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 | ₩61,462 | ₩62,400 | ₩61,371 | ₩62,253 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,262 | ₩60,530 | ₩59,701 | ₩60,382 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,128 | ₩60,141 | ₩58,224 | ₩59,687 | -0.73% | 4.7만 |
| 2026.10.06 | ₩61,985 | ₩62,012 | ₩60,703 | ₩61,718 | -0.43% | 1.3만 |
| 2026.10.05 | ₩61,865 | ₩61,865 | ₩60,609 | ₩61,498 | -0.59% | 8.4만 |
| 2026.10.02 | ₩61,892 | ₩62,172 | ₩60,916 | ₩61,611 | -0.45% | 1.7만 |
| 2026.10.01 | ₩63,028 | ₩63,028 | ₩60,836 | ₩61,257 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,295 | ₩63,669 | ₩62,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,448 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,455 | ₩63,455 | ₩62,306 | ₩63,295 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,413 | ₩63,342 | ₩61,888 | ₩62,378 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,524 | ₩65,887 | ₩64,524 | ₩65,593 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,324 | ₩65,473 | ₩63,990 | ₩64,968 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,490 | ₩67,490 | ₩65,326 | ₩65,660 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩65,940 | ₩69,201 | ₩65,940 | ₩68,812 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,464 | ₩67,464 | ₩65,727 | ₩66,074 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩66,021 | ₩66,862 | ₩65,506 | ₩66,719 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,408 | ₩66,502 | ₩65,136 | ₩66,116 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,756 | ₩66,756 | ₩62,841 | ₩63,439 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,713 | ₩65,713 | ₩63,976 | ₩64,568 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,497 | ₩65,954 | ₩64,217 | ₩64,952 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩67,945 | ₩68,586 | ₩66,944 | ₩67,253 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,183 | ₩67,878 | ₩65,930 | ₩66,669 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,384 | ₩70,443 | ₩64,831 | ₩69,027 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,118 | ₩69,246 | ₩68,118 | ₩68,412 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,691 | ₩69,281 | ₩67,480 | ₩68,927 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,535 | ₩70,490 | ₩68,880 | ₩70,350 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,422 | ₩68,306 | ₩66,422 | ₩67,865 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,486 | ₩67,657 | ₩64,337 | ₩65,337 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,107 | ₩69,535 | ₩67,597 | ₩68,439 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩72,822 | ₩72,822 | ₩68,279 | ₩69,107 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩71,806 | ₩71,940 | ₩70,684 | ₩71,873 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩72,047 | ₩72,047 | ₩70,967 | ₩71,299 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,579 | ₩73,383 | ₩70,876 | ₩73,383 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,154 | ₩72,461 | ₩71,285 | ₩72,261 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,644 | ₩71,546 | ₩70,435 | ₩71,232 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩67,878 | ₩69,682 | ₩67,744 | ₩69,495 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,246 | ₩67,838 | ₩65,172 | ₩67,838 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩64,818 | ₩64,818 | ₩62,319 | ₩62,319 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩64,003 | ₩65,540 | ₩63,883 | ₩65,232 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,150 | ₩64,242 | ₩63,415 | ₩63,789 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,177 | ₩64,177 | ₩62,146 | ₩62,747 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,179 | ₩65,179 | ₩64,077 | ₩64,537 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,125 | ₩65,125 | ₩63,175 | ₩63,829 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩64,030 | ₩64,485 | ₩62,102 | ₩64,391 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩62,052 | ₩63,996 | ₩62,052 | ₩63,569 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,727 | ₩59,727 | ₩58,217 | ₩59,246 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩57,963 | ₩59,594 | ₩57,763 | ₩59,237 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,447 | ₩55,709 | ₩53,447 | ₩55,274 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩51,977 | ₩53,153 | ₩51,456 | ₩53,116 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩53,020 | ₩53,020 | ₩51,336 | ₩51,702 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,111 | ₩53,608 | ₩51,977 | ₩53,569 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,605 | ₩53,260 | ₩50,655 | ₩51,663 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,191 | ₩52,548 | ₩51,403 | ₩52,138 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,645 | ₩53,434 | ₩52,017 | ₩53,127 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,127 | ₩53,247 | ₩52,331 | ₩52,519 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,084 | ₩52,392 | ₩51,423 | ₩52,132 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,300 | ₩54,710 | ₩53,300 | ₩53,708 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,080 | ₩51,602 | ₩50,080 | ₩51,602 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,238 | ₩49,372 | ₩48,543 | ₩48,697 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,797 | ₩49,651 | ₩47,849 | ₩49,174 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,120 | ₩50,120 | ₩48,851 | ₩49,157 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩50,975 | ₩51,924 | ₩50,147 | ₩51,188 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,659 | ₩53,060 | ₩51,416 | ₩51,657 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,430 | ₩51,536 | ₩50,194 | ₩50,590 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩53,006 | ₩53,006 | ₩52,044 | ₩52,474 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,804 | ₩52,806 | ₩50,982 | ₩52,543 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,577 | ₩51,977 | ₩49,552 | ₩50,818 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,449 | ₩54,837 | ₩52,171 | ₩52,499 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,440 | ₩56,440 | ₩54,469 | ₩55,198 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,501 | ₩55,137 | ₩53,501 | ₩54,463 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,285 | ₩53,942 | ₩52,237 | ₩52,237 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,804 | ₩52,352 | ₩51,389 | ₩52,174 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,086 | ₩53,086 | ₩51,276 | ₩52,193 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,325 | ₩53,883 | ₩52,144 | ₩52,961 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,162 | ₩52,285 | ₩50,574 | ₩51,554 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,162 | ₩51,724 | ₩49,786 | ₩50,427 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,699 | ₩53,848 | ₩52,632 | ₩52,712 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,797 | ₩55,652 | ₩54,342 | ₩55,398 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,525 | ₩58,525 | ₩55,077 | ₩55,659 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,353 | ₩60,930 | ₩57,360 | ₩57,362 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,179 | ₩59,407 | ₩58,070 | ₩59,032 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,774 | ₩58,899 | ₩56,774 | ₩57,800 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,817 | ₩54,383 | ₩51,817 | ₩53,863 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,238 | ₩52,458 | ₩49,011 | ₩52,318 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,452 | ₩50,775 | ₩48,797 | ₩49,051 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,420 | ₩53,420 | ₩50,080 | ₩51,430 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,405 | ₩53,240 | ₩52,218 | ₩52,458 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,598 | ₩56,320 | ₩51,924 | ₩51,937 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩56,948 | ₩58,458 | ₩56,948 | ₩57,535 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩57,883 | ₩58,284 | ₩56,841 | ₩56,868 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,765 | ₩59,246 | ₩58,124 | ₩59,153 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,364 | ₩59,073 | ₩56,801 | ₩58,311 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,244 | ₩60,502 | ₩58,191 | ₩60,502 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,307 | ₩58,672 | ₩55,679 | ₩58,367 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,509 | ₩58,338 | ₩57,349 | ₩57,446 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,629 | ₩59,554 | ₩57,629 | ₩59,340 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩56,921 | ₩57,376 | ₩55,903 | ₩56,788 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,120 | ₩58,124 | ₩56,120 | ₩57,156 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,347 | ₩58,110 | ₩56,133 | ₩57,731 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩57,910 | ₩57,910 | ₩55,879 | ₩56,352 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩58,939 | ₩60,182 | ₩58,257 | ₩58,772 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩60,903 | ₩60,957 | ₩58,551 | ₩59,313 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,163 | ₩64,163 | ₩63,061 | ₩63,682 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,513 | ₩65,513 | ₩63,776 | ₩64,992 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩63,923 | ₩65,433 | ₩62,266 | ₩65,211 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,161 | ₩65,740 | ₩63,161 | ₩64,650 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,531 | ₩63,589 | ₩61,531 | ₩63,161 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,226 | ₩64,070 | ₩61,304 | ₩61,415 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,219 | ₩61,965 | ₩59,219 | ₩61,356 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,603 | ₩58,110 | ₩56,989 | ₩56,989 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,683 | ₩58,070 | ₩56,788 | ₩57,027 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,137 | ₩59,333 | ₩57,923 | ₩58,032 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,525 | ₩59,460 | ₩58,217 | ₩58,602 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,458 | ₩58,912 | ₩57,255 | ₩57,434 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,409 | ₩60,622 | ₩58,632 | ₩59,387 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,613 | ₩62,613 | ₩61,397 | ₩61,985 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,386 | ₩62,718 | ₩61,772 | ₩62,587 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,281 | ₩63,664 | ₩60,663 | ₩62,104 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,215 | ₩64,370 | ₩63,215 | ₩63,656 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩66,021 | ₩66,381 | ₩62,400 | ₩62,466 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,675 | ₩67,063 | ₩65,967 | ₩66,649 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,303 | ₩68,760 | ₩67,170 | ₩67,664 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩66,836 | ₩66,903 | ₩65,406 | ₩65,500 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,782 | ₩67,210 | ₩65,366 | ₩65,633 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩66,809 | ₩67,744 | ₩66,415 | ₩67,317 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,471 | ₩65,940 | ₩64,391 | ₩65,900 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,660 | ₩66,221 | ₩65,192 | ₩65,794 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,620 | ₩66,021 | ₩64,163 | ₩65,165 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,143 | ₩67,343 | ₩63,763 | ₩64,798 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,711 | ₩63,068 | ₩60,502 | ₩62,947 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩61,865 | ₩62,800 | ₩61,732 | ₩62,080 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,687 | ₩63,188 | ₩58,832 | ₩62,426 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,800 | ₩64,885 | ₩61,932 | ₩63,869 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,817 | ₩60,823 | ₩57,817 | ₩60,717 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,255 | ₩58,113 | ₩55,812 | ₩56,534 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,755 | ₩57,362 | ₩53,755 | ₩56,340 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,812 | ₩57,028 | ₩54,142 | ₩54,503 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,164 | ₩58,324 | ₩56,961 | ₩57,414 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,743 | ₩55,872 | ₩53,606 | ₩55,505 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,461 | ₩56,547 | ₩53,046 | ₩55,031 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,503 | ₩55,158 | ₩52,111 | ₩52,779 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,447 | ₩55,304 | ₩52,151 | ₩55,156 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,516 | ₩60,622 | ₩58,525 | ₩58,674 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,736 | ₩64,992 | ₩62,774 | ₩63,122 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,493 | ₩64,900 | ₩62,273 | ₩63,701 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩66,929 | ₩66,929 | ₩62,122 | ₩62,426 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,680 | ₩68,827 | ₩66,315 | ₩66,702 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,227 | ₩69,227 | ₩67,036 | ₩68,038 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩70,029 | ₩71,258 | ₩69,161 | ₩70,029 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩67,009 | ₩68,720 | ₩64,250 | ₩68,625 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,183 | ₩69,294 | ₩66,128 | ₩68,506 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,740 | ₩71,740 | ₩67,210 | ₩68,586 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩72,795 | ₩73,490 | ₩70,176 | ₩71,766 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,434 | ₩72,742 | ₩69,014 | ₩70,911 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩78,861 | ₩78,861 | ₩74,839 | ₩77,418 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,149 | ₩77,846 | ₩75,481 | ₩77,732 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,276 | ₩75,962 | ₩72,448 | ₩75,668 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,746 | ₩75,093 | ₩73,356 | ₩74,131 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,258 | ₩73,984 | ₩69,936 | ₩73,664 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,392 | ₩72,742 | ₩71,225 | ₩72,742 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,481 | ₩70,283 | ₩67,931 | ₩70,230 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,544 | ₩69,415 | ₩67,210 | ₩69,248 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,769 | ₩68,399 | ₩66,689 | ₩67,645 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩66,047 | ₩66,862 | ₩64,297 | ₩66,299 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,568 | ₩68,974 | ₩66,054 | ₩68,934 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,149 | ₩70,270 | ₩64,805 | ₩64,872 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,334 | ₩70,684 | ₩68,078 | ₩70,443 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,145 | ₩68,813 | ₩67,397 | ₩68,279 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,114 | ₩68,291 | ₩65,794 | ₩68,212 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,319 | ₩64,591 | ₩62,319 | ₩64,457 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,814 | ₩63,689 | ₩60,609 | ₩60,676 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,130 | ₩67,130 | ₩62,750 | ₩65,152 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,582 | ₩66,689 | ₩63,896 | ₩65,673 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,213 | ₩64,324 | ₩61,250 | ₩62,466 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,727 | ₩67,571 | ₩61,478 | ₩62,460 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,162 | ₩76,162 | ₩69,495 | ₩71,980 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,441 | ₩75,601 | ₩73,236 | ₩75,574 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,238 | ₩74,238 | ₩70,002 | ₩73,557 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩76,015 | ₩76,122 | ₩72,434 | ₩72,661 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,699 | ₩72,740 | ₩70,711 | ₩72,334 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩66,916 | ₩71,392 | ₩66,916 | ₩70,697 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩70,965 | ₩70,965 | ₩66,876 | ₩67,678 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,718 | ₩68,650 | ₩66,876 | ₩68,553 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,749 | ₩64,137 | ₩62,275 | ₩64,056 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,469 | ₩64,472 | ₩62,837 | ₩64,056 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,324 | ₩64,404 | ₩62,921 | ₩63,923 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,602 | ₩64,738 | ₩63,176 | ₩63,255 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩63,068 | ₩64,070 | ₩62,800 | ₩63,602 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,464 | ₩61,718 | ₩60,382 | ₩61,184 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩60,075 | ₩60,863 | ₩59,473 | ₩60,850 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,449 | ₩61,170 | ₩58,892 | ₩61,170 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,636 | ₩61,785 | ₩60,128 | ₩61,344 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,113 | ₩61,077 | ₩59,113 | ₩59,660 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,738 | ₩59,353 | ₩56,146 | ₩57,589 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,404 | ₩61,177 | ₩58,177 | ₩58,378 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,315 | ₩60,315 | ₩58,418 | ₩58,805 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,569 | ₩60,569 | ₩57,576 | ₩58,017 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,172 | ₩62,213 | ₩60,716 | ₩61,959 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,504 | ₩61,504 | ₩59,834 | ₩60,622 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,424 | ₩61,424 | ₩60,035 | ₩61,043 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,101 | ₩61,921 | ₩60,101 | ₩61,304 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩57,990 | ₩59,407 | ₩57,990 | ₩58,905 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,536 | ₩58,499 | ₩56,948 | ₩57,723 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,204 | ₩58,652 | ₩57,295 | ₩58,090 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩58,017 | ₩58,204 | ₩56,774 | ₩57,456 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,447 | ₩59,447 | ₩56,614 | ₩57,135 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,168 | ₩60,168 | ₩56,841 | ₩58,101 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,667 | ₩58,939 | ₩56,253 | ₩58,343 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,770 | ₩56,320 | ₩54,302 | ₩56,062 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,182 | ₩55,171 | ₩53,902 | ₩55,064 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,171 | ₩55,171 | ₩53,447 | ₩53,586 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,545 | ₩55,786 | ₩54,115 | ₩54,334 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,314 | ₩54,436 | ₩53,314 | ₩54,334 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩55,077 | ₩55,318 | ₩53,287 | ₩54,147 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,463 | ₩54,950 | ₩52,980 | ₩54,489 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,106 | ₩56,106 | ₩54,783 | ₩54,977 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,516 | ₩55,451 | ₩54,269 | ₩55,363 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,111 | ₩53,821 | ₩52,111 | ₩53,781 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,550 | ₩52,017 | ₩50,855 | ₩51,590 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,171 | ₩51,430 | ₩48,971 | ₩51,343 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,129 | ₩49,265 | ₩48,102 | ₩48,637 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,574 | ₩51,496 | ₩48,570 | ₩48,620 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,309 | ₩52,017 | ₩50,187 | ₩50,554 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩49,973 | ₩50,882 | ₩49,626 | ₩50,485 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩51,015 | ₩51,069 | ₩49,686 | ₩50,107 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,423 | ₩50,895 | ₩48,423 | ₩50,614 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩53,020 | ₩53,020 | ₩50,521 | ₩51,149 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,403 | ₩52,926 | ₩50,614 | ₩52,652 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩50,989 | ₩51,109 | ₩49,631 | ₩50,512 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,441 | ₩50,695 | ₩49,905 | ₩50,472 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩47,875 | ₩48,249 | ₩46,713 | ₩48,249 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩48,009 | ₩48,155 | ₩47,007 | ₩47,194 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩46,018 | ₩46,913 | ₩45,965 | ₩46,913 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,112 | ₩46,539 | ₩45,337 | ₩45,437 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩48,918 | ₩48,918 | ₩47,243 | ₩47,675 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,343 | ₩48,437 | ₩47,680 | ₩48,116 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩48,036 | ₩48,624 | ₩47,127 | ₩48,467 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,145 | ₩49,145 | ₩47,261 | ₩47,261 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩45,991 | ₩47,608 | ₩45,684 | ₩47,408 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,194 | ₩47,635 | ₩45,617 | ₩46,860 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,637 | ₩49,332 | ₩47,969 | ₩48,437 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,693 | ₩49,693 | ₩48,918 | ₩49,105 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,673 | ₩48,851 | ₩46,486 | ₩48,530 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,427 | ₩50,457 | ₩47,767 | ₩48,303 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,153 | ₩54,334 | ₩52,726 | ₩53,968 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩55,077 | ₩55,077 | ₩51,323 | ₩52,178 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩56,013 | ₩56,828 | ₩54,970 | ₩56,353 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,808 | ₩55,072 | ₩53,781 | ₩54,970 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,124 | ₩53,314 | ₩51,888 | ₩52,766 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,512 | ₩53,073 | ₩52,191 | ₩52,980 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩50,922 | ₩51,283 | ₩50,111 | ₩50,721 | -0.39% | 8.2만 |
|---|