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 | ₩53,687 | ₩53,881 | ₩53,621 | ₩53,794 | +0.20% | 30.5만 |
| 2026.10.08 | ₩52,860 | ₩53,127 | ₩52,619 | ₩52,966 | +0.20% | 49만 |
| 2026.10.07 | ₩52,459 | ₩52,866 | ₩52,346 | ₩52,566 | +0.20% | 42.3만 |
| 2026.10.06 | ₩53,354 | ₩53,634 | ₩53,127 | ₩53,474 | +0.23% | 56.6만 |
| 2026.10.05 | ₩53,233 | ₩53,239 | ₩52,886 | ₩53,100 | -0.25% | 33.5만 |
| 2026.10.02 | ₩53,727 | ₩53,847 | ₩52,900 | ₩53,193 | -0.99% | 41.4만 |
| 2026.10.01 | ₩53,434 | ₩53,661 | ₩53,220 | ₩53,540 | +0.20% | 66.9만 |
| 2026.09.30 | ₩53,741 | ₩53,787 | ₩53,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,260 |
| -0.89% |
| 38.8만 |
| 2026.09.29 | ₩53,287 | ₩53,580 | ₩53,127 | ₩53,554 | +0.50% | 53.9만 |
|---|
| 2026.09.28 | ₩53,113 | ₩53,360 | ₩52,716 | ₩52,860 | -0.48% | 64.3만 |
|---|
| 2026.09.25 | ₩54,902 | ₩55,142 | ₩54,555 | ₩55,035 | +0.24% | 42.9만 |
|---|
| 2026.09.24 | ₩54,849 | ₩54,955 | ₩54,428 | ₩54,795 | -0.10% | 59.1만 |
|---|
| 2026.09.23 | ₩55,302 | ₩55,302 | ₩54,822 | ₩54,929 | -0.68% | 52만 |
|---|
| 2026.09.22 | ₩55,543 | ₩56,057 | ₩55,342 | ₩55,956 | +0.75% | 66.7만 |
|---|
| 2026.09.21 | ₩55,930 | ₩55,930 | ₩55,443 | ₩55,730 | -0.36% | 35만 |
|---|
| 2026.09.18 | ₩56,023 | ₩56,370 | ₩55,710 | ₩56,090 | +0.12% | 40.3만 |
|---|
| 2026.09.17 | ₩55,983 | ₩56,130 | ₩55,696 | ₩55,730 | -0.45% | 42.4만 |
|---|
| 2026.09.16 | ₩55,863 | ₩56,010 | ₩54,335 | ₩54,782 | -1.94% | 149.5만 |
|---|
| 2026.09.15 | ₩54,995 | ₩55,276 | ₩54,802 | ₩55,116 | +0.22% | 83.4만 |
|---|
| 2026.09.14 | ₩55,156 | ₩55,383 | ₩54,688 | ₩54,942 | -0.39% | 74.3만 |
|---|
| 2026.09.11 | ₩56,277 | ₩56,450 | ₩55,696 | ₩55,770 | -0.90% | 68.2만 |
|---|
| 2026.09.10 | ₩55,836 | ₩56,103 | ₩55,322 | ₩55,463 | -0.67% | 61.8만 |
|---|
| 2026.09.09 | ₩56,837 | ₩56,851 | ₩56,143 | ₩56,437 | -0.70% | 60만 |
|---|
| 2026.09.08 | ₩56,424 | ₩56,544 | ₩55,883 | ₩55,916 | -0.90% | 69.9만 |
|---|
| 2026.09.04 | ₩56,624 | ₩57,038 | ₩56,517 | ₩56,891 | +0.47% | 62만 |
|---|
| 2026.09.03 | ₩57,452 | ₩57,839 | ₩57,158 | ₩57,411 | -0.07% | 76.2만 |
|---|
| 2026.09.02 | ₩55,903 | ₩56,384 | ₩55,890 | ₩56,330 | +0.76% | 46.6만 |
|---|
| 2026.09.01 | ₩55,730 | ₩56,103 | ₩55,443 | ₩55,503 | -0.41% | 67.5만 |
|---|
| 2026.08.31 | ₩56,998 | ₩57,118 | ₩56,637 | ₩57,104 | +0.19% | 80.6만 |
|---|
| 2026.08.28 | ₩59,013 | ₩59,387 | ₩57,024 | ₩57,238 | -3.01% | 147.9만 |
|---|
| 2026.08.27 | ₩58,786 | ₩59,214 | ₩58,533 | ₩59,107 | +0.54% | 32.3만 |
|---|
