시장 데이터를 불러오는 중
전체 종목
Sprott Active Gold & Silver Miners ETF 과거 주가
Sprott Active Gold & Silver Miners ETF · GBUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Active Gold & Silver Miners ETF · GBUG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,638 | ₩62,579 | ₩61,547 | ₩62,432 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,435 | ₩60,704 | ₩59,872 | ₩60,556 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,301 | ₩60,314 | ₩58,391 | ₩59,859 | -0.73% | 4.7만 |
| 2026.10.06 | ₩62,164 | ₩62,190 | ₩60,877 | ₩61,896 | -0.43% | 1.3만 |
| 2026.10.05 | ₩62,043 | ₩62,043 | ₩60,783 | ₩61,674 | -0.59% | 8.4만 |
| 2026.10.02 | ₩62,070 | ₩62,351 | ₩61,092 | ₩61,788 | -0.45% | 1.7만 |
| 2026.10.01 | ₩63,209 | ₩63,209 | ₩61,011 | ₩61,433 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,477 | ₩63,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,627 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,638 | ₩63,638 | ₩62,485 | ₩63,477 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,592 | ₩63,524 | ₩62,066 | ₩62,557 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,710 | ₩66,076 | ₩64,710 | ₩65,782 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,509 | ₩65,661 | ₩64,174 | ₩65,154 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,684 | ₩67,684 | ₩65,514 | ₩65,849 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩66,130 | ₩69,400 | ₩66,130 | ₩69,010 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,658 | ₩67,658 | ₩65,916 | ₩66,264 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩66,210 | ₩67,055 | ₩65,694 | ₩66,911 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,599 | ₩66,693 | ₩65,323 | ₩66,306 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,947 | ₩66,947 | ₩63,021 | ₩63,621 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,902 | ₩65,902 | ₩64,160 | ₩64,754 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,683 | ₩66,143 | ₩64,401 | ₩65,138 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩68,140 | ₩68,783 | ₩67,136 | ₩67,446 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,376 | ₩68,073 | ₩66,119 | ₩66,860 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,577 | ₩70,646 | ₩65,018 | ₩69,225 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,314 | ₩69,445 | ₩68,314 | ₩68,609 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,885 | ₩69,480 | ₩67,674 | ₩69,125 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,735 | ₩70,693 | ₩69,078 | ₩70,552 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,612 | ₩68,502 | ₩66,612 | ₩68,060 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,674 | ₩67,852 | ₩64,522 | ₩65,524 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,306 | ₩69,735 | ₩67,792 | ₩68,636 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩73,031 | ₩73,031 | ₩68,475 | ₩69,306 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩72,013 | ₩72,147 | ₩70,887 | ₩72,080 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩72,254 | ₩72,254 | ₩71,171 | ₩71,503 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,785 | ₩73,594 | ₩71,080 | ₩73,594 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,361 | ₩72,669 | ₩71,490 | ₩72,468 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,847 | ₩71,751 | ₩70,638 | ₩71,436 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩68,073 | ₩69,882 | ₩67,939 | ₩69,694 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,433 | ₩68,033 | ₩65,359 | ₩68,033 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩65,004 | ₩65,004 | ₩62,499 | ₩62,499 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩64,187 | ₩65,728 | ₩64,066 | ₩65,420 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,334 | ₩64,427 | ₩63,597 | ₩63,973 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,361 | ₩64,361 | ₩62,324 | ₩62,927 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,366 | ₩65,366 | ₩64,261 | ₩64,723 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,313 | ₩65,313 | ₩63,356 | ₩64,013 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩64,214 | ₩64,671 | ₩62,280 | ₩64,576 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩62,231 | ₩64,180 | ₩62,231 | ₩63,751 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,899 | ₩59,899 | ₩58,385 | ₩59,416 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩58,130 | ₩59,765 | ₩57,929 | ₩59,407 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,601 | ₩55,869 | ₩53,601 | ₩55,433 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩52,127 | ₩53,306 | ₩51,604 | ₩53,268 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩53,172 | ₩53,172 | ₩51,484 | ₩51,851 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,261 | ₩53,762 | ₩52,127 | ₩53,723 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,757 | ₩53,413 | ₩50,800 | ₩51,812 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,341 | ₩52,699 | ₩51,551 | ₩52,288 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,797 | ₩53,587 | ₩52,167 | ₩53,279 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,279 | ₩53,400 | ₩52,482 | ₩52,669 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,234 | ₩52,542 | ₩51,571 | ₩52,282 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,453 | ₩54,867 | ₩53,453 | ₩53,862 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,224 | ₩51,750 | ₩50,224 | ₩51,750 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,380 | ₩49,514 | ₩48,683 | ₩48,837 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,938 | ₩49,794 | ₩47,986 | ₩49,315 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,264 | ₩50,264 | ₩48,991 | ₩49,298 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩51,122 | ₩52,073 | ₩50,291 | ₩51,335 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,810 | ₩53,212 | ₩51,564 | ₩51,805 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,577 | ₩51,685 | ₩50,338 | ₩50,736 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩53,159 | ₩53,159 | ₩52,194 | ₩52,625 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,953 | ₩52,958 | ₩51,128 | ₩52,694 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,725 | ₩52,127 | ₩49,695 | ₩50,964 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,606 | ₩54,994 | ₩52,321 | ₩52,649 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,602 | ₩56,602 | ₩54,626 | ₩55,356 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,654 | ₩55,296 | ₩53,654 | ₩54,619 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,435 | ₩54,097 | ₩52,387 | ₩52,387 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,953 | ₩52,502 | ₩51,537 | ₩52,324 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,239 | ₩53,239 | ₩51,423 | ₩52,343 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,475 | ₩54,038 | ₩52,294 | ₩53,113 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,309 | ₩52,435 | ₩50,720 | ₩51,702 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,309 | ₩51,872 | ₩49,929 | ₩50,572 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,850 | ₩54,003 | ₩52,783 | ₩52,864 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,954 | ₩55,812 | ₩54,499 | ₩55,557 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,693 | ₩58,693 | ₩55,236 | ₩55,819 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,524 | ₩61,105 | ₩57,524 | ₩57,527 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,349 | ₩59,577 | ₩58,237 | ₩59,202 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,937 | ₩59,068 | ₩56,937 | ₩57,967 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,966 | ₩54,539 | ₩51,966 | ₩54,018 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,380 | ₩52,609 | ₩49,152 | ₩52,468 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,594 | ₩50,921 | ₩48,938 | ₩49,192 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,574 | ₩53,574 | ₩50,224 | ₩51,577 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,556 | ₩53,393 | ₩52,368 | ₩52,609 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,758 | ₩56,482 | ₩52,073 | ₩52,087 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩57,112 | ₩58,626 | ₩57,112 | ₩57,700 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩58,050 | ₩58,452 | ₩57,004 | ₩57,031 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,934 | ₩59,416 | ₩58,291 | ₩59,323 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,532 | ₩59,242 | ₩56,964 | ₩58,478 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,411 | ₩60,676 | ₩58,358 | ₩60,676 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,468 | ₩58,840 | ₩55,839 | ₩58,535 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,674 | ₩58,505 | ₩57,514 | ₩57,611 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,795 | ₩59,725 | ₩57,795 | ₩59,510 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩57,085 | ₩57,540 | ₩56,064 | ₩56,951 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,281 | ₩58,291 | ₩56,281 | ₩57,321 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,509 | ₩58,277 | ₩56,294 | ₩57,897 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩58,076 | ₩58,076 | ₩56,040 | ₩56,514 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩59,108 | ₩60,355 | ₩58,425 | ₩58,941 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩61,078 | ₩61,132 | ₩58,720 | ₩59,483 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,348 | ₩64,348 | ₩63,242 | ₩63,865 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,701 | ₩65,701 | ₩63,959 | ₩65,179 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩64,107 | ₩65,621 | ₩62,445 | ₩65,398 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,343 | ₩65,929 | ₩63,343 | ₩64,836 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,708 | ₩63,772 | ₩61,708 | ₩63,343 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,405 | ₩64,254 | ₩61,480 | ₩61,591 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,390 | ₩62,143 | ₩59,390 | ₩61,532 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,768 | ₩58,277 | ₩57,153 | ₩57,153 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,849 | ₩58,237 | ₩56,951 | ₩57,191 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,304 | ₩59,504 | ₩58,090 | ₩58,198 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,693 | ₩59,631 | ₩58,385 | ₩58,771 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,626 | ₩59,081 | ₩57,420 | ₩57,599 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,582 | ₩60,797 | ₩58,800 | ₩59,557 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,793 | ₩62,793 | ₩61,574 | ₩62,164 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,566 | ₩62,898 | ₩61,949 | ₩62,767 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,463 | ₩63,847 | ₩60,837 | ₩62,283 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,396 | ₩64,555 | ₩63,396 | ₩63,839 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩66,210 | ₩66,572 | ₩62,579 | ₩62,646 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,867 | ₩67,256 | ₩66,157 | ₩66,840 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,497 | ₩68,957 | ₩67,363 | ₩67,859 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩67,028 | ₩67,095 | ₩65,594 | ₩65,688 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,974 | ₩67,403 | ₩65,554 | ₩65,822 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩67,001 | ₩67,939 | ₩66,606 | ₩67,510 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,656 | ₩66,130 | ₩64,576 | ₩66,090 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,849 | ₩66,411 | ₩65,380 | ₩65,983 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,808 | ₩66,210 | ₩64,348 | ₩65,353 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,336 | ₩67,537 | ₩63,946 | ₩64,984 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,889 | ₩63,249 | ₩60,676 | ₩63,128 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩62,043 | ₩62,981 | ₩61,909 | ₩62,259 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,859 | ₩63,370 | ₩59,001 | ₩62,606 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,981 | ₩65,071 | ₩62,110 | ₩64,053 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,983 | ₩60,998 | ₩57,983 | ₩60,892 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,420 | ₩58,280 | ₩55,973 | ₩56,696 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,909 | ₩57,527 | ₩53,909 | ₩56,502 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,973 | ₩57,192 | ₩54,298 | ₩54,659 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,331 | ₩58,492 | ₩57,125 | ₩57,579 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,901 | ₩56,033 | ₩53,760 | ₩55,664 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,614 | ₩56,710 | ₩53,199 | ₩55,189 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,659 | ₩55,316 | ₩52,261 | ₩52,931 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,601 | ₩55,463 | ₩52,301 | ₩55,315 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,690 | ₩60,797 | ₩58,693 | ₩58,843 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,919 | ₩65,179 | ₩62,954 | ₩63,304 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,673 | ₩65,086 | ₩62,452 | ₩63,884 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩67,122 | ₩67,122 | ₩62,300 | ₩62,606 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,877 | ₩69,024 | ₩66,505 | ₩66,894 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,426 | ₩69,426 | ₩67,229 | ₩68,234 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩70,230 | ₩71,463 | ₩69,359 | ₩70,230 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩67,202 | ₩68,917 | ₩64,435 | ₩68,822 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,376 | ₩69,493 | ₩66,318 | ₩68,703 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,946 | ₩71,946 | ₩67,403 | ₩68,783 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩73,004 | ₩73,701 | ₩70,378 | ₩71,972 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,642 | ₩72,951 | ₩69,212 | ₩71,115 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩79,088 | ₩79,088 | ₩75,055 | ₩77,641 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,368 | ₩78,070 | ₩75,698 | ₩77,956 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,487 | ₩76,180 | ₩72,656 | ₩75,885 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,961 | ₩75,309 | ₩73,567 | ₩74,344 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,463 | ₩74,197 | ₩70,137 | ₩73,875 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,597 | ₩72,951 | ₩71,430 | ₩72,951 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,681 | ₩70,485 | ₩68,127 | ₩70,431 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,738 | ₩69,614 | ₩67,403 | ₩69,447 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,961 | ₩68,596 | ₩66,880 | ₩67,840 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩66,237 | ₩67,055 | ₩64,482 | ₩66,489 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,760 | ₩69,172 | ₩66,244 | ₩69,132 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,351 | ₩70,472 | ₩64,991 | ₩65,058 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,534 | ₩70,887 | ₩68,274 | ₩70,646 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,341 | ₩69,011 | ₩67,591 | ₩68,475 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,304 | ₩68,487 | ₩65,983 | ₩68,408 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,499 | ₩64,777 | ₩62,499 | ₩64,643 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,994 | ₩63,872 | ₩60,783 | ₩60,850 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,323 | ₩67,323 | ₩62,930 | ₩65,339 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,773 | ₩66,880 | ₩64,080 | ₩65,862 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,391 | ₩64,509 | ₩61,427 | ₩62,646 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,916 | ₩67,765 | ₩61,654 | ₩62,639 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,381 | ₩76,381 | ₩69,694 | ₩72,187 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,658 | ₩75,818 | ₩73,446 | ₩75,792 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,452 | ₩74,452 | ₩70,204 | ₩73,768 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩76,234 | ₩76,341 | ₩72,642 | ₩72,870 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,905 | ₩72,949 | ₩70,914 | ₩72,542 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩67,108 | ₩71,597 | ₩67,108 | ₩70,900 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩71,168 | ₩71,168 | ₩67,068 | ₩67,872 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,912 | ₩68,848 | ₩67,068 | ₩68,750 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,932 | ₩64,321 | ₩62,454 | ₩64,241 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,651 | ₩64,657 | ₩63,017 | ₩64,241 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,509 | ₩64,589 | ₩63,102 | ₩64,107 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,785 | ₩64,924 | ₩63,357 | ₩63,437 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩63,249 | ₩64,254 | ₩62,981 | ₩63,785 