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 | ₩57,816 | ₩58,351 | ₩57,816 | ₩58,214 | +0.69% | 7.5천 |
| 2026.10.08 | ₩56,072 | ₩56,974 | ₩56,072 | ₩56,816 | +1.33% | 8.2천 |
| 2026.10.07 | ₩56,279 | ₩56,399 | ₩55,504 | ₩55,896 | -0.68% | 3.3만 |
| 2026.10.06 | ₩57,335 | ₩58,073 | ₩56,814 | ₩57,682 | +0.61% | 9.7천 |
| 2026.10.05 | ₩57,455 | ₩57,705 | ₩56,575 | ₩57,347 | -0.19% | 1.1만 |
| 2026.10.02 | ₩57,602 | ₩57,936 | ₩57,001 | ₩57,429 | -0.30% | 8.3천 |
| 2026.10.01 | ₩57,549 | ₩57,616 | ₩56,934 | ₩56,992 | -0.97% | 1.2만 |
| 2026.09.30 | ₩58,738 | ₩58,738 | ₩57,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,602 |
| -1.93% |
| 6.9천 |
| 2026.09.29 | ₩58,471 | ₩58,551 | ₩57,870 | ₩58,404 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩58,110 | ₩58,859 | ₩57,589 | ₩57,896 | -0.37% | 1.2만 |
|---|
| 2026.09.25 | ₩60,609 | ₩61,368 | ₩60,337 | ₩61,195 | +0.97% | 4.9만 |
|---|
| 2026.09.24 | ₩61,010 | ₩61,010 | ₩59,687 | ₩60,763 | -0.41% | 3.4만 |
|---|
| 2026.09.23 | ₩62,788 | ₩62,788 | ₩61,181 | ₩61,572 | -1.94% | 2.6만 |
|---|
| 2026.09.22 | ₩61,879 | ₩64,472 | ₩61,879 | ₩64,098 | +3.59% | 2.4만 |
|---|
| 2026.09.21 | ₩63,068 | ₩63,068 | ₩61,745 | ₩62,158 | -1.44% | 1.9만 |
|---|
| 2026.09.18 | ₩63,376 | ₩63,376 | ₩62,166 | ₩63,014 | -0.57% | 1.5만 |
|---|
| 2026.09.17 | ₩62,761 | ₩63,389 | ₩62,360 | ₩63,113 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩62,467 | ₩62,494 | ₩59,995 | ₩60,902 | -2.51% | 2.8만 |
|---|
| 2026.09.15 | ₩62,253 | ₩62,253 | ₩61,037 | ₩61,999 | -0.41% | 8.8천 |
|---|
| 2026.09.14 | ₩61,826 | ₩62,521 | ₩61,264 | ₩61,879 | +0.09% | 1.8만 |
|---|
| 2026.09.11 | ₩65,006 | ₩65,207 | ₩63,790 | ₩63,844 | -1.79% | 7.8천 |
|---|
| 2026.09.10 | ₩63,937 | ₩64,726 | ₩63,603 | ₩63,643 | -0.46% | 2.8만 |
|---|
| 2026.09.09 | ₩66,463 | ₩67,332 | ₩65,632 | ₩66,068 | -0.60% | 1.5만 |
|---|
| 2026.09.08 | ₩65,888 | ₩66,690 | ₩65,748 | ₩65,755 | -0.20% | 1.7만 |
|---|
| 2026.09.04 | ₩66,129 | ₩66,670 | ₩65,327 | ₩66,305 | +0.27% | 1.2만 |
|---|
| 2026.09.03 | ₩67,225 | ₩67,773 | ₩66,517 | ₩67,753 | +0.79% | 1.6만 |
|---|
| 2026.09.02 | ₩64,151 | ₩65,554 | ₩64,151 | ₩65,180 | +1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩63,523 | ₩65,033 | ₩62,888 | ₩62,935 | -0.93% | 4.4만 |
|---|
| 2026.08.31 | ₩65,594 | ₩65,594 | ₩64,205 | ₩65,220 | -0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩68,120 | ₩68,896 | ₩64,811 | ₩65,354 | -4.06% | 3.6만 |
|---|
| 2026.08.27 | ₩67,038 | ₩68,401 | ₩67,038 | ₩68,000 | +1.44% | 2.7만 |
