시장 데이터를 불러오는 중
전체 종목
GraniteShares Gold Trust Shares of Beneficial Interest 과거 주가
GraniteShares Gold Trust Shares of Beneficial Interest · BAR · NYSE Arca
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Gold Trust Shares of Beneficial Interest · BAR · NYSE Arca
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,972 | ₩55,146 | ₩54,899 | ₩55,066 | +0.17% | 8.9만 |
| 2026.10.08 | ₩54,118 | ₩54,399 | ₩53,905 | ₩54,225 | +0.20% | 32만 |
| 2026.10.07 | ₩53,731 | ₩54,172 | ₩53,611 | ₩53,852 | +0.22% | 41.2만 |
| 2026.10.06 | ₩54,665 | ₩54,932 | ₩54,439 | ₩54,759 | +0.17% | 11.8만 |
| 2026.10.05 | ₩54,532 | ₩54,532 | ₩54,172 | ₩54,359 | -0.32% | 17.5만 |
| 2026.10.02 | ₩55,092 | ₩55,146 | ₩54,172 | ₩54,479 | -1.11% | 18.8만 |
| 2026.10.01 | ₩54,705 | ₩54,919 | ₩54,465 | ₩54,812 | +0.20% | 30.6만 |
| 2026.09.30 | ₩55,066 | ₩55,066 | ₩54,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,585 |
| -0.87% |
| 18.6만 |
| 2026.09.29 | ₩54,559 | ₩54,852 | ₩54,385 | ₩54,839 | +0.51% | 14.3만 |
|---|
| 2026.09.28 | ₩54,412 | ₩54,612 | ₩54,012 | ₩54,158 | -0.47% | 19.9만 |
|---|
| 2026.09.25 | ₩56,213 | ₩56,427 | ₩55,893 | ₩56,320 | +0.19% | 27.7만 |
|---|
| 2026.09.24 | ₩56,160 | ₩56,280 | ₩55,720 | ₩56,106 | -0.10% | 15.7만 |
|---|
| 2026.09.23 | ₩56,640 | ₩56,640 | ₩56,147 | ₩56,240 | -0.71% | 13.4만 |
|---|
| 2026.09.22 | ₩56,880 | ₩57,387 | ₩56,680 | ₩57,294 | +0.73% | 15.4만 |
|---|
| 2026.09.21 | ₩57,321 | ₩57,321 | ₩56,800 | ₩57,067 | -0.44% | 16.3만 |
|---|
| 2026.09.18 | ₩57,361 | ₩57,734 | ₩57,040 | ₩57,481 | +0.21% | 8.7만 |
|---|
| 2026.09.17 | ₩57,294 | ₩57,481 | ₩57,000 | ₩57,027 | -0.47% | 30만 |
|---|
| 2026.09.16 | ₩57,107 | ₩57,347 | ₩55,666 | ₩56,133 | -1.71% | 35.1만 |
|---|
| 2026.09.15 | ₩56,280 | ₩56,600 | ₩56,106 | ₩56,400 | +0.21% | 29.9만 |
|---|
| 2026.09.14 | ₩56,160 | ₩56,680 | ₩56,000 | ₩56,253 | +0.17% | 25.8만 |
|---|
| 2026.09.11 | ₩57,681 | ₩57,874 | ₩57,027 | ₩57,080 | -1.04% | 40.4만 |
|---|
| 2026.09.10 | ₩57,227 | ₩57,467 | ₩56,640 | ₩56,787 | -0.77% | 43.3만 |
|---|
| 2026.09.09 | ₩58,201 | ₩58,208 | ₩57,507 | ₩57,748 | -0.78% | 55.2만 |
|---|
| 2026.09.08 | ₩57,814 | ₩57,881 | ₩57,227 | ₩57,267 | -0.95% | 24.3만 |
|---|
| 2026.09.04 | ₩57,921 | ₩58,428 | ₩57,868 | ₩58,281 | +0.62% | 25.9만 |
|---|
| 2026.09.03 | ₩58,748 | ₩59,209 | ₩58,365 | ₩58,748 | 0.00% | 25.8만 |
|---|
| 2026.09.02 | ₩57,321 | ₩57,721 | ₩57,267 | ₩57,614 | +0.51% | 29.2만 |
|---|
| 2026.09.01 | ₩57,000 | ₩57,454 | ₩56,760 | ₩56,787 | -0.37% | 20.4만 |
|---|
