시장 데이터를 불러오는 중
전체 종목
Sprott Physical Gold and Silver Trust Units 과거 주가
Sprott Physical Gold and Silver Trust Units · CEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Physical Gold and Silver Trust Units · CEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,896 | ₩56,097 | ₩55,829 | ₩55,882 | -0.02% | 17.4만 |
| 2026.10.08 | ₩54,662 | ₩55,011 | ₩54,447 | ₩54,850 | +0.34% | 45.2만 |
| 2026.10.07 | ₩54,756 | ₩55,131 | ₩54,582 | ₩54,729 | -0.05% | 73.7만 |
| 2026.10.06 | ₩55,923 | ₩56,338 | ₩55,641 | ₩56,084 | +0.29% | 38.2만 |
| 2026.10.05 | ₩55,990 | ₩56,084 | ₩55,547 | ₩55,681 | -0.55% | 25.5만 |
| 2026.10.02 | ₩56,285 | ₩56,446 | ₩55,105 | ₩55,628 | -1.17% | 28.3만 |
| 2026.10.01 | ₩56,043 | ₩56,177 | ₩55,654 | ₩55,976 | -0.12% | 45.2만 |
| 2026.09.30 | ₩56,285 | ₩56,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,708 |
| -1.02% |
| 35.8만 |
| 2026.09.29 | ₩55,882 | ₩56,231 | ₩55,681 | ₩56,191 | +0.55% | 31만 |
|---|
| 2026.09.28 | ₩55,949 | ₩56,298 | ₩55,507 | ₩55,614 | -0.60% | 68.8만 |
|---|
| 2026.09.25 | ₩57,827 | ₩58,511 | ₩57,653 | ₩58,350 | +0.90% | 92.3만 |
|---|
| 2026.09.24 | ₩57,881 | ₩58,095 | ₩57,438 | ₩57,653 | -0.39% | 202.1만 |
|---|
| 2026.09.23 | ₩58,860 | ₩58,927 | ₩58,122 | ₩58,283 | -0.98% | 58.5만 |
|---|
| 2026.09.22 | ₩59,181 | ₩60,201 | ₩59,020 | ₩59,919 | +1.25% | 68.8만 |
|---|
| 2026.09.21 | ₩59,839 | ₩59,919 | ₩59,235 | ₩59,476 | -0.61% | 31만 |
|---|
| 2026.09.18 | ₩59,825 | ₩60,268 | ₩59,503 | ₩59,852 | +0.04% | 20.3만 |
|---|
| 2026.09.17 | ₩59,356 | ₩59,785 | ₩59,168 | ₩59,275 | -0.14% | 25.7만 |
|---|
| 2026.09.16 | ₩58,967 | ₩59,248 | ₩57,183 | ₩57,800 | -1.98% | 62.1만 |
|---|
| 2026.09.15 | ₩58,658 | ₩58,886 | ₩58,001 | ₩58,162 | -0.85% | 51만 |
|---|
| 2026.09.14 | ₩58,471 | ₩58,685 | ₩57,881 | ₩58,055 | -0.71% | 28.1만 |
|---|
| 2026.09.11 | ₩60,348 | ₩60,348 | ₩59,155 | ₩59,208 | -1.89% | 34.7만 |
|---|
| 2026.09.10 | ₩59,678 | ₩59,758 | ₩58,725 | ₩58,819 | -1.44% | 36.1만 |
|---|
| 2026.09.09 | ₩61,555 | ₩61,904 | ₩60,187 | ₩60,308 | -2.03% | 24.7만 |
|---|
| 2026.09.08 | ₩60,616 | ₩60,710 | ₩59,651 | ₩59,678 | -1.55% | 33만 |
|---|
| 2026.09.04 | ₩61,475 | ₩61,475 | ₩60,107 | ₩60,710 | -1.24% | 38.9만 |
|---|
| 2026.09.03 | ₩61,287 | ₩61,689 | ₩60,697 | ₩61,394 | +0.18% | 73.9만 |
|---|
| 2026.09.02 | ₩60,362 | ₩60,362 | ₩59,450 | ₩59,798 | -0.93% | 48.8만 |
|---|
| 2026.09.01 | ₩59,597 | ₩59,959 | ₩58,900 | ₩58,927 | -1.13% | 43.8만 |
|---|
| 2026.08.31 | ₩60,885 | ₩61,247 | ₩60,616 | ₩61,099 | +0.35% | 16만 |