|---|
| 2026.08.26 | ₩67,345 | ₩68,127 | ₩67,252 | ₩67,359 | +0.02% | 2.2만 |
|---|
| 2026.08.25 | ₩66,664 | ₩68,588 | ₩66,607 | ₩68,499 | +2.75% | 2.2만 |
|---|
| 2026.08.24 | ₩67,051 | ₩68,000 | ₩66,637 | ₩67,412 | +0.54% | 5.2만 |
|---|
| 2026.08.21 | ₩66,610 | ₩66,824 | ₩66,182 | ₩66,530 | -0.12% | 3만 |
|---|
| 2026.08.20 | ₩63,135 | ₩65,474 | ₩63,135 | ₩64,873 | +2.75% | 2.7만 |
|---|
| 2026.08.19 | ₩60,997 | ₩63,229 | ₩60,997 | ₩63,149 | +3.53% | 2.9만 |
|---|
| 2026.08.18 | ₩59,246 | ₩59,727 | ₩58,137 | ₩58,138 | -1.87% | 1.3만 |
|---|
| 2026.08.17 | ₩59,473 | ₩60,636 | ₩59,447 | ₩60,367 | +1.50% | 1.1만 |
|---|
| 2026.08.14 | ₩59,286 | ₩59,714 | ₩58,919 | ₩59,086 | -0.34% | 1.8만 |
|---|
| 2026.08.13 | ₩59,554 | ₩59,554 | ₩58,030 | ₩58,391 | -1.95% | 3.1만 |
|---|
| 2026.08.12 | ₩61,425 | ₩61,425 | ₩60,021 | ₩60,238 | -1.93% | 6.6만 |
|---|
| 2026.08.11 | ₩60,142 | ₩60,409 | ₩59,607 | ₩59,952 | -0.32% | 2.4만 |
|---|
| 2026.08.10 | ₩59,086 | ₩60,196 | ₩58,511 | ₩60,047 | +1.63% | 6.8만 |
|---|
| 2026.08.07 | ₩58,912 | ₩59,881 | ₩58,698 | ₩59,393 | +0.82% | 3.1만 |
|---|
| 2026.08.06 | ₩54,836 | ₩56,399 | ₩54,782 | ₩55,504 | +1.22% | 1.9만 |
|---|
| 2026.08.05 | ₩54,127 | ₩55,611 | ₩54,114 | ₩55,183 | +1.95% | 2.1만 |
|---|
| 2026.08.04 | ₩51,080 | ₩52,283 | ₩51,080 | ₩51,909 | +1.62% | 1.3만 |
|---|
| 2026.08.03 | ₩48,835 | ₩50,051 | ₩48,608 | ₩49,998 | +2.38% | 3.6만 |
|---|
| 2026.07.31 | ₩49,624 | ₩49,624 | ₩47,886 | ₩48,608 | -2.05% | 1.6만 |
|---|
| 2026.07.30 | ₩49,303 | ₩50,183 | ₩48,842 | ₩50,178 | +1.78% | 4.5만 |
|---|
| 2026.07.29 | ₩48,915 | ₩50,051 | ₩47,993 | ₩48,340 | -1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩49,356 | ₩49,543 | ₩48,675 | ₩48,982 | -0.76% | 2만 |
|---|
| 2026.07.27 | ₩50,038 | ₩50,332 | ₩49,784 | ₩50,024 | -0.03% | 4.4만 |
|---|
| 2026.07.24 | ₩49,249 | ₩49,958 | ₩49,009 | ₩49,423 | +0.35% | 3만 |
|---|
| 2026.07.23 | ₩48,701 | ₩49,436 | ₩48,648 | ₩49,249 | +1.13% | 3만 |
|---|
| 2026.07.22 | ₩49,864 | ₩51,227 | ₩49,864 | ₩50,586 | +1.45% | 2.9만 |
|---|
| 2026.07.21 | ₩47,686 | ₩48,915 | ₩47,686 | ₩48,882 | +2.51% | 2.5만 |
|---|
| 2026.07.20 | ₩46,603 | ₩47,111 | ₩46,443 | ₩46,630 | +0.06% | 4.7만 |
|---|
| 2026.07.17 | ₩46,336 | ₩47,307 | ₩45,899 | ₩47,001 | +1.44% | 3.1만 |
|---|
| 2026.07.16 | ₩48,033 | ₩48,033 | ₩46,830 | ₩47,271 | -1.59% | 2.1만 |
|---|
| 2026.07.15 | ₩48,929 | ₩49,089 | ₩47,833 | ₩48,688 | -0.49% | 1.7만 |
|---|
| 2026.07.14 | ₩49,837 | ₩50,118 | ₩48,808 | ₩49,169 | -1.34% | 4.3만 |