| 2026.08.31 | ₩58,428 | ₩58,481 | ₩58,014 | ₩58,455 | +0.05% | 10.7만 |
|---|
| 2026.08.28 | ₩60,483 | ₩60,723 | ₩58,395 | ₩58,508 | -3.26% | 40.9만 |
|---|
| 2026.08.27 | ₩60,363 | ₩60,603 | ₩59,830 | ₩60,550 | +0.31% | 21.9만 |
|---|
| 2026.08.26 | ₩60,590 | ₩60,836 | ₩60,143 | ₩60,363 | -0.37% | 26.4만 |
|---|
| 2026.08.25 | ₩60,576 | ₩61,324 | ₩60,496 | ₩61,324 | +1.23% | 15.3만 |
|---|
| 2026.08.24 | ₩61,337 | ₩61,470 | ₩60,738 | ₩61,137 | -0.33% | 32.3만 |
|---|
| 2026.08.21 | ₩60,176 | ₩60,816 | ₩60,096 | ₩60,630 | +0.75% | 34.9만 |
|---|
| 2026.08.20 | ₩58,775 | ₩59,629 | ₩58,682 | ₩59,496 | +1.23% | 32.3만 |
|---|
| 2026.08.19 | ₩58,495 | ₩59,282 | ₩58,375 | ₩59,269 | +1.32% | 21.8만 |
|---|
| 2026.08.18 | ₩57,628 | ₩57,854 | ₩56,974 | ₩57,094 | -0.93% | 24.3만 |
|---|
| 2026.08.17 | ₩57,588 | ₩58,148 | ₩57,588 | ₩58,028 | +0.76% | 20.2만 |
|---|
| 2026.08.14 | ₩57,614 | ₩57,721 | ₩57,414 | ₩57,494 | -0.21% | 12.6만 |
|---|
| 2026.08.13 | ₩57,547 | ₩57,614 | ₩57,080 | ₩57,107 | -0.77% | 18.5만 |
|---|
| 2026.08.12 | ₩57,961 | ₩58,281 | ₩57,761 | ₩57,988 | +0.05% | 12.9만 |
|---|
| 2026.08.11 | ₩57,828 | ₩57,841 | ₩57,267 | ₩57,427 | -0.69% | 13.1만 |
|---|
| 2026.08.10 | ₩56,934 | ₩57,718 | ₩56,747 | ₩57,614 | +1.20% | 11.7만 |
|---|
| 2026.08.07 | ₩57,201 | ₩57,347 | ₩56,840 | ₩57,080 | -0.21% | 12.9만 |
|---|
| 2026.08.06 | ₩55,813 | ₩56,133 | ₩55,453 | ₩55,800 | -0.02% | 44.2만 |
|---|
| 2026.08.05 | ₩55,159 | ₩56,040 | ₩55,052 | ₩55,786 | +1.14% | 16.3만 |
|---|
| 2026.08.04 | ₩53,585 | ₩53,918 | ₩53,531 | ₩53,571 | -0.02% | 12.8만 |
|---|
| 2026.08.03 | ₩52,984 | ₩53,251 | ₩52,797 | ₩53,238 | +0.48% | 8.9만 |
|---|
| 2026.07.31 | ₩53,118 | ₩53,264 | ₩52,837 | ₩53,171 | +0.10% | 44.6만 |
|---|
| 2026.07.30 | ₩53,571 | ₩54,058 | ₩53,558 | ₩53,985 | +0.77% | 10.3만 |
|---|
| 2026.07.29 | ₩52,717 | ₩54,038 | ₩52,477 | ₩53,158 | +0.84% | 22.5만 |
|---|
| 2026.07.28 | ₩52,891 | ₩53,144 | ₩52,704 | ₩52,864 | -0.05% | 11.6만 |
|---|
| 2026.07.27 | ₩53,531 | ₩53,758 | ₩53,435 | ₩53,638 | +0.20% | 16.9만 |
|---|
| 2026.07.24 | ₩53,158 | ₩53,611 | ₩53,158 | ₩53,264 | +0.20% | 41.8만 |
|---|
| 2026.07.23 | ₩53,304 | ₩53,371 | ₩53,051 | ₩53,211 | -0.18% | 18.6만 |
|---|
| 2026.07.22 | ₩54,292 | ₩54,719 | ₩54,238 | ₩54,265 | -0.05% | 13.9만 |
|---|
| 2026.07.21 | ₩53,198 | ₩53,665 | ₩53,131 | ₩53,665 | +0.88% | 14.5만 |
|---|
| 2026.07.20 | ₩52,637 | ₩52,784 | ₩52,517 | ₩52,637 | 0.00% | 17.4만 |
|---|
| 2026.07.17 | ₩52,117 | ₩52,824 | ₩52,064 | ₩52,757 | +1.23% | 30.7만 |