| 2026.08.26 | ₩59,153 | ₩59,414 | ₩58,813 | ₩58,933 | -0.37% | 74만 |
|---|
| 2026.08.25 | ₩59,120 | ₩59,874 | ₩59,067 | ₩59,854 | +1.24% | 69만 |
|---|
| 2026.08.24 | ₩59,948 | ₩60,054 | ₩59,334 | ₩59,681 | -0.45% | 77.5만 |
|---|
| 2026.08.21 | ₩58,840 | ₩59,414 | ₩58,686 | ₩59,214 | +0.64% | 62.7만 |
|---|
| 2026.08.20 | ₩57,385 | ₩58,232 | ₩57,351 | ₩58,106 | +1.26% | 89.6만 |
|---|
| 2026.08.19 | ₩57,251 | ₩57,885 | ₩56,998 | ₩57,825 | +1.00% | 86.3만 |
|---|
| 2026.08.18 | ₩56,290 | ₩56,544 | ₩55,656 | ₩55,730 | -1.00% | 45.7만 |
|---|
| 2026.08.17 | ₩56,237 | ₩56,797 | ₩56,237 | ₩56,704 | +0.83% | 51.2만 |
|---|
| 2026.08.14 | ₩56,250 | ₩56,386 | ₩56,070 | ₩56,157 | -0.17% | 35.4만 |
|---|
| 2026.08.13 | ₩56,197 | ₩56,257 | ₩55,716 | ₩55,783 | -0.74% | 62.7만 |
|---|
| 2026.08.12 | ₩56,677 | ₩56,944 | ₩56,410 | ₩56,611 | -0.12% | 60.6만 |
|---|
| 2026.08.11 | ₩56,410 | ₩56,490 | ₩55,936 | ₩56,077 | -0.59% | 38.1만 |
|---|
| 2026.08.10 | ₩55,676 | ₩56,384 | ₩55,383 | ₩56,317 | +1.15% | 55.3만 |
|---|
| 2026.08.07 | ₩55,903 | ₩56,023 | ₩55,529 | ₩55,716 | -0.33% | 48.8만 |
|---|
| 2026.08.06 | ₩54,461 | ₩54,835 | ₩54,168 | ₩54,502 | +0.07% | 70.8만 |
|---|
| 2026.08.05 | ₩53,847 | ₩54,728 | ₩53,761 | ₩54,488 | +1.19% | 70.3만 |
|---|
| 2026.08.04 | ₩52,312 | ₩52,659 | ₩52,259 | ₩52,312 | 0.00% | 31만 |
|---|
| 2026.08.03 | ₩51,725 | ₩52,025 | ₩51,572 | ₩51,992 | +0.52% | 72.4만 |
|---|
| 2026.07.31 | ₩51,885 | ₩52,019 | ₩51,592 | ₩51,952 | +0.13% | 44.5만 |
|---|
| 2026.07.30 | ₩52,312 | ₩52,833 | ₩52,272 | ₩52,753 | +0.84% | 53.4만 |
|---|
| 2026.07.29 | ₩51,485 | ₩52,793 | ₩51,271 | ₩51,885 | +0.78% | 76.4만 |
|---|
| 2026.07.28 | ₩51,658 | ₩51,912 | ₩51,471 | ₩51,645 | -0.03% | 41.3만 |
|---|
| 2026.07.27 | ₩52,299 | ₩52,513 | ₩52,152 | ₩52,392 | +0.18% | 38.4만 |
|---|
| 2026.07.24 | ₩51,912 | ₩52,366 | ₩51,899 | ₩52,019 | +0.21% | 54.9만 |
|---|
| 2026.07.23 | ₩52,072 | ₩52,166 | ₩51,818 | ₩51,952 | -0.23% | 55만 |
|---|
| 2026.07.22 | ₩53,033 | ₩53,447 | ₩52,986 | ₩53,020 | -0.03% | 60.7만 |
|---|
| 2026.07.21 | ₩51,979 | ₩52,433 | ₩51,899 | ₩52,419 | +0.85% | 52.5만 |
|---|
| 2026.07.20 | ₩51,445 | ₩51,558 | ₩51,298 | ₩51,405 | -0.08% | 60만 |
|---|
| 2026.07.17 | ₩50,937 | ₩51,605 | ₩50,869 | ₩51,525 | +1.15% | 95.3만 |
|---|
| 2026.07.16 | ₩51,378 | ₩51,511 | ₩50,911 | ₩51,044 | -0.65% | 59.9만 |
|---|
| 2026.07.15 | ₩52,059 | ₩52,326 | ₩51,678 | ₩52,059 | 0.00% | 111.1만 |
|---|
| 2026.07.14 | ₩52,366 | ₩52,606 | ₩51,872 | ₩52,032 | -0.64% | 123.7만 |