|---|
| 2026.08.28 | ₩64,345 | ₩64,345 | ₩60,925 | ₩61,072 | -5.09% | 46.8만 |
|---|
| 2026.08.27 | ₩63,151 | ₩63,674 | ₩62,588 | ₩63,553 | +0.64% | 26만 |
|---|
| 2026.08.26 | ₩63,299 | ₩64,103 | ₩62,601 | ₩62,843 | -0.72% | 39.8만 |
|---|
| 2026.08.25 | ₩63,392 | ₩63,956 | ₩62,735 | ₩63,875 | +0.76% | 61.7만 |
|---|
| 2026.08.24 | ₩64,881 | ₩64,881 | ₩62,883 | ₩63,352 | -2.36% | 65.5만 |
|---|
| 2026.08.21 | ₩63,218 | ₩63,661 | ₩62,762 | ₩63,366 | +0.23% | 56.8만 |
|---|
| 2026.08.20 | ₩61,877 | ₩62,534 | ₩61,005 | ₩62,092 | +0.35% | 45.4만 |
|---|
| 2026.08.19 | ₩60,254 | ₩61,153 | ₩60,107 | ₩61,072 | +1.36% | 100.2만 |
|---|
| 2026.08.18 | ₩60,563 | ₩60,563 | ₩58,632 | ₩58,712 | -3.06% | 42.8만 |
|---|
| 2026.08.17 | ₩59,999 | ₩60,831 | ₩59,999 | ₩60,442 | +0.74% | 32.5만 |
|---|
| 2026.08.14 | ₩60,040 | ₩60,174 | ₩59,544 | ₩59,718 | -0.54% | 23.7만 |
|---|
| 2026.08.13 | ₩60,321 | ₩61,569 | ₩59,155 | ₩59,262 | -1.76% | 80.8만 |
|---|
| 2026.08.12 | ₩60,442 | ₩60,844 | ₩60,120 | ₩60,362 | -0.13% | 72.6만 |
|---|
| 2026.08.11 | ₩60,080 | ₩60,549 | ₩59,450 | ₩59,758 | -0.54% | 38.5만 |
|---|
| 2026.08.10 | ₩58,471 | ₩60,429 | ₩58,216 | ₩60,187 | +2.94% | 261.7만 |
|---|
| 2026.08.07 | ₩58,672 | ₩58,725 | ₩58,015 | ₩58,444 | -0.39% | 125.7만 |
|---|
| 2026.08.06 | ₩56,660 | ₩57,036 | ₩56,325 | ₩56,767 | +0.19% | 35.6만 |
|---|
| 2026.08.05 | ₩56,620 | ₩57,277 | ₩56,392 | ₩56,969 | +0.62% | 102.1만 |
|---|
| 2026.08.04 | ₩54,635 | ₩54,970 | ₩54,501 | ₩54,689 | +0.10% | 51.4만 |
|---|
| 2026.08.03 | ₩53,133 | ₩53,831 | ₩52,986 | ₩53,804 | +1.26% | 39.3만 |
|---|
| 2026.07.31 | ₩53,536 | ₩53,871 | ₩53,294 | ₩53,656 | +0.23% | 41.6만 |
|---|
| 2026.07.30 | ₩54,005 | ₩54,890 | ₩53,965 | ₩54,810 | +1.49% | 55.9만 |
|---|
| 2026.07.29 | ₩53,227 | ₩54,810 | ₩52,932 | ₩53,522 | +0.55% | 102.4만 |
|---|
| 2026.07.28 | ₩53,375 | ₩53,616 | ₩53,053 | ₩53,308 | -0.13% | 51.9만 |
|---|
| 2026.07.27 | ₩54,313 | ₩54,582 | ₩54,032 | ₩54,313 | 0.00% | 42.8만 |
|---|
| 2026.07.24 | ₩53,670 | ₩54,407 | ₩53,670 | ₩53,857 | +0.35% | 40.8만 |
|---|
| 2026.07.23 | ₩53,817 | ₩53,938 | ₩53,495 | ₩53,576 | -0.45% | 54.1만 |
|---|
| 2026.07.22 | ₩55,118 | ₩55,842 | ₩55,078 | ₩55,131 | +0.02% | 55.6만 |
|---|
| 2026.07.21 | ₩54,085 | ₩54,555 | ₩53,911 | ₩54,394 | +0.57% | 87.1만 |
|---|
| 2026.07.20 | ₩53,012 | ₩53,334 | ₩52,878 | ₩52,905 | -0.20% | 53.3만 |
|---|
| 2026.07.17 | ₩51,966 | ₩52,972 | ₩51,913 | ₩52,945 | +1.88% | 56.2만 |
|---|
| 2026.07.16 | ₩52,744 | ₩52,945 | ₩52,114 | ₩52,315 | -0.81% | 64.9만 |