|---|
| 2026.07.16 | ₩52,584 | ₩52,731 | ₩52,130 | ₩52,264 | -0.61% | 19.3만 |
|---|
| 2026.07.15 | ₩53,278 | ₩53,545 | ₩52,904 | ₩53,251 | -0.05% | 11.6만 |
|---|
| 2026.07.14 | ₩53,598 | ₩53,838 | ₩53,131 | ₩53,238 | -0.67% | 17.7만 |
|---|
| 2026.07.13 | ₩53,371 | ₩53,371 | ₩52,370 | ₩52,557 | -1.53% | 16.2만 |
|---|
| 2026.07.10 | ₩53,691 | ₩54,052 | ₩53,505 | ₩53,972 | +0.52% | 14.2만 |
|---|
| 2026.07.09 | ₩54,145 | ₩54,339 | ₩54,065 | ₩54,172 | +0.05% | 7만 |
|---|
| 2026.07.08 | ₩53,411 | ₩53,731 | ₩52,837 | ₩53,598 | +0.35% | 20.9만 |
|---|
| 2026.07.07 | ₩54,746 | ₩54,879 | ₩53,758 | ₩54,052 | -1.27% | 16.4만 |
|---|
| 2026.07.06 | ₩54,439 | ₩54,732 | ₩54,225 | ₩54,705 | +0.49% | 18.5만 |
|---|
| 2026.07.02 | ₩54,012 | ₩54,425 | ₩53,878 | ₩54,105 | +0.17% | 22.3만 |
|---|
| 2026.07.01 | ₩53,118 | ₩54,005 | ₩52,998 | ₩53,064 | -0.10% | 49.4만 |
|---|
| 2026.06.30 | ₩52,824 | ₩53,318 | ₩52,731 | ₩52,744 | -0.15% | 12.5만 |
|---|
| 2026.06.29 | ₩53,078 | ₩53,106 | ₩52,571 | ₩52,757 | -0.60% | 10만 |
|---|
| 2026.06.26 | ₩53,278 | ₩53,771 | ₩53,158 | ₩53,451 | +0.33% | 42.5만 |
|---|
| 2026.06.25 | ₩52,824 | ₩53,078 | ₩52,584 | ₩52,864 | +0.08% | 14.4만 |
|---|
| 2026.06.24 | ₩52,237 | ₩53,078 | ₩52,024 | ₩52,384 | +0.28% | 19만 |
|---|
| 2026.06.23 | ₩54,145 | ₩54,412 | ₩53,958 | ₩53,958 | -0.35% | 11.1만 |
|---|
| 2026.06.22 | ₩54,999 | ₩55,306 | ₩54,772 | ₩55,026 | +0.05% | 32.8만 |
|---|
| 2026.06.18 | ₩56,026 | ₩56,173 | ₩55,213 | ₩55,413 | -1.10% | 13.1만 |
|---|
| 2026.06.17 | ₩56,960 | ₩57,534 | ₩55,426 | ₩55,639 | -2.32% | 30.2만 |
|---|
| 2026.06.16 | ₩56,960 | ₩57,094 | ₩56,674 | ₩56,920 | -0.07% | 11.8만 |
|---|
| 2026.06.15 | ₩57,161 | ₩57,374 | ₩56,707 | ₩56,760 | -0.70% | 33.3만 |
|---|
| 2026.06.12 | ₩55,226 | ₩55,633 | ₩54,906 | ₩55,333 | +0.19% | 58.8만 |
|---|
| 2026.06.11 | ₩53,531 | ₩55,413 | ₩53,224 | ₩55,266 | +3.24% | 39.4만 |
|---|
| 2026.06.10 | ₩54,505 | ₩54,986 | ₩53,611 | ₩53,638 | -1.59% | 40.1만 |
|---|
| 2026.06.09 | ₩56,920 | ₩57,307 | ₩55,639 | ₩55,933 | -1.73% | 21.3만 |
|---|
| 2026.06.08 | ₩56,894 | ₩57,094 | ₩56,694 | ₩56,867 | -0.05% | 56.3만 |
|---|
| 2026.06.05 | ₩57,854 | ₩57,894 | ₩56,674 | ₩56,707 | -1.98% | 33.3만 |
|---|
| 2026.06.04 | ₩59,175 | ₩59,255 | ₩58,588 | ₩58,855 | -0.54% | 6.8만 |
|---|
| 2026.06.03 | ₩58,468 | ₩58,575 | ₩58,161 | ₩58,361 | -0.18% | 15.7만 |
|---|
| 2026.06.02 | ₩59,242 | ₩59,269 | ₩58,842 | ₩58,962 | -0.47% | 12.2만 |
|---|
| 2026.06.01 | ₩58,682 | ₩59,049 | ₩58,441 | ₩58,842 | +0.27% | 34.5만 |
