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 | ₩53,661 | ₩53,854 | ₩53,594 | ₩53,767 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,834 | ₩53,100 | ₩52,593 | ₩52,940 | +0.20% | 49만 |
| 2026.10.07 | ₩52,433 | ₩52,840 | ₩52,320 | ₩52,540 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,327 | ₩53,607 | ₩53,100 | ₩53,447 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,207 | ₩53,212 | ₩52,860 | ₩53,074 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,701 | ₩53,821 | ₩52,874 | ₩53,167 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,407 | ₩53,634 | ₩53,194 | ₩53,514 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,714 | ₩53,761 | ₩53,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,234 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,260 | ₩53,554 | ₩53,100 | ₩53,527 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,087 | ₩53,334 | ₩52,689 | ₩52,834 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,875 | ₩55,115 | ₩54,528 | ₩55,008 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,821 | ₩54,928 | ₩54,401 | ₩54,768 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,275 | ₩55,275 | ₩54,795 | ₩54,902 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,515 | ₩56,029 | ₩55,315 | ₩55,929 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,902 | ₩55,902 | ₩55,415 | ₩55,702 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩55,996 | ₩56,342 | ₩55,682 | ₩56,062 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,956 | ₩56,102 | ₩55,669 | ₩55,702 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,835 | ₩55,982 | ₩54,308 | ₩54,755 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩54,968 | ₩55,248 | ₩54,775 | ₩55,088 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,128 | ₩55,355 | ₩54,661 | ₩54,915 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,249 | ₩56,422 | ₩55,669 | ₩55,742 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,809 | ₩56,076 | ₩55,295 | ₩55,435 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,809 | ₩56,823 | ₩56,116 | ₩56,409 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,396 | ₩56,516 | ₩55,855 | ₩55,889 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,596 | ₩57,010 | ₩56,489 | ₩56,863 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,423 | ₩57,810 | ₩57,130 | ₩57,383 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,875 | ₩56,356 | ₩55,862 | ₩56,302 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,702 | ₩56,076 | ₩55,415 | ₩55,475 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩56,969 | ₩57,090 | ₩56,609 | ₩57,076 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩58,984 | ₩59,358 | ₩56,996 | ₩57,210 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,757 | ₩59,184 | ₩58,504 | ₩59,077 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,124 | ₩59,384 | ₩58,784 | ₩58,904 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,091 | ₩59,845 | ₩59,037 | ₩59,825 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,918 | ₩60,025 | ₩59,304 | ₩59,651 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,811 | ₩59,384 | ₩58,657 | ₩59,184 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,356 | ₩58,204 | ₩57,323 | ₩58,077 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,223 | ₩57,857 | ₩56,969 | ₩57,797 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,262 | ₩56,516 | ₩55,629 | ₩55,702 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,209 | ₩56,769 | ₩56,209 | ₩56,676 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,222 | ₩56,358 | ₩56,042 | ₩56,129 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,169 | ₩56,229 | ₩55,689 | ₩55,755 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,649 | ₩56,916 | ₩56,382 | ₩56,583 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,382 | ₩56,462 | ₩55,909 | ₩56,049 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,649 | ₩56,356 | ₩55,355 | ₩56,289 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,875 | ₩55,996 | ₩55,502 | ₩55,689 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,435 | ₩54,808 | ₩54,141 | ₩54,475 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,821 | ₩54,701 | ₩53,734 | ₩54,461 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,287 | ₩52,633 | ₩52,233 | ₩52,287 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,699 | ₩52,000 | ₩51,546 | ₩51,966 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,860 | ₩51,993 | ₩51,566 | ₩51,926 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,287 | ₩52,807 | ₩52,246 | ₩52,727 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,459 | ₩52,767 | ₩51,246 | ₩51,860 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,633 | ₩51,886 | ₩51,446 | ₩51,619 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,273 | ₩52,487 | ₩52,126 | ₩52,367 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,886 | ₩52,340 | ₩51,873 | ₩51,993 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,046 | ₩52,140 | ₩51,793 | ₩51,926 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,007 | ₩53,421 | ₩52,960 | ₩52,994 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,953 | ₩52,407 | ₩51,873 | ₩52,393 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,419 | ₩51,533 | ₩51,273 | ₩51,379 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,912 | ₩51,579 | ₩50,844 | ₩51,499 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,353 | ₩51,486 | ₩50,886 | ₩51,019 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,033 | ₩52,300 | ₩51,653 | ₩52,033 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,340 | ₩52,580 | ₩51,846 | ₩52,006 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,073 | ₩52,100 | ₩51,126 | ₩51,313 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,420 | ₩52,767 | ₩52,233 | ₩52,700 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,900 | ₩53,054 | ₩52,753 | ₩52,900 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,153 | ₩52,460 | ₩51,579 | ₩52,287 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,434 | ₩53,581 | ₩52,487 | ₩52,753 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,167 | ₩53,447 | ₩52,947 | ₩53,394 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,753 | ₩53,114 | ₩52,620 | ₩52,847 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,846 | ₩52,753 | ₩51,753 | ₩51,806 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,606 | ₩52,100 | ₩51,473 | ₩51,486 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,793 | ₩51,873 | ₩51,299 | ₩51,513 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,046 | ₩52,527 | ₩51,873 | ₩52,260 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,566 | ₩51,860 | ₩51,279 | ₩51,646 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,006 | ₩51,813 | ₩50,792 | ₩51,166 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,794 | ₩53,140 | ₩52,713 | ₩52,740 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,701 | ₩53,981 | ₩53,487 | ₩53,754 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,661 | ₩54,835 | ₩53,901 | ₩54,101 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,595 | ₩56,189 | ₩54,114 | ₩54,314 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,622 | ₩55,742 | ₩55,315 | ₩55,595 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,849 | ₩56,022 | ₩55,362 | ₩55,382 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,874 | ₩54,314 | ₩53,621 | ₩54,008 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,246 | ₩54,101 | ₩51,966 | ₩53,968 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,200 | ₩53,667 | ₩52,353 | ₩52,367 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,555 | ₩55,956 | ₩54,341 | ₩54,621 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,542 | ₩55,742 | ₩55,348 | ₩55,502 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,503 | ₩56,569 | ₩55,342 | ₩55,382 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,757 | ₩57,890 | ₩57,156 | ₩57,476 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,063 | ₩57,190 | ₩56,769 | ₩57,010 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,877 | ₩57,890 | ₩57,463 | ₩57,570 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,250 | ₩57,650 | ₩57,050 | ₩57,463 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,090 | ₩58,931 | ₩58,010 | ₩58,304 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,783 | ₩57,903 | ₩56,656 | ₩57,677 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,516 | ₩57,183 | ₩56,503 | ₩57,076 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩57,997 | ₩58,110 | ₩57,496 | ₩57,837 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,023 | ₩58,077 | ₩57,597 | ₩57,837 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,743 | ₩58,444 | ₩57,570 | ₩58,264 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,583 | ₩58,410 | ₩57,316 | ₩58,330 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,637 | ₩57,910 | ₩57,290 | ₩57,503 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,664 | ₩58,797 | ₩58,157 | ₩58,477 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,350 | ₩58,557 | ₩57,877 | ₩58,317 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,172 | ₩60,292 | ₩59,691 | ₩59,705 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,172 | ₩60,425 | ₩59,911 | ₩60,158 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,198 | ₩60,505 | ₩59,518 | ₩60,492 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,665 | ₩60,905 | ₩60,412 | ₩60,732 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,638 | ₩60,919 | ₩60,332 | ₩60,612 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,865 | ₩61,112 | ₩60,118 | ₩60,345 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,091 | ₩60,505 | ₩60,038 | ₩60,225 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,691 | ₩58,824 | ₩58,397 | ₩58,450 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,530 | ₩58,784 | ₩57,743 | ₩57,957 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,864 | ₩59,785 | ₩58,837 | ₩59,118 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,424 | ₩59,424 | ₩59,077 | ₩59,224 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,224 | ₩58,557 | ₩57,890 | ₩58,330 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,771 | ₩59,024 | ₩58,477 | ₩58,957 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,318 | ₩60,332 | ₩59,885 | ₩60,051 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,265 | ₩60,812 | ₩60,185 | ₩60,532 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,665 | ₩60,812 | ₩59,851 | ₩60,252 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,945 | ₩61,072 | ₩60,605 | ₩60,825 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,252 | ₩61,492 | ₩59,905 | ₩60,025 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,893 | ₩61,933 | ₩61,492 | ₩61,759 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,226 | ₩62,680 | ₩62,226 | ₩62,293 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,799 | ₩61,879 | ₩61,226 | ₩61,492 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,893 | ₩61,986 | ₩61,426 | ₩61,532 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,386 | ₩62,186 | ₩61,346 | ₩62,186 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,719 | ₩60,945 | ₩60,305 | ₩60,839 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,292 | ₩61,519 | ₩60,932 | ₩61,092 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩60,959 | ₩61,592 | ₩60,932 | ₩61,185 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,492 | ₩61,519 | ₩60,278 | ₩60,719 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,798 | ₩60,532 | ₩59,118 | ₩60,305 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,918 | ₩60,258 | ₩59,625 | ₩59,745 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,024 | ₩60,272 | ₩58,851 | ₩59,985 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,759 | ₩61,486 | ₩60,598 | ₩61,159 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,704 | ₩60,131 | ₩58,624 | ₩60,105 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,611 | ₩58,677 | ₩57,650 | ₩57,930 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,756 | ₩58,444 | ₩56,663 | ₩57,930 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,076 | ₩57,463 | ₩55,929 | ₩55,982 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,651 | ₩58,731 | ₩57,597 | ₩58,144 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,929 | ₩56,889 | ₩55,822 | ₩56,462 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,569 | ₩57,890 | ₩55,835 | ₩56,462 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,811 | ₩59,858 | ₩57,463 | ₩57,770 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,731 | ₩59,798 | ₩58,244 | ₩59,571 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,400 | ₩62,853 | ₩62,079 | ₩62,133 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,334 | ₩64,561 | ₩63,814 | ₩64,147 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,428 | ₩64,650 | ₩63,841 | ₩64,307 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,562 | ₩65,655 | ₩64,287 | ₩64,388 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,335 | ₩66,335 | ₩65,181 | ₩65,215 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,522 | ₩66,682 | ₩66,095 | ₩66,522 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,003 | ₩67,243 | ₩66,242 | ₩66,736 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,415 | ₩66,029 | ₩64,948 | ₩66,002 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,522 | ₩66,398 | ₩65,241 | ₩66,135 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,722 | ₩65,775 | ₩64,801 | ₩65,148 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,295 | ₩66,536 | ₩65,588 | ₩65,882 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,029 | ₩66,095 | ₩64,134 | ₩65,415 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,470 | ₩68,737 | ₩67,523 | ₩68,443 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,136 | ₩67,590 | ₩66,922 | ₩67,576 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,362 | ₩66,749 | ₩65,828 | ₩66,682 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,469 | ₩66,976 | ₩66,055 | ₩66,122 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,628 | ₩66,409 | ₩65,615 | ₩66,295 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,309 | ₩67,243 | ₩66,309 | ₩67,229 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,681 | ₩65,442 | ₩64,014 | ₩65,415 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,867 | ₩64,461 | ₩63,734 | ₩64,187 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,654 | ₩64,307 | ₩63,614 | ₩64,014 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,880 | ₩63,053 | ₩62,253 | ₩62,600 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,201 | ₩64,768 | ₩63,760 | ₩64,628 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,948 | ₩65,121 | ₩62,626 | ₩63,067 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,068 | ₩65,448 | ₩64,668 | ₩65,321 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,081 | ₩65,188 | ₩64,187 | ₩64,574 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,428 | ₩65,301 | ₩64,388 | ₩65,215 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩62,973 | ₩63,814 | ₩62,913 | ₩63,600 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,026 | ₩62,973 | ₩61,532 | ₩61,733 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,601 | ₩64,645 | ₩62,280 | ₩63,414 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,200 | ₩64,095 | ₩62,666 | ₩63,440 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,598 | ₩61,559 | ₩59,024 | ₩59,771 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,095 | ₩65,628 | ₩60,145 | ₩62,213 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,179 | ₩71,179 | ₩65,495 | ₩69,231 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,510 | ₩69,231 | ₩67,229 | ₩69,044 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩64,961 | ₩66,536 | ₩64,814 | ₩66,496 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,215 | ₩65,535 | ₩64,321 | ₩64,908 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,427 | ₩64,067 | ₩63,340 | ₩63,974 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,013 | ₩63,267 | ₩61,973 | ₩63,120 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,400 | ₩62,546 | ₩61,065 | ₩61,973 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩60,999 | ₩61,206 | ₩60,638 | ₩61,079 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,051 | ₩59,318 | ₩58,276 | ₩58,824 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,064 | ₩59,364 | ₩59,051 | ₩59,118 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,504 | ₩59,604 | ₩59,064 | ₩59,491 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,291 | ₩59,504 | ₩58,677 | ₩58,891 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,904 | ₩59,451 | ₩58,904 | ₩58,997 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,690 | ₩57,977 | ₩57,517 | ₩57,877 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,836 | ₩57,490 | ₩56,769 | ₩57,476 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,063 | ₩57,370 | ₩56,809 | ₩57,170 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,356 | ₩57,743 | ₩57,303 | ₩57,717 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,783 | ₩57,210 | ₩56,729 | ₩57,090 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,102 | ₩56,102 | ₩55,335 | ₩55,609 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,689 | ₩55,875 | ₩55,248 | ₩55,342 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,356 | ₩56,396 | ₩55,689 | ₩55,729 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,382 | ₩56,382 | ₩55,248 | ₩55,635 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,170 | ₩58,424 | ₩57,917 | ₩58,210 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,597 | ₩57,610 | ₩57,103 | ₩57,530 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,316 | ₩57,763 | ₩56,863 | ₩57,730 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,849 | ₩57,050 | ₩56,663 | ₩56,996 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,555 | ₩55,935 | ₩55,475 | ₩55,715 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,622 | ₩56,162 | ₩55,315 | ₩55,635 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,582 | ₩55,835 | ₩55,498 | ₩55,769 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,542 | ₩55,675 | ₩55,115 | ₩55,288 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,555 | ₩55,662 | ₩55,035 | ₩55,262 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,755 | ₩55,889 | ₩54,688 | ₩55,222 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,328 | ₩55,022 | ₩54,254 | ₩54,888 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,901 | ₩54,421 | ₩53,701 | ₩54,328 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,834 | ₩54,208 | ₩53,821 | ₩54,101 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,034 | ₩54,074 | ₩53,634 | ₩53,821 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,354 | ₩54,684 | ₩53,928 | ₩53,954 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,021 | ₩54,181 | ₩53,826 | ₩54,061 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,261 | ₩54,469 | ₩53,888 | ₩54,034 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,288 | ₩54,301 | ₩53,487 | ₩54,074 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,528 | ₩54,541 | ₩54,194 | ₩54,435 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,874 | ₩54,181 | ₩53,767 | ₩54,181 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,220 | ₩53,581 | ₩53,127 | ₩53,501 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,114 | ₩53,401 | ₩52,800 | ₩53,074 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,353 | ₩53,094 | ₩52,260 | ₩53,087 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,220 | ₩52,667 | ₩52,033 | ₩52,246 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,407 | ₩52,740 | ₩51,926 | ₩52,340 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,740 | ₩53,074 | ₩52,093 | ₩52,367 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,340 | ₩52,433 | ₩51,900 | ₩52,287 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,206 | ₩52,420 | ₩51,473 | ₩51,900 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,046 | ₩52,794 | ₩51,793 | ₩52,473 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,061 | ₩54,181 | ₩53,234 | ₩53,461 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,074 | ₩54,088 | ₩52,980 | ₩53,901 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,047 | ₩53,114 | ₩52,633 | ₩53,047 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,500 | ₩52,874 | ₩52,353 | ₩52,834 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,393 | ₩51,719 | ₩51,175 | ₩51,433 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,259 | ₩51,406 | ₩50,939 | ₩51,112 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,179 | ₩51,253 | ₩50,926 | ₩51,166 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,752 | ₩51,059 | ₩50,459 | ₩50,579 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,526 | ₩51,766 | ₩51,326 | ₩51,513 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,726 | ₩51,739 | ₩51,032 | ₩51,393 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩50,979 | ₩51,709 | ₩50,899 | ₩51,686 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,646 | ₩51,673 | ₩50,472 | ₩50,686 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,512 | ₩51,006 | ₩50,285 | ₩50,859 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,820 | ₩51,880 | ₩51,019 | ₩51,246 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,834 | ₩53,140 | ₩52,647 | ₩52,727 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,247 | ₩53,354 | ₩52,860 | ₩52,887 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,046 | ₩52,840 | ₩51,526 | ₩52,673 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩53,968 | ₩54,288 | ₩52,447 | ₩52,767 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,502 | ₩56,289 | ₩55,155 | ₩56,262 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,462 | ₩55,462 | ₩53,794 | ₩54,288 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,621 | ₩55,404 | ₩54,381 | ₩55,342 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,874 | ₩54,128 | ₩53,701 | ₩54,088 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,807 | ₩53,367 | ₩52,780 | ₩53,207 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,553 | ₩52,887 | ₩52,447 | ₩52,780 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,286 | ₩51,686 | ₩51,019 | ₩51,539 | +0.49% | 135.8만 |
|---|