|---|
| 2026.07.13 | ₩52,099 | ₩52,126 | ₩51,151 | ₩51,338 | -1.46% | 54.9만 |
|---|
| 2026.07.10 | ₩52,446 | ₩52,793 | ₩52,259 | ₩52,726 | +0.53% | 30만 |
|---|
| 2026.07.09 | ₩52,926 | ₩53,080 | ₩52,780 | ₩52,926 | 0.00% | 71.9만 |
|---|
| 2026.07.08 | ₩52,179 | ₩52,486 | ₩51,605 | ₩52,312 | +0.26% | 110.8만 |
|---|
| 2026.07.07 | ₩53,460 | ₩53,607 | ₩52,513 | ₩52,780 | -1.27% | 38.6만 |
|---|
| 2026.07.06 | ₩53,193 | ₩53,474 | ₩52,973 | ₩53,420 | +0.43% | 28.7만 |
|---|
| 2026.07.02 | ₩52,780 | ₩53,140 | ₩52,646 | ₩52,873 | +0.18% | 60.4만 |
|---|
| 2026.07.01 | ₩51,872 | ₩52,780 | ₩51,778 | ₩51,832 | -0.08% | 51.4만 |
|---|
| 2026.06.30 | ₩51,632 | ₩52,126 | ₩51,498 | ₩51,511 | -0.23% | 49.5만 |
|---|
| 2026.06.29 | ₩51,818 | ₩51,899 | ₩51,325 | ₩51,538 | -0.54% | 44만 |
|---|
| 2026.06.26 | ₩52,072 | ₩52,553 | ₩51,899 | ₩52,286 | +0.41% | 44.9만 |
|---|
| 2026.06.25 | ₩51,592 | ₩51,885 | ₩51,305 | ₩51,672 | +0.16% | 55.3만 |
|---|
| 2026.06.24 | ₩51,031 | ₩51,839 | ₩50,817 | ₩51,191 | +0.31% | 78.9만 |
|---|
| 2026.06.23 | ₩52,820 | ₩53,167 | ₩52,740 | ₩52,766 | -0.10% | 58.5만 |
|---|
| 2026.06.22 | ₩53,727 | ₩54,008 | ₩53,514 | ₩53,781 | +0.10% | 43.6만 |
|---|
| 2026.06.18 | ₩54,688 | ₩54,862 | ₩53,928 | ₩54,128 | -1.03% | 63.8만 |
|---|
| 2026.06.17 | ₩55,623 | ₩56,217 | ₩54,141 | ₩54,341 | -2.30% | 136.6만 |
|---|
| 2026.06.16 | ₩55,649 | ₩55,770 | ₩55,342 | ₩55,623 | -0.05% | 188.6만 |
|---|
| 2026.06.15 | ₩55,876 | ₩56,050 | ₩55,389 | ₩55,409 | -0.84% | 135만 |
|---|
| 2026.06.12 | ₩53,901 | ₩54,341 | ₩53,647 | ₩54,034 | +0.25% | 49.7만 |
|---|
| 2026.06.11 | ₩52,272 | ₩54,128 | ₩51,992 | ₩53,994 | +3.29% | 143.4만 |
|---|
| 2026.06.10 | ₩53,227 | ₩53,694 | ₩52,379 | ₩52,392 | -1.57% | 119.4만 |
|---|
| 2026.06.09 | ₩55,583 | ₩55,983 | ₩54,368 | ₩54,648 | -1.68% | 102.8만 |
|---|
| 2026.06.08 | ₩55,569 | ₩55,770 | ₩55,376 | ₩55,529 | -0.07% | 61.6만 |
|---|
| 2026.06.05 | ₩56,530 | ₩56,597 | ₩55,369 | ₩55,409 | -1.98% | 113.5만 |
|---|
| 2026.06.04 | ₩57,785 | ₩57,919 | ₩57,185 | ₩57,505 | -0.49% | 56.9만 |
|---|
| 2026.06.03 | ₩57,091 | ₩57,218 | ₩56,797 | ₩57,038 | -0.09% | 50.6만 |
|---|
| 2026.06.02 | ₩57,905 | ₩57,919 | ₩57,492 | ₩57,598 | -0.53% | 32.5만 |
|---|
| 2026.06.01 | ₩57,278 | ₩57,678 | ₩57,078 | ₩57,492 | +0.37% | 85.3만 |
|---|
| 2026.05.29 | ₩58,119 | ₩58,960 | ₩58,039 | ₩58,333 | +0.37% | 59.9만 |
|---|
| 2026.05.28 | ₩56,811 | ₩57,932 | ₩56,684 | ₩57,705 | +1.57% | 60.6만 |
|---|