|---|
| 2026.05.29 | ₩59,456 | ₩60,349 | ₩59,415 | ₩59,669 | +0.36% | 25.4만 |
|---|
| 2026.05.28 | ₩58,188 | ₩59,295 | ₩58,041 | ₩59,055 | +1.49% | 28.8만 |
|---|
| 2026.05.27 | ₩57,881 | ₩58,562 | ₩57,868 | ₩58,455 | +0.99% | 20.3만 |
|---|
| 2026.05.26 | ₩59,415 | ₩59,536 | ₩58,908 | ₩59,229 | -0.31% | 14.4만 |
|---|
| 2026.05.22 | ₩59,415 | ₩59,482 | ₩59,015 | ₩59,242 | -0.29% | 25.8만 |
|---|
| 2026.05.21 | ₩59,109 | ₩59,856 | ₩58,962 | ₩59,656 | +0.93% | 22.6만 |
|---|
| 2026.05.20 | ₩58,975 | ₩59,816 | ₩58,695 | ₩59,776 | +1.36% | 25.9만 |
|---|
| 2026.05.19 | ₩59,015 | ₩59,269 | ₩58,682 | ₩58,895 | -0.20% | 24.8만 |
|---|
| 2026.05.18 | ₩60,043 | ₩60,223 | ₩59,576 | ₩59,869 | -0.29% | 28.9만 |
|---|
| 2026.05.15 | ₩59,776 | ₩59,949 | ₩59,289 | ₩59,709 | -0.11% | 16.5만 |
|---|
| 2026.05.14 | ₩61,577 | ₩61,710 | ₩61,123 | ₩61,123 | -0.74% | 11.4만 |
|---|
| 2026.05.13 | ₩61,604 | ₩61,871 | ₩61,377 | ₩61,617 | +0.02% | 9.9만 |
|---|
| 2026.05.12 | ₩61,657 | ₩61,951 | ₩60,937 | ₩61,937 | +0.45% | 14.5만 |
|---|
| 2026.05.11 | ₩62,137 | ₩62,378 | ₩61,871 | ₩62,217 | +0.13% | 30.9만 |
|---|
| 2026.05.08 | ₩62,071 | ₩62,391 | ₩61,804 | ₩62,057 | -0.02% | 47.1만 |
|---|
| 2026.05.07 | ₩62,351 | ₩62,578 | ₩61,604 | ₩61,791 | -0.90% | 16.5만 |
|---|
| 2026.05.06 | ₩61,577 | ₩61,975 | ₩61,484 | ₩61,617 | +0.07% | 17.6만 |
|---|
| 2026.05.05 | ₩60,109 | ₩60,256 | ₩59,802 | ₩59,856 | -0.42% | 15.4만 |
|---|
| 2026.05.04 | ₩59,963 | ₩60,176 | ₩59,189 | ₩59,322 | -1.07% | 40.3만 |
|---|
| 2026.05.01 | ₩60,269 | ₩61,217 | ₩60,243 | ₩60,563 | +0.49% | 70.5만 |
|---|
| 2026.04.30 | ₩60,857 | ₩60,897 | ₩60,510 | ₩60,603 | -0.42% | 11.3만 |
|---|
| 2026.04.29 | ₩59,656 | ₩59,963 | ₩59,262 | ₩59,749 | +0.16% | 21.5만 |
|---|
| 2026.04.28 | ₩60,229 | ₩60,456 | ₩59,882 | ₩60,376 | +0.24% | 24.1만 |
|---|
| 2026.04.27 | ₩61,777 | ₩61,777 | ₩61,324 | ₩61,470 | -0.50% | 14.3만 |
|---|
| 2026.04.24 | ₩61,697 | ₩62,271 | ₩61,630 | ₩61,991 | +0.48% | 10.8만 |
|---|
| 2026.04.23 | ₩62,097 | ₩62,258 | ₩61,310 | ₩61,684 | -0.67% | 13.6만 |
|---|
| 2026.04.22 | ₩62,404 | ₩62,498 | ₩62,084 | ₩62,271 | -0.21% | 8.7만 |
|---|
| 2026.04.21 | ₩62,725 | ₩62,991 | ₩61,324 | ₩61,457 | -2.02% | 17.5만 |
|---|
| 2026.04.20 | ₩63,392 | ₩63,438 | ₩62,991 | ₩63,272 | -0.19% | 8.8만 |
|---|
| 2026.04.17 | ₩63,739 | ₩64,192 | ₩63,739 | ₩63,779 | +0.06% | 80.3만 |
|---|
| 2026.04.16 | ₩63,258 | ₩63,365 | ₩62,711 | ₩62,951 | -0.49% | 15.2만 |
|---|
| 2026.04.15 | ₩63,352 | ₩63,458 | ₩62,925 | ₩63,005 | -0.55% | 16.4만 |
