시장 데이터를 불러오는 중
전체 종목
Global X Gold Explorers ETF 과거 주가
Global X Gold Explorers ETF · GOEX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Gold Explorers ETF · GOEX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,611 | ₩112,028 | ₩109,611 | ₩111,721 | +1.93% | 6천 |
| 2026.10.08 | ₩106,980 | ₩108,115 | ₩106,793 | ₩108,115 | +1.06% | 700 |
| 2026.10.07 | ₩106,419 | ₩107,514 | ₩105,431 | ₩106,673 | +0.24% | 5.6천 |
| 2026.10.06 | ₩110,065 | ₩110,519 | ₩110,065 | ₩110,519 | +0.41% | 1.2천 |
| 2026.10.05 | ₩109,023 | ₩109,477 | ₩108,783 | ₩109,477 | +0.42% | 1.7천 |
| 2026.10.02 | ₩110,199 | ₩110,960 | ₩108,917 | ₩109,571 | -0.57% | 3.2천 |
| 2026.10.01 | ₩112,109 | ₩112,109 | ₩109,144 | ₩109,144 | -2.64% | 5.1천 |
| 2026.09.30 | ₩111,294 | ₩111,294 | ₩110,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,027 |
| -0.24% |
| 1천 |
| 2026.09.29 | ₩111,468 | ₩112,883 | ₩111,468 | ₩112,883 | +1.27% | 4.6천 |
|---|
| 2026.09.28 | ₩111,361 | ₩112,242 | ₩110,306 | ₩110,840 | -0.47% | 4.3천 |
|---|
| 2026.09.25 | ₩116,209 | ₩117,998 | ₩116,075 | ₩117,691 | +1.28% | 1.3만 |
|---|
| 2026.09.24 | ₩117,251 | ₩117,251 | ₩114,940 | ₩116,382 | -0.74% | 2.8천 |
|---|
| 2026.09.23 | ₩119,134 | ₩119,134 | ₩117,197 | ₩117,758 | -1.15% | 5.8천 |
|---|
| 2026.09.22 | ₩119,989 | ₩123,274 | ₩119,601 | ₩122,887 | +2.42% | 6천 |
|---|
| 2026.09.21 | ₩118,933 | ₩118,933 | ₩117,972 | ₩118,600 | -0.28% | 4.9천 |
|---|
| 2026.09.18 | ₩118,800 | ₩119,534 | ₩117,584 | ₩119,534 | +0.62% | 1.2천 |
|---|
| 2026.09.17 | ₩117,611 | ₩119,000 | ₩117,611 | ₩118,439 | +0.70% | 4.3천 |
|---|
| 2026.09.16 | ₩117,384 | ₩118,199 | ₩111,895 | ₩113,391 | -3.40% | 4.5천 |
|---|
| 2026.09.15 | ₩116,529 | ₩116,529 | ₩114,018 | ₩115,955 | -0.49% | 5.8천 |
|---|
| 2026.09.14 | ₩116,329 | ₩117,197 | ₩114,713 | ₩116,329 | 0.00% | 6.9천 |
|---|
| 2026.09.11 | ₩122,179 | ₩122,179 | ₩120,376 | ₩120,763 | -1.16% | 3.1천 |
|---|
| 2026.09.10 | ₩121,605 | ₩121,605 | ₩120,256 | ₩120,389 | -1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩124,089 | ₩125,959 | ₩124,089 | ₩124,596 | +0.41% | 4.2천 |
|---|
| 2026.09.08 | ₩123,955 | ₩125,571 | ₩123,555 | ₩123,661 | -0.24% | 4.3천 |
|---|
| 2026.09.04 | ₩124,556 | ₩126,065 | ₩123,234 | ₩125,611 | +0.85% | 5.2천 |
|---|
| 2026.09.03 | ₩126,880 | ₩127,762 | ₩125,144 | ₩127,267 | +0.31% | 4.5천 |
|---|
| 2026.09.02 | ₩119,828 | ₩124,102 | ₩119,828 | ₩123,114 | +2.74% | 7.4천 |
|---|
| 2026.09.01 | ₩119,067 | ₩122,620 | ₩118,159 | ₩118,386 | -0.57% | 5.5천 |
|---|
| 2026.08.31 | ₩124,489 | ₩124,489 | ₩121,645 | ₩123,394 | -0.88% | 7천 |
