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 | ₩61,448 | ₩62,386 | ₩61,357 | ₩62,239 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,248 | ₩60,517 | ₩59,687 | ₩60,368 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,115 | ₩60,128 | ₩58,211 | ₩59,674 | -0.73% | 4.7만 |
| 2026.10.06 | ₩61,971 | ₩61,998 | ₩60,689 | ₩61,704 | -0.43% | 1.3만 |
| 2026.10.05 | ₩61,851 | ₩61,851 | ₩60,596 | ₩61,484 | -0.59% | 8.4만 |
| 2026.10.02 | ₩61,878 | ₩62,158 | ₩60,903 | ₩61,597 | -0.45% | 1.7만 |
| 2026.10.01 | ₩63,013 | ₩63,013 | ₩60,823 | ₩61,243 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,281 | ₩63,655 | ₩62,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,434 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,441 | ₩63,441 | ₩62,292 | ₩63,281 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,399 | ₩63,327 | ₩61,874 | ₩62,364 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,510 | ₩65,872 | ₩64,510 | ₩65,578 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,309 | ₩65,458 | ₩63,975 | ₩64,953 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,475 | ₩67,475 | ₩65,311 | ₩65,645 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩65,926 | ₩69,185 | ₩65,926 | ₩68,796 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,449 | ₩67,449 | ₩65,712 | ₩66,059 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩66,006 | ₩66,847 | ₩65,492 | ₩66,704 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,393 | ₩66,487 | ₩65,121 | ₩66,101 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,741 | ₩66,741 | ₩62,826 | ₩63,425 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,699 | ₩65,699 | ₩63,962 | ₩64,554 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,483 | ₩65,939 | ₩64,202 | ₩64,937 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩67,929 | ₩68,571 | ₩66,929 | ₩67,238 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,168 | ₩67,863 | ₩65,915 | ₩66,654 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,368 | ₩70,428 | ₩64,817 | ₩69,012 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,103 | ₩69,231 | ₩68,103 | ₩68,397 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,676 | ₩69,265 | ₩67,465 | ₩68,911 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,519 | ₩70,474 | ₩68,865 | ₩70,334 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,407 | ₩68,290 | ₩66,407 | ₩67,849 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,471 | ₩67,642 | ₩64,323 | ₩65,322 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,092 | ₩69,519 | ₩67,582 | ₩68,424 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩72,805 | ₩72,805 | ₩68,263 | ₩69,092 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩71,790 | ₩71,924 | ₩70,668 | ₩71,857 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩72,031 | ₩72,031 | ₩70,951 | ₩71,283 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,563 | ₩73,367 | ₩70,860 | ₩73,367 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,138 | ₩72,445 | ₩71,269 | ₩72,244 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,628 | ₩71,530 | ₩70,420 | ₩71,216 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩67,863 | ₩69,666 | ₩67,729 | ₩69,479 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,231 | ₩67,823 | ₩65,158 | ₩67,823 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩64,804 | ₩64,804 | ₩62,305 | ₩62,305 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩63,989 | ₩65,525 | ₩63,868 | ₩65,218 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,136 | ₩64,228 | ₩63,401 | ₩63,775 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,162 | ₩64,162 | ₩62,132 | ₩62,733 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,164 | ₩65,164 | ₩64,062 | ₩64,523 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,111 | ₩65,111 | ₩63,160 | ₩63,815 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩64,015 | ₩64,471 | ₩62,088 | ₩64,376 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩62,038 | ₩63,982 | ₩62,038 | ₩63,554 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,714 | ₩59,714 | ₩58,204 | ₩59,233 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩57,950 | ₩59,580 | ₩57,750 | ₩59,224 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,435 | ₩55,697 | ₩53,435 | ₩55,261 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩51,966 | ₩53,141 | ₩51,445 | ₩53,104 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩53,008 | ₩53,008 | ₩51,325 | ₩51,691 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,099 | ₩53,596 | ₩51,966 | ₩53,557 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,594 | ₩53,248 | ₩50,643 | ₩51,652 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,179 | ₩52,536 | ₩51,391 | ₩52,126 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,634 | ₩53,422 | ₩52,006 | ₩53,115 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,115 | ₩53,235 | ₩52,320 | ₩52,507 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,073 | ₩52,380 | ₩51,411 | ₩52,121 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,288 | ₩54,698 | ₩53,288 | ₩53,696 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,069 | ₩51,590 | ₩50,069 | ₩51,590 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,227 | ₩49,361 | ₩48,533 | ₩48,686 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,786 | ₩49,640 | ₩47,838 | ₩49,163 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,109 | ₩50,109 | ₩48,840 | ₩49,146 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩50,964 | ₩51,912 | ₩50,136 | ₩51,176 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,647 | ₩53,048 | ₩51,405 | ₩51,645 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,418 | ₩51,525 | ₩50,182 | ₩50,579 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩52,994 | ₩52,994 | ₩52,033 | ₩52,463 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,792 | ₩52,794 | ₩50,970 | ₩52,531 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,565 | ₩51,966 | ₩49,541 | ₩50,806 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,437 | ₩54,825 | ₩52,159 | ₩52,487 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,428 | ₩56,428 | ₩54,457 | ₩55,185 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,489 | ₩55,125 | ₩53,489 | ₩54,450 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,273 | ₩53,929 | ₩52,225 | ₩52,225 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,792 | ₩52,340 | ₩51,378 | ₩52,162 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,075 | ₩53,075 | ₩51,264 | ₩52,181 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,313 | ₩53,871 | ₩52,133 | ₩52,949 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,151 | ₩52,273 | ₩50,563 | ₩51,542 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,151 | ₩51,712 | ₩49,775 | ₩50,416 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,687 | ₩53,836 | ₩52,620 | ₩52,700 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,784 | ₩55,639 | ₩54,330 | ₩55,386 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,512 | ₩58,512 | ₩55,065 | ₩55,646 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,340 | ₩60,916 | ₩57,347 | ₩57,349 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,166 | ₩59,393 | ₩58,057 | ₩59,019 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,762 | ₩58,886 | ₩56,762 | ₩57,787 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,805 | ₩54,370 | ₩51,805 | ₩53,851 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,227 | ₩52,447 | ₩49,000 | ₩52,306 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,441 | ₩50,763 | ₩48,786 | ₩49,040 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,408 | ₩53,408 | ₩50,069 | ₩51,418 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,393 | ₩53,228 | ₩52,206 | ₩52,447 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,586 | ₩56,307 | ₩51,912 | ₩51,926 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩56,935 | ₩58,445 | ₩56,935 | ₩57,522 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩57,870 | ₩58,271 | ₩56,828 | ₩56,855 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,752 | ₩59,233 | ₩58,111 | ₩59,139 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,351 | ₩59,059 | ₩56,788 | ₩58,298 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,231 | ₩60,489 | ₩58,178 | ₩60,489 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,294 | ₩58,658 | ₩55,666 | ₩58,354 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,496 | ₩58,325 | ₩57,336 | ₩57,433 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,617 | ₩59,540 | ₩57,617 | ₩59,326 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩56,908 | ₩57,363 | ₩55,891 | ₩56,775 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,107 | ₩58,111 | ₩56,107 | ₩57,144 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,334 | ₩58,097 | ₩56,120 | ₩57,718 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩57,897 | ₩57,897 | ₩55,867 | ₩56,339 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩58,926 | ₩60,168 | ₩58,244 | ₩58,759 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩60,889 | ₩60,943 | ₩58,538 | ₩59,300 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,149 | ₩64,149 | ₩63,047 | ₩63,668 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,498 | ₩65,498 | ₩63,762 | ₩64,977 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩63,908 | ₩65,418 | ₩62,252 | ₩65,196 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,147 | ₩65,725 | ₩63,147 | ₩64,635 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,517 | ₩63,575 | ₩61,517 | ₩63,147 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,212 | ₩64,055 | ₩61,290 | ₩61,401 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,206 | ₩61,951 | ₩59,206 | ₩61,342 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,590 | ₩58,097 | ₩56,977 | ₩56,977 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,670 | ₩58,057 | ₩56,775 | ₩57,014 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,124 | ₩59,320 | ₩57,910 | ₩58,019 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,512 | ₩59,447 | ₩58,204 | ₩58,589 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,445 | ₩58,899 | ₩57,242 | ₩57,421 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,395 | ₩60,609 | ₩58,618 | ₩59,373 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,599 | ₩62,599 | ₩61,384 | ₩61,971 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,372 | ₩62,704 | ₩61,758 | ₩62,573 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,267 | ₩63,649 | ₩60,649 | ₩62,090 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,200 | ₩64,356 | ₩63,200 | ₩63,641 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩66,006 | ₩66,367 | ₩62,386 | ₩62,452 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,660 | ₩67,048 | ₩65,952 | ₩66,634 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,288 | ₩68,744 | ₩67,155 | ₩67,649 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩66,821 | ₩66,888 | ₩65,391 | ₩65,485 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,767 | ₩67,195 | ₩65,351 | ₩65,618 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩66,794 | ₩67,729 | ₩66,400 | ₩67,302 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,456 | ₩65,926 | ₩64,376 | ₩65,886 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,645 | ₩66,206 | ₩65,178 | ₩65,779 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,605 | ₩66,006 | ₩64,149 | ₩65,151 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,128 | ₩67,328 | ₩63,748 | ₩64,783 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,698 | ₩63,054 | ₩60,489 | ₩62,933 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩61,851 | ₩62,786 | ₩61,718 | ₩62,066 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,674 | ₩63,174 | ₩58,819 | ₩62,412 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,786 | ₩64,870 | ₩61,918 | ₩63,855 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,804 | ₩60,809 | ₩57,804 | ₩60,704 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,242 | ₩58,100 | ₩55,800 | ₩56,521 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,742 | ₩57,349 | ₩53,742 | ₩56,327 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,800 | ₩57,015 | ₩54,130 | ₩54,491 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,151 | ₩58,311 | ₩56,949 | ₩57,401 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,731 | ₩55,860 | ₩53,594 | ₩55,492 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,449 | ₩56,534 | ₩53,034 | ₩55,018 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,491 | ₩55,145 | ₩52,099 | ₩52,767 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,435 | ₩55,292 | ₩52,139 | ₩55,144 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,502 | ₩60,609 | ₩58,512 | ₩58,661 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,721 | ₩64,977 | ₩62,760 | ₩63,108 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,479 | ₩64,885 | ₩62,259 | ₩63,687 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩66,914 | ₩66,914 | ₩62,108 | ₩62,412 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,664 | ₩68,811 | ₩66,300 | ₩66,687 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,212 | ₩69,212 | ₩67,021 | ₩68,023 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩70,013 | ₩71,242 | ₩69,145 | ₩70,013 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩66,994 | ₩68,704 | ₩64,236 | ₩68,609 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,168 | ₩69,279 | ₩66,113 | ₩68,491 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,723 | ₩71,723 | ₩67,195 | ₩68,571 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩72,779 | ₩73,473 | ₩70,160 | ₩71,750 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,418 | ₩72,725 | ₩68,998 | ₩70,895 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩78,844 | ₩78,844 | ₩74,823 | ₩77,401 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,132 | ₩77,828 | ₩75,464 | ₩77,715 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,260 | ₩75,945 | ₩72,431 | ₩75,651 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,729 | ₩75,076 | ₩73,340 | ₩74,115 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,242 | ₩73,968 | ₩69,920 | ₩73,647 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,376 | ₩72,725 | ₩71,209 | ₩72,725 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,466 | ₩70,267 | ₩67,916 | ₩70,214 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,529 | ₩69,399 | ₩67,195 | ₩69,232 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,754 | ₩68,384 | ₩66,674 | ₩67,630 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩66,033 | ₩66,847 | ₩64,283 | ₩66,284 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,554 | ₩68,958 | ₩66,039 | ₩68,918 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,134 | ₩70,254 | ₩64,790 | ₩64,857 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,319 | ₩70,668 | ₩68,063 | ₩70,428 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,130 | ₩68,798 | ₩67,382 | ₩68,263 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,099 | ₩68,275 | ₩65,779 | ₩68,197 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,305 | ₩64,576 | ₩62,305 | ₩64,443 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,800 | ₩63,675 | ₩60,596 | ₩60,662 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,115 | ₩67,115 | ₩62,736 | ₩65,138 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,567 | ₩66,674 | ₩63,882 | ₩65,659 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,199 | ₩64,309 | ₩61,237 | ₩62,452 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,712 | ₩67,555 | ₩61,464 | ₩62,446 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,145 | ₩76,145 | ₩69,479 | ₩71,964 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,424 | ₩75,584 | ₩73,220 | ₩75,557 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,221 | ₩74,221 | ₩69,987 | ₩73,540 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩75,998 | ₩76,105 | ₩72,418 | ₩72,645 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,683 | ₩72,724 | ₩70,695 | ₩72,318 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩66,901 | ₩71,376 | ₩66,901 | ₩70,681 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩70,949 | ₩70,949 | ₩66,861 | ₩67,662 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,702 | ₩68,635 | ₩66,861 | ₩68,537 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,735 | ₩64,122 | ₩62,261 | ₩64,042 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,454 | ₩64,458 | ₩62,822 | ₩64,042 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,309 | ₩64,389 | ₩62,907 | ₩63,908 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,588 | ₩64,723 | ₩63,162 | ₩63,241 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩63,054 | ₩64,055 | ₩62,786 | ₩63,588 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,450 | ₩61,704 | ₩60,368 | ₩61,170 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩60,061 | ₩60,849 | ₩59,460 | ₩60,836 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,435 | ₩61,157 | ₩58,879 | ₩61,157 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,622 | ₩61,771 | ₩60,115 | ₩61,330 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,099 | ₩61,063 | ₩59,099 | ₩59,647 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,725 | ₩59,340 | ₩56,134 | ₩57,576 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,391 | ₩61,163 | ₩58,164 | ₩58,365 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,302 | ₩60,302 | ₩58,405 | ₩58,792 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,555 | ₩60,555 | ₩57,563 | ₩58,004 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,158 | ₩62,199 | ₩60,702 | ₩61,945 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,491 | ₩61,491 | ₩59,821 | ₩60,609 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,410 | ₩61,410 | ₩60,021 | ₩61,030 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,088 | ₩61,907 | ₩60,088 | ₩61,290 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩57,977 | ₩59,393 | ₩57,977 | ₩58,892 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,523 | ₩58,486 | ₩56,935 | ₩57,710 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,191 | ₩58,638 | ₩57,283 | ₩58,077 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩58,004 | ₩58,191 | ₩56,762 | ₩57,443 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,433 | ₩59,433 | ₩56,601 | ₩57,122 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,155 | ₩60,155 | ₩56,828 | ₩58,088 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,655 | ₩58,926 | ₩56,241 | ₩58,330 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,758 | ₩56,307 | ₩54,290 | ₩56,050 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,170 | ₩55,158 | ₩53,889 | ₩55,052 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,158 | ₩55,158 | ₩53,435 | ₩53,574 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,533 | ₩55,773 | ₩54,103 | ₩54,322 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,302 | ₩54,424 | ₩53,302 | ₩54,322 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩55,065 | ₩55,305 | ₩53,275 | ₩54,135 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,450 | ₩54,938 | ₩52,968 | ₩54,477 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,094 | ₩56,094 | ₩54,771 | ₩54,965 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,504 | ₩55,439 | ₩54,257 | ₩55,351 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,099 | ₩53,809 | ₩52,099 | ₩53,769 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,538 | ₩52,006 | ₩50,844 | ₩51,578 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,160 | ₩51,418 | ₩48,960 | ₩51,331 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,118 | ₩49,254 | ₩48,092 | ₩48,626 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,563 | ₩51,485 | ₩48,559 | ₩48,609 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,298 | ₩52,006 | ₩50,176 | ₩50,543 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩49,962 | ₩50,870 | ₩49,615 | ₩50,474 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩51,004 | ₩51,057 | ₩49,675 | ₩50,096 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,412 | ₩50,884 | ₩48,412 | ₩50,603 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩53,008 | ₩53,008 | ₩50,510 | ₩51,137 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,391 | ₩52,914 | ₩50,603 | ₩52,640 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩50,977 | ₩51,097 | ₩49,620 | ₩50,500 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,429 | ₩50,683 | ₩49,894 | ₩50,460 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩47,865 | ₩48,239 | ₩46,702 | ₩48,239 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩47,998 | ₩48,144 | ₩46,996 | ₩47,183 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩46,008 | ₩46,903 | ₩45,954 | ₩46,903 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,101 | ₩46,529 | ₩45,326 | ₩45,427 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩48,907 | ₩48,907 | ₩47,233 | ₩47,664 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,332 | ₩48,426 | ₩47,670 | ₩48,105 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩48,025 | ₩48,613 | ₩47,116 | ₩48,456 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,134 | ₩49,134 | ₩47,250 | ₩47,250 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩45,981 | ₩47,597 | ₩45,674 | ₩47,397 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,183 | ₩47,624 | ₩45,607 | ₩46,849 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,626 | ₩49,321 | ₩47,958 | ₩48,426 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,681 | ₩49,681 | ₩48,907 | ₩49,094 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,662 | ₩48,840 | ₩46,475 | ₩48,519 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,416 | ₩50,446 | ₩47,756 | ₩48,292 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,141 | ₩54,322 | ₩52,714 | ₩53,956 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩55,065 | ₩55,065 | ₩51,311 | ₩52,166 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩56,000 | ₩56,815 | ₩54,958 | ₩56,341 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,796 | ₩55,060 | ₩53,769 | ₩54,958 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,113 | ₩53,302 | ₩51,876 | ₩52,754 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,500 | ₩53,061 | ₩52,179 | ₩52,968 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩50,910 | ₩51,271 | ₩50,100 | ₩50,710 | -0.39% | 8.2만 |
|---|