|---|
| 2026.07.13 | ₩48,875 | ₩48,875 | ₩47,592 | ₩48,060 | -1.67% | 1.7만 |
|---|
| 2026.07.10 | ₩49,196 | ₩50,077 | ₩49,102 | ₩49,837 | +1.30% | 1.1만 |
|---|
| 2026.07.09 | ₩49,009 | ₩49,897 | ₩48,888 | ₩49,704 | +1.42% | 1.1만 |
|---|
| 2026.07.08 | ₩48,594 | ₩48,955 | ₩47,231 | ₩48,260 | -0.69% | 2.7만 |
|---|
| 2026.07.07 | ₩52,323 | ₩52,323 | ₩49,436 | ₩49,624 | -5.16% | 2.5만 |
|---|
| 2026.07.06 | ₩52,524 | ₩52,644 | ₩51,401 | ₩52,022 | -0.95% | 1.8만 |
|---|
| 2026.07.02 | ₩51,013 | ₩52,310 | ₩50,626 | ₩51,652 | +1.25% | 3.1만 |
|---|
| 2026.07.01 | ₩50,014 | ₩51,321 | ₩49,450 | ₩49,650 | -0.73% | 3.5만 |
|---|
| 2026.06.30 | ₩49,583 | ₩49,984 | ₩49,116 | ₩49,704 | +0.24% | 3만 |
|---|
| 2026.06.29 | ₩50,479 | ₩50,606 | ₩49,690 | ₩49,824 | -1.30% | 6.7만 |
|---|
| 2026.06.26 | ₩50,185 | ₩51,909 | ₩50,185 | ₩51,414 | +2.45% | 1.8만 |
|---|
| 2026.06.25 | ₩50,038 | ₩50,586 | ₩49,243 | ₩49,784 | -0.51% | 3.9만 |
|---|
| 2026.06.24 | ₩48,995 | ₩50,051 | ₩48,407 | ₩49,958 | +1.96% | 4.7만 |
|---|
| 2026.06.23 | ₩51,949 | ₩52,337 | ₩51,254 | ₩51,401 | -1.05% | 6만 |
|---|
| 2026.06.22 | ₩53,994 | ₩54,141 | ₩53,499 | ₩53,860 | -0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩55,357 | ₩56,333 | ₩53,459 | ₩53,954 | -2.54% | 3.6만 |
|---|
| 2026.06.17 | ₩56,988 | ₩58,805 | ₩55,130 | ₩55,183 | -3.17% | 4.8만 |
|---|
| 2026.06.16 | ₩56,546 | ₩56,807 | ₩55,758 | ₩56,635 | +0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩58,284 | ₩58,284 | ₩55,275 | ₩55,544 | -4.70% | 6.6만 |
|---|
| 2026.06.12 | ₩51,013 | ₩52,230 | ₩50,693 | ₩51,615 | +1.18% | 1.9만 |
|---|
| 2026.06.11 | ₩48,554 | ₩50,793 | ₩48,220 | ₩50,653 | +4.32% | 6만 |
|---|
| 2026.06.10 | ₩48,969 | ₩50,118 | ₩48,033 | ₩48,167 | -1.64% | 7.5만 |
|---|
| 2026.06.09 | ₩51,829 | ₩51,829 | ₩48,955 | ₩50,345 | -2.86% | 3.7만 |
|---|
| 2026.06.08 | ₩51,695 | ₩52,056 | ₩51,094 | ₩51,201 | -0.96% | 7.6만 |
|---|
| 2026.06.05 | ₩54,635 | ₩54,635 | ₩51,182 | ₩51,294 | -6.12% | 8.4만 |
|---|
| 2026.06.04 | ₩55,745 | ₩56,653 | ₩55,731 | ₩55,918 | +0.31% | 2.3만 |
|---|
| 2026.06.03 | ₩55,958 | ₩56,025 | ₩54,903 | ₩54,916 | -1.86% | 3.7만 |
|---|
| 2026.06.02 | ₩56,894 | ₩57,014 | ₩55,678 | ₩56,907 | +0.02% | 2.8만 |
|---|
| 2026.06.01 | ₩56,226 | ₩56,627 | ₩54,649 | ₩56,239 | +0.02% | 4.1만 |
|---|
| 2026.05.29 | ₩56,306 | ₩58,181 | ₩55,958 | ₩57,578 | +2.26% | 3.8만 |
|---|
| 2026.05.28 | ₩54,782 | ₩56,894 | ₩54,018 | ₩56,132 | +2.46% | 4.8만 |
|---|