|---|
| 2026.08.28 | ₩130,206 | ₩130,219 | ₩123,675 | ₩124,289 | -4.54% | 1.1만 |
|---|
| 2026.08.27 | ₩128,710 | ₩130,433 | ₩128,710 | ₩129,805 | +0.85% | 6.8천 |
|---|
| 2026.08.26 | ₩128,309 | ₩129,164 | ₩127,334 | ₩127,548 | -0.59% | 2.5만 |
|---|
| 2026.08.25 | ₩127,922 | ₩130,700 | ₩126,546 | ₩130,433 | +1.96% | 4.8만 |
|---|
| 2026.08.24 | ₩130,513 | ₩130,513 | ₩126,266 | ₩128,202 | -1.77% | 5.3만 |
|---|
| 2026.08.21 | ₩128,309 | ₩128,843 | ₩126,880 | ₩128,456 | +0.11% | 4.3만 |
|---|
| 2026.08.20 | ₩121,431 | ₩125,024 | ₩121,097 | ₩124,583 | +2.60% | 8.9천 |
|---|
| 2026.08.19 | ₩116,089 | ₩121,217 | ₩116,089 | ₩121,217 | +4.42% | 3.3만 |
|---|
| 2026.08.18 | ₩113,898 | ₩113,898 | ₩111,387 | ₩111,708 | -1.92% | 2.1만 |
|---|
| 2026.08.17 | ₩115,474 | ₩117,384 | ₩115,194 | ₩116,342 | +0.75% | 9.5천 |
|---|
| 2026.08.14 | ₩114,326 | ₩115,848 | ₩113,217 | ₩114,526 | +0.18% | 5.4천 |
|---|
| 2026.08.13 | ₩114,165 | ₩114,165 | ₩111,347 | ₩111,775 | -2.09% | 4.8천 |
|---|
| 2026.08.12 | ₩115,821 | ₩116,529 | ₩114,566 | ₩115,287 | -0.46% | 1.1만 |
|---|
| 2026.08.11 | ₩114,139 | ₩114,660 | ₩111,614 | ₩113,604 | -0.47% | 2.9천 |
|---|
| 2026.08.10 | ₩111,788 | ₩114,099 | ₩111,200 | ₩113,551 | +1.58% | 8.8천 |
|---|
| 2026.08.07 | ₩112,149 | ₩113,204 | ₩110,399 | ₩112,523 | +0.33% | 7.4천 |
|---|
| 2026.08.06 | ₩103,841 | ₩105,751 | ₩103,815 | ₩105,190 | +1.30% | 3.7천 |
|---|
| 2026.08.05 | ₩101,851 | ₩106,005 | ₩101,851 | ₩105,297 | +3.38% | 1.8만 |
|---|
| 2026.08.04 | ₩97,310 | ₩97,965 | ₩95,801 | ₩97,204 | -0.11% | 4.1천 |
|---|
| 2026.08.03 | ₩92,155 | ₩93,905 | ₩92,155 | ₩93,905 | +1.90% | 1.6천 |
|---|
| 2026.07.31 | ₩93,277 | ₩93,277 | ₩91,487 | ₩91,541 | -1.86% | 3.3천 |
|---|
| 2026.07.30 | ₩92,289 | ₩95,120 | ₩92,289 | ₩95,120 | +3.07% | 1.7천 |
|---|
| 2026.07.29 | ₩91,554 | ₩93,557 | ₩89,778 | ₩91,314 | -0.26% | 3.7천 |
|---|
| 2026.07.28 | ₩91,821 | ₩93,464 | ₩91,006 | ₩92,769 | +1.03% | 1.8천 |
|---|
| 2026.07.27 | ₩94,426 | ₩94,426 | ₩94,385 | ₩94,385 | -0.04% | 800 |
|---|
| 2026.07.24 | ₩94,826 | ₩94,826 | ₩93,223 | ₩93,223 | -1.69% | 500 |
|---|
| 2026.07.23 | ₩92,663 | ₩94,252 | ₩92,663 | ₩93,464 | +0.86% | 5.7천 |
|---|
| 2026.07.22 | ₩96,242 | ₩97,858 | ₩96,162 | ₩96,736 | +0.51% | 6.4천 |
|---|
| 2026.07.21 | ₩90,285 | ₩92,863 | ₩89,938 | ₩92,676 | +2.65% | 1.5만 |
|---|
| 2026.07.20 | ₩87,788 | ₩88,268 | ₩86,946 | ₩87,587 | -0.23% | 4.4천 |
|---|
| 2026.07.17 | ₩86,813 | ₩88,709 | ₩86,078 | ₩87,748 | +1.08% | 5천 |
|---|
| 2026.07.16 | ₩89,497 | ₩89,885 | ₩87,614 | ₩88,375 | -1.25% | 5.4천 |
