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 | ₩53,696 | ₩53,889 | ₩53,629 | ₩53,803 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,868 | ₩53,135 | ₩52,628 | ₩52,975 | +0.20% | 49만 |
| 2026.10.07 | ₩52,467 | ₩52,875 | ₩52,354 | ₩52,574 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,362 | ₩53,642 | ₩53,135 | ₩53,482 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,242 | ₩53,247 | ₩52,895 | ₩53,108 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,736 | ₩53,856 | ₩52,908 | ₩53,202 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,442 | ₩53,669 | ₩53,228 | ₩53,549 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,749 | ₩53,796 | ₩53,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,268 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,295 | ₩53,589 | ₩53,135 | ₩53,562 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,122 | ₩53,369 | ₩52,724 | ₩52,868 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,911 | ₩55,151 | ₩54,563 | ₩55,044 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,857 | ₩54,964 | ₩54,437 | ₩54,804 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,311 | ₩55,311 | ₩54,831 | ₩54,937 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,551 | ₩56,065 | ₩55,351 | ₩55,965 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,939 | ₩55,939 | ₩55,451 | ₩55,738 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,032 | ₩56,379 | ₩55,718 | ₩56,099 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,992 | ₩56,139 | ₩55,705 | ₩55,738 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,872 | ₩56,019 | ₩54,343 | ₩54,790 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩55,004 | ₩55,284 | ₩54,810 | ₩55,124 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,164 | ₩55,391 | ₩54,697 | ₩54,951 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,286 | ₩56,459 | ₩55,705 | ₩55,778 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,845 | ₩56,112 | ₩55,331 | ₩55,471 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,846 | ₩56,860 | ₩56,152 | ₩56,446 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,433 | ₩56,553 | ₩55,892 | ₩55,925 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,633 | ₩57,047 | ₩56,526 | ₩56,900 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,461 | ₩57,848 | ₩57,167 | ₩57,420 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,912 | ₩56,393 | ₩55,899 | ₩56,339 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,738 | ₩56,112 | ₩55,451 | ₩55,511 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩57,007 | ₩57,127 | ₩56,646 | ₩57,113 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩59,023 | ₩59,396 | ₩57,033 | ₩57,247 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,796 | ₩59,223 | ₩58,542 | ₩59,116 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,163 | ₩59,423 | ₩58,822 | ₩58,942 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,129 | ₩59,884 | ₩59,076 | ₩59,864 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,957 | ₩60,064 | ₩59,343 | ₩59,690 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,849 | ₩59,423 | ₩58,695 | ₩59,223 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,394 | ₩58,242 | ₩57,360 | ₩58,115 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,260 | ₩57,894 | ₩57,007 | ₩57,834 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,299 | ₩56,553 | ₩55,665 | ₩55,738 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,246 | ₩56,806 | ₩56,246 | ₩56,713 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,259 | ₩56,395 | ₩56,079 | ₩56,166 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,206 | ₩56,266 | ₩55,725 | ₩55,792 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,686 | ₩56,953 | ₩56,419 | ₩56,619 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,419 | ₩56,499 | ₩55,945 | ₩56,085 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,685 | ₩56,393 | ₩55,391 | ₩56,326 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,912 | ₩56,032 | ₩55,538 | ₩55,725 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,470 | ₩54,844 | ₩54,176 | ₩54,510 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,856 | ₩54,737 | ₩53,769 | ₩54,497 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,321 | ₩52,668 | ₩52,267 | ₩52,321 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,733 | ₩52,034 | ₩51,580 | ₩52,000 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,893 | ₩52,027 | ₩51,600 | ₩51,960 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,321 | ₩52,841 | ₩52,281 | ₩52,761 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,493 | ₩52,801 | ₩51,279 | ₩51,893 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,666 | ₩51,920 | ₩51,480 | ₩51,653 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,307 | ₩52,521 | ₩52,160 | ₩52,401 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,920 | ₩52,374 | ₩51,907 | ₩52,027 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,080 | ₩52,174 | ₩51,827 | ₩51,960 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,042 | ₩53,455 | ₩52,995 | ₩53,028 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,987 | ₩52,441 | ₩51,907 | ₩52,427 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,453 | ₩51,566 | ₩51,306 | ₩51,413 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,946 | ₩51,613 | ₩50,877 | ₩51,533 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,386 | ₩51,520 | ₩50,919 | ₩51,052 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,067 | ₩52,334 | ₩51,686 | ₩52,067 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,374 | ₩52,614 | ₩51,880 | ₩52,040 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,107 | ₩52,134 | ₩51,159 | ₩51,346 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,454 | ₩52,801 | ₩52,267 | ₩52,734 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,935 | ₩53,088 | ₩52,788 | ₩52,935 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,187 | ₩52,494 | ₩51,613 | ₩52,321 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,469 | ₩53,616 | ₩52,521 | ₩52,788 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,202 | ₩53,482 | ₩52,981 | ₩53,429 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,788 | ₩53,148 | ₩52,654 | ₩52,881 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,880 | ₩52,788 | ₩51,787 | ₩51,840 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,640 | ₩52,134 | ₩51,506 | ₩51,520 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,827 | ₩51,907 | ₩51,333 | ₩51,546 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,080 | ₩52,561 | ₩51,907 | ₩52,294 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,600 | ₩51,893 | ₩51,313 | ₩51,680 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,039 | ₩51,847 | ₩50,825 | ₩51,199 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,828 | ₩53,175 | ₩52,748 | ₩52,775 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,736 | ₩54,016 | ₩53,522 | ₩53,789 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,697 | ₩54,871 | ₩53,936 | ₩54,136 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,632 | ₩56,226 | ₩54,150 | ₩54,350 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,658 | ₩55,778 | ₩55,351 | ₩55,632 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,885 | ₩56,059 | ₩55,398 | ₩55,418 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,909 | ₩54,350 | ₩53,656 | ₩54,043 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,281 | ₩54,136 | ₩52,000 | ₩54,003 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,235 | ₩53,702 | ₩52,387 | ₩52,401 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,591 | ₩55,992 | ₩54,377 | ₩54,657 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,578 | ₩55,778 | ₩55,385 | ₩55,538 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,539 | ₩56,606 | ₩55,378 | ₩55,418 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,794 | ₩57,928 | ₩57,194 | ₩57,514 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,100 | ₩57,227 | ₩56,806 | ₩57,047 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,914 | ₩57,928 | ₩57,501 | ₩57,607 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,287 | ₩57,688 | ₩57,087 | ₩57,501 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,128 | ₩58,969 | ₩58,048 | ₩58,342 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,820 | ₩57,941 | ₩56,693 | ₩57,714 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,553 | ₩57,220 | ₩56,539 | ₩57,113 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,035 | ₩58,148 | ₩57,534 | ₩57,874 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,061 | ₩58,115 | ₩57,634 | ₩57,874 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,781 | ₩58,482 | ₩57,607 | ₩58,302 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,621 | ₩58,448 | ₩57,354 | ₩58,368 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,674 | ₩57,948 | ₩57,327 | ₩57,541 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,702 | ₩58,836 | ₩58,195 | ₩58,515 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,388 | ₩58,595 | ₩57,914 | ₩58,355 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,211 | ₩60,331 | ₩59,730 | ₩59,743 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,211 | ₩60,464 | ₩59,950 | ₩60,197 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,237 | ₩60,545 | ₩59,557 | ₩60,531 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,705 | ₩60,945 | ₩60,451 | ₩60,771 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,678 | ₩60,958 | ₩60,371 | ₩60,651 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,905 | ₩61,152 | ₩60,157 | ₩60,384 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,131 | ₩60,545 | ₩60,077 | ₩60,264 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,729 | ₩58,862 | ₩58,435 | ₩58,489 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,569 | ₩58,822 | ₩57,781 | ₩57,995 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,902 | ₩59,824 | ₩58,876 | ₩59,156 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,463 | ₩59,463 | ₩59,116 | ₩59,263 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,262 | ₩58,595 | ₩57,928 | ₩58,368 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,809 | ₩59,063 | ₩58,515 | ₩58,996 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,358 | ₩60,371 | ₩59,924 | ₩60,091 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,304 | ₩60,852 | ₩60,224 | ₩60,571 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,705 | ₩60,852 | ₩59,890 | ₩60,291 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,985 | ₩61,112 | ₩60,645 | ₩60,865 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,292 | ₩61,532 | ₩59,944 | ₩60,064 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,933 | ₩61,973 | ₩61,532 | ₩61,799 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,267 | ₩62,721 | ₩62,267 | ₩62,333 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,840 | ₩61,920 | ₩61,265 | ₩61,532 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,933 | ₩62,026 | ₩61,466 | ₩61,573 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,426 | ₩62,227 | ₩61,386 | ₩62,227 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,758 | ₩60,985 | ₩60,344 | ₩60,878 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,332 | ₩61,559 | ₩60,972 | ₩61,132 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩60,998 | ₩61,633 | ₩60,972 | ₩61,225 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,532 | ₩61,559 | ₩60,318 | ₩60,758 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,837 | ₩60,571 | ₩59,156 | ₩60,344 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,957 | ₩60,298 | ₩59,663 | ₩59,784 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,063 | ₩60,311 | ₩58,889 | ₩60,024 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,798 | ₩61,526 | ₩60,638 | ₩61,199 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,742 | ₩60,171 | ₩58,662 | ₩60,144 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,649 | ₩58,715 | ₩57,688 | ₩57,968 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,793 | ₩58,482 | ₩56,700 | ₩57,968 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,113 | ₩57,501 | ₩55,965 | ₩56,019 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,689 | ₩58,769 | ₩57,634 | ₩58,181 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,965 | ₩56,927 | ₩55,858 | ₩56,499 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,606 | ₩57,928 | ₩55,872 | ₩56,499 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,850 | ₩59,897 | ₩57,501 | ₩57,808 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,769 | ₩59,837 | ₩58,282 | ₩59,610 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,440 | ₩62,894 | ₩62,120 | ₩62,173 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,376 | ₩64,603 | ₩63,855 | ₩64,189 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,470 | ₩64,693 | ₩63,882 | ₩64,349 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,604 | ₩65,698 | ₩64,329 | ₩64,430 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,379 | ₩66,379 | ₩65,224 | ₩65,257 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,566 | ₩66,726 | ₩66,138 | ₩66,566 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,046 | ₩67,287 | ₩66,285 | ₩66,779 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,457 | ₩66,072 | ₩64,990 | ₩66,045 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,564 | ₩66,441 | ₩65,284 | ₩66,178 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,765 | ₩65,818 | ₩64,843 | ₩65,190 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,339 | ₩66,579 | ₩65,631 | ₩65,925 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,072 | ₩66,138 | ₩64,176 | ₩65,457 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,515 | ₩68,782 | ₩67,567 | ₩68,488 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,180 | ₩67,634 | ₩66,966 | ₩67,620 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,405 | ₩66,793 | ₩65,871 | ₩66,726 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,512 | ₩67,020 | ₩66,098 | ₩66,165 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,671 | ₩66,452 | ₩65,658 | ₩66,339 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,352 | ₩67,287 | ₩66,352 | ₩67,273 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,723 | ₩65,484 | ₩64,056 | ₩65,457 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,909 | ₩64,503 | ₩63,775 | ₩64,229 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,695 | ₩64,349 | ₩63,655 | ₩64,056 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,921 | ₩63,094 | ₩62,293 | ₩62,641 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,243 | ₩64,810 | ₩63,802 | ₩64,670 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,990 | ₩65,164 | ₩62,667 | ₩63,108 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,110 | ₩65,491 | ₩64,710 | ₩65,364 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,124 | ₩65,231 | ₩64,229 | ₩64,616 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,470 | ₩65,344 | ₩64,430 | ₩65,257 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩63,014 | ₩63,855 | ₩62,954 | ₩63,642 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,066 | ₩63,014 | ₩61,573 | ₩61,773 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,643 | ₩64,687 | ₩62,320 | ₩63,455 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,241 | ₩64,137 | ₩62,707 | ₩63,482 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,638 | ₩61,599 | ₩59,063 | ₩59,810 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,137 | ₩65,671 | ₩60,184 | ₩62,253 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,225 | ₩71,225 | ₩65,538 | ₩69,276 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,554 | ₩69,276 | ₩67,273 | ₩69,089 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩65,004 | ₩66,579 | ₩64,857 | ₩66,539 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,257 | ₩65,578 | ₩64,363 | ₩64,950 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,468 | ₩64,109 | ₩63,381 | ₩64,016 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,053 | ₩63,308 | ₩62,013 | ₩63,161 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,440 | ₩62,587 | ₩61,105 | ₩62,013 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,038 | ₩61,245 | ₩60,678 | ₩61,119 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,089 | ₩59,356 | ₩58,314 | ₩58,862 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,103 | ₩59,403 | ₩59,089 | ₩59,156 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,543 | ₩59,643 | ₩59,103 | ₩59,530 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,330 | ₩59,543 | ₩58,715 | ₩58,929 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,942 | ₩59,490 | ₩58,942 | ₩59,036 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,728 | ₩58,015 | ₩57,554 | ₩57,914 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,873 | ₩57,527 | ₩56,806 | ₩57,514 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,100 | ₩57,407 | ₩56,846 | ₩57,207 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,394 | ₩57,781 | ₩57,340 | ₩57,754 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,820 | ₩57,247 | ₩56,766 | ₩57,127 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,139 | ₩56,139 | ₩55,371 | ₩55,645 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,725 | ₩55,912 | ₩55,284 | ₩55,378 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,393 | ₩56,433 | ₩55,725 | ₩55,765 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,419 | ₩56,419 | ₩55,284 | ₩55,672 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,208 | ₩58,462 | ₩57,955 | ₩58,248 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,634 | ₩57,647 | ₩57,140 | ₩57,567 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,354 | ₩57,801 | ₩56,900 | ₩57,768 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,886 | ₩57,087 | ₩56,700 | ₩57,033 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,591 | ₩55,972 | ₩55,511 | ₩55,752 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,658 | ₩56,199 | ₩55,351 | ₩55,672 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,618 | ₩55,872 | ₩55,534 | ₩55,805 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,578 | ₩55,712 | ₩55,151 | ₩55,324 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,591 | ₩55,698 | ₩55,071 | ₩55,298 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,792 | ₩55,925 | ₩54,724 | ₩55,258 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,363 | ₩55,057 | ₩54,290 | ₩54,924 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,936 | ₩54,457 | ₩53,736 | ₩54,363 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,869 | ₩54,243 | ₩53,856 | ₩54,136 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,070 | ₩54,110 | ₩53,669 | ₩53,856 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,390 | ₩54,720 | ₩53,963 | ₩53,989 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,056 | ₩54,216 | ₩53,861 | ₩54,096 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,296 | ₩54,505 | ₩53,923 | ₩54,070 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,323 | ₩54,337 | ₩53,522 | ₩54,110 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,563 | ₩54,577 | ₩54,230 | ₩54,470 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,909 | ₩54,216 | ₩53,803 | ₩54,216 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,255 | ₩53,616 | ₩53,162 | ₩53,536 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,148 | ₩53,435 | ₩52,835 | ₩53,108 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,387 | ₩53,128 | ₩52,294 | ₩53,122 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,254 | ₩52,701 | ₩52,067 | ₩52,281 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,441 | ₩52,775 | ₩51,960 | ₩52,374 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,775 | ₩53,108 | ₩52,127 | ₩52,401 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,374 | ₩52,467 | ₩51,933 | ₩52,321 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,241 | ₩52,454 | ₩51,506 | ₩51,933 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,080 | ₩52,828 | ₩51,827 | ₩52,508 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,096 | ₩54,216 | ₩53,268 | ₩53,495 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,108 | ₩54,123 | ₩53,015 | ₩53,936 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,082 | ₩53,148 | ₩52,668 | ₩53,082 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,534 | ₩52,908 | ₩52,387 | ₩52,868 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,426 | ₩51,753 | ₩51,209 | ₩51,466 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,293 | ₩51,439 | ₩50,972 | ₩51,146 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,213 | ₩51,286 | ₩50,959 | ₩51,199 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,785 | ₩51,092 | ₩50,492 | ₩50,612 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,560 | ₩51,800 | ₩51,359 | ₩51,546 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,760 | ₩51,773 | ₩51,066 | ₩51,426 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩51,012 | ₩51,743 | ₩50,932 | ₩51,720 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,680 | ₩51,706 | ₩50,505 | ₩50,719 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,545 | ₩51,039 | ₩50,318 | ₩50,892 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,853 | ₩51,913 | ₩51,052 | ₩51,279 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,868 | ₩53,175 | ₩52,681 | ₩52,761 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,282 | ₩53,389 | ₩52,895 | ₩52,921 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,080 | ₩52,875 | ₩51,560 | ₩52,708 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩54,003 | ₩54,323 | ₩52,481 | ₩52,801 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,538 | ₩56,326 | ₩55,191 | ₩56,299 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,498 | ₩55,498 | ₩53,829 | ₩54,323 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,657 | ₩55,441 | ₩54,417 | ₩55,378 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,909 | ₩54,163 | ₩53,736 | ₩54,123 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,841 | ₩53,402 | ₩52,815 | ₩53,242 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,588 | ₩52,921 | ₩52,481 | ₩52,815 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,319 | ₩51,720 | ₩51,052 | ₩51,573 | +0.49% | 135.8만 |
|---|