| 2026.05.27 | ₩56,079 | ₩56,573 | ₩55,250 | ₩55,250 | -1.48% | 4.8만 |
|---|
| 2026.05.26 | ₩56,293 | ₩57,268 | ₩56,293 | ₩57,001 | +1.26% | 6.1만 |
|---|
| 2026.05.22 | ₩55,437 | ₩55,598 | ₩54,448 | ₩55,076 | -0.65% | 3.2만 |
|---|
| 2026.05.21 | ₩55,130 | ₩56,453 | ₩54,769 | ₩55,719 | +1.07% | 1.7만 |
|---|
| 2026.05.20 | ₩54,876 | ₩56,139 | ₩54,462 | ₩55,972 | +2.00% | 2.9만 |
|---|
| 2026.05.19 | ₩55,838 | ₩55,838 | ₩54,248 | ₩54,589 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩57,335 | ₩57,870 | ₩56,319 | ₩56,453 | -1.54% | 4.3만 |
|---|
| 2026.05.15 | ₩58,792 | ₩58,792 | ₩56,132 | ₩56,627 | -3.68% | 4.6만 |
|---|
| 2026.05.14 | ₩61,438 | ₩61,438 | ₩60,290 | ₩60,810 | -1.02% | 2.2만 |
|---|
| 2026.05.13 | ₩61,959 | ₩62,057 | ₩60,817 | ₩61,898 | -0.10% | 1.9만 |
|---|
| 2026.05.12 | ₩61,144 | ₩62,273 | ₩59,353 | ₩62,018 | +1.43% | 2.6만 |
|---|
| 2026.05.11 | ₩60,663 | ₩62,819 | ₩60,663 | ₩61,839 | +1.94% | 2.6만 |
|---|
| 2026.05.08 | ₩59,647 | ₩60,249 | ₩59,260 | ₩59,968 | +0.54% | 8.1천 |
|---|
| 2026.05.07 | ₩60,556 | ₩61,224 | ₩58,377 | ₩58,377 | -3.60% | 2만 |
|---|
| 2026.05.06 | ₩57,910 | ₩59,186 | ₩57,910 | ₩59,072 | +2.01% | 2.1만 |
|---|
| 2026.05.05 | ₩55,918 | ₩55,985 | ₩54,769 | ₩54,794 | -2.01% | 2.9만 |
|---|
| 2026.05.04 | ₩55,116 | ₩55,839 | ₩54,635 | ₩54,706 | -0.74% | 2.7만 |
|---|
| 2026.05.01 | ₩56,092 | ₩56,612 | ₩55,651 | ₩55,664 | -0.76% | 1.7만 |
|---|
| 2026.04.30 | ₩57,068 | ₩57,068 | ₩56,112 | ₩56,255 | -1.42% | 1.9만 |
|---|
| 2026.04.29 | ₩56,025 | ₩56,025 | ₩55,344 | ₩55,344 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩57,923 | ₩57,923 | ₩56,359 | ₩56,840 | -1.87% | 4만 |
|---|
| 2026.04.27 | ₩59,781 | ₩59,781 | ₩59,086 | ₩59,401 | -0.63% | 2.5만 |
|---|
| 2026.04.24 | ₩59,888 | ₩60,663 | ₩59,714 | ₩60,342 | +0.76% | 2.3만 |
|---|
| 2026.04.23 | ₩60,409 | ₩60,536 | ₩58,524 | ₩59,743 | -1.10% | 2.1만 |
|---|
| 2026.04.22 | ₩61,866 | ₩61,919 | ₩60,863 | ₩60,917 | -1.53% | 2.1만 |
|---|
| 2026.04.21 | ₩63,817 | ₩63,844 | ₩60,202 | ₩60,279 | -5.54% | 2.5만 |
|---|
| 2026.04.20 | ₩64,499 | ₩64,499 | ₩63,309 | ₩64,031 | -0.73% | 3.1만 |
|---|
| 2026.04.17 | ₩64,325 | ₩66,022 | ₩64,325 | ₩65,060 | +1.14% | 4만 |
|---|
| 2026.04.16 | ₩63,416 | ₩63,670 | ₩62,780 | ₩63,002 | -0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩64,646 | ₩64,646 | ₩62,708 | ₩63,015 | -2.52% | 3만 |
|---|
| 2026.04.14 | ₩64,231 | ₩65,300 | ₩64,151 | ₩64,643 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩62,908 | ₩63,824 | ₩62,868 | ₩63,710 | +1.27% | 2.9만 |