|---|
| 2026.07.15 | ₩92,783 | ₩92,783 | ₩90,713 | ₩91,915 | -0.94% | 1.8천 |
|---|
| 2026.07.14 | ₩95,200 | ₩95,200 | ₩93,370 | ₩93,370 | -1.92% | 2.6천 |
|---|
| 2026.07.13 | ₩92,649 | ₩92,703 | ₩90,299 | ₩91,073 | -1.70% | 2.9만 |
|---|
| 2026.07.10 | ₩94,158 | ₩94,279 | ₩93,344 | ₩94,279 | +0.13% | 2.1천 |
|---|
| 2026.07.09 | ₩94,118 | ₩94,853 | ₩93,370 | ₩94,412 | +0.31% | 2.6천 |
|---|
| 2026.07.08 | ₩91,487 | ₩91,487 | ₩89,511 | ₩91,100 | -0.42% | 4.8천 |
|---|
| 2026.07.07 | ₩97,724 | ₩98,593 | ₩94,011 | ₩94,546 | -3.25% | 5.8천 |
|---|
| 2026.07.06 | ₩101,504 | ₩101,504 | ₩97,257 | ₩99,567 | -1.91% | 7.8천 |
|---|
| 2026.07.02 | ₩95,000 | ₩98,432 | ₩95,000 | ₩96,536 | +1.62% | 7.4천 |
|---|
| 2026.07.01 | ₩92,916 | ₩96,042 | ₩92,916 | ₩93,077 | +0.17% | 1만 |
|---|
| 2026.06.30 | ₩91,113 | ₩93,277 | ₩91,060 | ₩92,329 | +1.33% | 4.9천 |
|---|
| 2026.06.29 | ₩93,651 | ₩93,651 | ₩91,808 | ₩93,077 | -0.61% | 2.7천 |
|---|
| 2026.06.26 | ₩92,329 | ₩96,522 | ₩92,329 | ₩94,733 | +2.60% | 5.3천 |
|---|
| 2026.06.25 | ₩93,077 | ₩93,491 | ₩90,819 | ₩92,529 | -0.59% | 4.8천 |
|---|
| 2026.06.24 | ₩91,794 | ₩93,090 | ₩90,152 | ₩90,846 | -1.03% | 1.2만 |
|---|
| 2026.06.23 | ₩97,658 | ₩97,658 | ₩95,360 | ₩95,935 | -1.76% | 1.1만 |
|---|
| 2026.06.22 | ₩99,394 | ₩100,836 | ₩97,324 | ₩100,729 | +1.34% | 8.2천 |
|---|
| 2026.06.18 | ₩103,841 | ₩104,643 | ₩99,327 | ₩100,850 | -2.88% | 8.8천 |
|---|
| 2026.06.17 | ₩106,953 | ₩110,466 | ₩103,828 | ₩103,828 | -2.92% | 8.1천 |
|---|
| 2026.06.16 | ₩106,606 | ₩107,434 | ₩104,977 | ₩107,394 | +0.74% | 6.5천 |
|---|
| 2026.06.15 | ₩103,187 | ₩106,326 | ₩103,187 | ₩103,788 | +0.58% | 1.7만 |
|---|
| 2026.06.12 | ₩94,986 | ₩96,736 | ₩94,986 | ₩96,389 | +1.48% | 4.7천 |
|---|
| 2026.06.11 | ₩89,203 | ₩93,891 | ₩88,549 | ₩93,397 | +4.70% | 4.9천 |
|---|
| 2026.06.10 | ₩89,230 | ₩91,875 | ₩87,507 | ₩88,028 | -1.35% | 1.5만 |
|---|
| 2026.06.09 | ₩95,307 | ₩95,601 | ₩90,552 | ₩92,462 | -2.98% | 1.3만 |
|---|
| 2026.06.08 | ₩94,653 | ₩95,601 | ₩93,704 | ₩94,105 | -0.58% | 1.2만 |
|---|
| 2026.06.05 | ₩101,277 | ₩101,277 | ₩94,052 | ₩94,052 | -7.13% | 6.6천 |
|---|
| 2026.06.04 | ₩102,840 | ₩105,765 | ₩102,840 | ₩103,254 | +0.40% | 7.9천 |
|---|
| 2026.06.03 | ₩104,002 | ₩104,002 | ₩102,185 | ₩102,239 | -1.70% | 7.3천 |
|---|
| 2026.06.02 | ₩107,314 | ₩107,314 | ₩105,257 | ₩106,619 | -0.65% | 1.4만 |
|---|
| 2026.06.01 | ₩104,696 | ₩107,167 | ₩103,107 | ₩105,765 | +1.02% | 8천 |
|---|
| 2026.05.29 | ₩106,205 | ₩109,518 | ₩105,484 | ₩109,077 | +2.70% | 1만 |
|---|