|---|
| 2026.04.14 | ₩62,831 | ₩63,685 | ₩62,791 | ₩63,685 | +1.36% | 20.8만 |
|---|
| 2026.04.13 | ₩62,231 | ₩62,404 | ₩61,784 | ₩62,311 | +0.13% | 16.9만 |
|---|
| 2026.04.10 | ₩62,765 | ₩62,978 | ₩62,404 | ₩62,564 | -0.32% | 18.8만 |
|---|
| 2026.04.09 | ₩62,471 | ₩63,071 | ₩62,404 | ₩62,671 | +0.32% | 16.4만 |
|---|
| 2026.04.08 | ₩62,978 | ₩63,015 | ₩61,724 | ₩62,191 | -1.25% | 51만 |
|---|
| 2026.04.07 | ₩61,230 | ₩61,964 | ₩60,550 | ₩61,764 | +0.87% | 40.7만 |
|---|
| 2026.04.06 | ₩61,377 | ₩61,670 | ₩61,057 | ₩61,177 | -0.33% | 39만 |
|---|
| 2026.04.02 | ₩60,443 | ₩61,710 | ₩60,275 | ₩61,417 | +1.61% | 51.7만 |
|---|
| 2026.04.01 | ₩62,244 | ₩62,951 | ₩62,151 | ₩62,618 | +0.60% | 50.5만 |
|---|
| 2026.03.31 | ₩60,123 | ₩61,577 | ₩60,043 | ₩61,550 | +2.37% | 53.4만 |
|---|
| 2026.03.30 | ₩60,056 | ₩60,056 | ₩59,042 | ₩59,322 | -1.22% | 33.9만 |
|---|
| 2026.03.27 | ₩58,135 | ₩59,842 | ₩58,014 | ₩59,335 | +2.07% | 42.7만 |
|---|
| 2026.03.26 | ₩58,455 | ₩58,815 | ₩57,281 | ₩57,321 | -1.94% | 49.8만 |
|---|
| 2026.03.25 | ₩60,056 | ₩60,149 | ₩58,969 | ₩59,549 | -0.84% | 29.2만 |
|---|
| 2026.03.24 | ₩57,267 | ₩58,255 | ₩57,174 | ₩57,801 | +0.93% | 53.5만 |
|---|
| 2026.03.23 | ₩57,921 | ₩59,282 | ₩57,187 | ₩57,801 | -0.21% | 139.5만 |
|---|
| 2026.03.20 | ₩61,257 | ₩61,297 | ₩58,855 | ₩59,162 | -3.42% | 105.9만 |
|---|
| 2026.03.19 | ₩60,149 | ₩61,243 | ₩59,656 | ₩61,017 | +1.44% | 121.2만 |
|---|
| 2026.03.18 | ₩63,912 | ₩64,366 | ₩63,578 | ₩63,618 | -0.46% | 42.3만 |
|---|
| 2026.03.17 | ₩65,873 | ₩66,100 | ₩65,366 | ₩65,700 | -0.26% | 29.7만 |
|---|
| 2026.03.16 | ₩65,967 | ₩66,194 | ₩65,366 | ₩65,860 | -0.16% | 34.3만 |
|---|
| 2026.03.13 | ₩67,128 | ₩67,234 | ₩65,833 | ₩65,913 | -1.81% | 38.8만 |
|---|
| 2026.03.12 | ₩67,968 | ₩67,968 | ₩66,754 | ₩66,794 | -1.73% | 38.2만 |
|---|
| 2026.03.11 | ₩68,115 | ₩68,288 | ₩67,675 | ₩68,128 | +0.02% | 20.7만 |
|---|
| 2026.03.10 | ₩68,635 | ₩68,809 | ₩67,835 | ₩68,315 | -0.47% | 42.5만 |
|---|
| 2026.03.09 | ₩66,968 | ₩67,588 | ₩66,501 | ₩67,568 | +0.90% | 40.7만 |
|---|
| 2026.03.06 | ₩67,088 | ₩67,995 | ₩66,807 | ₩67,728 | +0.95% | 43.6만 |
|---|
| 2026.03.05 | ₩67,248 | ₩67,314 | ₩66,380 | ₩66,701 | -0.81% | 63.8만 |
|---|
| 2026.03.04 | ₩67,875 | ₩68,134 | ₩67,168 | ₩67,461 | -0.61% | 49.3만 |
|---|
| 2026.03.03 | ₩67,608 | ₩67,675 | ₩65,660 | ₩66,981 | -0.93% | 162만 |
|---|
| 2026.03.02 | ₩70,116 | ₩70,367 | ₩69,182 | ₩70,090 | -0.04% | 73.8만 |
|---|
| 2026.02.27 | ₩68,782 | ₩69,209 | ₩68,542 | ₩69,196 | +0.60% | 25.9만 |