|---|
| 2026.04.10 | ₩63,296 | ₩63,924 | ₩63,149 | ₩63,296 | 0.00% | 2.1만 |
|---|
| 2026.04.09 | ₩63,229 | ₩63,777 | ₩62,214 | ₩62,948 | -0.44% | 3.7만 |
|---|
| 2026.04.08 | ₩64,926 | ₩65,140 | ₩62,093 | ₩62,748 | -3.36% | 2.8만 |
|---|
| 2026.04.07 | ₩60,369 | ₩61,719 | ₩59,701 | ₩61,411 | +1.73% | 5.6만 |
|---|
| 2026.04.06 | ₩60,890 | ₩61,371 | ₩60,656 | ₩61,160 | +0.44% | 2.4만 |
|---|
| 2026.04.02 | ₩58,337 | ₩62,160 | ₩58,164 | ₩61,278 | +5.04% | 5.4만 |
|---|
| 2026.04.01 | ₩60,984 | ₩63,162 | ₩60,142 | ₩62,039 | +1.73% | 6.7만 |
|---|
| 2026.03.31 | ₩56,921 | ₩59,433 | ₩56,921 | ₩59,286 | +4.16% | 2.6만 |
|---|
| 2026.03.30 | ₩56,266 | ₩57,161 | ₩54,729 | ₩55,263 | -1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩53,726 | ₩56,052 | ₩53,499 | ₩55,557 | +3.41% | 1.7만 |
|---|
| 2026.03.26 | ₩54,007 | ₩56,032 | ₩53,574 | ₩53,700 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩56,921 | ₩56,921 | ₩55,344 | ₩55,664 | -2.21% | 2.5만 |
|---|
| 2026.03.24 | ₩52,885 | ₩54,729 | ₩52,577 | ₩54,488 | +3.03% | 5.3만 |
|---|
| 2026.03.23 | ₩52,283 | ₩54,911 | ₩52,216 | ₩53,807 | +2.91% | 4.6만 |
|---|
| 2026.03.20 | ₩54,114 | ₩54,387 | ₩51,147 | ₩51,735 | -4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩52,524 | ₩54,341 | ₩51,869 | ₩54,047 | +2.90% | 7.2만 |
|---|
| 2026.03.18 | ₩58,698 | ₩58,698 | ₩57,114 | ₩57,335 | -2.32% | 4.9만 |
|---|
| 2026.03.17 | ₩62,160 | ₩62,160 | ₩60,556 | ₩61,001 | -1.86% | 7.6천 |
|---|
| 2026.03.16 | ₩60,476 | ₩62,440 | ₩60,048 | ₩61,211 | +1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩64,111 | ₩64,111 | ₩60,235 | ₩60,462 | -5.69% | 4.4만 |
|---|
| 2026.03.12 | ₩66,209 | ₩66,209 | ₩64,124 | ₩64,484 | -2.61% | 1.9만 |
|---|
| 2026.03.11 | ₩66,877 | ₩66,877 | ₩64,813 | ₩66,223 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩68,080 | ₩68,441 | ₩66,811 | ₩67,345 | -1.08% | 2.4만 |
|---|
| 2026.03.09 | ₩64,953 | ₩66,824 | ₩63,095 | ₩66,734 | +2.74% | 5.2만 |
|---|
| 2026.03.06 | ₩65,581 | ₩67,586 | ₩64,545 | ₩66,771 | +1.81% | 2.7만 |
|---|
| 2026.03.05 | ₩68,254 | ₩68,254 | ₩65,354 | ₩67,038 | -1.78% | 8.1만 |
|---|
| 2026.03.04 | ₩71,622 | ₩71,622 | ₩68,682 | ₩69,684 | -2.71% | 2.5만 |
|---|
| 2026.03.03 | ₩69,951 | ₩70,740 | ₩67,372 | ₩68,401 | -2.22% | 8.5만 |
|---|
| 2026.03.02 | ₩76,300 | ₩76,300 | ₩72,731 | ₩74,963 | -1.75% | 7.5만 |
|---|
| 2026.02.27 | ₩74,830 | ₩75,377 | ₩74,201 | ₩75,137 | +0.41% | 4.3만 |
|---|
| 2026.02.26 | ₩72,170 | ₩74,041 | ₩71,154 | ₩74,028 | +2.57% | 2.1만 |
