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 | ₩53,729 | ₩53,923 | ₩53,662 | ₩53,836 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,901 | ₩53,168 | ₩52,660 | ₩53,008 | +0.20% | 49만 |
| 2026.10.07 | ₩52,500 | ₩52,908 | ₩52,387 | ₩52,607 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,395 | ₩53,676 | ₩53,168 | ₩53,515 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,275 | ₩53,280 | ₩52,928 | ₩53,141 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,769 | ₩53,889 | ₩52,941 | ₩53,235 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,475 | ₩53,702 | ₩53,262 | ₩53,582 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,783 | ₩53,829 | ₩53,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,302 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,328 | ₩53,622 | ₩53,168 | ₩53,596 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,155 | ₩53,402 | ₩52,757 | ₩52,901 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,945 | ₩55,185 | ₩54,597 | ₩55,078 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,891 | ₩54,998 | ₩54,471 | ₩54,838 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,346 | ₩55,346 | ₩54,865 | ₩54,971 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,586 | ₩56,100 | ₩55,386 | ₩56,000 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,973 | ₩55,973 | ₩55,486 | ₩55,773 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,067 | ₩56,414 | ₩55,753 | ₩56,134 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩56,027 | ₩56,174 | ₩55,740 | ₩55,773 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,907 | ₩56,054 | ₩54,377 | ₩54,825 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩55,038 | ₩55,319 | ₩54,845 | ₩55,158 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,199 | ₩55,426 | ₩54,731 | ₩54,985 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,321 | ₩56,494 | ₩55,740 | ₩55,813 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,880 | ₩56,147 | ₩55,366 | ₩55,506 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,882 | ₩56,895 | ₩56,187 | ₩56,481 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,468 | ₩56,588 | ₩55,927 | ₩55,960 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,668 | ₩57,082 | ₩56,561 | ₩56,935 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,496 | ₩57,884 | ₩57,202 | ₩57,456 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,947 | ₩56,428 | ₩55,933 | ₩56,374 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,773 | ₩56,147 | ₩55,486 | ₩55,546 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩57,042 | ₩57,162 | ₩56,681 | ₩57,149 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩59,059 | ₩59,433 | ₩57,069 | ₩57,283 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,832 | ₩59,260 | ₩58,578 | ₩59,153 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,200 | ₩59,460 | ₩58,859 | ₩58,979 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,166 | ₩59,921 | ₩59,113 | ₩59,901 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,994 | ₩60,101 | ₩59,380 | ₩59,727 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,886 | ₩59,460 | ₩58,732 | ₩59,260 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,429 | ₩58,278 | ₩57,396 | ₩58,151 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,296 | ₩57,930 | ₩57,042 | ₩57,870 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,334 | ₩56,588 | ₩55,700 | ₩55,773 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,281 | ₩56,842 | ₩56,281 | ₩56,748 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,294 | ₩56,430 | ₩56,114 | ₩56,200 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,241 | ₩56,301 | ₩55,760 | ₩55,826 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,721 | ₩56,989 | ₩56,454 | ₩56,655 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,454 | ₩56,534 | ₩55,980 | ₩56,120 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,720 | ₩56,428 | ₩55,426 | ₩56,361 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,947 | ₩56,067 | ₩55,573 | ₩55,760 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,504 | ₩54,878 | ₩54,210 | ₩54,544 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,889 | ₩54,771 | ₩53,803 | ₩54,531 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,353 | ₩52,700 | ₩52,300 | ₩52,353 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,765 | ₩52,066 | ₩51,612 | ₩52,033 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,926 | ₩52,059 | ₩51,632 | ₩51,992 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,353 | ₩52,874 | ₩52,313 | ₩52,794 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,525 | ₩52,834 | ₩51,311 | ₩51,926 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,699 | ₩51,952 | ₩51,512 | ₩51,685 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,340 | ₩52,554 | ₩52,193 | ₩52,433 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,952 | ₩52,407 | ₩51,939 | ₩52,059 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,113 | ₩52,206 | ₩51,859 | ₩51,992 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,075 | ₩53,489 | ₩53,028 | ₩53,061 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩52,019 | ₩52,473 | ₩51,939 | ₩52,460 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,485 | ₩51,598 | ₩51,338 | ₩51,445 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,977 | ₩51,645 | ₩50,909 | ₩51,565 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,418 | ₩51,552 | ₩50,950 | ₩51,084 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,099 | ₩52,366 | ₩51,719 | ₩52,099 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,407 | ₩52,647 | ₩51,912 | ₩52,073 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,139 | ₩52,166 | ₩51,191 | ₩51,378 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,487 | ₩52,834 | ₩52,300 | ₩52,767 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,968 | ₩53,121 | ₩52,821 | ₩52,968 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,220 | ₩52,527 | ₩51,645 | ₩52,353 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,502 | ₩53,649 | ₩52,554 | ₩52,821 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,235 | ₩53,515 | ₩53,014 | ₩53,462 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,821 | ₩53,181 | ₩52,687 | ₩52,914 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,912 | ₩52,821 | ₩51,819 | ₩51,872 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,672 | ₩52,166 | ₩51,538 | ₩51,552 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,859 | ₩51,939 | ₩51,365 | ₩51,578 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,113 | ₩52,594 | ₩51,939 | ₩52,326 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,632 | ₩51,926 | ₩51,345 | ₩51,712 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,071 | ₩51,879 | ₩50,857 | ₩51,231 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,861 | ₩53,208 | ₩52,781 | ₩52,807 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,769 | ₩54,050 | ₩53,555 | ₩53,823 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,731 | ₩54,905 | ₩53,970 | ₩54,170 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,666 | ₩56,261 | ₩54,183 | ₩54,384 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,693 | ₩55,813 | ₩55,386 | ₩55,666 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,920 | ₩56,094 | ₩55,432 | ₩55,452 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,943 | ₩54,384 | ₩53,689 | ₩54,076 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,313 | ₩54,170 | ₩52,033 | ₩54,036 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,268 | ₩53,736 | ₩52,420 | ₩52,433 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,626 | ₩56,027 | ₩54,410 | ₩54,691 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,613 | ₩55,813 | ₩55,419 | ₩55,573 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,575 | ₩56,641 | ₩55,412 | ₩55,452 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,830 | ₩57,964 | ₩57,229 | ₩57,550 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,136 | ₩57,262 | ₩56,842 | ₩57,082 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,950 | ₩57,964 | ₩57,536 | ₩57,643 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,323 | ₩57,723 | ₩57,122 | ₩57,536 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,164 | ₩59,006 | ₩58,084 | ₩58,378 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,855 | ₩57,977 | ₩56,728 | ₩57,750 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,588 | ₩57,256 | ₩56,575 | ₩57,149 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,071 | ₩58,184 | ₩57,570 | ₩57,910 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,097 | ₩58,151 | ₩57,670 | ₩57,910 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,817 | ₩58,518 | ₩57,643 | ₩58,338 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,657 | ₩58,485 | ₩57,389 | ₩58,405 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,710 | ₩57,984 | ₩57,363 | ₩57,576 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,739 | ₩58,872 | ₩58,231 | ₩58,552 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,425 | ₩58,632 | ₩57,950 | ₩58,391 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,248 | ₩60,368 | ₩59,767 | ₩59,781 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,248 | ₩60,502 | ₩59,988 | ₩60,235 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,275 | ₩60,582 | ₩59,594 | ₩60,569 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,742 | ₩60,983 | ₩60,489 | ₩60,809 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,716 | ₩60,996 | ₩60,408 | ₩60,689 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,943 | ₩61,190 | ₩60,195 | ₩60,422 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,168 | ₩60,582 | ₩60,115 | ₩60,302 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,765 | ₩58,899 | ₩58,471 | ₩58,525 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,605 | ₩58,859 | ₩57,817 | ₩58,031 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,939 | ₩59,861 | ₩58,912 | ₩59,193 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,500 | ₩59,500 | ₩59,153 | ₩59,300 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,298 | ₩58,632 | ₩57,964 | ₩58,405 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,846 | ₩59,099 | ₩58,552 | ₩59,033 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,395 | ₩60,408 | ₩59,961 | ₩60,128 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,342 | ₩60,889 | ₩60,262 | ₩60,609 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,742 | ₩60,889 | ₩59,928 | ₩60,328 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩61,023 | ₩61,150 | ₩60,682 | ₩60,903 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,330 | ₩61,571 | ₩59,981 | ₩60,101 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,971 | ₩62,012 | ₩61,571 | ₩61,838 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,305 | ₩62,760 | ₩62,305 | ₩62,372 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,878 | ₩61,958 | ₩61,304 | ₩61,571 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,971 | ₩62,065 | ₩61,504 | ₩61,611 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,464 | ₩62,265 | ₩61,424 | ₩62,265 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,796 | ₩61,023 | ₩60,382 | ₩60,916 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,370 | ₩61,597 | ₩61,010 | ₩61,170 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩61,036 | ₩61,671 | ₩61,010 | ₩61,263 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,571 | ₩61,597 | ₩60,355 | ₩60,796 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,874 | ₩60,609 | ₩59,193 | ₩60,382 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,994 | ₩60,335 | ₩59,700 | ₩59,821 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,099 | ₩60,348 | ₩58,926 | ₩60,061 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,836 | ₩61,564 | ₩60,676 | ₩61,237 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,779 | ₩60,208 | ₩58,699 | ₩60,181 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,685 | ₩58,752 | ₩57,723 | ₩58,004 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,828 | ₩58,518 | ₩56,735 | ₩58,004 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,149 | ₩57,536 | ₩56,000 | ₩56,054 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,725 | ₩58,805 | ₩57,670 | ₩58,218 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩56,000 | ₩56,962 | ₩55,893 | ₩56,534 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,641 | ₩57,964 | ₩55,907 | ₩56,534 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,888 | ₩59,934 | ₩57,536 | ₩57,844 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,805 | ₩59,874 | ₩58,318 | ₩59,647 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,479 | ₩62,933 | ₩62,158 | ₩62,212 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,416 | ₩64,643 | ₩63,895 | ₩64,229 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,510 | ₩64,733 | ₩63,922 | ₩64,389 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,645 | ₩65,739 | ₩64,369 | ₩64,470 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,420 | ₩66,420 | ₩65,264 | ₩65,298 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,607 | ₩66,767 | ₩66,179 | ₩66,607 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,088 | ₩67,328 | ₩66,326 | ₩66,821 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,498 | ₩66,113 | ₩65,031 | ₩66,086 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,605 | ₩66,483 | ₩65,325 | ₩66,220 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,805 | ₩65,859 | ₩64,884 | ₩65,231 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,380 | ₩66,620 | ₩65,672 | ₩65,966 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,113 | ₩66,179 | ₩64,216 | ₩65,498 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,557 | ₩68,825 | ₩67,609 | ₩68,531 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,221 | ₩67,676 | ₩67,008 | ₩67,662 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,447 | ₩66,834 | ₩65,912 | ₩66,767 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,554 | ₩67,061 | ₩66,139 | ₩66,206 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,712 | ₩66,493 | ₩65,699 | ₩66,380 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,393 | ₩67,328 | ₩66,393 | ₩67,315 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,763 | ₩65,525 | ₩64,096 | ₩65,498 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,949 | ₩64,543 | ₩63,815 | ₩64,269 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,735 | ₩64,389 | ₩63,695 | ₩64,096 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,960 | ₩63,134 | ₩62,332 | ₩62,679 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,283 | ₩64,850 | ₩63,842 | ₩64,710 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩65,031 | ₩65,204 | ₩62,706 | ₩63,147 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,151 | ₩65,532 | ₩64,750 | ₩65,405 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,164 | ₩65,271 | ₩64,269 | ₩64,657 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,510 | ₩65,385 | ₩64,470 | ₩65,298 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩63,054 | ₩63,895 | ₩62,993 | ₩63,681 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,105 | ₩63,054 | ₩61,611 | ₩61,811 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,683 | ₩64,727 | ₩62,359 | ₩63,494 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,281 | ₩64,177 | ₩62,746 | ₩63,521 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,676 | ₩61,638 | ₩59,099 | ₩59,847 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,178 | ₩65,712 | ₩60,221 | ₩62,292 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,269 | ₩71,269 | ₩65,578 | ₩69,319 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,596 | ₩69,319 | ₩67,315 | ₩69,132 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩65,044 | ₩66,620 | ₩64,897 | ₩66,580 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,298 | ₩65,618 | ₩64,403 | ₩64,991 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,508 | ₩64,149 | ₩63,421 | ₩64,055 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,092 | ₩63,347 | ₩62,052 | ₩63,200 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,479 | ₩62,626 | ₩61,143 | ₩62,052 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,076 | ₩61,283 | ₩60,716 | ₩61,157 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,126 | ₩59,393 | ₩58,350 | ₩58,899 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,139 | ₩59,440 | ₩59,126 | ₩59,193 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,580 | ₩59,680 | ₩59,139 | ₩59,567 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,367 | ₩59,580 | ₩58,752 | ₩58,966 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,979 | ₩59,527 | ₩58,979 | ₩59,073 