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 | ₩53,701 | ₩53,895 | ₩53,634 | ₩53,808 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,873 | ₩53,140 | ₩52,633 | ₩52,980 | +0.20% | 49만 |
| 2026.10.07 | ₩52,473 | ₩52,880 | ₩52,359 | ₩52,579 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,367 | ₩53,648 | ₩53,140 | ₩53,487 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,247 | ₩53,252 | ₩52,900 | ₩53,113 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,741 | ₩53,861 | ₩52,913 | ₩53,207 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,447 | ₩53,674 | ₩53,234 | ₩53,554 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,754 | ₩53,801 | ₩53,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,274 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,300 | ₩53,594 | ₩53,140 | ₩53,567 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,127 | ₩53,374 | ₩52,729 | ₩52,873 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,916 | ₩55,156 | ₩54,569 | ₩55,049 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,863 | ₩54,969 | ₩54,442 | ₩54,809 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,317 | ₩55,317 | ₩54,836 | ₩54,943 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,557 | ₩56,071 | ₩55,357 | ₩55,971 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,944 | ₩55,944 | ₩55,457 | ₩55,744 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,038 | ₩56,385 | ₩55,724 | ₩56,104 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,997 | ₩56,144 | ₩55,710 | ₩55,744 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,877 | ₩56,024 | ₩54,349 | ₩54,796 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩55,009 | ₩55,290 | ₩54,816 | ₩55,130 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,170 | ₩55,397 | ₩54,702 | ₩54,956 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,291 | ₩56,465 | ₩55,710 | ₩55,784 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,851 | ₩56,118 | ₩55,337 | ₩55,477 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,852 | ₩56,865 | ₩56,158 | ₩56,451 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,438 | ₩56,558 | ₩55,897 | ₩55,931 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,638 | ₩57,052 | ₩56,532 | ₩56,905 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,466 | ₩57,853 | ₩57,172 | ₩57,426 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,917 | ₩56,398 | ₩55,904 | ₩56,345 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,744 | ₩56,118 | ₩55,457 | ₩55,517 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩57,012 | ₩57,132 | ₩56,652 | ₩57,119 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩59,028 | ₩59,402 | ₩57,039 | ₩57,253 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,801 | ₩59,229 | ₩58,548 | ₩59,122 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,168 | ₩59,429 | ₩58,828 | ₩58,948 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,135 | ₩59,889 | ₩59,082 | ₩59,869 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,963 | ₩60,070 | ₩59,349 | ₩59,696 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,855 | ₩59,429 | ₩58,701 | ₩59,229 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,399 | ₩58,247 | ₩57,366 | ₩58,120 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,266 | ₩57,900 | ₩57,012 | ₩57,840 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,305 | ₩56,558 | ₩55,670 | ₩55,744 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,251 | ₩56,812 | ₩56,251 | ₩56,718 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,264 | ₩56,401 | ₩56,084 | ₩56,171 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,211 | ₩56,271 | ₩55,730 | ₩55,797 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,692 | ₩56,959 | ₩56,425 | ₩56,625 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,425 | ₩56,505 | ₩55,951 | ₩56,091 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,690 | ₩56,398 | ₩55,397 | ₩56,331 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,917 | ₩56,038 | ₩55,543 | ₩55,730 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,475 | ₩54,849 | ₩54,182 | ₩54,515 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,861 | ₩54,742 | ₩53,774 | ₩54,502 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,326 | ₩52,673 | ₩52,272 | ₩52,326 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,738 | ₩52,039 | ₩51,585 | ₩52,005 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,898 | ₩52,032 | ₩51,605 | ₩51,965 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,326 | ₩52,846 | ₩52,286 | ₩52,766 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,498 | ₩52,806 | ₩51,284 | ₩51,898 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,671 | ₩51,925 | ₩51,485 | ₩51,658 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,312 | ₩52,526 | ₩52,165 | ₩52,406 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,925 | ₩52,379 | ₩51,912 | ₩52,032 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,085 | ₩52,179 | ₩51,832 | ₩51,965 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,047 | ₩53,461 | ₩53,000 | ₩53,033 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,992 | ₩52,446 | ₩51,912 | ₩52,433 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,458 | ₩51,571 | ₩51,311 | ₩51,418 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,950 | ₩51,618 | ₩50,882 | ₩51,538 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,391 | ₩51,525 | ₩50,924 | ₩51,057 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,072 | ₩52,339 | ₩51,691 | ₩52,072 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,379 | ₩52,619 | ₩51,885 | ₩52,045 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,112 | ₩52,139 | ₩51,164 | ₩51,351 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,459 | ₩52,806 | ₩52,272 | ₩52,740 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,940 | ₩53,093 | ₩52,793 | ₩52,940 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,192 | ₩52,499 | ₩51,618 | ₩52,326 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,474 | ₩53,621 | ₩52,526 | ₩52,793 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,207 | ₩53,487 | ₩52,987 | ₩53,434 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,793 | ₩53,154 | ₩52,659 | ₩52,886 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,885 | ₩52,793 | ₩51,792 | ₩51,845 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,645 | ₩52,139 | ₩51,511 | ₩51,525 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,832 | ₩51,912 | ₩51,338 | ₩51,551 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,085 | ₩52,566 | ₩51,912 | ₩52,299 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,605 | ₩51,898 | ₩51,318 | ₩51,685 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,044 | ₩51,852 | ₩50,830 | ₩51,204 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,833 | ₩53,180 | ₩52,753 | ₩52,780 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,741 | ₩54,021 | ₩53,527 | ₩53,794 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,702 | ₩54,876 | ₩53,941 | ₩54,142 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,637 | ₩56,231 | ₩54,155 | ₩54,355 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,664 | ₩55,784 | ₩55,357 | ₩55,637 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,891 | ₩56,064 | ₩55,403 | ₩55,423 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,915 | ₩54,355 | ₩53,661 | ₩54,048 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,286 | ₩54,142 | ₩52,005 | ₩54,008 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,240 | ₩53,708 | ₩52,392 | ₩52,406 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,597 | ₩55,997 | ₩54,382 | ₩54,662 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,584 | ₩55,784 | ₩55,390 | ₩55,543 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,545 | ₩56,612 | ₩55,383 | ₩55,423 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,800 | ₩57,933 | ₩57,199 | ₩57,520 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,106 | ₩57,232 | ₩56,812 | ₩57,052 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,920 | ₩57,933 | ₩57,506 | ₩57,613 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,293 | ₩57,693 | ₩57,092 | ₩57,506 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,134 | ₩58,975 | ₩58,054 | ₩58,347 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,825 | ₩57,947 | ₩56,698 | ₩57,720 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,558 | ₩57,226 | ₩56,545 | ₩57,119 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,040 | ₩58,154 | ₩57,540 | ₩57,880 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,067 | ₩58,120 | ₩57,640 | ₩57,880 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,787 | ₩58,488 | ₩57,613 | ₩58,307 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,626 | ₩58,454 | ₩57,359 | ₩58,374 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,680 | ₩57,953 | ₩57,333 | ₩57,546 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,708 | ₩58,841 | ₩58,200 | ₩58,521 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,394 | ₩58,601 | ₩57,920 | ₩58,361 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,217 | ₩60,337 | ₩59,736 | ₩59,749 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,217 | ₩60,470 | ₩59,956 | ₩60,203 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,243 | ₩60,550 | ₩59,562 | ₩60,537 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,711 | ₩60,951 | ₩60,457 | ₩60,777 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,684 | ₩60,964 | ₩60,377 | ₩60,657 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,911 | ₩61,158 | ₩60,163 | ₩60,390 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,137 | ₩60,550 | ₩60,083 | ₩60,270 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,735 | ₩58,868 | ₩58,441 | ₩58,494 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,574 | ₩58,828 | ₩57,787 | ₩58,000 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,908 | ₩59,829 | ₩58,881 | ₩59,162 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,469 | ₩59,469 | ₩59,122 | ₩59,269 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,267 | ₩58,601 | ₩57,933 | ₩58,374 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,815 | ₩59,068 | ₩58,521 | ₩59,002 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,363 | ₩60,377 | ₩59,930 | ₩60,096 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,310 | ₩60,858 | ₩60,230 | ₩60,577 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,711 | ₩60,858 | ₩59,896 | ₩60,297 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,991 | ₩61,118 | ₩60,651 | ₩60,871 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,298 | ₩61,538 | ₩59,950 | ₩60,070 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,939 | ₩61,979 | ₩61,538 | ₩61,805 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,273 | ₩62,727 | ₩62,273 | ₩62,340 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,846 | ₩61,926 | ₩61,271 | ₩61,538 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,939 | ₩62,032 | ₩61,472 | ₩61,579 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,432 | ₩62,233 | ₩61,392 | ₩62,233 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,764 | ₩60,991 | ₩60,350 | ₩60,884 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,338 | ₩61,565 | ₩60,978 | ₩61,138 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩61,004 | ₩61,639 | ₩60,978 | ₩61,231 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,538 | ₩61,565 | ₩60,323 | ₩60,764 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,843 | ₩60,577 | ₩59,162 | ₩60,350 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,963 | ₩60,303 | ₩59,669 | ₩59,789 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,068 | ₩60,317 | ₩58,895 | ₩60,030 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,804 | ₩61,532 | ₩60,644 | ₩61,205 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,748 | ₩60,177 | ₩58,668 | ₩60,150 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,654 | ₩58,721 | ₩57,693 | ₩57,974 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,799 | ₩58,488 | ₩56,705 | ₩57,974 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,119 | ₩57,506 | ₩55,971 | ₩56,024 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,695 | ₩58,775 | ₩57,640 | ₩58,187 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,971 | ₩56,932 | ₩55,864 | ₩56,505 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,612 | ₩57,933 | ₩55,877 | ₩56,505 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,856 | ₩59,903 | ₩57,506 | ₩57,813 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,775 | ₩59,843 | ₩58,287 | ₩59,616 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,446 | ₩62,900 | ₩62,126 | ₩62,179 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,382 | ₩64,609 | ₩63,862 | ₩64,195 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,476 | ₩64,699 | ₩63,888 | ₩64,356 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,611 | ₩65,704 | ₩64,336 | ₩64,436 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,385 | ₩66,385 | ₩65,230 | ₩65,264 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,572 | ₩66,732 | ₩66,145 | ₩66,572 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,053 | ₩67,293 | ₩66,292 | ₩66,786 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,464 | ₩66,078 | ₩64,997 | ₩66,051 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,571 | ₩66,448 | ₩65,290 | ₩66,185 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,771 | ₩65,824 | ₩64,850 | ₩65,197 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,345 | ₩66,585 | ₩65,637 | ₩65,931 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,078 | ₩66,145 | ₩64,182 | ₩65,464 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,521 | ₩68,788 | ₩67,573 | ₩68,495 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,186 | ₩67,640 | ₩66,973 | ₩67,627 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,412 | ₩66,799 | ₩65,878 | ₩66,732 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,519 | ₩67,026 | ₩66,105 | ₩66,172 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,678 | ₩66,459 | ₩65,664 | ₩66,345 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,358 | ₩67,293 | ₩66,358 | ₩67,280 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,730 | ₩65,491 | ₩64,062 | ₩65,464 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,915 | ₩64,509 | ₩63,782 | ₩64,236 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,701 | ₩64,356 | ₩63,661 | ₩64,062 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,927 | ₩63,101 | ₩62,299 | ₩62,647 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,249 | ₩64,816 | ₩63,808 | ₩64,676 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,997 | ₩65,170 | ₩62,673 | ₩63,114 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,117 | ₩65,497 | ₩64,716 | ₩65,370 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,130 | ₩65,237 | ₩64,236 | ₩64,623 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,476 | ₩65,350 | ₩64,436 | ₩65,264 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩63,020 | ₩63,862 | ₩62,960 | ₩63,648 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,073 | ₩63,020 | ₩61,579 | ₩61,779 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,649 | ₩64,693 | ₩62,326 | ₩63,461 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,247 | ₩64,143 | ₩62,713 | ₩63,488 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,644 | ₩61,605 | ₩59,068 | ₩59,816 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,143 | ₩65,678 | ₩60,190 | ₩62,259 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,232 | ₩71,232 | ₩65,544 | ₩69,282 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,560 | ₩69,282 | ₩67,280 | ₩69,096 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩65,010 | ₩66,585 | ₩64,863 | ₩66,545 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,264 | ₩65,584 | ₩64,369 | ₩64,957 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,474 | ₩64,115 | ₩63,388 | ₩64,022 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,059 | ₩63,314 | ₩62,019 | ₩63,167 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,446 | ₩62,593 | ₩61,111 | ₩62,019 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,044 | ₩61,251 | ₩60,684 | ₩61,125 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,095 | ₩59,362 | ₩58,319 | ₩58,868 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,108 | ₩59,409 | ₩59,095 | ₩59,162 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,549 | ₩59,649 | ₩59,108 | ₩59,536 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,335 | ₩59,549 | ₩58,721 | ₩58,935 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,948 | ₩59,496 | ₩58,948 | ₩59,042 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,733 | ₩58,020 | ₩57,560 | ₩57,920 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,879 | ₩57,533 | ₩56,812 | ₩57,520 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,106 | ₩57,413 | ₩56,852 | ₩57,212 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,399 | ₩57,787 | ₩57,346 | ₩57,760 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,825 | ₩57,253 | ₩56,772 | ₩57,132 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,144 | ₩56,144 | ₩55,377 | ₩55,650 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,730 | ₩55,917 | ₩55,290 | ₩55,383 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,398 | ₩56,438 | ₩55,730 | ₩55,770 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,425 | ₩56,425 | ₩55,290 | ₩55,677 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,214 | ₩58,468 | ₩57,960 | ₩58,254 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,640 | ₩57,653 | ₩57,146 | ₩57,573 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,359 | ₩57,807 | ₩56,905 | ₩57,773 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,892 | ₩57,092 | ₩56,705 | ₩57,039 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,597 | ₩55,977 | ₩55,517 | ₩55,757 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,664 | ₩56,204 | ₩55,357 | ₩55,677 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,624 | ₩55,877 | ₩55,539 | ₩55,811 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,584 | ₩55,717 | ₩55,156 | ₩55,330 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,597 | ₩55,704 | ₩55,076 | ₩55,303 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,797 | ₩55,931 | ₩54,729 | ₩55,263 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,369 | ₩55,063 | ₩54,295 | ₩54,929 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,941 | ₩54,462 | ₩53,741 | ₩54,369 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,875 | ₩54,248 | ₩53,861 | ₩54,142 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,075 | ₩54,115 | ₩53,674 | ₩53,861 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,395 | ₩54,725 | ₩53,968 | ₩53,995 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,061 | ₩54,222 | ₩53,867 | ₩54,101 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,302 | ₩54,510 | ₩53,928 | ₩54,075 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,328 | ₩54,342 | ₩53,527 | ₩54,115 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,569 | ₩54,582 | ₩54,235 | ₩54,475 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,915 | ₩54,222 | ₩53,808 | ₩54,222 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,260 | ₩53,621 | ₩53,167 | ₩53,541 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,154 | ₩53,441 | ₩52,840 | ₩53,113 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,392 | ₩53,133 | ₩52,299 | ₩53,127 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,259 | ₩52,706 | ₩52,072 | ₩52,286 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,446 | ₩52,780 | ₩51,965 | ₩52,379 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,780 | ₩53,113 | ₩52,132 | ₩52,406 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,379 | ₩52,473 | ₩51,939 | ₩52,326 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,246 | ₩52,459 | ₩51,511 | ₩51,939 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,085 | ₩52,833 | ₩51,832 | ₩52,513 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,101 | ₩54,222 | ₩53,274 | ₩53,501 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,113 | ₩54,128 | ₩53,020 | ₩53,941 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,087 | ₩53,154 | ₩52,673 | ₩53,087 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,539 | ₩52,913 | ₩52,392 | ₩52,873 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,431 | ₩51,758 | ₩51,213 | ₩51,471 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,298 | ₩51,444 | ₩50,977 | ₩51,151 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,218 | ₩51,291 | ₩50,964 | ₩51,204 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,790 | ₩51,097 | ₩50,497 | ₩50,617 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,565 | ₩51,805 | ₩51,364 | ₩51,551 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,765 | ₩51,778 | ₩51,071 | ₩51,431 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩51,017 | ₩51,748 | ₩50,937 | ₩51,725 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,685 | ₩51,712 | ₩50,510 | ₩50,723 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,550 | ₩51,044 | ₩50,323 | ₩50,897 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,858 | ₩51,918 | ₩51,057 | ₩51,284 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,873 | ₩53,180 | ₩52,686 | ₩52,766 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,287 | ₩53,394 | ₩52,900 | ₩52,927 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,085 | ₩52,880 | ₩51,565 | ₩52,713 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩54,008 | ₩54,328 | ₩52,486 | ₩52,806 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,543 | ₩56,331 | ₩55,196 | ₩56,305 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,503 | ₩55,503 | ₩53,834 | ₩54,328 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,662 | ₩55,446 | ₩54,422 | ₩55,383 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,915 | ₩54,168 | ₩53,741 | ₩54,128 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,846 | ₩53,407 | ₩52,820 | ₩53,247 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,593 | ₩52,927 | ₩52,486 | ₩52,820 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,324 | ₩51,725 | ₩51,057 | ₩51,578 | +0.49% | 135.8만 |
|---|