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 | ₩53,691 | ₩53,884 | ₩53,624 | ₩53,798 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,863 | ₩53,130 | ₩52,623 | ₩52,970 | +0.20% | 49만 |
| 2026.10.07 | ₩52,463 | ₩52,870 | ₩52,349 | ₩52,570 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,357 | ₩53,637 | ₩53,130 | ₩53,477 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,237 | ₩53,242 | ₩52,890 | ₩53,104 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,731 | ₩53,851 | ₩52,903 | ₩53,197 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,437 | ₩53,664 | ₩53,224 | ₩53,544 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,744 | ₩53,791 | ₩53,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,264 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,290 | ₩53,584 | ₩53,130 | ₩53,557 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,117 | ₩53,364 | ₩52,719 | ₩52,863 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,906 | ₩55,146 | ₩54,559 | ₩55,039 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,852 | ₩54,959 | ₩54,432 | ₩54,799 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,306 | ₩55,306 | ₩54,826 | ₩54,932 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,546 | ₩56,060 | ₩55,346 | ₩55,960 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,934 | ₩55,934 | ₩55,446 | ₩55,733 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,027 | ₩56,374 | ₩55,713 | ₩56,094 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,987 | ₩56,134 | ₩55,700 | ₩55,733 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,867 | ₩56,014 | ₩54,338 | ₩54,786 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩54,999 | ₩55,279 | ₩54,806 | ₩55,119 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,159 | ₩55,386 | ₩54,692 | ₩54,946 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,281 | ₩56,454 | ₩55,700 | ₩55,773 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,840 | ₩56,107 | ₩55,326 | ₩55,466 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,841 | ₩56,855 | ₩56,147 | ₩56,441 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,427 | ₩56,548 | ₩55,887 | ₩55,920 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,628 | ₩57,042 | ₩56,521 | ₩56,895 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,455 | ₩57,843 | ₩57,162 | ₩57,415 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,907 | ₩56,387 | ₩55,894 | ₩56,334 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,733 | ₩56,107 | ₩55,446 | ₩55,506 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩57,002 | ₩57,122 | ₩56,641 | ₩57,108 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩59,017 | ₩59,391 | ₩57,028 | ₩57,242 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,790 | ₩59,217 | ₩58,537 | ₩59,111 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,157 | ₩59,418 | ₩58,817 | ₩58,937 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,124 | ₩59,878 | ₩59,071 | ₩59,858 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,952 | ₩60,059 | ₩59,338 | ₩59,685 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,844 | ₩59,418 | ₩58,690 | ₩59,217 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,389 | ₩58,236 | ₩57,355 | ₩58,110 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,255 | ₩57,889 | ₩57,002 | ₩57,829 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,294 | ₩56,548 | ₩55,660 | ₩55,733 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,241 | ₩56,801 | ₩56,241 | ₩56,708 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,254 | ₩56,390 | ₩56,074 | ₩56,161 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,201 | ₩56,261 | ₩55,720 | ₩55,787 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,681 | ₩56,948 | ₩56,414 | ₩56,614 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,414 | ₩56,494 | ₩55,940 | ₩56,080 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,680 | ₩56,387 | ₩55,386 | ₩56,321 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,907 | ₩56,027 | ₩55,533 | ₩55,720 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,465 | ₩54,839 | ₩54,171 | ₩54,505 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,851 | ₩54,732 | ₩53,764 | ₩54,492 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,316 | ₩52,663 | ₩52,263 | ₩52,316 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,729 | ₩52,029 | ₩51,575 | ₩51,996 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,889 | ₩52,022 | ₩51,595 | ₩51,955 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,316 | ₩52,837 | ₩52,276 | ₩52,756 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,488 | ₩52,796 | ₩51,275 | ₩51,889 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,662 | ₩51,915 | ₩51,475 | ₩51,648 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,303 | ₩52,516 | ₩52,156 | ₩52,396 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,915 | ₩52,369 | ₩51,902 | ₩52,022 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,076 | ₩52,169 | ₩51,822 | ₩51,955 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,037 | ₩53,451 | ₩52,990 | ₩53,023 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,982 | ₩52,436 | ₩51,902 | ₩52,423 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,448 | ₩51,562 | ₩51,301 | ₩51,408 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,941 | ₩51,608 | ₩50,873 | ₩51,528 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,381 | ₩51,515 | ₩50,914 | ₩51,048 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,062 | ₩52,329 | ₩51,682 | ₩52,062 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,369 | ₩52,610 | ₩51,875 | ₩52,036 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,102 | ₩52,129 | ₩51,155 | ₩51,341 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,449 | ₩52,796 | ₩52,263 | ₩52,730 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,930 | ₩53,083 | ₩52,783 | ₩52,930 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,182 | ₩52,489 | ₩51,608 | ₩52,316 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,464 | ₩53,611 | ₩52,516 | ₩52,783 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,197 | ₩53,477 | ₩52,977 | ₩53,424 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,783 | ₩53,144 | ₩52,650 | ₩52,877 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,875 | ₩52,783 | ₩51,782 | ₩51,835 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,635 | ₩52,129 | ₩51,502 | ₩51,515 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,822 | ₩51,902 | ₩51,328 | ₩51,542 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,076 | ₩52,556 | ₩51,902 | ₩52,289 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,595 | ₩51,889 | ₩51,308 | ₩51,675 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,034 | ₩51,842 | ₩50,821 | ₩51,195 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,823 | ₩53,170 | ₩52,743 | ₩52,770 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,731 | ₩54,011 | ₩53,517 | ₩53,784 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,692 | ₩54,866 | ₩53,931 | ₩54,131 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,627 | ₩56,221 | ₩54,145 | ₩54,345 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,653 | ₩55,773 | ₩55,346 | ₩55,627 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,880 | ₩56,054 | ₩55,393 | ₩55,413 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,904 | ₩54,345 | ₩53,651 | ₩54,038 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,276 | ₩54,131 | ₩51,996 | ₩53,998 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,230 | ₩53,698 | ₩52,383 | ₩52,396 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,586 | ₩55,987 | ₩54,372 | ₩54,652 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,573 | ₩55,773 | ₩55,380 | ₩55,533 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,534 | ₩56,601 | ₩55,373 | ₩55,413 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,789 | ₩57,923 | ₩57,188 | ₩57,509 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,095 | ₩57,222 | ₩56,801 | ₩57,042 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,909 | ₩57,923 | ₩57,495 | ₩57,602 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,282 | ₩57,682 | ₩57,082 | ₩57,495 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,123 | ₩58,964 | ₩58,043 | ₩58,336 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,815 | ₩57,936 | ₩56,688 | ₩57,709 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,548 | ₩57,215 | ₩56,534 | ₩57,108 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,029 | ₩58,143 | ₩57,529 | ₩57,869 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,056 | ₩58,110 | ₩57,629 | ₩57,869 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,776 | ₩58,477 | ₩57,602 | ₩58,296 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,616 | ₩58,443 | ₩57,349 | ₩58,363 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,669 | ₩57,943 | ₩57,322 | ₩57,535 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,697 | ₩58,830 | ₩58,190 | ₩58,510 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,383 | ₩58,590 | ₩57,909 | ₩58,350 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,205 | ₩60,325 | ₩59,725 | ₩59,738 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,205 | ₩60,459 | ₩59,945 | ₩60,192 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,232 | ₩60,539 | ₩59,551 | ₩60,526 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,699 | ₩60,940 | ₩60,446 | ₩60,766 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,673 | ₩60,953 | ₩60,366 | ₩60,646 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,900 | ₩61,146 | ₩60,152 | ₩60,379 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,125 | ₩60,539 | ₩60,072 | ₩60,259 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,724 | ₩58,857 | ₩58,430 | ₩58,483 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,563 | ₩58,817 | ₩57,776 | ₩57,989 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,897 | ₩59,818 | ₩58,870 | ₩59,151 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,458 | ₩59,458 | ₩59,111 | ₩59,258 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,256 | ₩58,590 | ₩57,923 | ₩58,363 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,804 | ₩59,057 | ₩58,510 | ₩58,991 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,352 | ₩60,366 | ₩59,918 | ₩60,085 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,299 | ₩60,846 | ₩60,219 | ₩60,566 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,699 | ₩60,846 | ₩59,885 | ₩60,285 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,980 | ₩61,106 | ₩60,639 | ₩60,859 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,287 | ₩61,527 | ₩59,938 | ₩60,059 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,927 | ₩61,967 | ₩61,527 | ₩61,794 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,261 | ₩62,715 | ₩62,261 | ₩62,328 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,834 | ₩61,914 | ₩61,260 | ₩61,527 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,927 | ₩62,021 | ₩61,460 | ₩61,567 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,420 | ₩62,221 | ₩61,380 | ₩62,221 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,753 | ₩60,980 | ₩60,339 | ₩60,873 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,327 | ₩61,554 | ₩60,966 | ₩61,126 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩60,993 | ₩61,627 | ₩60,966 | ₩61,220 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,527 | ₩61,554 | ₩60,312 | ₩60,753 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,832 | ₩60,566 | ₩59,151 | ₩60,339 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,952 | ₩60,292 | ₩59,658 | ₩59,778 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,057 | ₩60,305 | ₩58,884 | ₩60,018 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,793 | ₩61,520 | ₩60,633 | ₩61,193 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,737 | ₩60,165 | ₩58,657 | ₩60,139 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,643 | ₩58,710 | ₩57,682 | ₩57,963 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,788 | ₩58,477 | ₩56,694 | ₩57,963 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,108 | ₩57,495 | ₩55,960 | ₩56,014 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,684 | ₩58,764 | ₩57,629 | ₩58,176 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,960 | ₩56,921 | ₩55,853 | ₩56,494 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,601 | ₩57,923 | ₩55,867 | ₩56,494 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,845 | ₩59,892 | ₩57,495 | ₩57,802 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,764 | ₩59,832 | ₩58,276 | ₩59,605 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,435 | ₩62,889 | ₩62,114 | ₩62,168 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,370 | ₩64,597 | ₩63,850 | ₩64,183 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,464 | ₩64,687 | ₩63,876 | ₩64,344 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,598 | ₩65,692 | ₩64,324 | ₩64,424 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,373 | ₩66,373 | ₩65,218 | ₩65,251 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,560 | ₩66,720 | ₩66,132 | ₩66,560 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,040 | ₩67,280 | ₩66,279 | ₩66,773 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,452 | ₩66,066 | ₩64,984 | ₩66,039 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,558 | ₩66,435 | ₩65,278 | ₩66,172 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,759 | ₩65,812 | ₩64,838 | ₩65,185 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,333 | ₩66,573 | ₩65,625 | ₩65,919 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,066 | ₩66,132 | ₩64,170 | ₩65,452 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,509 | ₩68,776 | ₩67,561 | ₩68,482 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,174 | ₩67,628 | ₩66,960 | ₩67,614 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,399 | ₩66,787 | ₩65,865 | ₩66,720 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,506 | ₩67,013 | ₩66,092 | ₩66,159 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,665 | ₩66,446 | ₩65,652 | ₩66,333 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,346 | ₩67,280 | ₩66,346 | ₩67,267 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,717 | ₩65,478 | ₩64,050 | ₩65,452 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,903 | ₩64,497 | ₩63,770 | ₩64,223 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,690 | ₩64,344 | ₩63,649 | ₩64,050 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,915 | ₩63,089 | ₩62,288 | ₩62,635 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,237 | ₩64,804 | ₩63,796 | ₩64,664 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,984 | ₩65,158 | ₩62,662 | ₩63,102 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,105 | ₩65,485 | ₩64,704 | ₩65,358 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,118 | ₩65,225 | ₩64,223 | ₩64,611 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,464 | ₩65,338 | ₩64,424 | ₩65,251 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩63,009 | ₩63,850 | ₩62,949 | ₩63,636 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,061 | ₩63,009 | ₩61,567 | ₩61,767 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,637 | ₩64,681 | ₩62,315 | ₩63,449 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,236 | ₩64,131 | ₩62,702 | ₩63,476 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,633 | ₩61,594 | ₩59,057 | ₩59,805 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,131 | ₩65,665 | ₩60,179 | ₩62,248 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,219 | ₩71,219 | ₩65,532 | ₩69,270 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,547 | ₩69,270 | ₩67,267 | ₩69,083 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩64,998 | ₩66,573 | ₩64,851 | ₩66,533 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,251 | ₩65,572 | ₩64,357 | ₩64,944 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,463 | ₩64,103 | ₩63,376 | ₩64,010 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,048 | ₩63,302 | ₩62,007 | ₩63,156 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,435 | ₩62,582 | ₩61,100 | ₩62,007 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,033 | ₩61,240 | ₩60,673 | ₩61,113 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,084 | ₩59,351 | ₩58,308 | ₩58,857 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,097 | ₩59,398 | ₩59,084 | ₩59,151 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,538 | ₩59,638 | ₩59,097 | ₩59,525 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,324 | ₩59,538 | ₩58,710 | ₩58,924 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,937 | ₩59,484 | ₩58,937 | ₩59,031 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,722 | ₩58,009 | ₩57,549 | ₩57,909 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,868 | ₩57,522 | ₩56,801 | ₩57,509 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,095 | ₩57,402 | ₩56,841 | ₩57,202 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,389 | ₩57,776 | ₩57,335 | ₩57,749 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,815 | ₩57,242 | ₩56,761 | ₩57,122 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,134 | ₩56,134 | ₩55,366 | ₩55,640 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,720 | ₩55,907 | ₩55,279 | ₩55,373 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,387 | ₩56,427 | ₩55,720 | ₩55,760 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,414 | ₩56,414 | ₩55,279 | ₩55,667 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,203 | ₩58,457 | ₩57,949 | ₩58,243 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,629 | ₩57,642 | ₩57,135 | ₩57,562 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,349 | ₩57,796 | ₩56,895 | ₩57,762 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,881 | ₩57,082 | ₩56,694 | ₩57,028 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,586 | ₩55,967 | ₩55,506 | ₩55,747 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,653 | ₩56,194 | ₩55,346 | ₩55,667 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,613 | ₩55,867 | ₩55,529 | ₩55,800 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,573 | ₩55,707 | ₩55,146 | ₩55,319 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,586 | ₩55,693 | ₩55,066 | ₩55,293 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,787 | ₩55,920 | ₩54,719 | ₩55,253 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,358 | ₩55,053 | ₩54,285 | ₩54,919 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,931 | ₩54,452 | ₩53,731 | ₩54,358 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,864 | ₩54,238 | ₩53,851 | ₩54,131 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,065 | ₩54,105 | ₩53,664 | ₩53,851 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,385 | ₩54,715 | ₩53,958 | ₩53,985 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,051 | ₩54,212 | ₩53,856 | ₩54,091 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,292 | ₩54,500 | ₩53,918 | ₩54,065 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,318 | ₩54,332 | ₩53,517 | ₩54,105 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,559 | ₩54,572 | ₩54,225 | ₩54,465 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,904 | ₩54,212 | ₩53,798 | ₩54,212 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,250 | ₩53,611 | ₩53,157 | ₩53,531 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,144 | ₩53,431 | ₩52,830 | ₩53,104 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,383 | ₩53,124 | ₩52,289 | ₩53,117 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,249 | ₩52,696 | ₩52,062 | ₩52,276 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,436 | ₩52,770 | ₩51,955 | ₩52,369 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,770 | ₩53,104 | ₩52,122 | ₩52,396 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,369 | ₩52,463 | ₩51,929 | ₩52,316 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,236 | ₩52,449 | ₩51,502 | ₩51,929 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,076 | ₩52,823 | ₩51,822 | ₩52,503 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,091 | ₩54,212 | ₩53,264 | ₩53,491 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,104 | ₩54,118 | ₩53,010 | ₩53,931 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,077 | ₩53,144 | ₩52,663 | ₩53,077 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,529 | ₩52,903 | ₩52,383 | ₩52,863 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,422 | ₩51,749 | ₩51,204 | ₩51,462 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,288 | ₩51,435 | ₩50,968 | ₩51,141 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,208 | ₩51,281 | ₩50,954 | ₩51,195 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,781 | ₩51,088 | ₩50,487 | ₩50,607 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,555 | ₩51,795 | ₩51,355 | ₩51,542 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,755 | ₩51,769 | ₩51,061 | ₩51,422 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩51,008 | ₩51,738 | ₩50,928 | ₩51,715 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,675 | ₩51,702 | ₩50,500 | ₩50,714 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,540 | ₩51,034 | ₩50,314 | ₩50,888 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,849 | ₩51,909 | ₩51,048 | ₩51,275 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,863 | ₩53,170 | ₩52,676 | ₩52,756 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,277 | ₩53,384 | ₩52,890 | ₩52,917 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,076 | ₩52,870 | ₩51,555 | ₩52,703 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩53,998 | ₩54,318 | ₩52,476 | ₩52,796 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,533 | ₩56,321 | ₩55,186 | ₩56,294 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,493 | ₩55,493 | ₩53,824 | ₩54,318 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,652 | ₩55,436 | ₩54,412 | ₩55,373 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,904 | ₩54,158 | ₩53,731 | ₩54,118 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,837 | ₩53,397 | ₩52,810 | ₩53,237 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,583 | ₩52,917 | ₩52,476 | ₩52,810 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,315 | ₩51,715 | ₩51,048 | ₩51,568 | +0.49% | 135.8만 |
|---|