|---|
| 2026.07.15 | ₩53,884 | ₩54,139 | ₩53,120 | ₩53,696 | -0.35% | 47.9만 |
|---|
| 2026.07.14 | ₩54,514 | ₩54,810 | ₩53,911 | ₩54,072 | -0.81% | 53.7만 |
|---|
| 2026.07.13 | ₩54,367 | ₩54,367 | ₩53,066 | ₩53,294 | -1.97% | 73.3만 |
|---|
| 2026.07.10 | ₩54,689 | ₩55,158 | ₩54,434 | ₩55,091 | +0.74% | 90.7만 |
|---|
| 2026.07.09 | ₩55,172 | ₩55,493 | ₩55,051 | ₩55,091 | -0.15% | 34.4만 |
|---|
| 2026.07.08 | ₩54,045 | ₩54,501 | ₩53,415 | ₩54,327 | +0.52% | 92.5만 |
|---|
| 2026.07.07 | ₩56,097 | ₩56,312 | ₩54,769 | ₩55,225 | -1.55% | 47.9만 |
|---|
| 2026.07.06 | ₩55,963 | ₩56,432 | ₩55,829 | ₩56,244 | +0.50% | 52만 |
|---|
| 2026.07.02 | ₩55,346 | ₩56,057 | ₩55,185 | ₩55,426 | +0.15% | 65.5만 |
|---|
| 2026.07.01 | ₩54,072 | ₩55,400 | ₩54,072 | ₩54,099 | +0.05% | 50.3만 |
|---|
| 2026.06.30 | ₩53,804 | ₩54,622 | ₩53,723 | ₩53,951 | +0.27% | 51.6만 |
|---|
| 2026.06.29 | ₩53,763 | ₩53,817 | ₩53,039 | ₩53,495 | -0.50% | 53.6만 |
|---|
| 2026.06.26 | ₩53,763 | ₩54,555 | ₩53,562 | ₩54,193 | +0.80% | 99.4만 |
|---|
| 2026.06.25 | ₩53,348 | ₩53,924 | ₩52,865 | ₩53,375 | +0.05% | 110.9만 |
|---|
| 2026.06.24 | ₩53,106 | ₩54,179 | ₩52,007 | ₩52,717 | -0.73% | 160.9만 |
|---|
| 2026.06.23 | ₩55,695 | ₩56,030 | ₩55,346 | ₩55,413 | -0.51% | 85.6만 |
|---|
| 2026.06.22 | ₩57,907 | ₩58,243 | ₩57,264 | ₩57,398 | -0.88% | 96.2만 |
|---|
| 2026.06.18 | ₩58,739 | ₩59,141 | ₩57,720 | ₩58,055 | -1.16% | 70.2만 |
|---|
| 2026.06.17 | ₩60,482 | ₩61,434 | ₩58,377 | ₩58,591 | -3.13% | 113.5만 |
|---|
| 2026.06.16 | ₩60,616 | ₩60,670 | ₩60,053 | ₩60,402 | -0.35% | 34.2만 |
|---|
| 2026.06.15 | ₩60,710 | ₩61,032 | ₩60,268 | ₩60,375 | -0.55% | 86만 |
|---|
| 2026.06.12 | ₩57,948 | ₩58,725 | ₩57,559 | ₩58,404 | +0.79% | 79.5만 |
|---|
| 2026.06.11 | ₩55,507 | ₩58,229 | ₩55,373 | ₩58,042 | +4.57% | 126.7만 |
|---|
| 2026.06.10 | ₩56,325 | ₩57,250 | ₩55,547 | ₩55,574 | -1.33% | 124.1만 |
|---|
| 2026.06.09 | ₩59,302 | ₩59,825 | ₩57,156 | ₩57,518 | -3.01% | 126.8만 |
|---|
| 2026.06.08 | ₩59,517 | ₩59,718 | ₩59,047 | ₩59,128 | -0.65% | 138.3만 |
|---|
| 2026.06.05 | ₩61,059 | ₩61,166 | ₩59,074 | ₩59,181 | -3.07% | 154.8만 |
|---|
| 2026.06.04 | ₩63,151 | ₩63,352 | ₩62,346 | ₩62,829 | -0.51% | 51.6만 |
|---|
| 2026.06.03 | ₩62,521 | ₩62,521 | ₩61,998 | ₩62,132 | -0.62% | 67.7만 |
|---|
| 2026.06.02 | ₩63,580 | ₩63,795 | ₩63,017 | ₩63,231 | -0.55% | 45.1만 |
|---|
| 2026.06.01 | ₩62,816 | ₩63,312 | ₩62,427 | ₩62,950 | +0.21% | 97.6만 |
|---|
