 | ₩64,150 | ₩60,272 | ₩60,499 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,250 | ₩66,250 | ₩64,164 | ₩64,523 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,918 | ₩66,918 | ₩64,852 | ₩66,263 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,122 | ₩68,483 | ₩66,852 | ₩67,387 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,993 | ₩66,865 | ₩63,134 | ₩66,775 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,621 | ₩67,627 | ₩64,585 | ₩66,812 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,296 | ₩68,296 | ₩65,394 | ₩67,079 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,666 | ₩71,666 | ₩68,724 | ₩69,727 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,994 | ₩70,783 | ₩67,413 | ₩68,443 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,346 | ₩76,346 | ₩72,776 | ₩75,009 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,875 | ₩75,424 | ₩74,247 | ₩75,183 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,214 | ₩74,086 | ₩71,198 | ₩74,073 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,816 | ₩73,699 | ₩72,589 | ₩72,741 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,861 | ₩72,428 | ₩69,566 | ₩72,294 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩71,011 | ₩72,047 | ₩70,703 | ₩72,020 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩68,015 | ₩69,606 | ₩66,798 | ₩69,392 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,330 | ₩66,985 | ₩65,681 | ₩66,892 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,103 | ₩66,758 | ₩65,621 | ₩65,982 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,725 | ₩64,986 | ₩63,107 | ₩64,658 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,220 | ₩67,186 | ₩64,792 | ₩67,028 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,751 | ₩68,751 | ₩63,655 | ₩63,869 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,406 | ₩69,537 | ₩67,306 | ₩69,112 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,999 | ₩67,761 | ₩66,317 | ₩67,627 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,097 | ₩67,079 | ₩64,097 | ₩66,956 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,064 | ₩63,602 | ₩62,064 | ₩63,000 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,880 | ₩63,642 | ₩60,195 | ₩60,513 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩67,012 | ₩67,012 | ₩62,866 | ₩65,127 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,918 | ₩66,918 | ₩63,080 | ₩65,340 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,251 | ₩64,271 | ₩61,609 | ₩62,519 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,608 | ₩67,132 | ₩61,089 | ₩61,970 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,999 | ₩75,999 | ₩69,286 | ₩71,452 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,327 | ₩74,675 | ₩72,883 | ₩74,675 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,575 | ₩72,896 | ₩70,021 | ₩72,896 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,806 | ₩74,875 | ₩71,646 | ₩71,773 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩71,024 | ₩71,626 | ₩70,603 | ₩71,459 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,266 | ₩70,369 | ₩67,266 | ₩70,021 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩70,048 | ₩70,048 | ₩66,611 | ₩67,373 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,603 | ₩68,603 | ₩67,012 | ₩68,443 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,311 | ₩64,498 | ₩62,679 | ₩64,498 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,388 | ₩64,618 | ₩62,759 | ₩64,378 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,832 | ₩64,832 | ₩63,234 | ₩64,026 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,070 | ₩64,444 | ₩63,613 | ₩64,057 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,251 | ₩63,575 | ₩62,251 | ₩63,254 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,780 | ₩61,386 | ₩60,473 | ₩60,807 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,456 | ₩60,528 | ₩58,742 | ₩60,515 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,951 | ₩60,312 | ₩58,384 | ₩60,312 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,430 | ₩60,941 | ₩59,430 | ₩60,794 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,373 | ₩59,831 | ₩58,199 | ₩58,748 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,266 | ₩58,266 | ₩55,618 | ₩56,750 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩58,052 | ₩58,052 | ₩56,902 | ₩56,915 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,066 | ₩58,654 | ₩57,664 | ₩57,972 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,413 | ₩58,413 | ₩56,421 | ₩56,835 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,606 | ₩60,939 | ₩59,523 | ₩60,861 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,403 | ₩59,403 | ₩58,627 | ₩59,250 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,379 | ₩60,379 | ₩59,082 | ₩60,005 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,871 | ₩60,807 | ₩59,456 | ₩60,045 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,675 | ₩58,613 | ₩56,675 | ₩58,025 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,862 | ₩57,277 | ₩56,019 | ₩56,529 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,982 | ₩56,982 | ₩56,307 | ₩56,722 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,394 | ₩57,013 | ₩55,699 | ₩55,953 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,400 | ₩58,400 | ₩56,193 | ₩56,621 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,122 | ₩59,456 | ₩56,742 | ₩57,638 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,835 | ₩58,935 | ₩56,274 | ₩58,052 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,578 | ₩57,183 | ₩54,883 | ₩56,755 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,709 | ₩55,752 | ₩54,294 | ₩55,752 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,762 | ₩55,209 | ₩53,984 | ₩54,107 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,872 | ₩56,541 | ₩54,696 | ₩54,788 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,856 | ₩55,297 | ₩54,361 | ₩55,297 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,190 | ₩55,934 | ₩55,030 | ₩55,077 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,752 | ₩55,832 | ₩53,719 | ₩54,923 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,343 | ₩57,343 | ₩55,826 | ₩56,033 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,073 | ₩56,661 | ₩55,739 | ₩56,661 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,291 | ₩55,070 | ₩53,291 | ₩54,803 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,409 | ₩53,104 | ₩52,001 | ₩52,730 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,296 | ₩52,583 | ₩50,296 | ₩52,583 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,547 | ₩50,537 | ₩49,413 | ₩49,772 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,981 | ₩52,756 | ₩49,721 | ₩49,841 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩52,008 | ₩53,091 | ₩51,406 | ₩51,967 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,446 | ₩51,807 | ₩50,817 | ₩51,312 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,513 | ₩52,141 | ₩50,543 | ₩51,165 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,456 | ₩52,128 | ₩49,627 | ₩51,620 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,893 | ₩54,174 | ₩51,914 | ₩52,315 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,860 | ₩54,228 | ₩51,860 | ₩54,080 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,927 | ₩51,927 | ₩50,965 | ₩51,807 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,219 | ₩51,941 | ₩51,037 | ₩51,684 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,504 | ₩49,144 | ₩47,969 | ₩49,144 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,504 | ₩49,079 | ₩47,853 | ₩48,029 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,340 | ₩48,036 | ₩47,274 | ₩47,835 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,661 | ₩47,794 | ₩46,431 | ₩46,645 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,052 | ₩49,520 | ₩48,557 | ₩49,045 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,216 | ₩50,216 | ₩48,785 | ₩49,320 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,865 | ₩50,268 | ₩48,852 | ₩49,921 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,242 | ₩50,242 | ₩48,544 | ₩48,662 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,140 | ₩48,943 | ₩47,140 | ₩48,718 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,838 | ₩49,507 | ₩47,140 | ₩48,089 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,229 | ₩51,085 | ₩49,748 | ₩50,430 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,192 | ₩51,285 | ₩50,657 | ₩50,724 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,651 | ₩50,537 | ₩48,384 | ₩50,336 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,329 | ₩52,329 | ₩49,734 | ₩50,175 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,391 | ₩55,966 | ₩54,843 | ₩55,471 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,250 | ₩57,437 | ₩53,305 | ₩54,121 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,811 | ₩59,376 | ₩57,473 | ₩58,908 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,340 | ₩57,251 | ₩56,053 | ₩57,183 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,910 | ₩55,896 | ₩54,197 | ₩55,257 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,910 | ₩55,444 | ₩54,642 | ₩55,418 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,492 | ₩53,652 | ₩52,502 | ₩52,997 | -0.92% | 5.5만 |
|---|