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 | ₩53,689 | ₩53,882 | ₩53,622 | ₩53,796 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,861 | ₩53,128 | ₩52,621 | ₩52,968 | +0.20% | 49만 |
| 2026.10.07 | ₩52,461 | ₩52,868 | ₩52,347 | ₩52,568 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,355 | ₩53,635 | ₩53,128 | ₩53,475 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,235 | ₩53,240 | ₩52,888 | ₩53,102 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,729 | ₩53,849 | ₩52,901 | ₩53,195 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,435 | ₩53,662 | ₩53,222 | ₩53,542 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,742 | ₩53,789 | ₩53,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,262 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,288 | ₩53,582 | ₩53,128 | ₩53,555 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,115 | ₩53,362 | ₩52,717 | ₩52,861 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,904 | ₩55,144 | ₩54,557 | ₩55,037 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,850 | ₩54,957 | ₩54,430 | ₩54,797 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,304 | ₩55,304 | ₩54,824 | ₩54,930 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,544 | ₩56,058 | ₩55,344 | ₩55,958 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,931 | ₩55,931 | ₩55,444 | ₩55,731 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,025 | ₩56,372 | ₩55,711 | ₩56,092 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,985 | ₩56,132 | ₩55,698 | ₩55,731 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,865 | ₩56,012 | ₩54,336 | ₩54,783 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩54,997 | ₩55,277 | ₩54,803 | ₩55,117 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,157 | ₩55,384 | ₩54,690 | ₩54,944 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,279 | ₩56,452 | ₩55,698 | ₩55,771 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,838 | ₩56,105 | ₩55,324 | ₩55,464 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,839 | ₩56,853 | ₩56,145 | ₩56,439 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,425 | ₩56,546 | ₩55,885 | ₩55,918 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,626 | ₩57,039 | ₩56,519 | ₩56,893 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,453 | ₩57,840 | ₩57,160 | ₩57,413 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,905 | ₩56,385 | ₩55,891 | ₩56,332 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,731 | ₩56,105 | ₩55,444 | ₩55,504 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩56,999 | ₩57,120 | ₩56,639 | ₩57,106 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩59,015 | ₩59,389 | ₩57,026 | ₩57,240 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,788 | ₩59,215 | ₩58,534 | ₩59,108 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,155 | ₩59,416 | ₩58,815 | ₩58,935 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,122 | ₩59,876 | ₩59,068 | ₩59,856 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,949 | ₩60,056 | ₩59,335 | ₩59,682 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,842 | ₩59,416 | ₩58,688 | ₩59,215 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,386 | ₩58,234 | ₩57,353 | ₩58,107 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,253 | ₩57,887 | ₩56,999 | ₩57,827 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,292 | ₩56,546 | ₩55,658 | ₩55,731 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,238 | ₩56,799 | ₩56,238 | ₩56,706 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,252 | ₩56,388 | ₩56,072 | ₩56,158 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,198 | ₩56,259 | ₩55,718 | ₩55,785 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,679 | ₩56,946 | ₩56,412 | ₩56,612 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,412 | ₩56,492 | ₩55,938 | ₩56,078 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,678 | ₩56,385 | ₩55,384 | ₩56,319 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,905 | ₩56,025 | ₩55,531 | ₩55,718 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,463 | ₩54,837 | ₩54,169 | ₩54,503 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,849 | ₩54,730 | ₩53,762 | ₩54,490 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,314 | ₩52,661 | ₩52,261 | ₩52,314 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,727 | ₩52,027 | ₩51,573 | ₩51,994 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,887 | ₩52,020 | ₩51,593 | ₩51,954 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,314 | ₩52,835 | ₩52,274 | ₩52,754 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,486 | ₩52,795 | ₩51,273 | ₩51,887 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,660 | ₩51,913 | ₩51,473 | ₩51,647 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,301 | ₩52,514 | ₩52,154 | ₩52,394 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,913 | ₩52,367 | ₩51,900 | ₩52,020 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,074 | ₩52,167 | ₩51,820 | ₩51,954 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,035 | ₩53,449 | ₩52,988 | ₩53,021 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,980 | ₩52,434 | ₩51,900 | ₩52,421 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,446 | ₩51,560 | ₩51,299 | ₩51,406 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,939 | ₩51,606 | ₩50,871 | ₩51,526 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,380 | ₩51,513 | ₩50,912 | ₩51,046 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,060 | ₩52,327 | ₩51,680 | ₩52,060 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,367 | ₩52,608 | ₩51,873 | ₩52,034 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,100 | ₩52,127 | ₩51,153 | ₩51,339 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,447 | ₩52,795 | ₩52,261 | ₩52,728 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,928 | ₩53,082 | ₩52,781 | ₩52,928 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,180 | ₩52,487 | ₩51,606 | ₩52,314 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,462 | ₩53,609 | ₩52,514 | ₩52,781 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,195 | ₩53,475 | ₩52,975 | ₩53,422 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,781 | ₩53,142 | ₩52,648 | ₩52,875 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,873 | ₩52,781 | ₩51,780 | ₩51,833 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,633 | ₩52,127 | ₩51,500 | ₩51,513 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,820 | ₩51,900 | ₩51,326 | ₩51,540 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,074 | ₩52,554 | ₩51,900 | ₩52,287 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,593 | ₩51,887 | ₩51,306 | ₩51,673 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,032 | ₩51,840 | ₩50,819 | ₩51,193 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,821 | ₩53,168 | ₩52,741 | ₩52,768 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,729 | ₩54,009 | ₩53,515 | ₩53,782 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,690 | ₩54,864 | ₩53,929 | ₩54,129 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,624 | ₩56,218 | ₩54,143 | ₩54,343 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,651 | ₩55,771 | ₩55,344 | ₩55,624 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,878 | ₩56,052 | ₩55,391 | ₩55,411 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,902 | ₩54,343 | ₩53,649 | ₩54,036 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,274 | ₩54,129 | ₩51,994 | ₩53,996 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,228 | ₩53,696 | ₩52,381 | ₩52,394 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,584 | ₩55,985 | ₩54,370 | ₩54,650 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,571 | ₩55,771 | ₩55,377 | ₩55,531 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,532 | ₩56,599 | ₩55,371 | ₩55,411 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,787 | ₩57,920 | ₩57,186 | ₩57,507 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,093 | ₩57,220 | ₩56,799 | ₩57,039 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,907 | ₩57,920 | ₩57,493 | ₩57,600 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,280 | ₩57,680 | ₩57,079 | ₩57,493 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,121 | ₩58,962 | ₩58,041 | ₩58,334 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,812 | ₩57,934 | ₩56,686 | ₩57,707 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,546 | ₩57,213 | ₩56,532 | ₩57,106 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,027 | ₩58,141 | ₩57,527 | ₩57,867 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,054 | ₩58,107 | ₩57,627 | ₩57,867 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,774 | ₩58,474 | ₩57,600 | ₩58,294 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,613 | ₩58,441 | ₩57,346 | ₩58,361 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,667 | ₩57,940 | ₩57,320 | ₩57,533 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,695 | ₩58,828 | ₩58,187 | ₩58,508 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,381 | ₩58,588 | ₩57,907 | ₩58,348 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,203 | ₩60,323 | ₩59,723 | ₩59,736 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,203 | ₩60,457 | ₩59,943 | ₩60,190 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,230 | ₩60,537 | ₩59,549 | ₩60,523 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,697 | ₩60,937 | ₩60,443 | ₩60,764 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,670 | ₩60,951 | ₩60,363 | ₩60,644 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,897 | ₩61,144 | ₩60,150 | ₩60,377 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,123 | ₩60,537 | ₩60,070 | ₩60,256 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,721 | ₩58,855 | ₩58,428 | ₩58,481 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,561 | ₩58,815 | ₩57,774 | ₩57,987 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,895 | ₩59,816 | ₩58,868 | ₩59,149 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,456 | ₩59,456 | ₩59,108 | ₩59,255 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,254 | ₩58,588 | ₩57,920 | ₩58,361 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,801 | ₩59,055 | ₩58,508 | ₩58,988 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,350 | ₩60,363 | ₩59,916 | ₩60,083 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,297 | ₩60,844 | ₩60,216 | ₩60,564 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,697 | ₩60,844 | ₩59,883 | ₩60,283 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,977 | ₩61,104 | ₩60,637 | ₩60,857 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,284 | ₩61,525 | ₩59,936 | ₩60,056 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,925 | ₩61,965 | ₩61,525 | ₩61,792 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,259 | ₩62,713 | ₩62,259 | ₩62,326 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,832 | ₩61,912 | ₩61,258 | ₩61,525 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,925 | ₩62,019 | ₩61,458 | ₩61,565 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,418 | ₩62,219 | ₩61,378 | ₩62,219 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,750 | ₩60,977 | ₩60,337 | ₩60,871 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,324 | ₩61,551 | ₩60,964 | ₩61,124 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩60,991 | ₩61,625 | ₩60,964 | ₩61,218 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,525 | ₩61,551 | ₩60,310 | ₩60,750 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,829 | ₩60,564 | ₩59,149 | ₩60,337 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,949 | ₩60,290 | ₩59,656 | ₩59,776 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,055 | ₩60,303 | ₩58,882 | ₩60,016 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,790 | ₩61,518 | ₩60,630 | ₩61,191 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,735 | ₩60,163 | ₩58,655 | ₩60,136 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,641 | ₩58,708 | ₩57,680 | ₩57,960 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,786 | ₩58,474 | ₩56,692 | ₩57,960 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,106 | ₩57,493 | ₩55,958 | ₩56,012 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,681 | ₩58,761 | ₩57,627 | ₩58,174 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,958 | ₩56,919 | ₩55,851 | ₩56,492 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,599 | ₩57,920 | ₩55,865 | ₩56,492 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,843 | ₩59,889 | ₩57,493 | ₩57,800 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,761 | ₩59,829 | ₩58,274 | ₩59,602 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,432 | ₩62,886 | ₩62,112 | ₩62,165 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,368 | ₩64,595 | ₩63,847 | ₩64,181 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,461 | ₩64,684 | ₩63,874 | ₩64,341 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,596 | ₩65,689 | ₩64,321 | ₩64,421 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,370 | ₩66,370 | ₩65,216 | ₩65,249 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,557 | ₩66,717 | ₩66,130 | ₩66,557 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,038 | ₩67,278 | ₩66,277 | ₩66,771 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,449 | ₩66,063 | ₩64,982 | ₩66,037 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,556 | ₩66,433 | ₩65,276 | ₩66,170 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,756 | ₩65,810 | ₩64,835 | ₩65,182 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,330 | ₩66,570 | ₩65,623 | ₩65,916 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,063 | ₩66,130 | ₩64,168 | ₩65,449 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,506 | ₩68,773 | ₩67,558 | ₩68,479 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,171 | ₩67,625 | ₩66,958 | ₩67,612 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,397 | ₩66,784 | ₩65,863 | ₩66,717 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,504 | ₩67,011 | ₩66,090 | ₩66,157 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,663 | ₩66,444 | ₩65,649 | ₩66,330 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,344 | ₩67,278 | ₩66,344 | ₩67,265 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,715 | ₩65,476 | ₩64,048 | ₩65,449 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,901 | ₩64,495 | ₩63,767 | ₩64,221 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,687 | ₩64,341 | ₩63,647 | ₩64,048 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,913 | ₩63,086 | ₩62,286 | ₩62,633 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,234 | ₩64,802 | ₩63,794 | ₩64,662 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,982 | ₩65,155 | ₩62,659 | ₩63,100 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,102 | ₩65,483 | ₩64,702 | ₩65,356 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,115 | ₩65,222 | ₩64,221 | ₩64,608 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,461 | ₩65,336 | ₩64,421 | ₩65,249 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩63,006 | ₩63,847 | ₩62,946 | ₩63,634 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,059 | ₩63,006 | ₩61,565 | ₩61,765 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,635 | ₩64,679 | ₩62,312 | ₩63,447 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,233 | ₩64,129 | ₩62,699 | ₩63,474 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,630 | ₩61,591 | ₩59,055 | ₩59,803 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,129 | ₩65,663 | ₩60,176 | ₩62,245 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,216 | ₩71,216 | ₩65,529 | ₩69,267 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,545 | ₩69,267 | ₩67,265 | ₩69,080 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩64,995 | ₩66,570 | ₩64,848 | ₩66,530 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,249 | ₩65,569 | ₩64,355 | ₩64,942 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,460 | ₩64,101 | ₩63,373 | ₩64,007 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,045 | ₩63,300 | ₩62,005 | ₩63,153 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,432 | ₩62,579 | ₩61,097 | ₩62,005 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,031 | ₩61,238 | ₩60,670 | ₩61,111 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,082 | ₩59,349 | ₩58,306 | ₩58,855 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,095 | ₩59,395 | ₩59,082 | ₩59,149 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,536 | ₩59,636 | ₩59,095 | ₩59,522 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,322 | ₩59,536 | ₩58,708 | ₩58,922 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,935 | ₩59,482 | ₩58,935 | ₩59,028 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,720 | ₩58,007 | ₩57,547 | ₩57,907 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,866 | ₩57,520 | ₩56,799 | ₩57,507 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,093 | ₩57,400 | ₩56,839 | ₩57,200 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,386 | ₩57,774 | ₩57,333 | ₩57,747 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,812 | ₩57,240 | ₩56,759 | ₩57,120 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,132 | ₩56,132 | ₩55,364 | ₩55,638 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,718 | ₩55,905 | ₩55,277 | ₩55,371 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,385 | ₩56,425 | ₩55,718 | ₩55,758 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,412 | ₩56,412 | ₩55,277 | ₩55,664 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,201 | ₩58,454 | ₩57,947 | ₩58,241 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,627 | ₩57,640 | ₩57,133 | ₩57,560 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,346 | ₩57,794 | ₩56,893 | ₩57,760 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,879 | ₩57,079 | ₩56,692 | ₩57,026 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,584 | ₩55,965 | ₩55,504 | ₩55,745 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,651 | ₩56,192 | ₩55,344 | ₩55,664 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,611 | ₩55,865 | ₩55,527 | ₩55,798 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,571 | ₩55,705 | ₩55,144 | ₩55,317 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,584 | ₩55,691 | ₩55,064 | ₩55,291 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,785 | ₩55,918 | ₩54,717 | ₩55,251 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,356 | ₩55,050 | ₩54,283 | ₩54,917 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,929 | ₩54,450 | ₩53,729 | ₩54,356 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,862 | ₩54,236 | ₩53,849 | ₩54,129 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,063 | ₩54,103 | ₩53,662 | ₩53,849 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,383 | ₩54,713 | ₩53,956 | ₩53,983 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,049 | ₩54,209 | ₩53,854 | ₩54,089 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,290 | ₩54,498 | ₩53,916 | ₩54,063 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,316 | ₩54,330 | ₩53,515 | ₩54,103 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,557 | ₩54,570 | ₩54,223 | ₩54,463 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,902 | ₩54,209 | ₩53,796 | ₩54,209 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,248 | ₩53,609 | ₩53,155 | ₩53,529 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,142 | ₩53,429 | ₩52,828 | ₩53,102 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,381 | ₩53,122 | ₩52,287 | ₩53,115 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,247 | ₩52,694 | ₩52,060 | ₩52,274 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,434 | ₩52,768 | ₩51,954 | ₩52,367 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,768 | ₩53,102 | ₩52,120 | ₩52,394 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,367 | ₩52,461 | ₩51,927 | ₩52,314 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,234 | ₩52,447 | ₩51,500 | ₩51,927 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,074 | ₩52,821 | ₩51,820 | ₩52,501 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,089 | ₩54,209 | ₩53,262 | ₩53,489 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,102 | ₩54,116 | ₩53,008 | ₩53,929 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,075 | ₩53,142 | ₩52,661 | ₩53,075 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,528 | ₩52,901 | ₩52,381 | ₩52,861 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,420 | ₩51,747 | ₩51,202 | ₩51,460 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,286 | ₩51,433 | ₩50,966 | ₩51,139 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,206 | ₩51,279 | ₩50,952 | ₩51,193 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,779 | ₩51,086 | ₩50,485 | ₩50,605 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,553 | ₩51,793 | ₩51,353 | ₩51,540 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,753 | ₩51,767 | ₩51,059 | ₩51,420 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩51,006 | ₩51,736 | ₩50,926 | ₩51,713 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,673 | ₩51,700 | ₩50,499 | ₩50,712 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,539 | ₩51,032 | ₩50,312 | ₩50,886 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,847 | ₩51,907 | ₩51,046 | ₩51,273 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,861 | ₩53,168 | ₩52,674 | ₩52,754 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,275 | ₩53,382 | ₩52,888 | ₩52,915 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,074 | ₩52,868 | ₩51,553 | ₩52,701 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩53,996 | ₩54,316 | ₩52,474 | ₩52,795 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,531 | ₩56,319 | ₩55,184 | ₩56,292 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,491 | ₩55,491 | ₩53,822 | ₩54,316 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,650 | ₩55,434 | ₩54,410 | ₩55,371 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,902 | ₩54,156 | ₩53,729 | ₩54,116 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,835 | ₩53,395 | ₩52,808 | ₩53,235 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,581 | ₩52,915 | ₩52,474 | ₩52,808 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,313 | ₩51,713 | ₩51,046 | ₩51,566 | +0.49% | 135.8만 |
|---|