|---|
| 2026.02.26 | ₩67,955 | ₩68,342 | ₩67,435 | ₩68,302 | +0.51% | 24.4만 |
|---|
| 2026.02.25 | ₩68,075 | ₩68,582 | ₩67,648 | ₩67,728 | -0.51% | 28.5만 |
|---|
| 2026.02.24 | ₩67,234 | ₩67,991 | ₩67,181 | ₩67,861 | +0.93% | 27.3만 |
|---|
| 2026.02.23 | ₩67,875 | ₩68,849 | ₩67,875 | ₩68,849 | +1.44% | 73만 |
|---|
| 2026.02.20 | ₩66,260 | ₩67,021 | ₩65,567 | ₩67,021 | +1.15% | 46.4만 |
|---|
| 2026.02.19 | ₩65,433 | ₩65,980 | ₩65,233 | ₩65,740 | +0.47% | 55.8만 |
|---|
| 2026.02.18 | ₩65,193 | ₩65,847 | ₩65,140 | ₩65,540 | +0.53% | 75.6만 |
|---|
| 2026.02.17 | ₩64,386 | ₩64,539 | ₩63,739 | ₩64,112 | -0.42% | 96.1만 |
|---|
| 2026.02.13 | ₩65,780 | ₩66,320 | ₩65,286 | ₩66,167 | +0.59% | 59.9만 |
|---|
| 2026.02.12 | ₩66,501 | ₩66,674 | ₩64,112 | ₩64,579 | -2.89% | 188.6만 |
|---|
| 2026.02.11 | ₩66,674 | ₩67,034 | ₩66,234 | ₩66,861 | +0.28% | 69.5만 |
|---|
| 2026.02.10 | ₩66,661 | ₩66,741 | ₩65,740 | ₩66,140 | -0.78% | 59.9만 |
|---|
| 2026.02.09 | ₩65,980 | ₩66,861 | ₩65,953 | ₩66,767 | +1.19% | 40.7만 |
|---|
| 2026.02.06 | ₩64,499 | ₩65,326 | ₩64,379 | ₩65,086 | +0.91% | 61.3만 |
|---|
| 2026.02.05 | ₩63,518 | ₩64,486 | ₩63,018 | ₩63,218 | -0.47% | 123.5만 |
|---|
| 2026.02.04 | ₩66,167 | ₩66,220 | ₩63,765 | ₩64,939 | -1.86% | 180.6만 |
|---|
| 2026.02.03 | ₩64,713 | ₩65,620 | ₩64,166 | ₩65,006 | +0.45% | 351.1만 |
|---|
| 2026.02.02 | ₩62,044 | ₩63,031 | ₩60,443 | ₩61,177 | -1.40% | 552.2만 |
|---|
| 2026.01.30 | ₩66,647 | ₩67,248 | ₩61,644 | ₩63,672 | -4.46% | 1109.1만 |
|---|
| 2026.01.29 | ₩72,878 | ₩72,885 | ₩67,061 | ₩70,930 | -2.67% | 1516.1만 |
|---|
| 2026.01.28 | ₩69,142 | ₩70,890 | ₩68,849 | ₩70,730 | +2.30% | 332만 |
|---|
| 2026.01.27 | ₩66,514 | ₩68,135 | ₩66,367 | ₩68,088 | +2.37% | 264.7만 |
|---|
| 2026.01.26 | ₩66,767 | ₩67,101 | ₩65,860 | ₩66,460 | -0.46% | 233.7만 |
|---|
| 2026.01.23 | ₩64,953 | ₩65,593 | ₩64,859 | ₩65,500 | +0.84% | 83.9만 |
|---|
| 2026.01.22 | ₩63,485 | ₩64,766 | ₩63,445 | ₩64,633 | +1.81% | 116만 |
|---|
| 2026.01.21 | ₩63,885 | ₩64,059 | ₩62,504 | ₩63,432 | -0.71% | 250.3만 |
|---|
| 2026.01.20 | ₩62,444 | ₩62,658 | ₩62,084 | ₩62,538 | +0.15% | 90.7만 |
|---|
| 2026.01.16 | ₩60,456 | ₩60,731 | ₩59,669 | ₩60,256 | -0.33% | 130.8만 |
|---|
| 2026.01.15 | ₩60,510 | ₩60,790 | ₩60,483 | ₩60,536 | +0.04% | 86.4만 |
|---|
| 2026.01.14 | ₩60,950 | ₩61,017 | ₩60,470 | ₩60,910 | -0.07% | 113.5만 |
|---|
| 2026.01.13 | ₩60,710 | ₩60,923 | ₩60,083 | ₩60,283 | -0.70% | 115.5만 |
|---|