| 2026.05.28 | ₩103,347 | ₩106,526 | ₩101,504 | ₩105,938 | +2.51% | 8.2천 |
|---|
| 2026.05.27 | ₩104,883 | ₩106,593 | ₩104,750 | ₩104,923 | +0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩106,673 | ₩108,169 | ₩105,911 | ₩107,247 | +0.54% | 1.4만 |
|---|
| 2026.05.22 | ₩104,362 | ₩104,723 | ₩102,372 | ₩103,280 | -1.04% | 4.3천 |
|---|
| 2026.05.21 | ₩103,000 | ₩105,351 | ₩102,265 | ₩104,389 | +1.35% | 4.2천 |
|---|
| 2026.05.20 | ₩103,067 | ₩105,965 | ₩103,067 | ₩105,457 | +2.32% | 3.9천 |
|---|
| 2026.05.19 | ₩106,659 | ₩106,659 | ₩102,105 | ₩103,160 | -3.28% | 1.1만 |
|---|
| 2026.05.18 | ₩110,265 | ₩110,265 | ₩107,501 | ₩108,115 | -1.95% | 7.8천 |
|---|
| 2026.05.15 | ₩111,134 | ₩111,815 | ₩108,516 | ₩109,624 | -1.36% | 1.4만 |
|---|
| 2026.05.14 | ₩119,294 | ₩119,294 | ₩116,623 | ₩117,384 | -1.60% | 4.6천 |
|---|
| 2026.05.13 | ₩118,185 | ₩120,857 | ₩117,932 | ₩120,042 | +1.57% | 5.9천 |
|---|
| 2026.05.12 | ₩117,384 | ₩120,523 | ₩116,222 | ₩120,389 | +2.56% | 9천 |
|---|
| 2026.05.11 | ₩116,503 | ₩120,683 | ₩116,503 | ₩119,668 | +2.72% | 1.8만 |
|---|
| 2026.05.08 | ₩114,566 | ₩116,396 | ₩114,566 | ₩115,434 | +0.76% | 9.9천 |
|---|
| 2026.05.07 | ₩116,503 | ₩119,040 | ₩113,671 | ₩113,885 | -2.25% | 1.6만 |
|---|
| 2026.05.06 | ₩110,933 | ₩115,407 | ₩110,933 | ₩114,112 | +2.87% | 2.8만 |
|---|
| 2026.05.05 | ₩107,808 | ₩108,382 | ₩106,352 | ₩106,352 | -1.35% | 7천 |
|---|
| 2026.05.04 | ₩106,699 | ₩108,155 | ₩105,858 | ₩105,885 | -0.76% | 1.6만 |
|---|
| 2026.05.01 | ₩108,329 | ₩110,519 | ₩108,182 | ₩108,396 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩110,132 | ₩110,853 | ₩108,449 | ₩109,130 | -0.91% | 2.3만 |
|---|
| 2026.04.29 | ₩108,556 | ₩109,117 | ₩107,501 | ₩107,501 | -0.97% | 6.6천 |
|---|
| 2026.04.28 | ₩111,948 | ₩112,723 | ₩109,745 | ₩110,613 | -1.19% | 9.5천 |
|---|
| 2026.04.27 | ₩115,862 | ₩115,862 | ₩113,992 | ₩114,713 | -0.99% | 9.3천 |
|---|
| 2026.04.24 | ₩115,434 | ₩117,157 | ₩115,394 | ₩116,543 | +0.96% | 3.8만 |
|---|
| 2026.04.23 | ₩117,625 | ₩118,039 | ₩113,845 | ₩115,247 | -2.02% | 1.7만 |
|---|
| 2026.04.22 | ₩118,092 | ₩120,736 | ₩118,092 | ₩118,519 | +0.36% | 1.7만 |
|---|
| 2026.04.21 | ₩122,873 | ₩124,022 | ₩116,356 | ₩116,609 | -5.10% | 3.6만 |
|---|
| 2026.04.20 | ₩123,167 | ₩124,463 | ₩123,167 | ₩123,955 | +0.64% | 1.3만 |
|---|
| 2026.04.17 | ₩124,236 | ₩127,494 | ₩123,728 | ₩124,770 | +0.43% | 1.3만 |
|---|
| 2026.04.16 | ₩123,127 | ₩123,247 | ₩121,391 | ₩121,645 | -1.20% | 4.6만 |
|---|
| 2026.04.15 | ₩125,918 | ₩125,918 | ₩120,963 | ₩121,551 | -3.47% | 9.2천 |
|---|
