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 | ₩61,370 | ₩62,307 | ₩61,279 | ₩62,160 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,172 | ₩60,440 | ₩59,612 | ₩60,292 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,039 | ₩60,052 | ₩58,137 | ₩59,598 | -0.73% | 4.7만 |
| 2026.10.06 | ₩61,893 | ₩61,920 | ₩60,612 | ₩61,626 | -0.43% | 1.3만 |
| 2026.10.05 | ₩61,773 | ₩61,773 | ₩60,519 | ₩61,406 | -0.59% | 8.4만 |
| 2026.10.02 | ₩61,800 | ₩62,080 | ₩60,826 | ₩61,520 | -0.45% | 1.7만 |
| 2026.10.01 | ₩62,934 | ₩62,934 | ₩60,746 | ₩61,166 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,201 | ₩63,574 | ₩62,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,355 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,361 | ₩63,361 | ₩62,213 | ₩63,201 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,320 | ₩63,247 | ₩61,796 | ₩62,285 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,428 | ₩65,789 | ₩64,428 | ₩65,495 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,228 | ₩65,375 | ₩63,894 | ₩64,871 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,390 | ₩67,390 | ₩65,229 | ₩65,562 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩65,842 | ₩69,098 | ₩65,842 | ₩68,709 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,363 | ₩67,363 | ₩65,629 | ₩65,976 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩65,922 | ₩66,763 | ₩65,409 | ₩66,620 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,309 | ₩66,403 | ₩65,039 | ₩66,017 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,656 | ₩66,656 | ₩62,747 | ₩63,345 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,615 | ₩65,615 | ₩63,881 | ₩64,472 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,401 | ₩65,856 | ₩64,121 | ₩64,855 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩67,844 | ₩68,484 | ₩66,844 | ₩67,152 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,083 | ₩67,777 | ₩65,832 | ₩66,569 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,283 | ₩70,338 | ₩64,735 | ₩68,924 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,017 | ₩69,143 | ₩68,017 | ₩68,311 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,590 | ₩69,178 | ₩67,379 | ₩68,824 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,431 | ₩70,385 | ₩68,777 | ₩70,245 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,323 | ₩68,204 | ₩66,323 | ₩67,764 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,389 | ₩67,557 | ₩64,241 | ₩65,239 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,004 | ₩69,431 | ₩67,497 | ₩68,337 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩72,713 | ₩72,713 | ₩68,177 | ₩69,004 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩71,699 | ₩71,833 | ₩70,579 | ₩71,766 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩71,940 | ₩71,940 | ₩70,861 | ₩71,192 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,473 | ₩73,274 | ₩70,771 | ₩73,274 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,046 | ₩72,353 | ₩71,179 | ₩72,153 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,539 | ₩71,439 | ₩70,330 | ₩71,126 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩67,777 | ₩69,578 | ₩67,643 | ₩69,391 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,149 | ₩67,737 | ₩65,075 | ₩67,737 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩64,722 | ₩64,722 | ₩62,227 | ₩62,227 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩63,908 | ₩65,442 | ₩63,788 | ₩65,135 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,054 | ₩64,147 | ₩63,321 | ₩63,694 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,081 | ₩64,081 | ₩62,053 | ₩62,654 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,082 | ₩65,082 | ₩63,981 | ₩64,441 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,028 | ₩65,028 | ₩63,081 | ₩63,734 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩63,934 | ₩64,389 | ₩62,009 | ₩64,295 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩61,960 | ₩63,901 | ₩61,960 | ₩63,474 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,638 | ₩59,638 | ₩58,131 | ₩59,158 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩57,877 | ₩59,505 | ₩57,677 | ₩59,149 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,368 | ₩55,626 | ₩53,368 | ₩55,191 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩51,900 | ₩53,074 | ₩51,380 | ₩53,037 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩52,941 | ₩52,941 | ₩51,260 | ₩51,625 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,033 | ₩53,528 | ₩51,900 | ₩53,489 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,527 | ₩53,181 | ₩50,579 | ₩51,586 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,113 | ₩52,470 | ₩51,326 | ₩52,060 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,567 | ₩53,354 | ₩51,940 | ₩53,047 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,047 | ₩53,167 | ₩52,254 | ₩52,440 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,007 | ₩52,314 | ₩51,346 | ₩52,055 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,221 | ₩54,628 | ₩53,221 | ₩53,628 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,005 | ₩51,525 | ₩50,005 | ₩51,525 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,165 | ₩49,298 | ₩48,471 | ₩48,625 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,725 | ₩49,577 | ₩47,777 | ₩49,101 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,045 | ₩50,045 | ₩48,778 | ₩49,084 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩50,899 | ₩51,847 | ₩50,072 | ₩51,111 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,580 | ₩52,981 | ₩51,340 | ₩51,580 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,353 | ₩51,460 | ₩50,119 | ₩50,515 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩52,927 | ₩52,927 | ₩51,967 | ₩52,396 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,727 | ₩52,727 | ₩50,906 | ₩52,464 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,500 | ₩51,900 | ₩49,478 | ₩50,742 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,368 | ₩54,755 | ₩52,093 | ₩52,420 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,356 | ₩56,356 | ₩54,388 | ₩55,115 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,421 | ₩55,055 | ₩53,421 | ₩54,382 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,207 | ₩53,861 | ₩52,159 | ₩52,159 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,727 | ₩52,274 | ₩51,313 | ₩52,096 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,007 | ₩53,007 | ₩51,200 | ₩52,115 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,247 | ₩53,803 | ₩52,067 | ₩52,882 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,086 | ₩52,207 | ₩50,499 | ₩51,477 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,086 | ₩51,646 | ₩49,712 | ₩50,352 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,620 | ₩53,768 | ₩52,554 | ₩52,634 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,715 | ₩55,569 | ₩54,262 | ₩55,316 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,438 | ₩58,438 | ₩54,995 | ₩55,576 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,265 | ₩60,839 | ₩57,274 | ₩57,277 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,091 | ₩59,318 | ₩57,984 | ₩58,945 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,690 | ₩58,811 | ₩56,690 | ₩57,714 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,740 | ₩54,302 | ₩51,740 | ₩53,783 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,165 | ₩52,380 | ₩48,938 | ₩52,240 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,378 | ₩50,699 | ₩48,725 | ₩48,978 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,341 | ₩53,341 | ₩50,005 | ₩51,353 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,327 | ₩53,161 | ₩52,140 | ₩52,380 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,516 | ₩56,236 | ₩51,847 | ₩51,860 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩56,863 | ₩58,371 | ₩56,863 | ₩57,449 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩57,797 | ₩58,197 | ₩56,756 | ₩56,783 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,678 | ₩59,158 | ₩58,037 | ₩59,065 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,277 | ₩58,985 | ₩56,716 | ₩58,224 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,157 | ₩60,412 | ₩58,104 | ₩60,412 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,223 | ₩58,584 | ₩55,596 | ₩58,280 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,424 | ₩58,251 | ₩57,263 | ₩57,361 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,544 | ₩59,465 | ₩57,544 | ₩59,251 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩56,836 | ₩57,290 | ₩55,820 | ₩56,703 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,036 | ₩58,037 | ₩56,036 | ₩57,071 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,263 | ₩58,024 | ₩56,049 | ₩57,645 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩57,824 | ₩57,824 | ₩55,796 | ₩56,268 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩58,851 | ₩60,092 | ₩58,171 | ₩58,684 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩60,812 | ₩60,866 | ₩58,464 | ₩59,225 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,068 | ₩64,068 | ₩62,967 | ₩63,587 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,415 | ₩65,415 | ₩63,681 | ₩64,895 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩63,828 | ₩65,335 | ₩62,173 | ₩65,114 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,067 | ₩65,642 | ₩63,067 | ₩64,553 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,439 | ₩63,494 | ₩61,439 | ₩63,067 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,133 | ₩63,974 | ₩61,213 | ₩61,323 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,131 | ₩61,873 | ₩59,131 | ₩61,265 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,517 | ₩58,024 | ₩56,905 | ₩56,905 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,597 | ₩57,984 | ₩56,703 | ₩56,942 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,051 | ₩59,245 | ₩57,837 | ₩57,945 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,438 | ₩59,371 | ₩58,131 | ₩58,515 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,371 | ₩58,824 | ₩57,170 | ₩57,349 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,319 | ₩60,532 | ₩58,544 | ₩59,298 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,520 | ₩62,520 | ₩61,306 | ₩61,893 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,293 | ₩62,624 | ₩61,680 | ₩62,493 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,187 | ₩63,569 | ₩60,572 | ₩62,012 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,121 | ₩64,275 | ₩63,121 | ₩63,561 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩65,922 | ₩66,283 | ₩62,307 | ₩62,373 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,576 | ₩66,963 | ₩65,869 | ₩66,549 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,203 | ₩68,657 | ₩67,070 | ₩67,563 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩66,736 | ₩66,803 | ₩65,309 | ₩65,402 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,683 | ₩67,110 | ₩65,269 | ₩65,535 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩66,710 | ₩67,643 | ₩66,316 | ₩67,216 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,375 | ₩65,842 | ₩64,295 | ₩65,802 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,562 | ₩66,122 | ₩65,095 | ₩65,696 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,522 | ₩65,922 | ₩64,068 | ₩65,068 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,043 | ₩67,243 | ₩63,668 | ₩64,702 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,620 | ₩62,974 | ₩60,412 | ₩62,854 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩61,773 | ₩62,707 | ₩61,640 | ₩61,988 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,598 | ₩63,094 | ₩58,744 | ₩62,333 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,707 | ₩64,788 | ₩61,840 | ₩63,774 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,730 | ₩60,732 | ₩57,730 | ₩60,627 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,170 | ₩58,027 | ₩55,729 | ₩56,450 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,674 | ₩57,277 | ₩53,674 | ₩56,256 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,729 | ₩56,943 | ₩54,061 | ₩54,422 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,077 | ₩58,237 | ₩56,877 | ₩57,329 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,662 | ₩55,789 | ₩53,526 | ₩55,422 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,381 | ₩56,463 | ₩52,967 | ₩54,949 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,422 | ₩55,075 | ₩52,033 | ₩52,701 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,368 | ₩55,222 | ₩52,073 | ₩55,074 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,425 | ₩60,532 | ₩58,438 | ₩58,587 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,641 | ₩64,895 | ₩62,680 | ₩63,028 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,400 | ₩64,803 | ₩62,180 | ₩63,606 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩66,830 | ₩66,830 | ₩62,029 | ₩62,333 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,577 | ₩68,724 | ₩66,216 | ₩66,603 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,124 | ₩69,124 | ₩66,936 | ₩67,937 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩69,925 | ₩71,152 | ₩69,058 | ₩69,925 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩66,910 | ₩68,617 | ₩64,155 | ₩68,523 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,083 | ₩69,191 | ₩66,029 | ₩68,404 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,633 | ₩71,633 | ₩67,110 | ₩68,484 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩72,687 | ₩73,380 | ₩70,072 | ₩71,659 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,326 | ₩72,633 | ₩68,911 | ₩70,805 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩78,744 | ₩78,744 | ₩74,728 | ₩77,303 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,035 | ₩77,730 | ₩75,368 | ₩77,617 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,167 | ₩75,849 | ₩72,340 | ₩75,555 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,635 | ₩74,981 | ₩73,247 | ₩74,021 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,152 | ₩73,874 | ₩69,832 | ₩73,554 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,286 | ₩72,633 | ₩71,119 | ₩72,633 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,378 | ₩70,178 | ₩67,830 | ₩70,125 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,443 | ₩69,311 | ₩67,110 | ₩69,144 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,669 | ₩68,297 | ₩66,589 | ₩67,545 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩65,949 | ₩66,763 | ₩64,201 | ₩66,200 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,469 | ₩68,871 | ₩65,956 | ₩68,831 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,045 | ₩70,165 | ₩64,708 | ₩64,775 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,231 | ₩70,579 | ₩67,977 | ₩70,338 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,044 | ₩68,711 | ₩67,297 | ₩68,177 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,016 | ₩68,189 | ₩65,696 | ₩68,110 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,227 | ₩64,495 | ₩62,227 | ₩64,361 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,720 | ₩63,594 | ₩60,519 | ₩60,586 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,030 | ₩67,030 | ₩62,656 | ₩65,055 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,483 | ₩66,589 | ₩63,801 | ₩65,575 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,120 | ₩64,228 | ₩61,159 | ₩62,373 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,629 | ₩67,470 | ₩61,386 | ₩62,367 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,049 | ₩76,049 | ₩69,391 | ₩71,873 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,328 | ₩75,488 | ₩73,127 | ₩75,462 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,128 | ₩74,128 | ₩69,898 | ₩73,447 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩75,902 | ₩76,009 | ₩72,326 | ₩72,553 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,593 | ₩72,632 | ₩70,605 | ₩72,226 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩66,816 | ₩71,286 | ₩66,816 | ₩70,592 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩70,859 | ₩70,859 | ₩66,776 | ₩67,577 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,617 | ₩68,548 | ₩66,776 | ₩68,451 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,654 | ₩64,041 | ₩62,183 | ₩63,961 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,374 | ₩64,376 | ₩62,743 | ₩63,961 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,228 | ₩64,308 | ₩62,827 | ₩63,828 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,507 | ₩64,642 | ₩63,082 | ₩63,161 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩62,974 | ₩63,974 | ₩62,707 | ₩63,507 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,373 | ₩61,626 | ₩60,292 | ₩61,093 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩59,985 | ₩60,772 | ₩59,385 | ₩60,759 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,359 | ₩61,079 | ₩58,804 | ₩61,079 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,546 | ₩61,693 | ₩60,039 | ₩61,253 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,025 | ₩60,986 | ₩59,025 | ₩59,572 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,651 | ₩59,265 | ₩56,063 | ₩57,504 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,317 | ₩61,086 | ₩58,091 | ₩58,291 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,225 | ₩60,225 | ₩58,331 | ₩58,718 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,479 | ₩60,479 | ₩57,490 | ₩57,931 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,080 | ₩62,120 | ₩60,626 | ₩61,866 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,413 | ₩61,413 | ₩59,745 | ₩60,532 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,333 | ₩61,333 | ₩59,945 | ₩60,952 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,012 | ₩61,829 | ₩60,012 | ₩61,213 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩57,904 | ₩59,318 | ₩57,904 | ₩58,818 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,450 | ₩58,412 | ₩56,863 | ₩57,637 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,117 | ₩58,564 | ₩57,210 | ₩58,004 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩57,931 | ₩58,117 | ₩56,690 | ₩57,370 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,358 | ₩59,358 | ₩56,530 | ₩57,050 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,079 | ₩60,079 | ₩56,756 | ₩58,015 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,583 | ₩58,851 | ₩56,169 | ₩58,256 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,688 | ₩56,236 | ₩54,221 | ₩55,979 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,101 | ₩55,089 | ₩53,821 | ₩54,982 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,089 | ₩55,089 | ₩53,368 | ₩53,506 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,462 | ₩55,702 | ₩54,035 | ₩54,254 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,234 | ₩54,355 | ₩53,234 | ₩54,254 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩54,995 | ₩55,235 | ₩53,207 | ₩54,067 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,382 | ₩54,869 | ₩52,901 | ₩54,408 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,023 | ₩56,023 | ₩54,702 | ₩54,895 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,435 | ₩55,369 | ₩54,188 | ₩55,281 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,033 | ₩53,741 | ₩52,033 | ₩53,701 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,473 | ₩51,940 | ₩50,779 | ₩51,513 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,098 | ₩51,353 | ₩48,898 | ₩51,266 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,058 | ₩49,192 | ₩48,031 | ₩48,565 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,499 | ₩51,420 | ₩48,498 | ₩48,547 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,233 | ₩51,940 | ₩50,112 | ₩50,479 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩49,899 | ₩50,806 | ₩49,552 | ₩50,410 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩50,939 | ₩50,993 | ₩49,612 | ₩50,032 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,351 | ₩50,819 | ₩48,351 | ₩50,539 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩52,941 | ₩52,941 | ₩50,446 | ₩51,073 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,326 | ₩52,847 | ₩50,539 | ₩52,574 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩50,913 | ₩51,033 | ₩49,557 | ₩50,436 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,366 | ₩50,619 | ₩49,831 | ₩50,396 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩47,804 | ₩48,178 | ₩46,643 | ₩48,178 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩47,937 | ₩48,083 | ₩46,937 | ₩47,124 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩45,950 | ₩46,843 | ₩45,896 | ₩46,843 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,043 | ₩46,470 | ₩45,269 | ₩45,369 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩48,845 | ₩48,845 | ₩47,173 | ₩47,604 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,271 | ₩48,364 | ₩47,609 | ₩48,044 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩47,964 | ₩48,551 | ₩47,057 | ₩48,395 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,072 | ₩49,072 | ₩47,190 | ₩47,190 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩45,923 | ₩47,537 | ₩45,616 | ₩47,337 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,124 | ₩47,564 | ₩45,549 | ₩46,790 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,565 | ₩49,258 | ₩47,897 | ₩48,364 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,619 | ₩49,619 | ₩48,845 | ₩49,031 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,603 | ₩48,778 | ₩46,416 | ₩48,458 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,352 | ₩50,382 | ₩47,696 | ₩48,231 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,074 | ₩54,254 | ₩52,647 | ₩53,888 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩54,995 | ₩54,995 | ₩51,246 | ₩52,100 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩55,929 | ₩56,743 | ₩54,889 | ₩56,269 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,728 | ₩54,990 | ₩53,701 | ₩54,889 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,047 | ₩53,234 | ₩51,811 | ₩52,687 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,434 | ₩52,994 | ₩52,113 | ₩52,901 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩50,846 | ₩51,206 | ₩50,036 | ₩50,646 | -0.39% | 8.2만 |
|---|