|---|
| 2026.02.25 | ₩72,771 | ₩73,653 | ₩72,544 | ₩72,696 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩69,818 | ₩72,384 | ₩69,524 | ₩72,250 | +3.48% | 2.5만 |
|---|
| 2026.02.23 | ₩70,967 | ₩72,003 | ₩70,660 | ₩71,976 | +1.42% | 4.7만 |
|---|
| 2026.02.20 | ₩67,973 | ₩69,564 | ₩66,757 | ₩69,350 | +2.03% | 4.1만 |
|---|
| 2026.02.19 | ₩66,289 | ₩66,944 | ₩65,641 | ₩66,851 | +0.85% | 2.2만 |
|---|
| 2026.02.18 | ₩66,062 | ₩66,717 | ₩65,581 | ₩65,942 | -0.18% | 2.1만 |
|---|
| 2026.02.17 | ₩64,686 | ₩64,946 | ₩63,068 | ₩64,619 | -0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩65,180 | ₩67,145 | ₩64,752 | ₩66,987 | +2.77% | 3.1만 |
|---|
| 2026.02.12 | ₩68,708 | ₩68,708 | ₩63,616 | ₩63,830 | -7.10% | 4.4만 |
|---|
| 2026.02.11 | ₩69,363 | ₩69,494 | ₩67,265 | ₩69,069 | -0.42% | 4만 |
|---|
| 2026.02.10 | ₩66,958 | ₩67,719 | ₩66,276 | ₩67,586 | +0.94% | 2.7만 |
|---|
| 2026.02.09 | ₩64,057 | ₩67,038 | ₩64,057 | ₩66,915 | +4.46% | 3.6만 |
|---|
| 2026.02.06 | ₩62,026 | ₩63,563 | ₩62,026 | ₩62,962 | +1.51% | 2.7만 |
|---|
| 2026.02.05 | ₩62,841 | ₩63,603 | ₩60,158 | ₩60,476 | -3.76% | 9.8만 |
|---|
| 2026.02.04 | ₩66,971 | ₩66,971 | ₩62,828 | ₩65,087 | -2.81% | 5.6만 |
|---|
| 2026.02.03 | ₩66,877 | ₩66,877 | ₩63,042 | ₩65,300 | -2.36% | 8.2만 |
|---|
| 2026.02.02 | ₩62,213 | ₩64,231 | ₩61,572 | ₩62,480 | +0.43% | 5.3만 |
|---|
| 2026.01.30 | ₩65,568 | ₩67,091 | ₩61,052 | ₩61,932 | -5.54% | 12.7만 |
|---|
| 2026.01.29 | ₩75,952 | ₩75,952 | ₩69,243 | ₩71,408 | -5.98% | 9.8만 |
|---|
| 2026.01.28 | ₩74,282 | ₩74,629 | ₩72,838 | ₩74,629 | +0.47% | 8.9만 |
|---|
| 2026.01.27 | ₩72,531 | ₩72,852 | ₩69,978 | ₩72,852 | +0.44% | 6.6만 |
|---|
| 2026.01.26 | ₩73,760 | ₩74,830 | ₩71,602 | ₩71,729 | -2.75% | 11.1만 |
|---|
| 2026.01.23 | ₩70,980 | ₩71,582 | ₩70,559 | ₩71,415 | +0.61% | 3.1만 |
|---|
| 2026.01.22 | ₩67,225 | ₩70,326 | ₩67,225 | ₩69,978 | +4.10% | 10.9만 |
|---|
| 2026.01.21 | ₩70,005 | ₩70,005 | ₩66,570 | ₩67,332 | -3.82% | 5.6만 |
|---|
| 2026.01.20 | ₩68,561 | ₩68,561 | ₩66,971 | ₩68,401 | -0.23% | 13.2만 |
|---|
| 2026.01.16 | ₩64,271 | ₩64,458 | ₩62,641 | ₩64,458 | +0.29% | 3.1만 |
|---|
| 2026.01.15 | ₩63,349 | ₩64,579 | ₩62,721 | ₩64,338 | +1.56% | 3.2만 |
|---|
| 2026.01.14 | ₩64,793 | ₩64,793 | ₩63,195 | ₩63,987 | -1.24% | 2.3만 |
|---|
| 2026.01.13 | ₩64,031 | ₩64,405 | ₩63,574 | ₩64,017 | -0.02% | 5만 |
|---|
| 2026.01.12 | ₩62,213 | ₩63,536 | ₩62,213 | ₩63,216 | +1.61% | 3.8만 |
|---|
| 2026.01.09 | ₩60,743 | ₩61,348 | ₩60,436 | ₩60,770 | +0.04% | 2만 |