| 2026.05.29 | ₩63,674 | ₩64,720 | ₩63,325 | ₩63,915 | +0.38% | 40.9만 |
|---|
| 2026.05.28 | ₩62,172 | ₩63,674 | ₩61,904 | ₩63,419 | +2.01% | 36만 |
|---|
| 2026.05.27 | ₩62,092 | ₩62,829 | ₩62,078 | ₩62,601 | +0.82% | 31.2만 |
|---|
| 2026.05.26 | ₩63,862 | ₩64,076 | ₩63,366 | ₩63,969 | +0.17% | 24만 |
|---|
| 2026.05.22 | ₩63,862 | ₩63,982 | ₩63,218 | ₩63,473 | -0.61% | 45.7만 |
|---|
| 2026.05.21 | ₩63,071 | ₩64,559 | ₩62,977 | ₩64,304 | +1.96% | 22.7만 |
|---|
| 2026.05.20 | ₩63,017 | ₩64,251 | ₩62,856 | ₩63,996 | +1.55% | 26.3만 |
|---|
| 2026.05.19 | ₩62,789 | ₩63,674 | ₩62,199 | ₩62,628 | -0.26% | 48.3만 |
|---|
| 2026.05.18 | ₩64,921 | ₩65,109 | ₩64,036 | ₩64,599 | -0.50% | 32.8만 |
|---|
| 2026.05.15 | ₩64,371 | ₩64,666 | ₩63,701 | ₩64,210 | -0.25% | 45.6만 |
|---|
| 2026.05.14 | ₩68,824 | ₩68,864 | ₩67,590 | ₩67,630 | -1.73% | 83.9만 |
|---|
| 2026.05.13 | ₩69,400 | ₩70,353 | ₩69,065 | ₩69,615 | +0.31% | 48.5만 |
|---|
| 2026.05.12 | ₩68,555 | ₩69,575 | ₩67,630 | ₩69,548 | +1.45% | 67.7만 |
|---|
| 2026.05.11 | ₩68,971 | ₩69,575 | ₩68,582 | ₩69,561 | +0.86% | 71.5만 |
|---|
| 2026.05.08 | ₩67,563 | ₩67,791 | ₩66,946 | ₩67,483 | -0.12% | 49.2만 |
|---|
| 2026.05.07 | ₩67,550 | ₩68,220 | ₩66,383 | ₩66,665 | -1.31% | 72.5만 |
|---|
| 2026.05.06 | ₩65,645 | ₩66,182 | ₩65,444 | ₩65,900 | +0.39% | 44.5만 |
|---|
| 2026.05.05 | ₩63,567 | ₩63,647 | ₩63,003 | ₩63,044 | -0.82% | 23.9만 |
|---|
| 2026.05.04 | ₩63,138 | ₩63,822 | ₩62,387 | ₩62,708 | -0.68% | 79만 |
|---|
| 2026.05.01 | ₩63,768 | ₩65,230 | ₩63,768 | ₩64,237 | +0.74% | 27만 |
|---|
| 2026.04.30 | ₩63,728 | ₩63,889 | ₩63,312 | ₩63,728 | 0.00% | 53.6만 |
|---|
| 2026.04.29 | ₩62,373 | ₩62,561 | ₩61,823 | ₩62,293 | -0.13% | 70.1만 |
|---|
| 2026.04.28 | ₩63,003 | ₩63,473 | ₩62,601 | ₩63,299 | +0.47% | 80.1만 |
|---|
| 2026.04.27 | ₩64,827 | ₩64,908 | ₩64,318 | ₩64,854 | +0.04% | 100.2만 |
|---|
| 2026.04.24 | ₩64,747 | ₩65,404 | ₩64,573 | ₩65,136 | +0.60% | 32.6만 |
|---|
| 2026.04.23 | ₩65,203 | ₩65,404 | ₩64,157 | ₩64,787 | -0.64% | 77.5만 |
|---|
| 2026.04.22 | ₩66,007 | ₩66,289 | ₩65,632 | ₩65,873 | -0.20% | 80만 |
|---|
| 2026.04.21 | ₩66,343 | ₩66,638 | ₩64,586 | ₩64,680 | -2.51% | 165.7만 |
|---|
| 2026.04.20 | ₩67,389 | ₩67,442 | ₩66,799 | ₩67,067 | -0.48% | 99.3만 |
|---|
| 2026.04.17 | ₩68,073 | ₩68,824 | ₩67,872 | ₩67,992 | -0.12% | 92.4만 |
|---|
| 2026.04.16 | ₩66,906 | ₩67,054 | ₩66,061 | ₩66,530 | -0.56% | 79만 |
|---|
| 2026.04.15 | ₩66,866 | ₩67,214 | ₩66,262 | ₩66,678 | -0.28% | 128.7만 |
|---|