| 2026.05.27 | ₩56,544 | ₩57,211 | ₩56,530 | ₩57,104 | +0.99% | 58.6만 |
|---|
| 2026.05.26 | ₩58,025 | ₩58,139 | ₩57,525 | ₩57,865 | -0.28% | 41.1만 |
|---|
| 2026.05.22 | ₩58,052 | ₩58,106 | ₩57,625 | ₩57,865 | -0.32% | 77.5만 |
|---|
| 2026.05.21 | ₩57,772 | ₩58,473 | ₩57,598 | ₩58,292 | +0.90% | 119만 |
|---|
| 2026.05.20 | ₩57,612 | ₩58,439 | ₩57,345 | ₩58,359 | +1.30% | 113.7만 |
|---|
| 2026.05.19 | ₩57,665 | ₩57,939 | ₩57,318 | ₩57,532 | -0.23% | 47.9만 |
|---|
| 2026.05.18 | ₩58,693 | ₩58,826 | ₩58,186 | ₩58,506 | -0.32% | 47.1만 |
|---|
| 2026.05.15 | ₩58,379 | ₩58,586 | ₩57,905 | ₩58,346 | -0.06% | 89.1만 |
|---|
| 2026.05.14 | ₩60,201 | ₩60,321 | ₩59,721 | ₩59,734 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩60,201 | ₩60,455 | ₩59,941 | ₩60,188 | -0.02% | 47.1만 |
|---|
| 2026.05.12 | ₩60,228 | ₩60,535 | ₩59,547 | ₩60,522 | +0.49% | 62.6만 |
|---|
| 2026.05.11 | ₩60,695 | ₩60,935 | ₩60,442 | ₩60,762 | +0.11% | 48.9만 |
|---|
| 2026.05.08 | ₩60,668 | ₩60,949 | ₩60,361 | ₩60,642 | -0.04% | 34.6만 |
|---|
| 2026.05.07 | ₩60,895 | ₩61,142 | ₩60,148 | ₩60,375 | -0.85% | 62만 |
|---|
| 2026.05.06 | ₩60,121 | ₩60,535 | ₩60,068 | ₩60,255 | +0.22% | 39.2만 |
|---|
| 2026.05.05 | ₩58,720 | ₩58,853 | ₩58,426 | ₩58,479 | -0.41% | 29.1만 |
|---|
| 2026.05.04 | ₩58,559 | ₩58,813 | ₩57,772 | ₩57,985 | -0.98% | 45.1만 |
|---|
| 2026.05.01 | ₩58,893 | ₩59,814 | ₩58,866 | ₩59,147 | +0.43% | 68.9만 |
|---|
| 2026.04.30 | ₩59,454 | ₩59,454 | ₩59,107 | ₩59,254 | -0.34% | 30.6만 |
|---|
| 2026.04.29 | ₩58,252 | ₩58,586 | ₩57,919 | ₩58,359 | +0.18% | 66.6만 |
|---|
| 2026.04.28 | ₩58,800 | ₩59,053 | ₩58,506 | ₩58,987 | +0.32% | 93.4만 |
|---|
| 2026.04.27 | ₩60,348 | ₩60,361 | ₩59,914 | ₩60,081 | -0.44% | 42.4만 |
|---|
| 2026.04.24 | ₩60,295 | ₩60,842 | ₩60,215 | ₩60,562 | +0.44% | 38.3만 |
|---|
| 2026.04.23 | ₩60,695 | ₩60,842 | ₩59,881 | ₩60,281 | -0.68% | 62.5만 |
|---|
| 2026.04.22 | ₩60,975 | ₩61,102 | ₩60,635 | ₩60,855 | -0.20% | 39.8만 |
|---|
| 2026.04.21 | ₩61,283 | ₩61,523 | ₩59,934 | ₩60,054 | -2.00% | 83.2만 |
|---|
| 2026.04.20 | ₩61,923 | ₩61,963 | ₩61,523 | ₩61,790 | -0.22% | 57.5만 |
|---|
| 2026.04.17 | ₩62,257 | ₩62,711 | ₩62,257 | ₩62,324 | +0.11% | 97만 |
|---|
| 2026.04.16 | ₩61,830 | ₩61,910 | ₩61,256 | ₩61,523 | -0.50% | 62만 |
|---|
| 2026.04.15 | ₩61,923 | ₩62,017 | ₩61,456 | ₩61,563 | -0.58% | 89.8만 |
|---|
| 2026.04.14 | ₩61,416 | ₩62,217 | ₩61,376 | ₩62,217 | +1.30% | 84.8만 |
|---|
| 2026.04.13 | ₩60,749 | ₩60,975 | ₩60,335 | ₩60,869 | +0.20% | 85.3만 |