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,763 | ₩58,051 | ₩57,590 | ₩57,950 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,908 | ₩57,563 | ₩56,842 | ₩57,550 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,136 | ₩57,443 | ₩56,882 | ₩57,242 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,429 | ₩57,817 | ₩57,376 | ₩57,790 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,855 | ₩57,283 | ₩56,802 | ₩57,162 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,174 | ₩56,174 | ₩55,406 | ₩55,679 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,760 | ₩55,947 | ₩55,319 | ₩55,412 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,428 | ₩56,468 | ₩55,760 | ₩55,800 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,454 | ₩56,454 | ₩55,319 | ₩55,706 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,244 | ₩58,498 | ₩57,991 | ₩58,284 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,670 | ₩57,683 | ₩57,176 | ₩57,603 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,389 | ₩57,837 | ₩56,935 | ₩57,804 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,922 | ₩57,122 | ₩56,735 | ₩57,069 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,626 | ₩56,007 | ₩55,546 | ₩55,786 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,693 | ₩56,234 | ₩55,386 | ₩55,706 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,653 | ₩55,907 | ₩55,569 | ₩55,840 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,613 | ₩55,746 | ₩55,185 | ₩55,359 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,626 | ₩55,733 | ₩55,105 | ₩55,332 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,826 | ₩55,960 | ₩54,758 | ₩55,292 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,397 | ₩55,092 | ₩54,324 | ₩54,958 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,970 | ₩54,491 | ₩53,769 | ₩54,397 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,903 | ₩54,277 | ₩53,889 | ₩54,170 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,103 | ₩54,143 | ₩53,702 | ₩53,889 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,424 | ₩54,754 | ₩53,996 | ₩54,023 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,090 | ₩54,250 | ₩53,895 | ₩54,130 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,330 | ₩54,539 | ₩53,956 | ₩54,103 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,357 | ₩54,370 | ₩53,555 | ₩54,143 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,597 | ₩54,611 | ₩54,263 | ₩54,504 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,943 | ₩54,250 | ₩53,836 | ₩54,250 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,288 | ₩53,649 | ₩53,195 | ₩53,569 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,181 | ₩53,469 | ₩52,867 | ₩53,141 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,420 | ₩53,161 | ₩52,326 | ₩53,155 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,286 | ₩52,734 | ₩52,099 | ₩52,313 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,473 | ₩52,807 | ₩51,992 | ₩52,407 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,807 | ₩53,141 | ₩52,159 | ₩52,433 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,407 | ₩52,500 | ₩51,966 | ₩52,353 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,273 | ₩52,487 | ₩51,538 | ₩51,966 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,113 | ₩52,861 | ₩51,859 | ₩52,540 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,130 | ₩54,250 | ₩53,302 | ₩53,529 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,141 | ₩54,157 | ₩53,048 | ₩53,970 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,115 | ₩53,181 | ₩52,700 | ₩53,115 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,567 | ₩52,941 | ₩52,420 | ₩52,901 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,458 | ₩51,785 | ₩51,240 | ₩51,498 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,325 | ₩51,471 | ₩51,004 | ₩51,178 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,244 | ₩51,318 | ₩50,991 | ₩51,231 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,817 | ₩51,124 | ₩50,523 | ₩50,643 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,592 | ₩51,832 | ₩51,391 | ₩51,578 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,792 | ₩51,805 | ₩51,097 | ₩51,458 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩51,044 | ₩51,775 | ₩50,964 | ₩51,752 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,712 | ₩51,739 | ₩50,536 | ₩50,750 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,576 | ₩51,071 | ₩50,349 | ₩50,924 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,886 | ₩51,946 | ₩51,084 | ₩51,311 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,901 | ₩53,208 | ₩52,714 | ₩52,794 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,315 | ₩53,422 | ₩52,928 | ₩52,954 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,113 | ₩52,908 | ₩51,592 | ₩52,741 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩54,036 | ₩54,357 | ₩52,513 | ₩52,834 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,573 | ₩56,361 | ₩55,225 | ₩56,334 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,533 | ₩55,533 | ₩53,863 | ₩54,357 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,691 | ₩55,475 | ₩54,450 | ₩55,412 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,943 | ₩54,197 | ₩53,769 | ₩54,157 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,874 | ₩53,435 | ₩52,847 | ₩53,275 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,620 | ₩52,954 | ₩52,513 | ₩52,847 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,351 | ₩51,752 | ₩51,084 | ₩51,605 | +0.49% | 135.8만 |
|---|