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 | ₩53,665 | ₩53,858 | ₩53,598 | ₩53,771 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,837 | ₩53,104 | ₩52,597 | ₩52,944 | +0.20% | 49만 |
| 2026.10.07 | ₩52,437 | ₩52,844 | ₩52,324 | ₩52,544 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,331 | ₩53,611 | ₩53,104 | ₩53,451 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,211 | ₩53,216 | ₩52,864 | ₩53,078 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,705 | ₩53,825 | ₩52,878 | ₩53,171 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,411 | ₩53,638 | ₩53,198 | ₩53,518 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,718 | ₩53,765 | ₩53,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,238 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,264 | ₩53,558 | ₩53,104 | ₩53,531 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,091 | ₩53,338 | ₩52,693 | ₩52,837 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,879 | ₩55,119 | ₩54,532 | ₩55,012 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,826 | ₩54,932 | ₩54,405 | ₩54,772 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,279 | ₩55,279 | ₩54,799 | ₩54,906 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,519 | ₩56,033 | ₩55,319 | ₩55,933 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,906 | ₩55,906 | ₩55,419 | ₩55,706 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,000 | ₩56,347 | ₩55,686 | ₩56,066 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,960 | ₩56,106 | ₩55,673 | ₩55,706 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,840 | ₩55,986 | ₩54,312 | ₩54,759 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩54,972 | ₩55,253 | ₩54,779 | ₩55,092 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,132 | ₩55,359 | ₩54,665 | ₩54,919 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,253 | ₩56,427 | ₩55,673 | ₩55,746 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,813 | ₩56,080 | ₩55,299 | ₩55,439 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,814 | ₩56,827 | ₩56,120 | ₩56,413 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,400 | ₩56,520 | ₩55,860 | ₩55,893 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,600 | ₩57,014 | ₩56,493 | ₩56,867 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,427 | ₩57,814 | ₩57,134 | ₩57,387 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,880 | ₩56,360 | ₩55,866 | ₩56,307 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,706 | ₩56,080 | ₩55,419 | ₩55,479 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩56,974 | ₩57,094 | ₩56,614 | ₩57,080 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩58,989 | ₩59,362 | ₩57,000 | ₩57,214 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,762 | ₩59,189 | ₩58,508 | ₩59,082 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,129 | ₩59,389 | ₩58,788 | ₩58,908 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,095 | ₩59,849 | ₩59,042 | ₩59,829 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,923 | ₩60,029 | ₩59,309 | ₩59,656 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,815 | ₩59,389 | ₩58,662 | ₩59,189 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,361 | ₩58,208 | ₩57,327 | ₩58,081 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,227 | ₩57,861 | ₩56,974 | ₩57,801 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,267 | ₩56,520 | ₩55,633 | ₩55,706 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,213 | ₩56,774 | ₩56,213 | ₩56,680 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,227 | ₩56,363 | ₩56,046 | ₩56,133 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,173 | ₩56,233 | ₩55,693 | ₩55,760 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,654 | ₩56,920 | ₩56,387 | ₩56,587 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,387 | ₩56,467 | ₩55,913 | ₩56,053 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,653 | ₩56,360 | ₩55,359 | ₩56,293 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,880 | ₩56,000 | ₩55,506 | ₩55,693 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,439 | ₩54,812 | ₩54,145 | ₩54,479 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,825 | ₩54,705 | ₩53,738 | ₩54,465 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,290 | ₩52,637 | ₩52,237 | ₩52,290 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,703 | ₩52,004 | ₩51,550 | ₩51,970 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,863 | ₩51,997 | ₩51,570 | ₩51,930 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,290 | ₩52,811 | ₩52,250 | ₩52,731 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,463 | ₩52,771 | ₩51,250 | ₩51,863 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,637 | ₩51,890 | ₩51,450 | ₩51,623 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,277 | ₩52,491 | ₩52,130 | ₩52,370 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,890 | ₩52,344 | ₩51,877 | ₩51,997 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,050 | ₩52,144 | ₩51,797 | ₩51,930 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,011 | ₩53,425 | ₩52,964 | ₩52,998 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,957 | ₩52,411 | ₩51,877 | ₩52,397 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,423 | ₩51,537 | ₩51,276 | ₩51,383 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,916 | ₩51,583 | ₩50,848 | ₩51,503 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,356 | ₩51,490 | ₩50,889 | ₩51,023 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,037 | ₩52,304 | ₩51,657 | ₩52,037 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,344 | ₩52,584 | ₩51,850 | ₩52,010 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,077 | ₩52,104 | ₩51,130 | ₩51,316 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,424 | ₩52,771 | ₩52,237 | ₩52,704 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,904 | ₩53,058 | ₩52,757 | ₩52,904 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,157 | ₩52,464 | ₩51,583 | ₩52,290 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,438 | ₩53,585 | ₩52,491 | ₩52,757 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,171 | ₩53,451 | ₩52,951 | ₩53,398 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,757 | ₩53,118 | ₩52,624 | ₩52,851 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,850 | ₩52,757 | ₩51,757 | ₩51,810 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,610 | ₩52,104 | ₩51,477 | ₩51,490 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,797 | ₩51,877 | ₩51,303 | ₩51,517 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,050 | ₩52,531 | ₩51,877 | ₩52,264 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,570 | ₩51,863 | ₩51,283 | ₩51,650 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,010 | ₩51,817 | ₩50,796 | ₩51,170 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,797 | ₩53,144 | ₩52,717 | ₩52,744 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,705 | ₩53,985 | ₩53,491 | ₩53,758 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,665 | ₩54,839 | ₩53,905 | ₩54,105 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,599 | ₩56,193 | ₩54,118 | ₩54,319 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,626 | ₩55,746 | ₩55,319 | ₩55,599 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,853 | ₩56,026 | ₩55,366 | ₩55,386 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,878 | ₩54,319 | ₩53,625 | ₩54,012 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,250 | ₩54,105 | ₩51,970 | ₩53,972 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,204 | ₩53,671 | ₩52,357 | ₩52,370 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,559 | ₩55,960 | ₩54,345 | ₩54,625 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,546 | ₩55,746 | ₩55,353 | ₩55,506 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,507 | ₩56,573 | ₩55,346 | ₩55,386 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,761 | ₩57,894 | ₩57,161 | ₩57,481 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,067 | ₩57,194 | ₩56,774 | ₩57,014 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,881 | ₩57,894 | ₩57,467 | ₩57,574 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,254 | ₩57,654 | ₩57,054 | ₩57,467 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,095 | ₩58,935 | ₩58,014 | ₩58,308 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,787 | ₩57,908 | ₩56,660 | ₩57,681 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,520 | ₩57,187 | ₩56,507 | ₩57,080 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,001 | ₩58,115 | ₩57,501 | ₩57,841 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,028 | ₩58,081 | ₩57,601 | ₩57,841 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,748 | ₩58,448 | ₩57,574 | ₩58,268 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,588 | ₩58,415 | ₩57,321 | ₩58,335 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,641 | ₩57,914 | ₩57,294 | ₩57,507 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,668 | ₩58,802 | ₩58,161 | ₩58,481 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,355 | ₩58,562 | ₩57,881 | ₩58,321 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,176 | ₩60,296 | ₩59,696 | ₩59,709 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,176 | ₩60,430 | ₩59,916 | ₩60,163 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,203 | ₩60,510 | ₩59,522 | ₩60,496 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,670 | ₩60,910 | ₩60,416 | ₩60,736 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,643 | ₩60,923 | ₩60,336 | ₩60,616 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,870 | ₩61,117 | ₩60,123 | ₩60,349 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,096 | ₩60,510 | ₩60,043 | ₩60,229 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,695 | ₩58,828 | ₩58,401 | ₩58,455 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,535 | ₩58,788 | ₩57,748 | ₩57,961 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,868 | ₩59,789 | ₩58,842 | ₩59,122 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,429 | ₩59,429 | ₩59,082 | ₩59,229 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,228 | ₩58,562 | ₩57,894 | ₩58,335 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,775 | ₩59,029 | ₩58,481 | ₩58,962 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,323 | ₩60,336 | ₩59,889 | ₩60,056 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,269 | ₩60,816 | ₩60,189 | ₩60,536 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,670 | ₩60,816 | ₩59,856 | ₩60,256 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,950 | ₩61,077 | ₩60,610 | ₩60,830 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,257 | ₩61,497 | ₩59,909 | ₩60,029 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,897 | ₩61,937 | ₩61,497 | ₩61,764 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,231 | ₩62,684 | ₩62,231 | ₩62,298 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,804 | ₩61,884 | ₩61,230 | ₩61,497 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,897 | ₩61,991 | ₩61,430 | ₩61,537 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,390 | ₩62,191 | ₩61,350 | ₩62,191 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,723 | ₩60,950 | ₩60,309 | ₩60,843 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,297 | ₩61,524 | ₩60,937 | ₩61,097 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩60,963 | ₩61,597 | ₩60,937 | ₩61,190 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,497 | ₩61,524 | ₩60,283 | ₩60,723 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,802 | ₩60,536 | ₩59,122 | ₩60,309 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,923 | ₩60,263 | ₩59,629 | ₩59,749 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,029 | ₩60,276 | ₩58,855 | ₩59,989 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,763 | ₩61,490 | ₩60,603 | ₩61,163 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,708 | ₩60,136 | ₩58,628 | ₩60,109 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,615 | ₩58,682 | ₩57,654 | ₩57,934 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,760 | ₩58,448 | ₩56,667 | ₩57,934 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,080 | ₩57,467 | ₩55,933 | ₩55,986 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,655 | ₩58,735 | ₩57,601 | ₩58,148 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,933 | ₩56,894 | ₩55,826 | ₩56,467 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,573 | ₩57,894 | ₩55,840 | ₩56,467 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,816 | ₩59,862 | ₩57,467 | ₩57,774 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,735 | ₩59,802 | ₩58,248 | ₩59,576 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,404 | ₩62,858 | ₩62,084 | ₩62,137 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,339 | ₩64,566 | ₩63,819 | ₩64,152 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,432 | ₩64,655 | ₩63,845 | ₩64,312 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,567 | ₩65,660 | ₩64,292 | ₩64,392 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,340 | ₩66,340 | ₩65,186 | ₩65,220 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,527 | ₩66,687 | ₩66,100 | ₩66,527 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,008 | ₩67,248 | ₩66,247 | ₩66,741 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,420 | ₩66,034 | ₩64,953 | ₩66,007 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,526 | ₩66,403 | ₩65,246 | ₩66,140 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,727 | ₩65,780 | ₩64,806 | ₩65,153 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,300 | ₩66,541 | ₩65,593 | ₩65,887 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,034 | ₩66,100 | ₩64,139 | ₩65,420 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,475 | ₩68,742 | ₩67,528 | ₩68,449 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,141 | ₩67,595 | ₩66,927 | ₩67,581 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,367 | ₩66,754 | ₩65,833 | ₩66,687 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,474 | ₩66,981 | ₩66,060 | ₩66,127 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,633 | ₩66,414 | ₩65,620 | ₩66,300 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,314 | ₩67,248 | ₩66,314 | ₩67,234 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,686 | ₩65,446 | ₩64,019 | ₩65,420 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,872 | ₩64,466 | ₩63,739 | ₩64,192 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,658 | ₩64,312 | ₩63,618 | ₩64,019 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,885 | ₩63,058 | ₩62,258 | ₩62,604 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,206 | ₩64,773 | ₩63,765 | ₩64,633 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,953 | ₩65,126 | ₩62,631 | ₩63,071 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,073 | ₩65,453 | ₩64,673 | ₩65,326 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,086 | ₩65,193 | ₩64,192 | ₩64,579 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,432 | ₩65,306 | ₩64,392 | ₩65,220 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩62,978 | ₩63,819 | ₩62,918 | ₩63,605 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,031 | ₩62,978 | ₩61,537 | ₩61,737 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,606 | ₩64,650 | ₩62,284 | ₩63,418 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,205 | ₩64,100 | ₩62,671 | ₩63,445 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,603 | ₩61,564 | ₩59,029 | ₩59,776 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,100 | ₩65,633 | ₩60,149 | ₩62,217 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,184 | ₩71,184 | ₩65,500 | ₩69,236 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,515 | ₩69,236 | ₩67,234 | ₩69,049 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩64,966 | ₩66,541 | ₩64,819 | ₩66,501 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,220 | ₩65,540 | ₩64,326 | ₩64,913 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,432 | ₩64,072 | ₩63,345 | ₩63,979 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,017 | ₩63,272 | ₩61,977 | ₩63,125 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,404 | ₩62,551 | ₩61,070 | ₩61,977 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,003 | ₩61,210 | ₩60,643 | ₩61,083 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,055 | ₩59,322 | ₩58,280 | ₩58,828 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,069 | ₩59,369 | ₩59,055 | ₩59,122 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,509 | ₩59,609 | ₩59,069 | ₩59,496 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,295 | ₩59,509 | ₩58,682 | ₩58,895 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,908 | ₩59,456 | ₩58,908 | ₩59,002 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,694 | ₩57,981 | ₩57,521 | ₩57,881 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,840 | ₩57,494 | ₩56,774 | ₩57,481 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,067 | ₩57,374 | ₩56,814 | ₩57,174 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,361 | ₩57,748 | ₩57,307 | ₩57,721 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,787 | ₩57,214 | ₩56,734 | ₩57,094 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,106 | ₩56,106 | ₩55,339 | ₩55,613 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,693 | ₩55,880 | ₩55,253 | ₩55,346 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,360 | ₩56,400 | ₩55,693 | ₩55,733 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,387 | ₩56,387 | ₩55,253 | ₩55,639 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,175 | ₩58,428 | ₩57,921 | ₩58,215 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,601 | ₩57,614 | ₩57,107 | ₩57,534 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,321 | ₩57,768 | ₩56,867 | ₩57,734 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,854 | ₩57,054 | ₩56,667 | ₩57,000 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,559 | ₩55,940 | ₩55,479 | ₩55,720 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,626 | ₩56,167 | ₩55,319 | ₩55,639 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,586 | ₩55,840 | ₩55,502 | ₩55,773 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,546 | ₩55,680 | ₩55,119 | ₩55,293 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,559 | ₩55,666 | ₩55,039 | ₩55,266 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,760 | ₩55,893 | ₩54,692 | ₩55,226 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,332 | ₩55,026 | ₩54,258 | ₩54,892 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,905 | ₩54,425 | ₩53,705 | ₩54,332 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,838 | ₩54,212 | ₩53,825 | ₩54,105 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,038 | ₩54,078 | ₩53,638 | ₩53,825 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,359 | ₩54,688 | ₩53,932 | ₩53,958 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,025 | ₩54,185 | ₩53,830 | ₩54,065 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,265 | ₩54,473 | ₩53,892 | ₩54,038 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,292 | ₩54,305 | ₩53,491 | ₩54,078 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,532 | ₩54,545 | ₩54,198 | ₩54,439 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,878 | ₩54,185 | ₩53,771 | ₩54,185 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,224 | ₩53,585 | ₩53,131 | ₩53,505 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,118 | ₩53,405 | ₩52,804 | ₩53,078 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,357 | ₩53,098 | ₩52,264 | ₩53,091 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,224 | ₩52,671 | ₩52,037 | ₩52,250 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,411 | ₩52,744 | ₩51,930 | ₩52,344 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,744 | ₩53,078 | ₩52,097 | ₩52,370 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,344 | ₩52,437 | ₩51,903 | ₩52,290 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,210 | ₩52,424 | ₩51,477 | ₩51,903 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,050 | ₩52,797 | ₩51,797 | ₩52,477 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,065 | ₩54,185 | ₩53,238 | ₩53,465 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,078 | ₩54,092 | ₩52,984 | ₩53,905 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,051 | ₩53,118 | ₩52,637 | ₩53,051 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,504 | ₩52,878 | ₩52,357 | ₩52,837 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,396 | ₩51,723 | ₩51,179 | ₩51,436 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,263 | ₩51,410 | ₩50,943 | ₩51,116 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,183 | ₩51,256 | ₩50,929 | ₩51,170 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,756 | ₩51,063 | ₩50,462 | ₩50,583 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,530 | ₩51,770 | ₩51,330 | ₩51,517 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,730 | ₩51,743 | ₩51,036 | ₩51,396 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩50,983 | ₩51,713 | ₩50,903 | ₩51,690 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,650 | ₩51,677 | ₩50,476 | ₩50,689 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,516 | ₩51,010 | ₩50,289 | ₩50,863 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,823 | ₩51,883 | ₩51,023 | ₩51,250 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,837 | ₩53,144 | ₩52,651 | ₩52,731 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,251 | ₩53,358 | ₩52,864 | ₩52,891 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,050 | ₩52,844 | ₩51,530 | ₩52,677 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩53,972 | ₩54,292 | ₩52,451 | ₩52,771 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,506 | ₩56,293 | ₩55,159 | ₩56,267 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,466 | ₩55,466 | ₩53,798 | ₩54,292 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,625 | ₩55,409 | ₩54,385 | ₩55,346 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,878 | ₩54,132 | ₩53,705 | ₩54,092 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,811 | ₩53,371 | ₩52,784 | ₩53,211 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,557 | ₩52,891 | ₩52,451 | ₩52,784 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,290 | ₩51,690 | ₩51,023 | ₩51,543 | +0.49% | 135.8만 |
|---|