|---|
| 2026.01.08 | ₩59,420 | ₩60,490 | ₩58,706 | ₩60,478 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩59,914 | ₩60,275 | ₩58,348 | ₩60,275 | +0.60% | 2.8만 |
|---|
| 2026.01.06 | ₩59,393 | ₩60,903 | ₩59,393 | ₩60,756 | +2.30% | 3.1만 |
|---|
| 2026.01.05 | ₩58,337 | ₩59,794 | ₩58,164 | ₩58,712 | +0.64% | 5.1만 |
|---|
| 2026.01.02 | ₩58,230 | ₩58,230 | ₩55,584 | ₩56,715 | -2.60% | 3.8만 |
|---|
| 2025.12.31 | ₩58,017 | ₩58,017 | ₩56,867 | ₩56,881 | -1.96% | 2만 |
|---|
| 2025.12.30 | ₩58,030 | ₩58,618 | ₩57,629 | ₩57,936 | -0.16% | 4.2만 |
|---|
| 2025.12.29 | ₩58,377 | ₩58,377 | ₩56,386 | ₩56,800 | -2.70% | 12.1만 |
|---|
| 2025.12.26 | ₩60,569 | ₩60,902 | ₩59,487 | ₩60,823 | +0.42% | 9.1만 |
|---|
| 2025.12.24 | ₩59,366 | ₩59,366 | ₩58,591 | ₩59,214 | -0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩60,342 | ₩60,342 | ₩59,046 | ₩59,968 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩59,834 | ₩60,770 | ₩59,420 | ₩60,008 | +0.29% | 13만 |
|---|
| 2025.12.19 | ₩56,640 | ₩58,577 | ₩56,640 | ₩57,990 | +2.38% | 1.8만 |
|---|
| 2025.12.18 | ₩56,827 | ₩57,241 | ₩55,985 | ₩56,494 | -0.59% | 4.4만 |
|---|
| 2025.12.17 | ₩56,947 | ₩56,947 | ₩56,272 | ₩56,687 | -0.46% | 2.8만 |
|---|
| 2025.12.16 | ₩56,359 | ₩56,978 | ₩55,664 | ₩55,918 | -0.78% | 4.4만 |
|---|
| 2025.12.15 | ₩58,364 | ₩58,364 | ₩56,159 | ₩56,587 | -3.05% | 2.9만 |
|---|
| 2025.12.12 | ₩59,086 | ₩59,420 | ₩56,707 | ₩57,602 | -2.51% | 2.4만 |
|---|
| 2025.12.11 | ₩56,800 | ₩58,899 | ₩56,239 | ₩58,017 | +2.14% | 3만 |
|---|
| 2025.12.10 | ₩55,544 | ₩57,148 | ₩54,849 | ₩56,720 | +2.12% | 3.2만 |
|---|
| 2025.12.09 | ₩54,675 | ₩55,718 | ₩54,261 | ₩55,718 | +1.91% | 1.9만 |
|---|
| 2025.12.08 | ₩54,729 | ₩55,175 | ₩53,951 | ₩54,074 | -1.20% | 1.9만 |
|---|
| 2025.12.05 | ₩55,838 | ₩56,506 | ₩54,662 | ₩54,754 | -1.94% | 2.5만 |
|---|
| 2025.12.04 | ₩54,822 | ₩55,263 | ₩54,328 | ₩55,263 | +0.80% | 1.4만 |
|---|
| 2025.12.03 | ₩55,157 | ₩55,900 | ₩54,996 | ₩55,043 | -0.21% | 3.6만 |
|---|
| 2025.12.02 | ₩55,718 | ₩55,798 | ₩53,686 | ₩54,889 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩57,308 | ₩57,308 | ₩55,791 | ₩55,999 | -2.29% | 3.5만 |
|---|
| 2025.11.28 | ₩56,039 | ₩56,627 | ₩55,704 | ₩56,627 | +1.05% | 1.6만 |
|---|
| 2025.11.26 | ₩53,259 | ₩55,036 | ₩53,259 | ₩54,769 | +2.84% | 2.8만 |
|---|
| 2025.11.25 | ₩52,377 | ₩53,072 | ₩51,969 | ₩52,697 | +0.61% | 2.1만 |
|---|
| 2025.11.24 | ₩50,265 | ₩52,550 | ₩50,265 | ₩52,550 | +4.55% | 2.2만 |