|---|
| 2026.04.10 | ₩61,323 | ₩61,549 | ₩60,962 | ₩61,122 | -0.33% | 77.8만 |
|---|
| 2026.04.09 | ₩60,989 | ₩61,623 | ₩60,962 | ₩61,216 | +0.37% | 107.3만 |
|---|
| 2026.04.08 | ₩61,523 | ₩61,549 | ₩60,308 | ₩60,749 | -1.26% | 176.4만 |
|---|
| 2026.04.07 | ₩59,828 | ₩60,562 | ₩59,147 | ₩60,335 | +0.85% | 184.3만 |
|---|
| 2026.04.06 | ₩59,948 | ₩60,288 | ₩59,654 | ₩59,774 | -0.29% | 126.9만 |
|---|
| 2026.04.02 | ₩59,053 | ₩60,301 | ₩58,880 | ₩60,014 | +1.63% | 123.8만 |
|---|
| 2026.04.01 | ₩60,789 | ₩61,516 | ₩60,628 | ₩61,189 | +0.66% | 207.4만 |
|---|
| 2026.03.31 | ₩58,733 | ₩60,161 | ₩58,653 | ₩60,135 | +2.39% | 186.3만 |
|---|
| 2026.03.30 | ₩58,640 | ₩58,706 | ₩57,678 | ₩57,959 | -1.16% | 116.9만 |
|---|
| 2026.03.27 | ₩56,784 | ₩58,473 | ₩56,691 | ₩57,959 | +2.07% | 128.1만 |
|---|
| 2026.03.26 | ₩57,104 | ₩57,492 | ₩55,956 | ₩56,010 | -1.92% | 149.5만 |
|---|
| 2026.03.25 | ₩58,680 | ₩58,760 | ₩57,625 | ₩58,172 | -0.86% | 118.6만 |
|---|
| 2026.03.24 | ₩55,956 | ₩56,918 | ₩55,850 | ₩56,490 | +0.95% | 177.5만 |
|---|
| 2026.03.23 | ₩56,597 | ₩57,919 | ₩55,863 | ₩56,490 | -0.19% | 310.8만 |
|---|
| 2026.03.20 | ₩59,841 | ₩59,888 | ₩57,492 | ₩57,799 | -3.41% | 294.8만 |
|---|
| 2026.03.19 | ₩58,760 | ₩59,828 | ₩58,272 | ₩59,601 | +1.43% | 242.7만 |
|---|
| 2026.03.18 | ₩62,430 | ₩62,884 | ₩62,110 | ₩62,163 | -0.43% | 112.2만 |
|---|
| 2026.03.17 | ₩64,366 | ₩64,593 | ₩63,845 | ₩64,179 | -0.29% | 71.5만 |
|---|
| 2026.03.16 | ₩64,459 | ₩64,682 | ₩63,872 | ₩64,339 | -0.19% | 91.2만 |
|---|
| 2026.03.13 | ₩65,594 | ₩65,687 | ₩64,319 | ₩64,419 | -1.79% | 81.7만 |
|---|
| 2026.03.12 | ₩66,368 | ₩66,368 | ₩65,214 | ₩65,247 | -1.69% | 89.9만 |
|---|
| 2026.03.11 | ₩66,555 | ₩66,715 | ₩66,128 | ₩66,555 | 0.00% | 61.8만 |
|---|
| 2026.03.10 | ₩67,036 | ₩67,276 | ₩66,275 | ₩66,769 | -0.40% | 136.6만 |
|---|
| 2026.03.09 | ₩65,447 | ₩66,061 | ₩64,980 | ₩66,035 | +0.90% | 71.8만 |
|---|
| 2026.03.06 | ₩65,554 | ₩66,431 | ₩65,274 | ₩66,168 | +0.94% | 119.7만 |
|---|
| 2026.03.05 | ₩65,754 | ₩65,808 | ₩64,833 | ₩65,180 | -0.87% | 133.5만 |
|---|
| 2026.03.04 | ₩66,328 | ₩66,568 | ₩65,621 | ₩65,914 | -0.62% | 130.1만 |
|---|
| 2026.03.03 | ₩66,061 | ₩66,128 | ₩64,166 | ₩65,447 | -0.93% | 258.3만 |
|---|
| 2026.03.02 | ₩68,504 | ₩68,771 | ₩67,556 | ₩68,477 | -0.04% | 168.1만 |
|---|
| 2026.02.27 | ₩67,169 | ₩67,623 | ₩66,956 | ₩67,610 | +0.66% | 117.8만 |
|---|
| 2026.02.26 | ₩66,395 | ₩66,782 | ₩65,861 | ₩66,715 | +0.48% | 101.4만 |
|---|