| 2026.01.12 | ₩60,296 | ₩60,870 | ₩60,283 | ₩60,403 | +0.18% | 78.5만 |
|---|
| 2026.01.09 | ₩59,109 | ₩59,375 | ₩58,908 | ₩59,269 | +0.27% | 57.9만 |
|---|
| 2026.01.08 | ₩58,215 | ₩58,855 | ₩58,148 | ₩58,842 | +1.08% | 63.8만 |
|---|
| 2026.01.07 | ₩58,441 | ₩58,735 | ₩58,161 | ₩58,522 | +0.14% | 57.7만 |
|---|
| 2026.01.06 | ₩58,735 | ₩59,109 | ₩58,668 | ₩59,095 | +0.61% | 58.9만 |
|---|
| 2026.01.05 | ₩58,121 | ₩58,575 | ₩58,081 | ₩58,455 | +0.57% | 65.3만 |
|---|
| 2026.01.02 | ₩57,441 | ₩57,454 | ₩56,667 | ₩56,934 | -0.88% | 84.2만 |
|---|
| 2025.12.31 | ₩57,027 | ₩57,214 | ₩56,547 | ₩56,694 | -0.58% | 55.1만 |
|---|
| 2025.12.30 | ₩57,734 | ₩57,734 | ₩57,020 | ₩57,067 | -1.16% | 83.5만 |
|---|
| 2025.12.29 | ₩57,734 | ₩57,734 | ₩56,560 | ₩57,000 | -1.27% | 120.2만 |
|---|
| 2025.12.26 | ₩59,562 | ₩59,816 | ₩59,309 | ₩59,589 | +0.04% | 58.4만 |
|---|
| 2025.12.24 | ₩58,922 | ₩58,975 | ₩58,461 | ₩58,895 | -0.05% | 42.5만 |
|---|
| 2025.12.23 | ₩58,695 | ₩59,135 | ₩58,215 | ₩59,122 | +0.73% | 65만 |
|---|
| 2025.12.22 | ₩58,201 | ₩58,401 | ₩58,014 | ₩58,375 | +0.30% | 46.1만 |
|---|
| 2025.12.19 | ₩56,880 | ₩57,281 | ₩56,800 | ₩57,054 | +0.30% | 91.1만 |
|---|
| 2025.12.18 | ₩56,974 | ₩57,494 | ₩56,640 | ₩56,987 | +0.02% | 91.3만 |
|---|
| 2025.12.17 | ₩56,907 | ₩57,181 | ₩56,827 | ₩57,094 | +0.33% | 63.3만 |
|---|
| 2025.12.16 | ₩56,880 | ₩57,000 | ₩56,427 | ₩56,614 | -0.47% | 52.8만 |
|---|
| 2025.12.15 | ₩56,880 | ₩56,987 | ₩56,347 | ₩56,614 | -0.47% | 84.6만 |
|---|
| 2025.12.12 | ₩57,080 | ₩57,234 | ₩55,986 | ₩56,533 | -0.96% | 104.3만 |
|---|
| 2025.12.11 | ₩55,639 | ₩56,347 | ₩55,559 | ₩56,213 | +1.03% | 56.4만 |
|---|
| 2025.12.10 | ₩55,199 | ₩55,720 | ₩54,986 | ₩55,626 | +0.77% | 66.7만 |
|---|
| 2025.12.09 | ₩55,146 | ₩55,479 | ₩55,092 | ₩55,399 | +0.46% | 32.3만 |
|---|
| 2025.12.08 | ₩55,346 | ₩55,359 | ₩54,906 | ₩55,119 | -0.41% | 49.1만 |
|---|
| 2025.12.05 | ₩55,653 | ₩55,986 | ₩55,213 | ₩55,239 | -0.74% | 58.5만 |
|---|
| 2025.12.04 | ₩55,306 | ₩55,466 | ₩55,106 | ₩55,359 | +0.10% | 40.2만 |
|---|
| 2025.12.03 | ₩55,559 | ₩55,769 | ₩55,172 | ₩55,319 | -0.43% | 42.9만 |
|---|
| 2025.12.02 | ₩55,599 | ₩55,599 | ₩54,746 | ₩55,359 | -0.43% | 73.4만 |
|---|
| 2025.12.01 | ₩55,826 | ₩55,826 | ₩55,479 | ₩55,720 | -0.19% | 71.3만 |
|---|
| 2025.11.28 | ₩55,186 | ₩55,446 | ₩55,039 | ₩55,439 | +0.46% | 32.2만 |
|---|
| 2025.11.26 | ₩54,492 | ₩54,852 | ₩54,399 | ₩54,759 | +0.49% | 56.7만 |
|---|
| 2025.11.25 | ₩54,372 | ₩54,672 | ₩54,052 | ₩54,319 | -0.10% | 120.7만 |
|---|