| 2026.04.14 | ₩65,873 | ₩66,973 | ₩65,712 | ₩66,960 | +1.65% | 63.1만 |
|---|
| 2026.04.13 | ₩64,009 | ₩64,733 | ₩63,634 | ₩64,599 | +0.92% | 39만 |
|---|
| 2026.04.10 | ₩65,136 | ₩65,592 | ₩64,760 | ₩65,069 | -0.10% | 37.5만 |
|---|
| 2026.04.09 | ₩64,465 | ₩65,511 | ₩64,277 | ₩64,948 | +0.75% | 99.3만 |
|---|
| 2026.04.08 | ₩65,739 | ₩65,739 | ₩63,500 | ₩64,130 | -2.45% | 60.9만 |
|---|
| 2026.04.07 | ₩62,816 | ₩63,500 | ₩61,555 | ₩63,245 | +0.68% | 49.3만 |
|---|
| 2026.04.06 | ₩63,044 | ₩63,392 | ₩62,641 | ₩62,963 | -0.13% | 32.7만 |
|---|
| 2026.04.02 | ₩61,636 | ₩63,526 | ₩61,408 | ₩63,097 | +2.37% | 40.1만 |
|---|
| 2026.04.01 | ₩64,492 | ₩65,404 | ₩64,130 | ₩64,827 | +0.52% | 57만 |
|---|
| 2026.03.31 | ₩62,145 | ₩64,063 | ₩62,065 | ₩63,996 | +2.98% | 63.2만 |
|---|
| 2026.03.30 | ₩61,394 | ₩61,622 | ₩60,321 | ₩60,616 | -1.27% | 43.6만 |
|---|
| 2026.03.27 | ₩59,020 | ₩61,542 | ₩58,873 | ₩60,737 | +2.91% | 66.3만 |
|---|
| 2026.03.26 | ₩59,476 | ₩60,160 | ₩58,095 | ₩58,149 | -2.23% | 119.6만 |
|---|
| 2026.03.25 | ₩61,904 | ₩62,226 | ₩60,831 | ₩61,327 | -0.93% | 134.1만 |
|---|
| 2026.03.24 | ₩58,404 | ₩59,879 | ₩58,243 | ₩59,409 | +1.72% | 100.5만 |
|---|
| 2026.03.23 | ₩58,484 | ₩60,616 | ₩58,135 | ₩59,047 | +0.96% | 146.1만 |
|---|
| 2026.03.20 | ₩62,440 | ₩62,467 | ₩59,222 | ₩59,436 | -4.81% | 191.6만 |
|---|
| 2026.03.19 | ₩60,375 | ₩62,668 | ₩59,678 | ₩62,440 | +3.42% | 188.6만 |
|---|
| 2026.03.18 | ₩66,182 | ₩66,812 | ₩65,417 | ₩65,471 | -1.07% | 103.1만 |
|---|
| 2026.03.17 | ₩68,716 | ₩69,172 | ₩67,483 | ₩68,019 | -1.01% | 40.3만 |
|---|
| 2026.03.16 | ₩68,877 | ₩69,387 | ₩67,952 | ₩68,877 | 0.00% | 58만 |
|---|
| 2026.03.13 | ₩71,036 | ₩71,130 | ₩68,475 | ₩68,636 | -3.38% | 94.2만 |
|---|
| 2026.03.12 | ₩72,552 | ₩72,552 | ₩70,768 | ₩70,808 | -2.40% | 54.6만 |
|---|
| 2026.03.11 | ₩72,190 | ₩72,364 | ₩71,479 | ₩72,243 | +0.07% | 49.6만 |
|---|
| 2026.03.10 | ₩73,759 | ₩74,040 | ₩72,498 | ₩73,330 | -0.58% | 65만 |
|---|
| 2026.03.09 | ₩70,889 | ₩72,203 | ₩70,232 | ₩72,150 | +1.78% | 52.8만 |
|---|
| 2026.03.06 | ₩70,567 | ₩71,801 | ₩70,192 | ₩71,238 | +0.95% | 50.6만 |
|---|
| 2026.03.05 | ₩70,674 | ₩71,010 | ₩69,306 | ₩69,937 | -1.04% | 84.4만 |
|---|
| 2026.03.04 | ₩71,546 | ₩72,015 | ₩70,326 | ₩70,889 | -0.92% | 59.3만 |
|---|
| 2026.03.03 | ₩70,446 | ₩71,291 | ₩68,488 | ₩70,366 | -0.11% | 97만 |
|---|
| 2026.03.02 | ₩74,859 | ₩76,334 | ₩73,102 | ₩75,087 | +0.30% | 141.6만 |
|---|
| 2026.02.27 | ₩74,684 | ₩75,730 | ₩74,201 | ₩75,623 | +1.26% | 53.4만 |
|---|