| 2026.02.25 | ₩66,502 | ₩67,009 | ₩66,088 | ₩66,155 | -0.52% | 105.1만 |
|---|
| 2026.02.24 | ₩65,661 | ₩66,442 | ₩65,647 | ₩66,328 | +1.02% | 68.2만 |
|---|
| 2026.02.23 | ₩66,342 | ₩67,276 | ₩66,342 | ₩67,263 | +1.39% | 95.9만 |
|---|
| 2026.02.20 | ₩64,713 | ₩65,474 | ₩64,046 | ₩65,447 | +1.13% | 134.7만 |
|---|
| 2026.02.19 | ₩63,899 | ₩64,493 | ₩63,765 | ₩64,219 | +0.50% | 80.6만 |
|---|
| 2026.02.18 | ₩63,685 | ₩64,339 | ₩63,645 | ₩64,046 | +0.57% | 96.5만 |
|---|
| 2026.02.17 | ₩62,911 | ₩63,085 | ₩62,284 | ₩62,631 | -0.45% | 147.2만 |
|---|
| 2026.02.13 | ₩64,232 | ₩64,800 | ₩63,792 | ₩64,660 | +0.67% | 116.6만 |
|---|
| 2026.02.12 | ₩64,980 | ₩65,154 | ₩62,657 | ₩63,098 | -2.90% | 491.1만 |
|---|
| 2026.02.11 | ₩65,100 | ₩65,481 | ₩64,700 | ₩65,354 | +0.39% | 220.4만 |
|---|
| 2026.02.10 | ₩65,113 | ₩65,220 | ₩64,219 | ₩64,606 | -0.78% | 108만 |
|---|
| 2026.02.09 | ₩64,459 | ₩65,334 | ₩64,419 | ₩65,247 | +1.22% | 177.5만 |
|---|
| 2026.02.06 | ₩63,004 | ₩63,845 | ₩62,944 | ₩63,632 | +1.00% | 120.7만 |
|---|
| 2026.02.05 | ₩62,057 | ₩63,004 | ₩61,563 | ₩61,763 | -0.47% | 299만 |
|---|
| 2026.02.04 | ₩64,633 | ₩64,677 | ₩62,310 | ₩63,445 | -1.84% | 267.3만 |
|---|
| 2026.02.03 | ₩63,231 | ₩64,127 | ₩62,697 | ₩63,472 | +0.38% | 324.9만 |
|---|
| 2026.02.02 | ₩60,628 | ₩61,590 | ₩59,053 | ₩59,801 | -1.37% | 384.3만 |
|---|
| 2026.01.30 | ₩65,127 | ₩65,661 | ₩60,175 | ₩62,244 | -4.43% | 1165.5만 |
|---|
| 2026.01.29 | ₩71,214 | ₩71,214 | ₩65,527 | ₩69,265 | -2.74% | 1783.1만 |
|---|
| 2026.01.28 | ₩67,543 | ₩69,265 | ₩67,263 | ₩69,078 | +2.27% | 685.5만 |
|---|
| 2026.01.27 | ₩64,993 | ₩66,568 | ₩64,847 | ₩66,528 | +2.36% | 295.4만 |
|---|
| 2026.01.26 | ₩65,247 | ₩65,567 | ₩64,353 | ₩64,940 | -0.47% | 289.7만 |
|---|
| 2026.01.23 | ₩63,458 | ₩64,099 | ₩63,372 | ₩64,006 | +0.86% | 214.4만 |
|---|
| 2026.01.22 | ₩62,043 | ₩63,298 | ₩62,003 | ₩63,151 | +1.79% | 178.2만 |
|---|
| 2026.01.21 | ₩62,430 | ₩62,577 | ₩61,096 | ₩62,003 | -0.68% | 512.4만 |
|---|
| 2026.01.20 | ₩61,029 | ₩61,236 | ₩60,668 | ₩61,109 | +0.13% | 206.8만 |
|---|
| 2026.01.16 | ₩59,080 | ₩59,347 | ₩58,304 | ₩58,853 | -0.38% | 253.2만 |
|---|
| 2026.01.15 | ₩59,093 | ₩59,394 | ₩59,080 | ₩59,147 | +0.09% | 165.4만 |
|---|
| 2026.01.14 | ₩59,534 | ₩59,634 | ₩59,093 | ₩59,521 | -0.02% | 200만 |
|---|
| 2026.01.13 | ₩59,320 | ₩59,534 | ₩58,706 | ₩58,920 | -0.68% | 134.3만 |
|---|
| 2026.01.12 | ₩58,933 | ₩59,480 | ₩58,933 | ₩59,027 | +0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩57,718 | ₩58,005 | ₩57,545 | ₩57,905 | +0.32% | 89.1만 |