| 2026.04.14 | ₩124,022 | ₩125,611 | ₩123,461 | ₩124,449 | +0.34% | 1.3만 |
|---|
| 2026.04.13 | ₩120,202 | ₩122,767 | ₩119,548 | ₩122,312 | +1.76% | 1.4만 |
|---|
| 2026.04.10 | ₩121,271 | ₩122,994 | ₩121,204 | ₩122,246 | +0.80% | 9.3천 |
|---|
| 2026.04.09 | ₩121,992 | ₩123,795 | ₩119,615 | ₩121,044 | -0.78% | 6.7만 |
|---|
| 2026.04.08 | ₩124,316 | ₩124,316 | ₩118,920 | ₩120,897 | -2.75% | 1.6만 |
|---|
| 2026.04.07 | ₩114,766 | ₩117,424 | ₩113,618 | ₩117,424 | +2.32% | 1.7만 |
|---|
| 2026.04.06 | ₩114,686 | ₩115,995 | ₩114,686 | ₩115,768 | +0.94% | 1.5만 |
|---|
| 2026.04.02 | ₩109,771 | ₩116,596 | ₩109,771 | ₩114,993 | +4.76% | 2.4만 |
|---|
| 2026.04.01 | ₩116,623 | ₩121,631 | ₩115,568 | ₩119,027 | +2.06% | 13.6만 |
|---|
| 2026.03.31 | ₩106,913 | ₩113,150 | ₩106,913 | ₩113,030 | +5.72% | 2.8만 |
|---|
| 2026.03.30 | ₩107,648 | ₩107,648 | ₩103,040 | ₩104,683 | -2.75% | 4만 |
|---|
| 2026.03.27 | ₩99,327 | ₩105,992 | ₩99,327 | ₩104,883 | +5.59% | 1.9만 |
|---|
| 2026.03.26 | ₩102,813 | ₩105,644 | ₩99,754 | ₩99,848 | -2.88% | 6.7만 |
|---|
| 2026.03.25 | ₩107,514 | ₩108,155 | ₩105,805 | ₩106,018 | -1.39% | 3.8만 |
|---|
| 2026.03.24 | ₩100,863 | ₩103,815 | ₩99,541 | ₩102,546 | +1.67% | 1.1만 |
|---|
| 2026.03.23 | ₩99,928 | ₩105,003 | ₩99,928 | ₩103,200 | +3.27% | 18만 |
|---|
| 2026.03.20 | ₩102,012 | ₩102,492 | ₩96,429 | ₩98,032 | -3.90% | 4.6만 |
|---|
| 2026.03.19 | ₩100,649 | ₩103,000 | ₩97,404 | ₩101,972 | +1.31% | 5.2만 |
|---|
| 2026.03.18 | ₩112,643 | ₩112,830 | ₩108,676 | ₩109,023 | -3.21% | 15.1만 |
|---|
| 2026.03.17 | ₩118,666 | ₩119,267 | ₩116,195 | ₩116,209 | -2.07% | 7.2천 |
|---|
| 2026.03.16 | ₩116,329 | ₩120,242 | ₩114,860 | ₩116,569 | +0.21% | 8천 |
|---|
| 2026.03.13 | ₩122,780 | ₩122,780 | ₩116,195 | ₩116,810 | -4.86% | 2.1만 |
|---|
| 2026.03.12 | ₩125,251 | ₩125,251 | ₩122,406 | ₩123,007 | -1.79% | 1만 |
|---|
| 2026.03.11 | ₩129,645 | ₩129,645 | ₩124,489 | ₩126,546 | -2.39% | 1.5만 |
|---|
| 2026.03.10 | ₩129,404 | ₩132,823 | ₩129,404 | ₩129,444 | +0.03% | 9.8천 |
|---|
| 2026.03.09 | ₩123,140 | ₩127,494 | ₩119,481 | ₩127,494 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩124,302 | ₩129,257 | ₩124,302 | ₩126,960 | +2.14% | 1만 |
|---|
| 2026.03.05 | ₩131,768 | ₩131,768 | ₩125,010 | ₩128,857 | -2.21% | 1.7만 |
|---|
| 2026.03.04 | ₩137,258 | ₩137,258 | ₩132,490 | ₩133,932 | -2.42% | 2.4만 |
|---|
| 2026.03.03 | ₩136,536 | ₩136,536 | ₩129,338 | ₩132,690 | -2.82% | 5.2만 |
|---|
| 2026.03.02 | ₩146,994 | ₩147,168 | ₩140,650 | ₩145,845 | -0.78% | 2.8만 |
|---|
| 2026.02.27 | ₩143,735 | ₩145,044 | ₩142,172 | ₩144,456 | +0.50% | 2.4만 |