| 2025.11.24 | ₩53,598 | ₩54,352 | ₩53,491 | ₩54,345 | +1.39% | 60.6만 |
|---|
| 2025.11.21 | ₩53,451 | ₩53,912 | ₩53,318 | ₩53,478 | +0.05% | 108.8만 |
|---|
| 2025.11.20 | ₩53,651 | ₩53,985 | ₩53,166 | ₩53,585 | -0.12% | 78.7만 |
|---|
| 2025.11.19 | ₩54,012 | ₩54,339 | ₩53,345 | ₩53,598 | -0.77% | 90.5만 |
|---|
| 2025.11.18 | ₩53,585 | ₩53,677 | ₩53,131 | ₩53,518 | -0.12% | 76.9만 |
|---|
| 2025.11.17 | ₩53,465 | ₩53,651 | ₩52,691 | ₩53,144 | -0.60% | 141.1만 |
|---|
| 2025.11.14 | ₩53,304 | ₩54,045 | ₩53,024 | ₩53,731 | +0.80% | 152.3만 |
|---|
| 2025.11.13 | ₩55,346 | ₩55,479 | ₩54,492 | ₩54,759 | -1.06% | 197.3만 |
|---|
| 2025.11.12 | ₩54,345 | ₩55,373 | ₩54,252 | ₩55,186 | +1.55% | 99.1만 |
|---|
| 2025.11.11 | ₩54,292 | ₩54,359 | ₩53,878 | ₩54,292 | 0.00% | 42.6만 |
|---|
| 2025.11.10 | ₩53,745 | ₩54,118 | ₩53,598 | ₩54,078 | +0.62% | 56.2만 |
|---|
| 2025.11.07 | ₩52,584 | ₩52,944 | ₩52,384 | ₩52,651 | +0.13% | 73.4만 |
|---|
| 2025.11.06 | ₩52,491 | ₩52,624 | ₩52,157 | ₩52,344 | -0.28% | 81.4만 |
|---|
| 2025.11.05 | ₩52,397 | ₩52,464 | ₩52,130 | ₩52,397 | 0.00% | 31만 |
|---|
| 2025.11.04 | ₩51,970 | ₩52,277 | ₩51,677 | ₩51,810 | -0.31% | 98.7만 |
|---|
| 2025.11.03 | ₩52,744 | ₩52,991 | ₩52,544 | ₩52,717 | -0.05% | 55.6만 |
|---|
| 2025.10.31 | ₩52,958 | ₩52,964 | ₩52,237 | ₩52,624 | -0.63% | 90.7만 |
|---|
| 2025.10.30 | ₩52,197 | ₩52,936 | ₩52,117 | ₩52,904 | +1.35% | 99.2만 |
|---|
| 2025.10.29 | ₩52,837 | ₩52,891 | ₩51,690 | ₩51,877 | -1.82% | 199.5만 |
|---|
| 2025.10.28 | ₩51,730 | ₩52,210 | ₩51,490 | ₩52,064 | +0.64% | 131.1만 |
|---|
| 2025.10.27 | ₩53,051 | ₩53,104 | ₩52,224 | ₩52,464 | -1.11% | 157.3만 |
|---|
| 2025.10.24 | ₩54,118 | ₩54,412 | ₩53,905 | ₩53,972 | -0.27% | 105.8만 |
|---|
| 2025.10.23 | ₩54,545 | ₩54,625 | ₩54,118 | ₩54,132 | -0.76% | 116.6만 |
|---|
| 2025.10.22 | ₩53,278 | ₩54,092 | ₩52,744 | ₩53,958 | +1.28% | 352.5만 |
|---|
| 2025.10.21 | ₩55,266 | ₩55,573 | ₩53,698 | ₩54,025 | -2.25% | 411만 |
|---|
| 2025.10.20 | ₩56,787 | ₩57,628 | ₩56,467 | ₩57,601 | +1.43% | 82.1만 |
|---|
| 2025.10.17 | ₩56,774 | ₩56,774 | ₩55,072 | ₩55,586 | -2.09% | 412.8만 |
|---|
| 2025.10.16 | ₩55,920 | ₩56,714 | ₩55,813 | ₩56,654 | +1.31% | 110.1만 |
|---|
| 2025.10.15 | ₩55,172 | ₩55,413 | ₩54,972 | ₩55,386 | +0.39% | 52.5만 |
|---|
| 2025.10.14 | ₩54,065 | ₩54,639 | ₩54,025 | ₩54,465 | +0.74% | 36.7만 |
|---|
| 2025.10.13 | ₩53,812 | ₩54,145 | ₩53,691 | ₩54,052 | +0.45% | 37.2만 |
|---|
| 2025.10.10 | ₩52,504 | ₩52,904 | ₩52,237 | ₩52,771 | +0.51% | 66.7만 |
|---|