|---|
| 2026.01.08 | ₩56,864 | ₩57,518 | ₩56,797 | ₩57,505 | +1.13% | 71만 |
|---|
| 2026.01.07 | ₩57,091 | ₩57,398 | ₩56,837 | ₩57,198 | +0.19% | 73.9만 |
|---|
| 2026.01.06 | ₩57,385 | ₩57,772 | ₩57,331 | ₩57,745 | +0.63% | 101.5만 |
|---|
| 2026.01.05 | ₩56,811 | ₩57,238 | ₩56,757 | ₩57,118 | +0.54% | 106.2만 |
|---|
| 2026.01.02 | ₩56,130 | ₩56,130 | ₩55,362 | ₩55,636 | -0.88% | 112.6만 |
|---|
| 2025.12.31 | ₩55,716 | ₩55,903 | ₩55,276 | ₩55,369 | -0.62% | 76만 |
|---|
| 2025.12.30 | ₩56,384 | ₩56,424 | ₩55,716 | ₩55,756 | -1.11% | 132.4만 |
|---|
| 2025.12.29 | ₩56,410 | ₩56,410 | ₩55,276 | ₩55,663 | -1.33% | 167.2만 |
|---|
| 2025.12.26 | ₩58,199 | ₩58,453 | ₩57,945 | ₩58,239 | +0.07% | 94.1만 |
|---|
| 2025.12.24 | ₩57,625 | ₩57,638 | ₩57,131 | ₩57,558 | -0.12% | 72.8만 |
|---|
| 2025.12.23 | ₩57,345 | ₩57,792 | ₩56,891 | ₩57,759 | +0.72% | 83.9만 |
|---|
| 2025.12.22 | ₩56,878 | ₩57,078 | ₩56,691 | ₩57,024 | +0.26% | 51.9만 |
|---|
| 2025.12.19 | ₩55,583 | ₩55,963 | ₩55,503 | ₩55,743 | +0.29% | 73.3만 |
|---|
| 2025.12.18 | ₩55,649 | ₩56,190 | ₩55,342 | ₩55,663 | +0.02% | 81.7만 |
|---|
| 2025.12.17 | ₩55,609 | ₩55,863 | ₩55,525 | ₩55,796 | +0.34% | 86.7만 |
|---|
| 2025.12.16 | ₩55,569 | ₩55,703 | ₩55,142 | ₩55,316 | -0.46% | 82.5만 |
|---|
| 2025.12.15 | ₩55,583 | ₩55,690 | ₩55,062 | ₩55,289 | -0.53% | 80.3만 |
|---|
| 2025.12.12 | ₩55,783 | ₩55,916 | ₩54,715 | ₩55,249 | -0.96% | 116.8만 |
|---|
| 2025.12.11 | ₩54,355 | ₩55,049 | ₩54,281 | ₩54,915 | +1.03% | 97.5만 |
|---|
| 2025.12.10 | ₩53,928 | ₩54,448 | ₩53,727 | ₩54,355 | +0.79% | 112.9만 |
|---|
| 2025.12.09 | ₩53,861 | ₩54,235 | ₩53,847 | ₩54,128 | +0.50% | 43.4만 |
|---|
| 2025.12.08 | ₩54,061 | ₩54,101 | ₩53,661 | ₩53,847 | -0.40% | 73.4만 |
|---|
| 2025.12.05 | ₩54,381 | ₩54,711 | ₩53,954 | ₩53,981 | -0.74% | 81만 |
|---|
| 2025.12.04 | ₩54,048 | ₩54,208 | ₩53,853 | ₩54,088 | +0.07% | 46.4만 |
|---|
| 2025.12.03 | ₩54,288 | ₩54,496 | ₩53,914 | ₩54,061 | -0.42% | 55.1만 |
|---|
| 2025.12.02 | ₩54,315 | ₩54,328 | ₩53,514 | ₩54,101 | -0.39% | 53.2만 |
|---|
| 2025.12.01 | ₩54,555 | ₩54,568 | ₩54,221 | ₩54,461 | -0.17% | 72.9만 |
|---|
| 2025.11.28 | ₩53,901 | ₩54,208 | ₩53,794 | ₩54,208 | +0.57% | 34.2만 |
|---|
| 2025.11.26 | ₩53,247 | ₩53,607 | ₩53,153 | ₩53,527 | +0.53% | 60.5만 |
|---|
| 2025.11.25 | ₩53,140 | ₩53,427 | ₩52,826 | ₩53,100 | -0.08% | 103.5만 |
|---|
| 2025.11.24 | ₩52,379 | ₩53,120 | ₩52,286 | ₩53,113 | +1.40% | 86.5만 |