|---|
| 2026.02.26 | ₩137,939 | ₩142,346 | ₩136,269 | ₩141,745 | +2.76% | 1.6만 |
|---|
| 2026.02.25 | ₩138,046 | ₩141,371 | ₩138,046 | ₩138,526 | +0.35% | 1.3만 |
|---|
| 2026.02.24 | ₩133,224 | ₩138,753 | ₩132,343 | ₩137,431 | +3.16% | 1.3만 |
|---|
| 2026.02.23 | ₩134,279 | ₩137,765 | ₩133,932 | ₩137,698 | +2.55% | 2.1만 |
|---|
| 2026.02.20 | ₩131,087 | ₩132,917 | ₩129,444 | ₩132,917 | +1.40% | 5만 |
|---|
| 2026.02.19 | ₩126,733 | ₩129,805 | ₩126,733 | ₩129,805 | +2.42% | 1.6만 |
|---|
| 2026.02.18 | ₩124,730 | ₩127,681 | ₩124,730 | ₩125,945 | +0.97% | 1.4만 |
|---|
| 2026.02.17 | ₩123,741 | ₩125,184 | ₩119,775 | ₩123,421 | -0.26% | 18.6만 |
|---|
| 2026.02.13 | ₩124,770 | ₩128,857 | ₩123,902 | ₩128,523 | +3.01% | 1.8만 |
|---|
| 2026.02.12 | ₩131,354 | ₩131,354 | ₩121,792 | ₩121,925 | -7.18% | 2.4만 |
|---|
| 2026.02.11 | ₩131,074 | ₩132,423 | ₩128,349 | ₩132,423 | +1.03% | 2.1만 |
|---|
| 2026.02.10 | ₩127,762 | ₩129,151 | ₩126,266 | ₩128,563 | +0.63% | 3.6만 |
|---|
| 2026.02.09 | ₩121,912 | ₩128,576 | ₩121,912 | ₩128,349 | +5.28% | 34.8만 |
|---|
| 2026.02.06 | ₩116,583 | ₩120,443 | ₩116,583 | ₩120,189 | +3.09% | 26.3만 |
|---|
| 2026.02.05 | ₩116,970 | ₩119,214 | ₩113,524 | ₩113,925 | -2.60% | 23.8만 |
|---|
| 2026.02.04 | ₩124,329 | ₩124,997 | ₩117,397 | ₩121,845 | -2.00% | 2.1만 |
|---|
| 2026.02.03 | ₩124,262 | ₩124,877 | ₩119,014 | ₩121,925 | -1.88% | 4.1만 |
|---|
| 2026.02.02 | ₩116,049 | ₩120,175 | ₩114,633 | ₩115,461 | -0.51% | 4.3만 |
|---|
| 2026.01.30 | ₩122,206 | ₩126,239 | ₩114,967 | ₩115,888 | -5.17% | 8.3만 |
|---|
| 2026.01.29 | ₩142,720 | ₩142,720 | ₩130,032 | ₩134,399 | -5.83% | 4.8만 |
|---|
| 2026.01.28 | ₩141,077 | ₩141,839 | ₩137,164 | ₩141,411 | +0.24% | 19.7만 |
|---|
| 2026.01.27 | ₩136,550 | ₩139,862 | ₩133,024 | ₩139,862 | +2.43% | 6.5만 |
|---|
| 2026.01.26 | ₩142,894 | ₩145,592 | ₩137,551 | ₩138,019 | -3.41% | 10.2만 |
|---|
| 2026.01.23 | ₩136,643 | ₩138,500 | ₩134,453 | ₩137,885 | +0.91% | 3만 |
|---|
| 2026.01.22 | ₩129,111 | ₩135,989 | ₩128,229 | ₩135,107 | +4.64% | 3.5만 |
|---|
| 2026.01.21 | ₩131,474 | ₩131,474 | ₩126,893 | ₩128,296 | -2.42% | 3.6만 |
|---|
| 2026.01.20 | ₩126,266 | ₩129,992 | ₩126,266 | ₩129,912 | +2.89% | 3.6만 |
|---|
| 2026.01.16 | ₩120,216 | ₩121,324 | ₩116,650 | ₩120,830 | +0.51% | 2만 |
|---|
| 2026.01.15 | ₩120,202 | ₩121,738 | ₩118,720 | ₩121,551 | +1.12% | 1.2만 |
|---|
| 2026.01.14 | ₩122,393 | ₩122,393 | ₩118,226 | ₩120,763 | -1.33% | 2만 |
|---|
| 2026.01.13 | ₩121,524 | ₩122,219 | ₩119,454 | ₩120,055 | -1.21% | 1.5만 |
|---|