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,641 | ₩61,896 | ₩60,556 | ₩61,360 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩60,247 | ₩61,038 | ₩59,644 | ₩61,025 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,623 | ₩61,346 | ₩59,061 | ₩61,346 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,810 | ₩61,963 | ₩60,301 | ₩61,520 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,282 | ₩61,252 | ₩59,282 | ₩59,832 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,907 | ₩59,524 | ₩56,308 | ₩57,755 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,572 | ₩61,353 | ₩58,344 | ₩58,545 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,489 | ₩60,489 | ₩58,586 | ₩58,974 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,743 | ₩60,743 | ₩57,741 | ₩58,184 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,351 | ₩62,391 | ₩60,891 | ₩62,137 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,681 | ₩61,681 | ₩60,006 | ₩60,797 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,601 | ₩61,601 | ₩60,207 | ₩61,219 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,274 | ₩62,099 | ₩60,274 | ₩61,480 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩58,157 | ₩59,577 | ₩58,157 | ₩59,075 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,701 | ₩58,667 | ₩57,112 | ₩57,889 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,371 | ₩58,820 | ₩57,460 | ₩58,257 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩58,184 | ₩58,371 | ₩56,937 | ₩57,621 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,617 | ₩59,617 | ₩56,777 | ₩57,299 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,341 | ₩60,341 | ₩57,004 | ₩58,268 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,830 | ₩59,108 | ₩56,415 | ₩58,511 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,927 | ₩56,482 | ₩54,458 | ₩56,223 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,338 | ₩55,329 | ₩54,056 | ₩55,222 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,329 | ₩55,329 | ₩53,601 | ₩53,740 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,705 | ₩55,946 | ₩54,271 | ₩54,491 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,467 | ₩54,592 | ₩53,467 | ₩54,491 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩55,236 | ₩55,477 | ₩53,440 | ₩54,303 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,619 | ₩55,108 | ₩53,132 | ₩54,646 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,267 | ₩56,267 | ₩54,941 | ₩55,135 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,673 | ₩55,611 | ₩54,425 | ₩55,522 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,261 | ₩53,976 | ₩52,261 | ₩53,936 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,698 | ₩52,167 | ₩51,001 | ₩51,738 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,313 | ₩51,577 | ₩49,112 | ₩51,490 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,268 | ₩49,407 | ₩48,241 | ₩48,777 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,720 | ₩51,644 | ₩48,710 | ₩48,759 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,457 | ₩52,167 | ₩50,331 | ₩50,700 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩50,117 | ₩51,028 | ₩49,768 | ₩50,630 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩51,162 | ₩51,216 | ₩49,829 | ₩50,251 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,562 | ₩51,041 | ₩48,562 | ₩50,760 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩53,172 | ₩53,172 | ₩50,666 | ₩51,296 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,551 | ₩53,078 | ₩50,760 | ₩52,803 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩51,135 | ₩51,256 | ₩49,774 | ₩50,657 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,586 | ₩50,840 | ₩50,048 | ₩50,617 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩48,013 | ₩48,388 | ₩46,847 | ₩48,388 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩48,147 | ₩48,293 | ₩47,142 | ₩47,330 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩46,150 | ₩47,048 | ₩46,097 | ₩47,048 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,244 | ₩46,673 | ₩45,467 | ₩45,567 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩49,058 | ₩49,058 | ₩47,379 | ₩47,812 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,482 | ₩48,576 | ₩47,817 | ₩48,254 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩48,174 | ₩48,763 | ₩47,263 | ₩48,607 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,286 | ₩49,286 | ₩47,397 | ₩47,397 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩46,123 | ₩47,745 | ₩45,815 | ₩47,544 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,330 | ₩47,772 | ₩45,748 | ₩46,995 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,777 | ₩49,474 | ₩48,107 | ₩48,576 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,835 | ₩49,835 | ₩49,058 | ₩49,246 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,807 | ₩48,991 | ₩46,619 | ₩48,670 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,572 | ₩50,602 | ₩47,904 | ₩48,442 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,306 | ₩54,491 | ₩52,877 | ₩54,123 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩55,236 | ₩55,236 | ₩51,470 | ₩52,328 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩56,174 | ₩56,991 | ₩55,128 | ₩56,515 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,963 | ₩55,230 | ₩53,936 | ₩55,128 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,274 | ₩53,467 | ₩52,037 | ₩52,917 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,663 | ₩53,226 | ₩52,341 | ₩53,132 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩51,068 | ₩51,430 | ₩50,255 | ₩50,867 | -0.39% | 8.2만 |
|---|