| 2026.02.26 | ₩72,404 | ₩73,410 | ₩71,425 | ₩73,276 | +1.20% | 60.8만 |
|---|
| 2026.02.25 | ₩73,759 | ₩74,470 | ₩72,780 | ₩72,780 | -1.33% | 91.9만 |
|---|
| 2026.02.24 | ₩71,855 | ₩72,901 | ₩71,653 | ₩72,525 | +0.93% | 72.5만 |
|---|
| 2026.02.23 | ₩72,243 | ₩73,906 | ₩72,230 | ₩73,866 | +2.25% | 103.2만 |
|---|
| 2026.02.20 | ₩69,065 | ₩71,117 | ₩68,234 | ₩71,077 | +2.91% | 125.8만 |
|---|
| 2026.02.19 | ₩67,322 | ₩68,301 | ₩67,094 | ₩67,737 | +0.62% | 66.2만 |
|---|
| 2026.02.18 | ₩66,758 | ₩68,019 | ₩66,611 | ₩67,201 | +0.66% | 82만 |
|---|
| 2026.02.17 | ₩65,525 | ₩65,712 | ₩64,143 | ₩64,680 | -1.29% | 61.6만 |
|---|
| 2026.02.13 | ₩68,046 | ₩68,274 | ₩66,826 | ₩67,469 | -0.85% | 73.1만 |
|---|
| 2026.02.12 | ₩70,353 | ₩70,634 | ₩65,712 | ₩66,075 | -6.08% | 128.8만 |
|---|
| 2026.02.11 | ₩70,755 | ₩71,439 | ₩69,816 | ₩71,104 | +0.49% | 113.2만 |
|---|
| 2026.02.10 | ₩69,387 | ₩69,776 | ₩68,167 | ₩69,199 | -0.27% | 183.7만 |
|---|
| 2026.02.09 | ₩67,094 | ₩70,205 | ₩67,040 | ₩70,031 | +4.38% | 222.3만 |
|---|
| 2026.02.06 | ₩64,774 | ₩66,155 | ₩64,626 | ₩65,739 | +1.49% | 139.3만 |
|---|
| 2026.02.05 | ₩63,822 | ₩65,914 | ₩62,802 | ₩63,178 | -1.01% | 215만 |
|---|
| 2026.02.04 | ₩70,782 | ₩71,479 | ₩67,375 | ₩68,837 | -2.75% | 174.1만 |
|---|
| 2026.02.03 | ₩68,462 | ₩70,433 | ₩66,906 | ₩68,126 | -0.49% | 301.3만 |
|---|
| 2026.02.02 | ₩65,672 | ₩66,302 | ₩60,724 | ₩64,371 | -1.98% | 640.9만 |
|---|
| 2026.01.30 | ₩71,640 | ₩73,263 | ₩61,689 | ₩66,557 | -7.09% | 1016.7만 |
|---|
| 2026.01.29 | ₩81,618 | ₩82,315 | ₩75,341 | ₩79,405 | -2.71% | 502.3만 |
|---|
| 2026.01.28 | ₩79,700 | ₩80,478 | ₩76,226 | ₩79,271 | -0.54% | 398.4만 |
|---|
| 2026.01.27 | ₩78,654 | ₩78,895 | ₩76,414 | ₩78,305 | -0.44% | 376.5만 |
|---|
| 2026.01.26 | ₩79,525 | ₩82,288 | ₩77,863 | ₩78,922 | -0.76% | 554.5만 |
|---|
| 2026.01.23 | ₩74,899 | ₩76,508 | ₩74,698 | ₩76,495 | +2.13% | 227.6만 |
|---|
| 2026.01.22 | ₩72,015 | ₩74,054 | ₩72,015 | ₩73,772 | +2.44% | 276.3만 |
|---|
| 2026.01.21 | ₩72,901 | ₩73,209 | ₩70,701 | ₩71,895 | -1.38% | 159.2만 |
|---|
| 2026.01.20 | ₩72,351 | ₩72,726 | ₩70,648 | ₩72,002 | -0.48% | 261.5만 |
|---|
| 2026.01.16 | ₩69,266 | ₩69,843 | ₩68,207 | ₩69,132 | -0.19% | 255.7만 |
|---|
| 2026.01.15 | ₩69,534 | ₩70,876 | ₩69,467 | ₩70,326 | +1.14% | 188.2만 |
|---|
| 2026.01.14 | ₩70,420 | ₩71,144 | ₩69,588 | ₩70,996 | +0.82% | 194.8만 |
|---|
| 2026.01.13 | ₩68,971 | ₩69,561 | ₩67,965 | ₩68,341 | -0.91% | 178만 |
|---|
| 2026.01.12 | ₩67,523 | ₩68,529 | ₩67,456 | ₩67,630 | +0.16% | 249.5만 |