| 2026.01.12 | ₩118,733 | ₩121,271 | ₩118,733 | ₩119,601 | +0.73% | 2.4만 |
|---|
| 2026.01.09 | ₩114,059 | ₩116,102 | ₩114,059 | ₩115,554 | +1.31% | 1.5만 |
|---|
| 2026.01.08 | ₩112,202 | ₩114,059 | ₩112,162 | ₩114,059 | +1.65% | 8.6만 |
|---|
| 2026.01.07 | ₩114,085 | ₩115,034 | ₩110,599 | ₩115,034 | +0.83% | 2.3만 |
|---|
| 2026.01.06 | ₩113,164 | ₩116,276 | ₩112,282 | ₩116,276 | +2.75% | 2.2만 |
|---|
| 2026.01.05 | ₩110,853 | ₩113,992 | ₩109,838 | ₩112,042 | +1.07% | 3.7만 |
|---|
| 2026.01.02 | ₩110,973 | ₩110,973 | ₩104,709 | ₩106,766 | -3.79% | 3.6만 |
|---|
| 2025.12.31 | ₩109,384 | ₩110,105 | ₩107,621 | ₩107,634 | -1.60% | 11.7만 |
|---|
| 2025.12.30 | ₩110,466 | ₩111,147 | ₩108,850 | ₩109,491 | -0.88% | 12.9만 |
|---|
| 2025.12.29 | ₩112,215 | ₩112,215 | ₩108,876 | ₩110,052 | -1.93% | 14.9만 |
|---|
| 2025.12.26 | ₩115,140 | ₩118,239 | ₩114,446 | ₩117,651 | +2.18% | 23.3만 |
|---|
| 2025.12.24 | ₩116,129 | ₩116,129 | ₩112,990 | ₩113,965 | -1.86% | 1.2만 |
|---|
| 2025.12.23 | ₩115,928 | ₩116,195 | ₩113,043 | ₩115,875 | -0.05% | 29.9만 |
|---|
| 2025.12.22 | ₩115,635 | ₩117,264 | ₩115,247 | ₩115,862 | +0.20% | 13.5만 |
|---|
| 2025.12.19 | ₩109,558 | ₩112,696 | ₩109,558 | ₩111,828 | +2.07% | 2.7만 |
|---|
| 2025.12.18 | ₩109,104 | ₩110,706 | ₩108,302 | ₩108,770 | -0.31% | 1.4만 |
|---|
| 2025.12.17 | ₩109,838 | ₩109,838 | ₩107,514 | ₩109,117 | -0.66% | 2.2만 |
|---|
| 2025.12.16 | ₩106,766 | ₩108,436 | ₩105,992 | ₩107,207 | +0.41% | 1.7만 |
|---|
| 2025.12.15 | ₩109,851 | ₩109,932 | ₩105,511 | ₩106,125 | -3.39% | 1.9만 |
|---|
| 2025.12.12 | ₩112,362 | ₩112,362 | ₩106,553 | ₩108,850 | -3.13% | 1.8만 |
|---|
| 2025.12.11 | ₩104,669 | ₩109,264 | ₩104,669 | ₩108,115 | +3.29% | 2.6만 |
|---|
| 2025.12.10 | ₩101,504 | ₩104,843 | ₩100,729 | ₩104,563 | +3.01% | 1.4만 |
|---|
| 2025.12.09 | ₩99,848 | ₩102,252 | ₩99,835 | ₩102,185 | +2.34% | 1.4만 |
|---|
| 2025.12.08 | ₩101,611 | ₩101,638 | ₩99,073 | ₩99,554 | -2.02% | 6.9천 |
|---|
| 2025.12.05 | ₩102,159 | ₩103,361 | ₩100,542 | ₩101,010 | -1.12% | 6.6천 |
|---|
| 2025.12.04 | ₩100,169 | ₩101,357 | ₩99,407 | ₩100,689 | +0.52% | 2.1만 |
|---|
| 2025.12.03 | ₩102,933 | ₩103,307 | ₩101,077 | ₩101,424 | -1.47% | 1.1만 |
|---|
| 2025.12.02 | ₩101,517 | ₩102,172 | ₩100,062 | ₩101,491 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩104,816 | ₩104,816 | ₩101,558 | ₩102,239 | -2.46% | 2.4만 |
|---|
| 2025.11.28 | ₩101,651 | ₩104,095 | ₩101,651 | ₩103,828 | +2.14% | 2.2만 |
|---|
| 2025.11.26 | ₩97,444 | ₩100,516 | ₩96,843 | ₩100,516 | +3.15% | 1만 |
|---|
