시장 데이터를 불러오는 중
전체 종목
VanEck Merk Gold ETF 과거 주가
VanEck Merk Gold ETF · OUNZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Merk Gold ETF · OUNZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,896 | ₩54,090 | ₩53,829 | ₩54,003 | +0.20% | 30.5만 |
| 2026.10.08 | ₩53,065 | ₩53,333 | ₩52,824 | ₩53,172 | +0.20% | 49만 |
| 2026.10.07 | ₩52,663 | ₩53,071 | ₩52,549 | ₩52,770 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,561 | ₩53,842 | ₩53,333 | ₩53,681 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,440 | ₩53,445 | ₩53,092 | ₩53,306 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,936 | ₩54,056 | ₩53,105 | ₩53,400 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,641 | ₩53,869 | ₩53,427 | ₩53,748 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,949 | ₩53,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,467 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,494 | ₩53,788 | ₩53,333 | ₩53,762 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,319 | ₩53,567 | ₩52,920 | ₩53,065 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩55,115 | ₩55,356 | ₩54,767 | ₩55,249 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩55,061 | ₩55,169 | ₩54,639 | ₩55,008 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,517 | ₩55,517 | ₩55,035 | ₩55,142 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,758 | ₩56,274 | ₩55,557 | ₩56,174 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩56,147 | ₩56,147 | ₩55,658 | ₩55,946 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,241 | ₩56,589 | ₩55,926 | ₩56,308 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩56,200 | ₩56,348 | ₩55,912 | ₩55,946 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩56,080 | ₩56,227 | ₩54,546 | ₩54,994 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩55,209 | ₩55,490 | ₩55,015 | ₩55,329 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,370 | ₩55,597 | ₩54,901 | ₩55,155 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,495 | ₩56,669 | ₩55,912 | ₩55,986 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩56,053 | ₩56,321 | ₩55,537 | ₩55,678 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩57,058 | ₩57,071 | ₩56,361 | ₩56,656 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,643 | ₩56,763 | ₩56,100 | ₩56,133 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,844 | ₩57,259 | ₩56,736 | ₩57,112 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,674 | ₩58,063 | ₩57,380 | ₩57,634 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩56,120 | ₩56,602 | ₩56,107 | ₩56,549 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,946 | ₩56,321 | ₩55,658 | ₩55,718 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩57,219 | ₩57,339 | ₩56,857 | ₩57,326 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩59,242 | ₩59,617 | ₩57,246 | ₩57,460 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩59,014 | ₩59,443 | ₩58,760 | ₩59,336 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,383 | ₩59,644 | ₩59,041 | ₩59,162 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,349 | ₩60,107 | ₩59,296 | ₩60,086 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩60,180 | ₩60,288 | ₩59,564 | ₩59,912 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩59,068 | ₩59,644 | ₩58,914 | ₩59,443 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,607 | ₩58,458 | ₩57,574 | ₩58,331 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,473 | ₩58,110 | ₩57,219 | ₩58,050 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,509 | ₩56,763 | ₩55,872 | ₩55,946 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,455 | ₩57,018 | ₩56,455 | ₩56,924 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,468 | ₩56,605 | ₩56,288 | ₩56,375 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,415 | ₩56,475 | ₩55,932 | ₩55,999 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,897 | ₩57,165 | ₩56,629 | ₩56,830 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,629 | ₩56,710 | ₩56,154 | ₩56,294 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,892 | ₩56,602 | ₩55,597 | ₩56,535 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩56,120 | ₩56,241 | ₩55,745 | ₩55,932 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,673 | ₩55,048 | ₩54,378 | ₩54,713 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩54,056 | ₩54,941 | ₩53,969 | ₩54,700 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,515 | ₩52,864 | ₩52,462 | ₩52,515 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,926 | ₩52,227 | ₩51,772 | ₩52,194 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩52,087 | ₩52,221 | ₩51,792 | ₩52,154 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,515 | ₩53,038 | ₩52,475 | ₩52,958 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,685 | ₩52,998 | ₩51,470 | ₩52,087 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,859 | ₩52,113 | ₩51,671 | ₩51,845 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,502 | ₩52,716 | ₩52,355 | ₩52,596 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩52,113 | ₩52,569 | ₩52,100 | ₩52,221 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,274 | ₩52,368 | ₩52,020 | ₩52,154 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,239 | ₩53,654 | ₩53,192 | ₩53,226 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩52,180 | ₩52,636 | ₩52,100 | ₩52,623 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,644 | ₩51,758 | ₩51,497 | ₩51,604 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩51,135 | ₩51,805 | ₩51,067 | ₩51,725 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,577 | ₩51,711 | ₩51,108 | ₩51,242 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,261 | ₩52,529 | ₩51,879 | ₩52,261 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,569 | ₩52,810 | ₩52,073 | ₩52,234 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,301 | ₩52,328 | ₩51,350 | ₩51,537 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,649 | ₩52,998 | ₩52,462 | ₩52,931 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩53,132 | ₩53,286 | ₩52,984 | ₩53,132 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,381 | ₩52,690 | ₩51,805 | ₩52,515 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,668 | ₩53,815 | ₩52,716 | ₩52,984 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,400 | ₩53,681 | ₩53,179 | ₩53,628 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,984 | ₩53,346 | ₩52,850 | ₩53,078 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩52,073 | ₩52,984 | ₩51,979 | ₩52,033 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,832 | ₩52,328 | ₩51,698 | ₩51,711 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩52,020 | ₩52,100 | ₩51,524 | ₩51,738 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,274 | ₩52,757 | ₩52,100 | ₩52,489 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,792 | ₩52,087 | ₩51,504 | ₩51,872 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,229 | ₩52,040 | ₩51,015 | ₩51,390 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩53,025 | ₩53,373 | ₩52,944 | ₩52,971 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,936 | ₩54,217 | ₩53,721 | ₩53,989 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,901 | ₩55,075 | ₩54,137 | ₩54,338 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,839 | ₩56,435 | ₩54,351 | ₩54,552 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,865 | ₩55,986 | ₩55,557 | ₩55,839 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩56,093 | ₩56,267 | ₩55,604 | ₩55,624 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩54,110 | ₩54,552 | ₩53,855 | ₩54,244 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,475 | ₩54,338 | ₩52,194 | ₩54,204 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,433 | ₩53,902 | ₩52,582 | ₩52,596 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,798 | ₩56,200 | ₩54,579 | ₩54,860 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,785 | ₩55,986 | ₩55,591 | ₩55,745 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,750 | ₩56,817 | ₩55,584 | ₩55,624 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩58,009 | ₩58,143 | ₩57,406 | ₩57,728 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,313 | ₩57,440 | ₩57,018 | ₩57,259 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩58,130 | ₩58,143 | ₩57,715 | ₩57,822 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,500 | ₩57,902 | ₩57,299 | ₩57,715 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,344 | ₩59,189 | ₩58,264 | ₩58,559 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩57,031 | ₩58,157 | ₩56,904 | ₩57,929 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,763 | ₩57,433 | ₩56,750 | ₩57,326 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,251 | ₩58,365 | ₩57,748 | ₩58,090 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,277 | ₩58,331 | ₩57,849 | ₩58,090 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,996 | ₩58,700 | ₩57,822 | ₩58,519 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,835 | ₩58,666 | ₩57,567 | ₩58,586 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,889 | ₩58,164 | ₩57,540 | ₩57,755 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,921 | ₩59,055 | ₩58,411 | ₩58,733 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,606 | ₩58,813 | ₩58,130 | ₩58,572 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,435 | ₩60,556 | ₩59,952 | ₩59,966 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,435 | ₩60,690 | ₩60,174 | ₩60,422 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,462 | ₩60,770 | ₩59,778 | ₩60,757 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,931 | ₩61,172 | ₩60,676 | ₩60,998 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,904 | ₩61,185 | ₩60,596 | ₩60,877 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩61,132 | ₩61,380 | ₩60,381 | ₩60,609 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,355 | ₩60,770 | ₩60,301 | ₩60,489 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,947 | ₩59,081 | ₩58,653 | ₩58,706 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,787 | ₩59,041 | ₩57,996 | ₩58,210 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩59,122 | ₩60,046 | ₩59,095 | ₩59,376 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,684 | ₩59,684 | ₩59,336 | ₩59,483 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,478 | ₩58,813 | ₩58,143 | ₩58,586 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩59,028 | ₩59,282 | ₩58,733 | ₩59,215 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,582 | ₩60,596 | ₩60,147 | ₩60,314 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,529 | ₩61,078 | ₩60,448 | ₩60,797 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,931 | ₩61,078 | ₩60,113 | ₩60,515 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩61,212 | ₩61,339 | ₩60,870 | ₩61,092 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,520 | ₩61,762 | ₩60,167 | ₩60,288 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩62,164 | ₩62,204 | ₩61,762 | ₩62,030 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,499 | ₩62,954 | ₩62,499 | ₩62,566 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩62,070 | ₩62,150 | ₩61,494 | ₩61,762 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩62,164 | ₩62,257 | ₩61,695 | ₩61,802 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,654 | ₩62,458 | ₩61,614 | ₩62,458 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,984 | ₩61,212 | ₩60,569 | ₩61,105 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,561 | ₩61,788 | ₩61,199 | ₩61,360 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩61,226 | ₩61,862 | ₩61,199 | ₩61,453 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,762 | ₩61,788 | ₩60,542 | ₩60,984 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩60,060 | ₩60,797 | ₩59,376 | ₩60,569 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩60,180 | ₩60,522 | ₩59,885 | ₩60,006 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,282 | ₩60,535 | ₩59,108 | ₩60,247 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩61,025 | ₩61,755 | ₩60,864 | ₩61,427 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,961 | ₩60,395 | ₩58,880 | ₩60,368 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,867 | ₩58,934 | ₩57,902 | ₩58,184 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩57,004 | ₩58,700 | ₩56,911 | ₩58,184 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,326 | ₩57,715 | ₩56,174 | ₩56,227 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,907 | ₩58,988 | ₩57,849 | ₩58,398 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩56,174 | ₩57,138 | ₩56,066 | ₩56,710 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,817 | ₩58,143 | ₩56,080 | ₩56,710 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩60,073 | ₩60,120 | ₩57,715 | ₩58,023 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,988 | ₩60,060 | ₩58,499 | ₩59,832 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,673 | ₩63,128 | ₩62,351 | ₩62,405 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,616 | ₩64,844 | ₩64,093 | ₩64,428 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,710 | ₩64,933 | ₩64,120 | ₩64,589 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,849 | ₩65,942 | ₩64,569 | ₩64,669 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,626 | ₩66,626 | ₩65,467 | ₩65,500 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,813 | ₩66,974 | ₩66,385 | ₩66,813 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,296 | ₩67,537 | ₩66,532 | ₩67,028 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,701 | ₩66,318 | ₩65,232 | ₩66,291 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,808 | ₩66,689 | ₩65,527 | ₩66,425 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩66,009 | ₩66,063 | ₩65,085 | ₩65,433 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,586 | ₩66,827 | ₩65,875 | ₩66,170 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,318 | ₩66,385 | ₩64,415 | ₩65,701 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,770 | ₩69,038 | ₩67,818 | ₩68,743 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,430 | ₩67,885 | ₩67,215 | ₩67,872 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,653 | ₩67,041 | ₩66,117 | ₩66,974 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,760 | ₩67,269 | ₩66,344 | ₩66,411 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,916 | ₩66,699 | ₩65,902 | ₩66,586 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,599 | ₩67,537 | ₩66,599 | ₩67,524 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,964 | ₩65,728 | ₩64,294 | ₩65,701 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩64,147 | ₩64,743 | ₩64,013 | ₩64,468 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,932 | ₩64,589 | ₩63,892 | ₩64,294 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩63,155 | ₩63,329 | ₩62,525 | ₩62,874 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,482 | ₩65,051 | ₩64,040 | ₩64,911 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩65,232 | ₩65,406 | ₩62,901 | ₩63,343 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,353 | ₩65,735 | ₩64,951 | ₩65,607 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,366 | ₩65,473 | ₩64,468 | ₩64,857 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,710 | ₩65,587 | ₩64,669 | ₩65,500 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩63,249 | ₩64,093 | ₩63,189 | ₩63,879 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,298 | ₩63,249 | ₩61,802 | ₩62,003 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,884 | ₩64,928 | ₩62,552 | ₩63,691 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,477 | ₩64,376 | ₩62,941 | ₩63,718 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,864 | ₩61,829 | ₩59,282 | ₩60,033 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,380 | ₩65,916 | ₩60,408 | ₩62,485 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,490 | ₩71,490 | ₩65,782 | ₩69,534 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,805 | ₩69,534 | ₩67,524 | ₩69,346 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩65,246 | ₩66,827 | ₩65,098 | ₩66,787 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,500 | ₩65,822 | ₩64,602 | ₩65,192 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,705 | ₩64,348 | ₩63,617 | ₩64,254 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,284 | ₩63,544 | ₩62,244 | ₩63,396 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,673 | ₩62,820 | ₩61,333 | ₩62,244 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,266 | ₩61,473 | ₩60,904 | ₩61,346 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,309 | ₩59,577 | ₩58,531 | ₩59,081 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,323 | ₩59,624 | ₩59,309 | ₩59,376 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,765 | ₩59,865 | ₩59,323 | ₩59,751 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,550 | ₩59,765 | ₩58,934 | ₩59,148 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩59,162 | ₩59,711 | ₩59,162 | ₩59,256 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,942 | ₩58,231 | ₩57,768 | ₩58,130 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩57,085 | ₩57,741 | ₩57,018 | ₩57,728 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,313 | ₩57,621 | ₩57,058 | ₩57,420 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,607 | ₩57,996 | ₩57,554 | ₩57,969 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩57,031 | ₩57,460 | ₩56,978 | ₩57,339 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,348 | ₩56,348 | ₩55,577 | ₩55,852 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,932 | ₩56,120 | ₩55,490 | ₩55,584 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,602 | ₩56,643 | ₩55,932 | ₩55,973 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,629 | ₩56,629 | ₩55,490 | ₩55,879 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,425 | ₩58,679 | ₩58,170 | ₩58,465 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,849 | ₩57,862 | ₩57,353 | ₩57,782 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,567 | ₩58,016 | ₩57,112 | ₩57,983 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩57,098 | ₩57,299 | ₩56,911 | ₩57,246 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,798 | ₩56,180 | ₩55,718 | ₩55,959 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,865 | ₩56,408 | ₩55,557 | ₩55,879 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,825 | ₩56,080 | ₩55,741 | ₩56,013 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,785 | ₩55,919 | ₩55,356 | ₩55,530 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,798 | ₩55,906 | ₩55,276 | ₩55,504 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,999 | ₩56,133 | ₩54,927 | ₩55,463 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,566 | ₩55,262 | ₩54,492 | ₩55,128 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩54,137 | ₩54,659 | ₩53,936 | ₩54,566 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩54,070 | ₩54,445 | ₩54,056 | ₩54,338 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,271 | ₩54,311 | ₩53,869 | ₩54,056 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,592 | ₩54,923 | ₩54,164 | ₩54,190 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,257 | ₩54,418 | ₩54,062 | ₩54,298 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,499 | ₩54,708 | ₩54,123 | ₩54,271 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,525 | ₩54,539 | ₩53,721 | ₩54,311 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,767 | ₩54,780 | ₩54,432 | ₩54,673 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩54,110 | ₩54,418 | ₩54,003 | ₩54,418 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,453 | ₩53,815 | ₩53,360 | ₩53,735 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,346 | ₩53,634 | ₩53,031 | ₩53,306 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,582 | ₩53,326 | ₩52,489 | ₩53,319 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,448 | ₩52,897 | ₩52,261 | ₩52,475 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,636 | ₩52,971 | ₩52,154 | ₩52,569 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,971 | ₩53,306 | ₩52,321 | ₩52,596 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,569 | ₩52,663 | ₩52,127 | ₩52,515 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,435 | ₩52,649 | ₩51,698 | ₩52,127 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,274 | ₩53,025 | ₩52,020 | ₩52,703 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,298 | ₩54,418 | ₩53,467 | ₩53,695 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,306 | ₩54,324 | ₩53,212 | ₩54,137 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,279 | ₩53,346 | ₩52,864 | ₩53,279 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,730 | ₩53,105 | ₩52,582 | ₩53,065 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,618 | ₩51,946 | ₩51,399 | ₩51,658 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,484 | ₩51,631 | ₩51,162 | ₩51,336 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,403 | ₩51,477 | ₩51,149 | ₩51,390 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,974 | ₩51,283 | ₩50,680 | ₩50,800 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,752 | ₩51,993 | ₩51,551 | ₩51,738 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,953 | ₩51,966 | ₩51,256 | ₩51,618 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩51,202 | ₩51,935 | ₩51,122 | ₩51,912 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,872 | ₩51,899 | ₩50,693 | ₩50,907 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,733 | ₩51,229 | ₩50,505 | ₩51,082 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩52,046 | ₩52,107 | ₩51,242 | ₩51,470 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩53,065 | ₩53,373 | ₩52,877 | ₩52,958 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,480 | ₩53,587 | ₩53,092 | ₩53,118 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,274 | ₩53,071 | ₩51,752 | ₩52,904 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩54,204 | ₩54,525 | ₩52,676 | ₩52,998 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,745 | ₩56,535 | ₩55,396 | ₩56,509 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,705 | ₩55,705 | ₩54,030 | ₩54,525 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,860 | ₩55,647 | ₩54,619 | ₩55,584 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩54,110 | ₩54,365 | ₩53,936 | ₩54,324 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩53,038 | ₩53,601 | ₩53,011 | ₩53,440 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,783 | ₩53,118 | ₩52,676 | ₩53,011 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,510 | ₩51,912 | ₩51,242 | ₩51,765 | +0.49% | 135.8만 |
|---|