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 | ₩53,673 | ₩53,866 | ₩53,606 | ₩53,780 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,845 | ₩53,112 | ₩52,605 | ₩52,952 | +0.20% | 49만 |
| 2026.10.07 | ₩52,445 | ₩52,852 | ₩52,332 | ₩52,552 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,339 | ₩53,619 | ₩53,112 | ₩53,459 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,219 | ₩53,224 | ₩52,872 | ₩53,086 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,713 | ₩53,833 | ₩52,885 | ₩53,179 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,419 | ₩53,646 | ₩53,206 | ₩53,526 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,726 | ₩53,773 | ₩53,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,246 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,272 | ₩53,566 | ₩53,112 | ₩53,539 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,099 | ₩53,346 | ₩52,701 | ₩52,845 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,887 | ₩55,127 | ₩54,540 | ₩55,021 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,834 | ₩54,941 | ₩54,413 | ₩54,780 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,288 | ₩55,288 | ₩54,807 | ₩54,914 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,528 | ₩56,041 | ₩55,328 | ₩55,941 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,915 | ₩55,915 | ₩55,428 | ₩55,715 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,008 | ₩56,355 | ₩55,695 | ₩56,075 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,968 | ₩56,115 | ₩55,681 | ₩55,715 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,848 | ₩55,995 | ₩54,320 | ₩54,767 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩54,981 | ₩55,261 | ₩54,787 | ₩55,101 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,141 | ₩55,368 | ₩54,674 | ₩54,927 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,262 | ₩56,435 | ₩55,681 | ₩55,755 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,821 | ₩56,088 | ₩55,308 | ₩55,448 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,822 | ₩56,836 | ₩56,128 | ₩56,422 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,408 | ₩56,529 | ₩55,868 | ₩55,901 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,609 | ₩57,022 | ₩56,502 | ₩56,876 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,436 | ₩57,823 | ₩57,142 | ₩57,396 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,888 | ₩56,368 | ₩55,875 | ₩56,315 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,715 | ₩56,088 | ₩55,428 | ₩55,488 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩56,982 | ₩57,102 | ₩56,622 | ₩57,089 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩58,997 | ₩59,371 | ₩57,009 | ₩57,223 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,771 | ₩59,198 | ₩58,517 | ₩59,091 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,137 | ₩59,398 | ₩58,797 | ₩58,917 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,104 | ₩59,858 | ₩59,051 | ₩59,838 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,931 | ₩60,038 | ₩59,318 | ₩59,665 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,824 | ₩59,398 | ₩58,670 | ₩59,198 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,369 | ₩58,217 | ₩57,336 | ₩58,090 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,236 | ₩57,870 | ₩56,982 | ₩57,810 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,275 | ₩56,529 | ₩55,641 | ₩55,715 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,222 | ₩56,782 | ₩56,222 | ₩56,689 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,235 | ₩56,371 | ₩56,055 | ₩56,142 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,182 | ₩56,242 | ₩55,701 | ₩55,768 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,662 | ₩56,929 | ₩56,395 | ₩56,595 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,395 | ₩56,475 | ₩55,921 | ₩56,062 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,661 | ₩56,368 | ₩55,368 | ₩56,302 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,888 | ₩56,008 | ₩55,514 | ₩55,701 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,447 | ₩54,820 | ₩54,153 | ₩54,487 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,833 | ₩54,714 | ₩53,746 | ₩54,473 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,298 | ₩52,645 | ₩52,245 | ₩52,298 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,711 | ₩52,011 | ₩51,558 | ₩51,978 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,871 | ₩52,005 | ₩51,578 | ₩51,938 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,298 | ₩52,819 | ₩52,258 | ₩52,739 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,471 | ₩52,779 | ₩51,257 | ₩51,871 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,644 | ₩51,898 | ₩51,458 | ₩51,631 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,285 | ₩52,498 | ₩52,138 | ₩52,378 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,898 | ₩52,352 | ₩51,885 | ₩52,005 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,058 | ₩52,151 | ₩51,805 | ₩51,938 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,019 | ₩53,433 | ₩52,972 | ₩53,006 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,965 | ₩52,418 | ₩51,885 | ₩52,405 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,431 | ₩51,544 | ₩51,284 | ₩51,391 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,924 | ₩51,591 | ₩50,856 | ₩51,511 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,364 | ₩51,498 | ₩50,897 | ₩51,031 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,045 | ₩52,312 | ₩51,664 | ₩52,045 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,352 | ₩52,592 | ₩51,858 | ₩52,018 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,085 | ₩52,111 | ₩51,137 | ₩51,324 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,432 | ₩52,779 | ₩52,245 | ₩52,712 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,912 | ₩53,066 | ₩52,765 | ₩52,912 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,165 | ₩52,472 | ₩51,591 | ₩52,298 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,446 | ₩53,593 | ₩52,498 | ₩52,765 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,179 | ₩53,459 | ₩52,959 | ₩53,406 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,765 | ₩53,126 | ₩52,632 | ₩52,859 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,858 | ₩52,765 | ₩51,764 | ₩51,818 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,618 | ₩52,111 | ₩51,484 | ₩51,498 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,805 | ₩51,885 | ₩51,311 | ₩51,524 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,058 | ₩52,538 | ₩51,885 | ₩52,272 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,578 | ₩51,871 | ₩51,291 | ₩51,658 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,017 | ₩51,825 | ₩50,804 | ₩51,177 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,805 | ₩53,152 | ₩52,725 | ₩52,752 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,713 | ₩53,993 | ₩53,499 | ₩53,766 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,674 | ₩54,847 | ₩53,913 | ₩54,113 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,608 | ₩56,202 | ₩54,127 | ₩54,327 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,634 | ₩55,755 | ₩55,328 | ₩55,608 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,861 | ₩56,035 | ₩55,374 | ₩55,394 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,886 | ₩54,327 | ₩53,633 | ₩54,020 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,258 | ₩54,113 | ₩51,978 | ₩53,980 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,212 | ₩53,679 | ₩52,365 | ₩52,378 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,568 | ₩55,968 | ₩54,353 | ₩54,634 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,554 | ₩55,755 | ₩55,361 | ₩55,514 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,515 | ₩56,582 | ₩55,354 | ₩55,394 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,770 | ₩57,903 | ₩57,169 | ₩57,489 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,076 | ₩57,202 | ₩56,782 | ₩57,022 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,890 | ₩57,903 | ₩57,476 | ₩57,583 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,263 | ₩57,663 | ₩57,062 | ₩57,476 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,103 | ₩58,944 | ₩58,023 | ₩58,317 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,795 | ₩57,916 | ₩56,669 | ₩57,690 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,529 | ₩57,196 | ₩56,515 | ₩57,089 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,010 | ₩58,123 | ₩57,509 | ₩57,850 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,037 | ₩58,090 | ₩57,609 | ₩57,850 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,756 | ₩58,457 | ₩57,583 | ₩58,277 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,596 | ₩58,424 | ₩57,329 | ₩58,343 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,650 | ₩57,923 | ₩57,303 | ₩57,516 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,677 | ₩58,811 | ₩58,170 | ₩58,490 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,363 | ₩58,570 | ₩57,890 | ₩58,330 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,185 | ₩60,305 | ₩59,705 | ₩59,718 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,185 | ₩60,439 | ₩59,925 | ₩60,172 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,212 | ₩60,519 | ₩59,531 | ₩60,505 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,679 | ₩60,919 | ₩60,425 | ₩60,746 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,652 | ₩60,932 | ₩60,345 | ₩60,625 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,879 | ₩61,126 | ₩60,132 | ₩60,359 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,105 | ₩60,519 | ₩60,052 | ₩60,238 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,704 | ₩58,837 | ₩58,410 | ₩58,464 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,544 | ₩58,797 | ₩57,756 | ₩57,970 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,877 | ₩59,798 | ₩58,851 | ₩59,131 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,438 | ₩59,438 | ₩59,091 | ₩59,238 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,237 | ₩58,570 | ₩57,903 | ₩58,343 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,784 | ₩59,037 | ₩58,490 | ₩58,971 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,332 | ₩60,345 | ₩59,898 | ₩60,065 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,278 | ₩60,826 | ₩60,198 | ₩60,545 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,679 | ₩60,826 | ₩59,865 | ₩60,265 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,959 | ₩61,086 | ₩60,619 | ₩60,839 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,266 | ₩61,506 | ₩59,918 | ₩60,038 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,907 | ₩61,947 | ₩61,506 | ₩61,773 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,240 | ₩62,694 | ₩62,240 | ₩62,307 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,813 | ₩61,893 | ₩61,239 | ₩61,506 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,907 | ₩62,000 | ₩61,439 | ₩61,546 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,399 | ₩62,200 | ₩61,359 | ₩62,200 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,732 | ₩60,959 | ₩60,318 | ₩60,852 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,306 | ₩61,533 | ₩60,946 | ₩61,106 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩60,972 | ₩61,606 | ₩60,946 | ₩61,199 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,506 | ₩61,533 | ₩60,292 | ₩60,732 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,811 | ₩60,545 | ₩59,131 | ₩60,318 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,931 | ₩60,272 | ₩59,638 | ₩59,758 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,037 | ₩60,285 | ₩58,864 | ₩59,998 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,772 | ₩61,500 | ₩60,612 | ₩61,173 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,717 | ₩60,145 | ₩58,637 | ₩60,118 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,624 | ₩58,690 | ₩57,663 | ₩57,943 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,769 | ₩58,457 | ₩56,675 | ₩57,943 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,089 | ₩57,476 | ₩55,941 | ₩55,995 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,664 | ₩58,744 | ₩57,609 | ₩58,157 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,941 | ₩56,902 | ₩55,835 | ₩56,475 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,582 | ₩57,903 | ₩55,848 | ₩56,475 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,825 | ₩59,871 | ₩57,476 | ₩57,783 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,744 | ₩59,811 | ₩58,257 | ₩59,585 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,414 | ₩62,867 | ₩62,093 | ₩62,147 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,349 | ₩64,575 | ₩63,828 | ₩64,162 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,442 | ₩64,665 | ₩63,855 | ₩64,322 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,576 | ₩65,670 | ₩64,302 | ₩64,402 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,350 | ₩66,350 | ₩65,196 | ₩65,229 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,537 | ₩66,697 | ₩66,110 | ₩66,537 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,018 | ₩67,258 | ₩66,257 | ₩66,751 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,430 | ₩66,043 | ₩64,962 | ₩66,017 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,536 | ₩66,413 | ₩65,256 | ₩66,150 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,736 | ₩65,790 | ₩64,816 | ₩65,163 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,310 | ₩66,551 | ₩65,603 | ₩65,897 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,043 | ₩66,110 | ₩64,148 | ₩65,430 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,486 | ₩68,752 | ₩67,538 | ₩68,459 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,151 | ₩67,605 | ₩66,938 | ₩67,591 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,377 | ₩66,764 | ₩65,843 | ₩66,697 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,484 | ₩66,991 | ₩66,070 | ₩66,137 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,643 | ₩66,424 | ₩65,630 | ₩66,310 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,324 | ₩67,258 | ₩66,324 | ₩67,244 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,696 | ₩65,456 | ₩64,028 | ₩65,430 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,882 | ₩64,475 | ₩63,748 | ₩64,202 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,668 | ₩64,322 | ₩63,628 | ₩64,028 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,894 | ₩63,068 | ₩62,267 | ₩62,614 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,215 | ₩64,782 | ₩63,775 | ₩64,642 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,962 | ₩65,136 | ₩62,640 | ₩63,081 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,083 | ₩65,463 | ₩64,682 | ₩65,336 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,096 | ₩65,203 | ₩64,202 | ₩64,589 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,442 | ₩65,316 | ₩64,402 | ₩65,229 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩62,987 | ₩63,828 | ₩62,927 | ₩63,615 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,040 | ₩62,987 | ₩61,546 | ₩61,746 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,616 | ₩64,660 | ₩62,294 | ₩63,428 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,214 | ₩64,110 | ₩62,681 | ₩63,455 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,612 | ₩61,573 | ₩59,037 | ₩59,785 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,109 | ₩65,643 | ₩60,158 | ₩62,227 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,195 | ₩71,195 | ₩65,510 | ₩69,246 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,525 | ₩69,246 | ₩67,244 | ₩69,059 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩64,976 | ₩66,551 | ₩64,829 | ₩66,510 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,229 | ₩65,550 | ₩64,335 | ₩64,922 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,441 | ₩64,082 | ₩63,354 | ₩63,988 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,027 | ₩63,281 | ₩61,987 | ₩63,134 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,414 | ₩62,560 | ₩61,079 | ₩61,987 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,012 | ₩61,219 | ₩60,652 | ₩61,092 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,064 | ₩59,331 | ₩58,289 | ₩58,837 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,077 | ₩59,378 | ₩59,064 | ₩59,131 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,518 | ₩59,618 | ₩59,077 | ₩59,504 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,304 | ₩59,518 | ₩58,690 | ₩58,904 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,917 | ₩59,464 | ₩58,917 | ₩59,011 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,703 | ₩57,990 | ₩57,529 | ₩57,890 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,849 | ₩57,503 | ₩56,782 | ₩57,489 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,076 | ₩57,383 | ₩56,822 | ₩57,182 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,369 | ₩57,756 | ₩57,316 | ₩57,730 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,795 | ₩57,223 | ₩56,742 | ₩57,102 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,115 | ₩56,115 | ₩55,348 | ₩55,621 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,701 | ₩55,888 | ₩55,261 | ₩55,354 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,368 | ₩56,408 | ₩55,701 | ₩55,741 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,395 | ₩56,395 | ₩55,261 | ₩55,648 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,183 | ₩58,437 | ₩57,930 | ₩58,223 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,609 | ₩57,623 | ₩57,116 | ₩57,543 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,329 | ₩57,776 | ₩56,876 | ₩57,743 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,862 | ₩57,062 | ₩56,675 | ₩57,009 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,568 | ₩55,948 | ₩55,488 | ₩55,728 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,634 | ₩56,175 | ₩55,328 | ₩55,648 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,594 | ₩55,848 | ₩55,510 | ₩55,781 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,554 | ₩55,688 | ₩55,127 | ₩55,301 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,568 | ₩55,675 | ₩55,047 | ₩55,274 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,768 | ₩55,901 | ₩54,700 | ₩55,234 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,340 | ₩55,034 | ₩54,267 | ₩54,901 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,913 | ₩54,433 | ₩53,713 | ₩54,340 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,846 | ₩54,220 | ₩53,833 | ₩54,113 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,046 | ₩54,086 | ₩53,646 | ₩53,833 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,367 | ₩54,696 | ₩53,940 | ₩53,966 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,033 | ₩54,193 | ₩53,838 | ₩54,073 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,273 | ₩54,481 | ₩53,900 | ₩54,046 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,300 | ₩54,313 | ₩53,499 | ₩54,086 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,540 | ₩54,554 | ₩54,207 | ₩54,447 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,886 | ₩54,193 | ₩53,780 | ₩54,193 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,232 | ₩53,593 | ₩53,139 | ₩53,513 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,126 | ₩53,413 | ₩52,812 | ₩53,086 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,365 | ₩53,106 | ₩52,272 | ₩53,099 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,232 | ₩52,679 | ₩52,045 | ₩52,258 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,418 | ₩52,752 | ₩51,938 | ₩52,352 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,752 | ₩53,086 | ₩52,105 | ₩52,378 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,352 | ₩52,445 | ₩51,911 | ₩52,298 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,218 | ₩52,432 | ₩51,484 | ₩51,911 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,058 | ₩52,805 | ₩51,805 | ₩52,485 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,073 | ₩54,193 | ₩53,246 | ₩53,473 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,086 | ₩54,100 | ₩52,992 | ₩53,913 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,059 | ₩53,126 | ₩52,645 | ₩53,059 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,512 | ₩52,885 | ₩52,365 | ₩52,845 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,404 | ₩51,731 | ₩51,187 | ₩51,444 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,271 | ₩51,418 | ₩50,950 | ₩51,124 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,191 | ₩51,264 | ₩50,937 | ₩51,177 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,764 | ₩51,071 | ₩50,470 | ₩50,590 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,538 | ₩51,778 | ₩51,337 | ₩51,524 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,738 | ₩51,751 | ₩51,044 | ₩51,404 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩50,990 | ₩51,720 | ₩50,910 | ₩51,698 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,658 | ₩51,684 | ₩50,483 | ₩50,697 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,523 | ₩51,017 | ₩50,297 | ₩50,870 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,831 | ₩51,891 | ₩51,031 | ₩51,257 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,845 | ₩53,152 | ₩52,659 | ₩52,739 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,259 | ₩53,366 | ₩52,872 | ₩52,899 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,058 | ₩52,852 | ₩51,538 | ₩52,685 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩53,980 | ₩54,300 | ₩52,458 | ₩52,779 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,514 | ₩56,302 | ₩55,167 | ₩56,275 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,474 | ₩55,474 | ₩53,806 | ₩54,300 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,634 | ₩55,417 | ₩54,393 | ₩55,354 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,886 | ₩54,140 | ₩53,713 | ₩54,100 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,819 | ₩53,379 | ₩52,792 | ₩53,219 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,565 | ₩52,899 | ₩52,458 | ₩52,792 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,297 | ₩51,698 | ₩51,031 | ₩51,551 | +0.49% | 135.8만 |
|---|