| 2025.11.25 | ₩95,481 | ₩97,057 | ₩94,719 | ₩96,175 | +0.73% | 1.3만 |
|---|
| 2025.11.24 | ₩91,474 | ₩95,601 | ₩91,474 | ₩95,601 | +4.51% | 1.2만 |
|---|
| 2025.11.21 | ₩89,243 | ₩91,274 | ₩89,056 | ₩89,938 | +0.78% | 1.1만 |
|---|
| 2025.11.20 | ₩94,546 | ₩96,122 | ₩89,484 | ₩90,192 | -4.61% | 1.4만 |
|---|
| 2025.11.19 | ₩94,813 | ₩96,082 | ₩92,315 | ₩93,971 | -0.89% | 9.4천 |
|---|
| 2025.11.18 | ₩92,476 | ₩93,678 | ₩91,327 | ₩92,943 | +0.51% | 1.1만 |
|---|
| 2025.11.17 | ₩92,435 | ₩94,132 | ₩90,873 | ₩91,274 | -1.26% | 2.6만 |
|---|
| 2025.11.14 | ₩90,926 | ₩93,851 | ₩88,883 | ₩91,928 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩98,032 | ₩98,032 | ₩93,344 | ₩94,038 | -4.07% | 1.5만 |
|---|
| 2025.11.12 | ₩93,557 | ₩98,178 | ₩93,557 | ₩97,511 | +4.23% | 3만 |
|---|
| 2025.11.11 | ₩94,158 | ₩94,158 | ₩92,355 | ₩93,517 | -0.68% | 1.9만 |
|---|
| 2025.11.10 | ₩91,688 | ₩94,506 | ₩91,688 | ₩93,798 | +2.30% | 2.9만 |
|---|
| 2025.11.07 | ₩87,133 | ₩88,616 | ₩86,225 | ₩88,616 | +1.70% | 1.1만 |
|---|
| 2025.11.06 | ₩87,440 | ₩89,217 | ₩86,679 | ₩87,026 | -0.47% | 1.1만 |
|---|
| 2025.11.05 | ₩84,996 | ₩85,811 | ₩84,342 | ₩85,744 | +0.88% | 1만 |
|---|
| 2025.11.04 | ₩85,557 | ₩85,557 | ₩83,500 | ₩83,634 | -2.25% | 6.5만 |
|---|
| 2025.11.03 | ₩88,135 | ₩89,925 | ₩87,040 | ₩87,614 | -0.59% | 3.8만 |
|---|
| 2025.10.31 | ₩89,457 | ₩89,457 | ₩87,748 | ₩88,736 | -0.81% | 9.4천 |
|---|
| 2025.10.30 | ₩86,506 | ₩89,791 | ₩86,506 | ₩89,791 | +3.80% | 1.8만 |
|---|
| 2025.10.29 | ₩89,898 | ₩90,165 | ₩86,879 | ₩87,053 | -3.16% | 1.9만 |
|---|
| 2025.10.28 | ₩83,714 | ₩87,374 | ₩83,714 | ₩87,080 | +4.02% | 2.4만 |
|---|
| 2025.10.27 | ₩86,666 | ₩87,868 | ₩83,207 | ₩85,784 | -1.02% | 5.1만 |
|---|
| 2025.10.24 | ₩88,910 | ₩90,526 | ₩88,910 | ₩89,203 | +0.33% | 2.8만 |
|---|
| 2025.10.23 | ₩92,155 | ₩92,155 | ₩90,512 | ₩90,993 | -1.26% | 2.6만 |
|---|
| 2025.10.22 | ₩86,118 | ₩90,285 | ₩84,836 | ₩90,058 | +4.58% | 4.7만 |
|---|
| 2025.10.21 | ₩91,848 | ₩92,102 | ₩88,202 | ₩89,190 | -2.89% | 15.9만 |
|---|
| 2025.10.20 | ₩99,260 | ₩100,890 | ₩98,165 | ₩100,062 | +0.81% | 2.7만 |
|---|
| 2025.10.17 | ₩102,105 | ₩102,105 | ₩95,067 | ₩97,204 | -4.80% | 6.7만 |
|---|
| 2025.10.16 | ₩103,107 | ₩105,791 | ₩101,624 | ₩105,083 | +1.92% | 6.3만 |
|---|
| 2025.10.15 | ₩99,340 | ₩102,613 | ₩99,340 | ₩101,491 | +2.16% | 3.8만 |
|---|
| 2025.10.14 | ₩95,734 | ₩98,619 | ₩94,920 | ₩97,204 | +1.53% | 2.8만 |
|---|
| 2025.10.13 | ₩95,881 | ₩97,871 | ₩95,881 | ₩97,404 | +1.59% | 10.4만 |
|---|
| 2025.10.10 | ₩92,903 | ₩94,372 | ₩91,541 | ₩92,609 | -0.32% | 3.9만 |
|---|