|---|
| 2025.11.21 | ₩52,246 | ₩52,693 | ₩52,059 | ₩52,272 | +0.05% | 141.4만 |
|---|
| 2025.11.20 | ₩52,433 | ₩52,766 | ₩51,952 | ₩52,366 | -0.13% | 152.1만 |
|---|
| 2025.11.19 | ₩52,766 | ₩53,100 | ₩52,119 | ₩52,392 | -0.71% | 130.6만 |
|---|
| 2025.11.18 | ₩52,366 | ₩52,459 | ₩51,925 | ₩52,312 | -0.10% | 113.1만 |
|---|
| 2025.11.17 | ₩52,232 | ₩52,446 | ₩51,498 | ₩51,925 | -0.59% | 201.9만 |
|---|
| 2025.11.14 | ₩52,072 | ₩52,820 | ₩51,818 | ₩52,499 | +0.82% | 170.5만 |
|---|
| 2025.11.13 | ₩54,088 | ₩54,208 | ₩53,260 | ₩53,487 | -1.11% | 243만 |
|---|
| 2025.11.12 | ₩53,100 | ₩54,114 | ₩53,006 | ₩53,928 | +1.56% | 155.3만 |
|---|
| 2025.11.11 | ₩53,073 | ₩53,140 | ₩52,659 | ₩53,073 | 0.00% | 95.4만 |
|---|
| 2025.11.10 | ₩52,526 | ₩52,900 | ₩52,379 | ₩52,860 | +0.64% | 66.2만 |
|---|
| 2025.11.07 | ₩51,418 | ₩51,745 | ₩51,200 | ₩51,458 | +0.08% | 72.8만 |
|---|
| 2025.11.06 | ₩51,285 | ₩51,431 | ₩50,964 | ₩51,138 | -0.29% | 93.7만 |
|---|
| 2025.11.05 | ₩51,204 | ₩51,278 | ₩50,951 | ₩51,191 | -0.03% | 83.5만 |
|---|
| 2025.11.04 | ₩50,777 | ₩51,084 | ₩50,484 | ₩50,604 | -0.34% | 152.2만 |
|---|
| 2025.11.03 | ₩51,552 | ₩51,792 | ₩51,351 | ₩51,538 | -0.03% | 81.9만 |
|---|
| 2025.10.31 | ₩51,752 | ₩51,765 | ₩51,058 | ₩51,418 | -0.64% | 132.6만 |
|---|
| 2025.10.30 | ₩51,004 | ₩51,734 | ₩50,924 | ₩51,712 | +1.39% | 144.2만 |
|---|
| 2025.10.29 | ₩51,672 | ₩51,698 | ₩50,497 | ₩50,711 | -1.86% | 225만 |
|---|
| 2025.10.28 | ₩50,537 | ₩51,031 | ₩50,310 | ₩50,884 | +0.69% | 174.1만 |
|---|
| 2025.10.27 | ₩51,845 | ₩51,905 | ₩51,044 | ₩51,271 | -1.11% | 298.9만 |
|---|
| 2025.10.24 | ₩52,860 | ₩53,167 | ₩52,673 | ₩52,753 | -0.20% | 193.6만 |
|---|
| 2025.10.23 | ₩53,273 | ₩53,380 | ₩52,886 | ₩52,913 | -0.68% | 217만 |
|---|
| 2025.10.22 | ₩52,072 | ₩52,866 | ₩51,552 | ₩52,699 | +1.20% | 397.7만 |
|---|
| 2025.10.21 | ₩53,994 | ₩54,315 | ₩52,473 | ₩52,793 | -2.22% | 479만 |
|---|
| 2025.10.20 | ₩55,529 | ₩56,317 | ₩55,182 | ₩56,290 | +1.37% | 136.3만 |
|---|
| 2025.10.17 | ₩55,489 | ₩55,489 | ₩53,821 | ₩54,315 | -2.12% | 506.5만 |
|---|
| 2025.10.16 | ₩54,648 | ₩55,432 | ₩54,408 | ₩55,369 | +1.32% | 220.6만 |
|---|
| 2025.10.15 | ₩53,901 | ₩54,154 | ₩53,727 | ₩54,114 | +0.40% | 95.1만 |
|---|
| 2025.10.14 | ₩52,833 | ₩53,394 | ₩52,806 | ₩53,233 | +0.76% | 89.6만 |
|---|
| 2025.10.13 | ₩52,579 | ₩52,913 | ₩52,473 | ₩52,806 | +0.43% | 51.6만 |
|---|
| 2025.10.10 | ₩51,311 | ₩51,712 | ₩51,044 | ₩51,565 | +0.49% | 135.8만 |
|---|