|---|
| 2026.01.09 | ₩64,988 | ₩66,142 | ₩64,774 | ₩65,484 | +0.76% | 182.5만 |
|---|
| 2026.01.08 | ₩63,352 | ₩64,479 | ₩63,138 | ₩64,385 | +1.63% | 139.8만 |
|---|
| 2026.01.07 | ₩65,015 | ₩65,632 | ₩63,902 | ₩65,042 | +0.04% | 178.7만 |
|---|
| 2026.01.06 | ₩65,243 | ₩66,463 | ₩65,189 | ₩66,356 | +1.71% | 192.2만 |
|---|
| 2026.01.05 | ₩63,982 | ₩64,774 | ₩63,553 | ₩64,157 | +0.27% | 211.7만 |
|---|
| 2026.01.02 | ₩62,695 | ₩62,923 | ₩61,247 | ₩61,877 | -1.30% | 145.4만 |
|---|
| 2025.12.31 | ₩62,239 | ₩62,722 | ₩61,046 | ₩61,421 | -1.31% | 156.8만 |
|---|
| 2025.12.30 | ₩63,848 | ₩64,184 | ₩62,963 | ₩63,325 | -0.82% | 181.9만 |
|---|
| 2025.12.29 | ₩62,896 | ₩63,030 | ₩61,126 | ₩62,226 | -1.07% | 223.9만 |
|---|
| 2025.12.26 | ₩64,733 | ₩65,712 | ₩64,465 | ₩65,672 | +1.45% | 143.2만 |
|---|
| 2025.12.24 | ₩63,526 | ₩63,835 | ₩62,574 | ₩63,299 | -0.36% | 92.9만 |
|---|
| 2025.12.23 | ₩62,574 | ₩63,768 | ₩61,998 | ₩63,580 | +1.61% | 175.2만 |
|---|
| 2025.12.22 | ₩61,555 | ₩61,957 | ₩61,300 | ₩61,877 | +0.52% | 81.4만 |
|---|
| 2025.12.19 | ₩59,839 | ₩60,482 | ₩59,637 | ₩60,214 | +0.63% | 77.4만 |
|---|
| 2025.12.18 | ₩59,637 | ₩60,241 | ₩59,141 | ₩59,570 | -0.11% | 100.1만 |
|---|
| 2025.12.17 | ₩59,047 | ₩60,281 | ₩58,967 | ₩59,959 | +1.54% | 106.3만 |
|---|
| 2025.12.16 | ₩59,181 | ₩59,235 | ₩58,417 | ₩58,779 | -0.68% | 70.8만 |
|---|
| 2025.12.15 | ₩58,605 | ₩59,141 | ₩58,189 | ₩58,953 | +0.59% | 90.8만 |
|---|
| 2025.12.12 | ₩59,611 | ₩59,611 | ₩57,478 | ₩58,095 | -2.54% | 155.4만 |
|---|
| 2025.12.11 | ₩57,746 | ₩58,900 | ₩57,492 | ₩58,511 | +1.32% | 134만 |
|---|
| 2025.12.10 | ₩57,103 | ₩57,545 | ₩56,405 | ₩57,358 | +0.45% | 96.3만 |
|---|
| 2025.12.09 | ₩56,204 | ₩57,170 | ₩56,070 | ₩57,036 | +1.48% | 51.8만 |
|---|
| 2025.12.08 | ₩56,258 | ₩56,325 | ₩55,601 | ₩55,856 | -0.72% | 59.1만 |
|---|
| 2025.12.05 | ₩56,030 | ₩57,130 | ₩56,030 | ₩56,218 | +0.34% | 81.6만 |
|---|
| 2025.12.04 | ₩55,842 | ₩56,084 | ₩55,493 | ₩55,842 | 0.00% | 54.7만 |
|---|
| 2025.12.03 | ₩56,486 | ₩56,714 | ₩55,963 | ₩56,365 | -0.21% | 76.2만 |
|---|
| 2025.12.02 | ₩56,271 | ₩56,392 | ₩55,212 | ₩56,338 | +0.12% | 89.9만 |
|---|
| 2025.12.01 | ₩56,325 | ₩56,540 | ₩55,775 | ₩56,218 | -0.19% | 114.6만 |
|---|
| 2025.11.28 | ₩54,689 | ₩55,574 | ₩54,555 | ₩55,574 | +1.62% | 93.6만 |
|---|
| 2025.11.26 | ₩53,200 | ₩53,951 | ₩53,080 | ₩53,790 | +1.11% | 55.6만 |
|---|
| 2025.11.25 | ₩53,012 | ₩53,066 | ₩52,530 | ₩52,798 | -0.40% | 59.3만 |
|---|