|---|
| 2025.11.21 | ₩49,517 | ₩50,506 | ₩49,383 | ₩49,741 | +0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩51,949 | ₩52,724 | ₩49,690 | ₩49,811 | -4.12% | 2.2만 |
|---|
| 2025.11.19 | ₩51,976 | ₩53,058 | ₩51,374 | ₩51,936 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,414 | ₩51,775 | ₩50,786 | ₩51,281 | -0.26% | 3.5만 |
|---|
| 2025.11.17 | ₩51,481 | ₩52,109 | ₩50,512 | ₩51,134 | -0.67% | 6.3만 |
|---|
| 2025.11.14 | ₩50,425 | ₩52,096 | ₩49,597 | ₩51,588 | +2.31% | 2.5만 |
|---|
| 2025.11.13 | ₩53,860 | ₩54,141 | ₩51,882 | ₩52,283 | -2.93% | 5.8만 |
|---|
| 2025.11.12 | ₩51,829 | ₩54,194 | ₩51,829 | ₩54,047 | +4.28% | 5.5만 |
|---|
| 2025.11.11 | ₩51,896 | ₩51,896 | ₩50,933 | ₩51,775 | -0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩51,187 | ₩51,909 | ₩51,005 | ₩51,652 | +0.91% | 6.7만 |
|---|
| 2025.11.07 | ₩48,474 | ₩49,114 | ₩47,940 | ₩49,114 | +1.32% | 3.1만 |
|---|
| 2025.11.06 | ₩48,474 | ₩49,049 | ₩47,823 | ₩48,000 | -0.98% | 2.8만 |
|---|
| 2025.11.05 | ₩47,311 | ₩48,006 | ₩47,245 | ₩47,806 | +1.05% | 2.4만 |
|---|
| 2025.11.04 | ₩47,632 | ₩47,764 | ₩46,403 | ₩46,616 | -2.13% | 8만 |
|---|
| 2025.11.03 | ₩49,022 | ₩49,490 | ₩48,528 | ₩49,015 | -0.01% | 4.5만 |
|---|
| 2025.10.31 | ₩50,185 | ₩50,185 | ₩48,755 | ₩49,289 | -1.78% | 3.8만 |
|---|
| 2025.10.30 | ₩48,835 | ₩50,237 | ₩48,822 | ₩49,891 | +2.16% | 2.7만 |
|---|
| 2025.10.29 | ₩50,212 | ₩50,212 | ₩48,514 | ₩48,632 | -3.15% | 2.6만 |
|---|
| 2025.10.28 | ₩47,111 | ₩48,912 | ₩47,111 | ₩48,688 | +3.35% | 4만 |
|---|
| 2025.10.27 | ₩48,808 | ₩49,476 | ₩47,111 | ₩48,060 | -1.53% | 5.1만 |
|---|
| 2025.10.24 | ₩50,198 | ₩51,054 | ₩49,717 | ₩50,399 | +0.40% | 3.7만 |
|---|
| 2025.10.23 | ₩51,160 | ₩51,254 | ₩50,626 | ₩50,693 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩48,621 | ₩50,506 | ₩48,354 | ₩50,305 | +3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩52,296 | ₩52,296 | ₩49,704 | ₩50,145 | -4.11% | 17.1만 |
|---|
| 2025.10.20 | ₩55,357 | ₩55,932 | ₩54,809 | ₩55,437 | +0.14% | 6.3만 |
|---|
| 2025.10.17 | ₩57,215 | ₩57,402 | ₩53,272 | ₩54,087 | -5.47% | 10.6만 |
|---|
| 2025.10.16 | ₩57,776 | ₩59,340 | ₩57,438 | ₩58,872 | +1.90% | 5.1만 |
|---|
| 2025.10.15 | ₩56,306 | ₩57,216 | ₩56,019 | ₩57,148 | +1.50% | 5.1만 |
|---|
| 2025.10.14 | ₩54,876 | ₩55,862 | ₩54,164 | ₩55,223 | +0.63% | 5.1만 |
|---|
| 2025.10.13 | ₩54,876 | ₩55,410 | ₩54,609 | ₩55,384 | +0.93% | 5.5만 |
|---|
| 2025.10.10 | ₩53,459 | ₩53,620 | ₩52,470 | ₩52,965 | -0.92% | 5.5만 |
|---|