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 | ₩61,468 | ₩62,406 | ₩61,377 | ₩62,259 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,268 | ₩60,536 | ₩59,706 | ₩60,388 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,134 | ₩60,147 | ₩58,230 | ₩59,693 | -0.73% | 4.7만 |
| 2026.10.06 | ₩61,991 | ₩62,018 | ₩60,709 | ₩61,724 | -0.43% | 1.3만 |
| 2026.10.05 | ₩61,871 | ₩61,871 | ₩60,615 | ₩61,504 | -0.59% | 8.4만 |
| 2026.10.02 | ₩61,898 | ₩62,179 | ₩60,922 | ₩61,617 | -0.45% | 1.7만 |
| 2026.10.01 | ₩63,034 | ₩63,034 | ₩60,842 | ₩61,263 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,301 | ₩63,675 | ₩62,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,454 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,461 | ₩63,461 | ₩62,312 | ₩63,301 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,419 | ₩63,348 | ₩61,894 | ₩62,384 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,530 | ₩65,893 | ₩64,530 | ₩65,599 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,330 | ₩65,479 | ₩63,996 | ₩64,974 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,497 | ₩67,497 | ₩65,332 | ₩65,666 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩65,947 | ₩69,207 | ₩65,947 | ₩68,819 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,470 | ₩67,470 | ₩65,733 | ₩66,081 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩66,027 | ₩66,869 | ₩65,513 | ₩66,726 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,415 | ₩66,508 | ₩65,142 | ₩66,122 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,762 | ₩66,762 | ₩62,847 | ₩63,445 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,720 | ₩65,720 | ₩63,983 | ₩64,575 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,504 | ₩65,960 | ₩64,223 | ₩64,958 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩67,951 | ₩68,593 | ₩66,950 | ₩67,259 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,190 | ₩67,885 | ₩65,936 | ₩66,675 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,390 | ₩70,450 | ₩64,838 | ₩69,034 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,125 | ₩69,253 | ₩68,125 | ₩68,419 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,697 | ₩69,288 | ₩67,486 | ₩68,934 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,542 | ₩70,497 | ₩68,887 | ₩70,357 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,428 | ₩68,312 | ₩66,428 | ₩67,871 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,493 | ₩67,664 | ₩64,343 | ₩65,343 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,114 | ₩69,542 | ₩67,604 | ₩68,446 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩72,829 | ₩72,829 | ₩68,285 | ₩69,114 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩71,813 | ₩71,947 | ₩70,691 | ₩71,880 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩72,054 | ₩72,054 | ₩70,974 | ₩71,306 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,586 | ₩73,390 | ₩70,883 | ₩73,390 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,161 | ₩72,468 | ₩71,292 | ₩72,268 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,651 | ₩71,553 | ₩70,442 | ₩71,239 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩67,885 | ₩69,689 | ₩67,751 | ₩69,501 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,252 | ₩67,844 | ₩65,179 | ₩67,844 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩64,824 | ₩64,824 | ₩62,325 | ₩62,325 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩64,009 | ₩65,546 | ₩63,889 | ₩65,239 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,156 | ₩64,248 | ₩63,421 | ₩63,795 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,183 | ₩64,183 | ₩62,152 | ₩62,753 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,185 | ₩65,185 | ₩64,083 | ₩64,544 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,132 | ₩65,132 | ₩63,181 | ₩63,836 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩64,036 | ₩64,492 | ₩62,108 | ₩64,397 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩62,058 | ₩64,003 | ₩62,058 | ₩63,575 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,733 | ₩59,733 | ₩58,223 | ₩59,252 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩57,969 | ₩59,599 | ₩57,769 | ₩59,243 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,452 | ₩55,715 | ₩53,452 | ₩55,279 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩51,982 | ₩53,158 | ₩51,461 | ₩53,121 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩53,025 | ₩53,025 | ₩51,341 | ₩51,707 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,116 | ₩53,613 | ₩51,982 | ₩53,574 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,611 | ₩53,265 | ₩50,660 | ₩51,668 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,196 | ₩52,553 | ₩51,408 | ₩52,143 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,651 | ₩53,439 | ₩52,023 | ₩53,132 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,132 | ₩53,252 | ₩52,337 | ₩52,524 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,089 | ₩52,397 | ₩51,428 | ₩52,137 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,305 | ₩54,715 | ₩53,305 | ₩53,713 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,085 | ₩51,607 | ₩50,085 | ₩51,607 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,243 | ₩49,377 | ₩48,548 | ₩48,702 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,802 | ₩49,656 | ₩47,853 | ₩49,179 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,125 | ₩50,125 | ₩48,855 | ₩49,162 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩50,980 | ₩51,929 | ₩50,152 | ₩51,193 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,664 | ₩53,065 | ₩51,421 | ₩51,662 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,435 | ₩51,541 | ₩50,198 | ₩50,595 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩53,011 | ₩53,011 | ₩52,049 | ₩52,480 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,809 | ₩52,811 | ₩50,987 | ₩52,548 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,582 | ₩51,982 | ₩49,557 | ₩50,823 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,455 | ₩54,842 | ₩52,176 | ₩52,504 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,446 | ₩56,446 | ₩54,475 | ₩55,203 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,506 | ₩55,143 | ₩53,506 | ₩54,468 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,290 | ₩53,947 | ₩52,242 | ₩52,242 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,809 | ₩52,357 | ₩51,394 | ₩52,179 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,092 | ₩53,092 | ₩51,281 | ₩52,198 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,330 | ₩53,888 | ₩52,149 | ₩52,966 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,167 | ₩52,290 | ₩50,579 | ₩51,559 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,167 | ₩51,729 | ₩49,791 | ₩50,432 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,704 | ₩53,853 | ₩52,637 | ₩52,717 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,802 | ₩55,657 | ₩54,348 | ₩55,403 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,530 | ₩58,530 | ₩55,083 | ₩55,664 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,359 | ₩60,936 | ₩57,365 | ₩57,368 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,185 | ₩59,412 | ₩58,076 | ₩59,038 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,780 | ₩58,905 | ₩56,780 | ₩57,806 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,822 | ₩54,388 | ₩51,822 | ₩53,868 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,243 | ₩52,464 | ₩49,016 | ₩52,323 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,457 | ₩50,780 | ₩48,802 | ₩49,056 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,426 | ₩53,426 | ₩50,085 | ₩51,435 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,410 | ₩53,245 | ₩52,223 | ₩52,464 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,604 | ₩56,325 | ₩51,929 | ₩51,942 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩56,954 | ₩58,464 | ₩56,954 | ₩57,540 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩57,889 | ₩58,290 | ₩56,847 | ₩56,873 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,771 | ₩59,252 | ₩58,129 | ₩59,158 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,370 | ₩59,078 | ₩56,807 | ₩58,317 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,250 | ₩60,508 | ₩58,196 | ₩60,508 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,312 | ₩58,677 | ₩55,684 | ₩58,373 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,515 | ₩58,343 | ₩57,354 | ₩57,452 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,635 | ₩59,559 | ₩57,635 | ₩59,346 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩56,927 | ₩57,381 | ₩55,909 | ₩56,793 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,125 | ₩58,129 | ₩56,125 | ₩57,162 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,352 | ₩58,116 | ₩56,138 | ₩57,737 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩57,916 | ₩57,916 | ₩55,884 | ₩56,358 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩58,945 | ₩60,187 | ₩58,263 | ₩58,778 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩60,909 | ₩60,962 | ₩58,557 | ₩59,319 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,170 | ₩64,170 | ₩63,067 | ₩63,689 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,519 | ₩65,519 | ₩63,782 | ₩64,998 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩63,929 | ₩65,439 | ₩62,272 | ₩65,217 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,167 | ₩65,746 | ₩63,167 | ₩64,656 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,537 | ₩63,595 | ₩61,537 | ₩63,167 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,232 | ₩64,076 | ₩61,310 | ₩61,421 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,225 | ₩61,971 | ₩59,225 | ₩61,362 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,608 | ₩58,116 | ₩56,995 | ₩56,995 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,689 | ₩58,076 | ₩56,793 | ₩57,032 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,143 | ₩59,339 | ₩57,929 | ₩58,037 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,530 | ₩59,466 | ₩58,223 | ₩58,608 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,464 | ₩58,918 | ₩57,261 | ₩57,440 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,415 | ₩60,628 | ₩58,637 | ₩59,392 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,619 | ₩62,619 | ₩61,403 | ₩61,991 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,392 | ₩62,724 | ₩61,778 | ₩62,593 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,288 | ₩63,670 | ₩60,668 | ₩62,110 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,221 | ₩64,377 | ₩63,221 | ₩63,662 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩66,027 | ₩66,388 | ₩62,406 | ₩62,472 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,682 | ₩67,069 | ₩65,974 | ₩66,655 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,310 | ₩68,767 | ₩67,176 | ₩67,671 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩66,842 | ₩66,909 | ₩65,412 | ₩65,506 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,789 | ₩67,216 | ₩65,372 | ₩65,640 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩66,816 | ₩67,751 | ₩66,421 | ₩67,323 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,477 | ₩65,947 | ₩64,397 | ₩65,907 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,666 | ₩66,228 | ₩65,199 | ₩65,800 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,626 | ₩66,027 | ₩64,170 | ₩65,172 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,150 | ₩67,350 | ₩63,769 | ₩64,804 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,717 | ₩63,074 | ₩60,508 | ₩62,954 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩61,871 | ₩62,807 | ₩61,738 | ₩62,086 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,693 | ₩63,194 | ₩58,838 | ₩62,432 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,807 | ₩64,891 | ₩61,938 | ₩63,876 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,822 | ₩60,829 | ₩57,822 | ₩60,723 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,261 | ₩58,119 | ₩55,818 | ₩56,539 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,760 | ₩57,368 | ₩53,760 | ₩56,346 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,818 | ₩57,034 | ₩54,147 | ₩54,508 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,170 | ₩58,330 | ₩56,967 | ₩57,420 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,749 | ₩55,878 | ₩53,611 | ₩55,510 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,466 | ₩56,553 | ₩53,052 | ₩55,036 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,508 | ₩55,163 | ₩52,116 | ₩52,784 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,452 | ₩55,310 | ₩52,156 | ₩55,162 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,521 | ₩60,628 | ₩58,530 | ₩58,680 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,742 | ₩64,998 | ₩62,780 | ₩63,129 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,499 | ₩64,906 | ₩62,279 | ₩63,707 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩66,936 | ₩66,936 | ₩62,128 | ₩62,432 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,686 | ₩68,833 | ₩66,321 | ₩66,709 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,234 | ₩69,234 | ₩67,043 | ₩68,045 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩70,036 | ₩71,265 | ₩69,167 | ₩70,036 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩67,016 | ₩68,726 | ₩64,256 | ₩68,632 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,190 | ₩69,301 | ₩66,134 | ₩68,513 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,746 | ₩71,746 | ₩67,216 | ₩68,593 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩72,802 | ₩73,497 | ₩70,183 | ₩71,773 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,441 | ₩72,749 | ₩69,020 | ₩70,918 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩78,869 | ₩78,869 | ₩74,847 | ₩77,426 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,156 | ₩77,853 | ₩75,488 | ₩77,740 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,283 | ₩75,969 | ₩72,455 | ₩75,675 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,753 | ₩75,101 | ₩73,363 | ₩74,138 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,265 | ₩73,991 | ₩69,942 | ₩73,671 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,399 | ₩72,749 | ₩71,232 | ₩72,749 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,488 | ₩70,290 | ₩67,938 | ₩70,236 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,550 | ₩69,421 | ₩67,216 | ₩69,254 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,775 | ₩68,406 | ₩66,695 | ₩67,652 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩66,054 | ₩66,869 | ₩64,303 | ₩66,305 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,575 | ₩68,980 | ₩66,060 | ₩68,940 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,156 | ₩70,277 | ₩64,811 | ₩64,878 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,341 | ₩70,691 | ₩68,085 | ₩70,450 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,152 | ₩68,820 | ₩67,403 | ₩68,285 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,121 | ₩68,297 | ₩65,800 | ₩68,219 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,325 | ₩64,597 | ₩62,325 | ₩64,464 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,820 | ₩63,695 | ₩60,615 | ₩60,682 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,136 | ₩67,136 | ₩62,756 | ₩65,158 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,588 | ₩66,695 | ₩63,902 | ₩65,680 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,219 | ₩64,330 | ₩61,256 | ₩62,472 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,733 | ₩67,577 | ₩61,484 | ₩62,466 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,170 | ₩76,170 | ₩69,501 | ₩71,987 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,448 | ₩75,608 | ₩73,243 | ₩75,582 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,245 | ₩74,245 | ₩70,009 | ₩73,564 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩76,023 | ₩76,130 | ₩72,441 | ₩72,669 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,706 | ₩72,747 | ₩70,718 | ₩72,341 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩66,922 | ₩71,399 | ₩66,922 | ₩70,704 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩70,971 | ₩70,971 | ₩66,882 | ₩67,684 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,724 | ₩68,657 | ₩66,882 | ₩68,559 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,755 | ₩64,143 | ₩62,281 | ₩64,063 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,475 | ₩64,478 | ₩62,843 | ₩64,063 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,330 | ₩64,410 | ₩62,927 | ₩63,929 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,608 | ₩64,744 | ₩63,182 | ₩63,261 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩63,074 | ₩64,076 | ₩62,807 | ₩63,608 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,470 | ₩61,724 | ₩60,388 | ₩61,190 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩60,080 | ₩60,869 | ₩59,479 | ₩60,856 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,455 | ₩61,176 | ₩58,898 | ₩61,176 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,642 | ₩61,791 | ₩60,134 | ₩61,350 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,118 | ₩61,083 | ₩59,118 | ₩59,666 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,744 | ₩59,359 | ₩56,152 | ₩57,595 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,410 | ₩61,183 | ₩58,183 | ₩58,383 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,321 | ₩60,321 | ₩58,423 | ₩58,811 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,575 | ₩60,575 | ₩57,582 | ₩58,023 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,179 | ₩62,219 | ₩60,722 | ₩61,965 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,510 | ₩61,510 | ₩59,840 | ₩60,628 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,430 | ₩61,430 | ₩60,040 | ₩61,049 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,107 | ₩61,927 | ₩60,107 | ₩61,310 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩57,996 | ₩59,412 | ₩57,996 | ₩58,911 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,542 | ₩58,505 | ₩56,954 | ₩57,729 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,210 | ₩58,657 | ₩57,301 | ₩58,096 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩58,023 | ₩58,210 | ₩56,780 | ₩57,461 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,452 | ₩59,452 | ₩56,619 | ₩57,141 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,174 | ₩60,174 | ₩56,847 | ₩58,107 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,673 | ₩58,945 | ₩56,259 | ₩58,349 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,775 | ₩56,325 | ₩54,308 | ₩56,068 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,187 | ₩55,176 | ₩53,907 | ₩55,069 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,176 | ₩55,176 | ₩53,452 | ₩53,591 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,550 | ₩55,791 | ₩54,121 | ₩54,340 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,319 | ₩54,441 | ₩53,319 | ₩54,340 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩55,083 | ₩55,323 | ₩53,292 | ₩54,153 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,468 | ₩54,956 | ₩52,985 | ₩54,495 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,112 | ₩56,112 | ₩54,789 | ₩54,982 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,521 | ₩55,457 | ₩54,274 | ₩55,369 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,116 | ₩53,827 | ₩52,116 | ₩53,786 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,555 | ₩52,023 | ₩50,860 | ₩51,595 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,176 | ₩51,435 | ₩48,976 | ₩51,348 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,134 | ₩49,270 | ₩48,107 | ₩48,642 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,579 | ₩51,501 | ₩48,575 | ₩48,624 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,314 | ₩52,023 | ₩50,192 | ₩50,559 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩49,978 | ₩50,887 | ₩49,631 | ₩50,490 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩51,020 | ₩51,074 | ₩49,691 | ₩50,112 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,428 | ₩50,900 | ₩48,428 | ₩50,619 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩53,025 | ₩53,025 | ₩50,526 | ₩51,154 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,408 | ₩52,931 | ₩50,619 | ₩52,657 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩50,994 | ₩51,114 | ₩49,636 | ₩50,517 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,446 | ₩50,700 | ₩49,910 | ₩50,476 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩47,880 | ₩48,254 | ₩46,717 | ₩48,254 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩48,014 | ₩48,159 | ₩47,011 | ₩47,198 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩46,023 | ₩46,918 | ₩45,969 | ₩46,918 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,116 | ₩46,544 | ₩45,341 | ₩45,441 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩48,922 | ₩48,922 | ₩47,248 | ₩47,680 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,348 | ₩48,441 | ₩47,685 | ₩48,121 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩48,040 | ₩48,628 | ₩47,132 | ₩48,472 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,149 | ₩49,149 | ₩47,265 | ₩47,265 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩45,996 | ₩47,613 | ₩45,688 | ₩47,412 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,198 | ₩47,639 | ₩45,622 | ₩46,864 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,642 | ₩49,337 | ₩47,974 | ₩48,441 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,697 | ₩49,697 | ₩48,922 | ₩49,109 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,677 | ₩48,855 | ₩46,490 | ₩48,535 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,432 | ₩50,462 | ₩47,772 | ₩48,308 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,158 | ₩54,340 | ₩52,731 | ₩53,974 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩55,083 | ₩55,083 | ₩51,328 | ₩52,183 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩56,018 | ₩56,833 | ₩54,976 | ₩56,359 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,813 | ₩55,077 | ₩53,786 | ₩54,976 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,129 | ₩53,319 | ₩51,893 | ₩52,771 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,517 | ₩53,078 | ₩52,196 | ₩52,985 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩50,927 | ₩51,288 | ₩50,116 | ₩50,726 | -0.39% | 8.2만 |
|---|