| 2025.11.24 | ₩52,114 | ₩52,919 | ₩51,698 | ₩52,878 | +1.47% | 55.4만 |
|---|
| 2025.11.21 | ₩51,752 | ₩52,355 | ₩51,417 | ₩51,671 | -0.16% | 74.6만 |
|---|
| 2025.11.20 | ₩52,288 | ₩52,624 | ₩51,671 | ₩52,034 | -0.49% | 93.8만 |
|---|
| 2025.11.19 | ₩52,919 | ₩53,187 | ₩51,859 | ₩52,355 | -1.06% | 69.4만 |
|---|
| 2025.11.18 | ₩51,631 | ₩52,355 | ₩51,484 | ₩52,154 | +1.01% | 67.7만 |
|---|
| 2025.11.17 | ₩52,007 | ₩52,275 | ₩51,135 | ₩51,470 | -1.03% | 109.4만 |
|---|
| 2025.11.14 | ₩51,886 | ₩52,731 | ₩51,403 | ₩52,302 | +0.80% | 104.6만 |
|---|
| 2025.11.13 | ₩54,166 | ₩54,166 | ₩52,999 | ₩53,629 | -0.99% | 304.1만 |
|---|
| 2025.11.12 | ₩53,039 | ₩54,407 | ₩52,919 | ₩53,924 | +1.67% | 107.1만 |
|---|
| 2025.11.11 | ₩52,610 | ₩52,878 | ₩51,779 | ₩52,731 | +0.23% | 153.5만 |
|---|
| 2025.11.10 | ₩51,417 | ₩52,168 | ₩51,175 | ₩52,141 | +1.41% | 184.6만 |
|---|
| 2025.11.07 | ₩50,116 | ₩50,505 | ₩49,807 | ₩50,143 | +0.05% | 82.3만 |
|---|
| 2025.11.06 | ₩50,089 | ₩50,089 | ₩49,566 | ₩49,888 | -0.40% | 122.7만 |
|---|
| 2025.11.05 | ₩49,740 | ₩49,901 | ₩49,432 | ₩49,821 | +0.16% | 104.1만 |
|---|
| 2025.11.04 | ₩49,620 | ₩49,620 | ₩48,721 | ₩48,962 | -1.32% | 131.6만 |
|---|
| 2025.11.03 | ₩50,183 | ₩50,304 | ₩49,713 | ₩49,915 | -0.53% | 91.6만 |
|---|
| 2025.10.31 | ₩50,277 | ₩50,357 | ₩49,646 | ₩49,982 | -0.59% | 88만 |
|---|
| 2025.10.30 | ₩49,700 | ₩50,277 | ₩49,472 | ₩50,223 | +1.05% | 124.4만 |
|---|
| 2025.10.29 | ₩49,700 | ₩50,049 | ₩49,016 | ₩49,284 | -0.84% | 86.6만 |
|---|
| 2025.10.28 | ₩48,506 | ₩49,177 | ₩48,493 | ₩48,989 | +1.00% | 134.6만 |
|---|
| 2025.10.27 | ₩49,995 | ₩49,995 | ₩48,802 | ₩49,204 | -1.58% | 137.8만 |
|---|
| 2025.10.24 | ₩51,081 | ₩51,296 | ₩50,827 | ₩50,853 | -0.45% | 77.8만 |
|---|
| 2025.10.23 | ₩51,510 | ₩51,712 | ₩51,055 | ₩51,081 | -0.83% | 99.3만 |
|---|
| 2025.10.22 | ₩50,330 | ₩50,961 | ₩49,861 | ₩50,733 | +0.80% | 181.4만 |
|---|
| 2025.10.21 | ₩52,074 | ₩52,422 | ₩50,411 | ₩50,827 | -2.40% | 223.7만 |
|---|
| 2025.10.20 | ₩54,193 | ₩54,836 | ₩53,415 | ₩54,796 | +1.11% | 114만 |
|---|
| 2025.10.17 | ₩54,796 | ₩54,903 | ₩52,463 | ₩53,106 | -3.08% | 229.9만 |
|---|
| 2025.10.16 | ₩54,354 | ₩55,252 | ₩54,193 | ₩55,145 | +1.46% | 108.6만 |
|---|
| 2025.10.15 | ₩53,616 | ₩54,206 | ₩53,415 | ₩53,898 | +0.53% | 168.5만 |
|---|
| 2025.10.14 | ₩52,570 | ₩53,415 | ₩52,101 | ₩52,945 | +0.71% | 227.9만 |
|---|
| 2025.10.13 | ₩52,597 | ₩53,160 | ₩52,409 | ₩53,160 | +1.07% | 90.4만 |
|---|
| 2025.10.10 | ₩50,974 | ₩51,658 | ₩50,974 | ₩51,591 | +1.21% | 240.7만 |
|---|