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 | ₩61,475 | ₩62,414 | ₩61,385 | ₩62,267 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,275 | ₩60,544 | ₩59,714 | ₩60,396 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,142 | ₩60,155 | ₩58,237 | ₩59,701 | -0.73% | 4.7만 |
| 2026.10.06 | ₩61,999 | ₩62,026 | ₩60,716 | ₩61,732 | -0.43% | 1.3만 |
| 2026.10.05 | ₩61,879 | ₩61,879 | ₩60,623 | ₩61,511 | -0.59% | 8.4만 |
| 2026.10.02 | ₩61,906 | ₩62,186 | ₩60,930 | ₩61,625 | -0.45% | 1.7만 |
| 2026.10.01 | ₩63,042 | ₩63,042 | ₩60,850 | ₩61,271 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,309 | ₩63,683 | ₩62,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,462 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,469 | ₩63,469 | ₩62,320 | ₩63,309 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,427 | ₩63,356 | ₩61,902 | ₩62,392 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,539 | ₩65,902 | ₩64,539 | ₩65,608 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,338 | ₩65,488 | ₩64,004 | ₩64,982 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,506 | ₩67,506 | ₩65,341 | ₩65,675 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩65,955 | ₩69,216 | ₩65,955 | ₩68,827 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,479 | ₩67,479 | ₩65,741 | ₩66,089 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩66,035 | ₩66,877 | ₩65,521 | ₩66,734 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,423 | ₩66,517 | ₩65,151 | ₩66,130 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,771 | ₩66,771 | ₩62,855 | ₩63,453 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,728 | ₩65,728 | ₩63,991 | ₩64,583 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,512 | ₩65,969 | ₩64,231 | ₩64,966 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩67,960 | ₩68,602 | ₩66,959 | ₩67,268 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,198 | ₩67,893 | ₩65,945 | ₩66,684 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,399 | ₩70,459 | ₩64,846 | ₩69,043 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,134 | ₩69,262 | ₩68,134 | ₩68,428 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,706 | ₩69,296 | ₩67,495 | ₩68,942 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,550 | ₩70,506 | ₩68,896 | ₩70,366 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,436 | ₩68,321 | ₩66,436 | ₩67,880 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,501 | ₩67,673 | ₩64,352 | ₩65,351 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,123 | ₩69,550 | ₩67,613 | ₩68,455 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩72,838 | ₩72,838 | ₩68,294 | ₩69,123 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩71,822 | ₩71,956 | ₩70,700 | ₩71,889 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩72,063 | ₩72,063 | ₩70,983 | ₩71,315 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,595 | ₩73,399 | ₩70,892 | ₩73,399 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,170 | ₩72,477 | ₩71,301 | ₩72,277 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,660 | ₩71,562 | ₩70,451 | ₩71,248 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩67,893 | ₩69,697 | ₩67,760 | ₩69,510 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,260 | ₩67,853 | ₩65,187 | ₩67,853 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩64,833 | ₩64,833 | ₩62,333 | ₩62,333 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩64,017 | ₩65,554 | ₩63,897 | ₩65,247 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,164 | ₩64,257 | ₩63,429 | ₩63,804 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,191 | ₩64,191 | ₩62,160 | ₩62,761 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,193 | ₩65,193 | ₩64,091 | ₩64,552 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,140 | ₩65,140 | ₩63,189 | ₩63,844 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩64,044 | ₩64,500 | ₩62,116 | ₩64,405 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩62,066 | ₩64,011 | ₩62,066 | ₩63,583 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,741 | ₩59,741 | ₩58,230 | ₩59,260 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩57,977 | ₩59,607 | ₩57,776 | ₩59,250 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,459 | ₩55,722 | ₩53,459 | ₩55,286 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩51,989 | ₩53,165 | ₩51,468 | ₩53,128 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩53,032 | ₩53,032 | ₩51,348 | ₩51,714 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,123 | ₩53,620 | ₩51,989 | ₩53,581 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,617 | ₩53,272 | ₩50,666 | ₩51,675 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,203 | ₩52,560 | ₩51,414 | ₩52,149 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,657 | ₩53,446 | ₩52,029 | ₩53,138 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,138 | ₩53,259 | ₩52,343 | ₩52,530 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,096 | ₩52,403 | ₩51,434 | ₩52,144 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,312 | ₩54,722 | ₩53,312 | ₩53,720 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,091 | ₩51,614 | ₩50,091 | ₩51,614 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,249 | ₩49,383 | ₩48,554 | ₩48,708 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,808 | ₩49,662 | ₩47,859 | ₩49,185 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,131 | ₩50,131 | ₩48,862 | ₩49,168 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩50,987 | ₩51,936 | ₩50,158 | ₩51,199 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,671 | ₩53,072 | ₩51,428 | ₩51,668 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,441 | ₩51,548 | ₩50,205 | ₩50,602 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩53,018 | ₩53,018 | ₩52,056 | ₩52,486 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,815 | ₩52,818 | ₩50,993 | ₩52,554 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,588 | ₩51,989 | ₩49,563 | ₩50,829 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,462 | ₩54,849 | ₩52,183 | ₩52,510 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,453 | ₩56,453 | ₩54,482 | ₩55,210 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,513 | ₩55,150 | ₩53,513 | ₩54,475 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,296 | ₩53,954 | ₩52,248 | ₩52,248 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,815 | ₩52,363 | ₩51,401 | ₩52,186 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,098 | ₩53,098 | ₩51,287 | ₩52,204 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,337 | ₩53,895 | ₩52,156 | ₩52,973 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,174 | ₩52,296 | ₩50,586 | ₩51,565 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,174 | ₩51,735 | ₩49,797 | ₩50,439 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,711 | ₩53,860 | ₩52,644 | ₩52,724 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,809 | ₩55,664 | ₩54,355 | ₩55,410 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,538 | ₩58,538 | ₩55,090 | ₩55,671 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,366 | ₩60,943 | ₩57,372 | ₩57,375 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,193 | ₩59,420 | ₩58,083 | ₩59,046 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,787 | ₩58,912 | ₩56,787 | ₩57,813 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,829 | ₩54,395 | ₩51,829 | ₩53,875 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,249 | ₩52,470 | ₩49,022 | ₩52,330 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,463 | ₩50,786 | ₩48,808 | ₩49,062 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,432 | ₩53,432 | ₩50,091 | ₩51,441 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,417 | ₩53,252 | ₩52,230 | ₩52,470 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,611 | ₩56,333 | ₩51,936 | ₩51,949 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩56,961 | ₩58,471 | ₩56,961 | ₩57,547 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩57,896 | ₩58,297 | ₩56,854 | ₩56,881 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,778 | ₩59,260 | ₩58,137 | ₩59,166 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,377 | ₩59,086 | ₩56,814 | ₩58,324 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,257 | ₩60,516 | ₩58,204 | ₩60,516 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,319 | ₩58,685 | ₩55,691 | ₩58,380 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,522 | ₩58,351 | ₩57,362 | ₩57,459 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,642 | ₩59,567 | ₩57,642 | ₩59,353 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩56,934 | ₩57,388 | ₩55,916 | ₩56,800 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,132 | ₩58,137 | ₩56,132 | ₩57,169 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,359 | ₩58,124 | ₩56,146 | ₩57,744 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩57,923 | ₩57,923 | ₩55,892 | ₩56,365 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩58,952 | ₩60,195 | ₩58,271 | ₩58,785 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩60,917 | ₩60,970 | ₩58,565 | ₩59,326 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,178 | ₩64,178 | ₩63,075 | ₩63,697 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,528 | ₩65,528 | ₩63,790 | ₩65,006 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩63,937 | ₩65,447 | ₩62,280 | ₩65,226 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,175 | ₩65,755 | ₩63,175 | ₩64,664 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,545 | ₩63,603 | ₩61,545 | ₩63,175 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,240 | ₩64,084 | ₩61,318 | ₩61,429 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,233 | ₩61,979 | ₩59,233 | ₩61,370 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,616 | ₩58,124 | ₩57,002 | ₩57,002 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,696 | ₩58,083 | ₩56,800 | ₩57,040 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,150 | ₩59,346 | ₩57,936 | ₩58,045 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,538 | ₩59,473 | ₩58,230 | ₩58,615 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,471 | ₩58,925 | ₩57,268 | ₩57,447 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,422 | ₩60,636 | ₩58,645 | ₩59,400 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,627 | ₩62,627 | ₩61,411 | ₩61,999 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,400 | ₩62,732 | ₩61,785 | ₩62,601 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,296 | ₩63,678 | ₩60,676 | ₩62,118 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,229 | ₩64,385 | ₩63,229 | ₩63,670 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩66,035 | ₩66,396 | ₩62,414 | ₩62,480 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,690 | ₩67,078 | ₩65,982 | ₩66,664 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,318 | ₩68,775 | ₩67,185 | ₩67,679 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩66,851 | ₩66,918 | ₩65,421 | ₩65,514 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,797 | ₩67,225 | ₩65,381 | ₩65,648 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩66,824 | ₩67,760 | ₩66,430 | ₩67,332 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,485 | ₩65,955 | ₩64,405 | ₩65,915 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,675 | ₩66,236 | ₩65,207 | ₩65,808 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,635 | ₩66,035 | ₩64,178 | ₩65,180 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,158 | ₩67,359 | ₩63,777 | ₩64,813 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,725 | ₩63,082 | ₩60,516 | ₩62,962 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩61,879 | ₩62,815 | ₩61,745 | ₩62,094 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,701 | ₩63,202 | ₩58,845 | ₩62,440 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,815 | ₩64,899 | ₩61,946 | ₩63,884 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,829 | ₩60,837 | ₩57,829 | ₩60,731 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,268 | ₩58,126 | ₩55,825 | ₩56,546 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,767 | ₩57,375 | ₩53,767 | ₩56,353 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,825 | ₩57,041 | ₩54,154 | ₩54,515 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,177 | ₩58,337 | ₩56,974 | ₩57,427 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,756 | ₩55,885 | ₩53,618 | ₩55,517 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,473 | ₩56,560 | ₩53,058 | ₩55,043 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,515 | ₩55,170 | ₩52,123 | ₩52,791 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,459 | ₩55,317 | ₩52,163 | ₩55,169 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,529 | ₩60,636 | ₩58,538 | ₩58,688 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,750 | ₩65,006 | ₩62,788 | ₩63,137 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,507 | ₩64,914 | ₩62,287 | ₩63,715 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩66,944 | ₩66,944 | ₩62,136 | ₩62,440 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,695 | ₩68,842 | ₩66,330 | ₩66,717 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,243 | ₩69,243 | ₩67,051 | ₩68,054 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩70,045 | ₩71,274 | ₩69,176 | ₩70,045 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩67,024 | ₩68,735 | ₩64,265 | ₩68,640 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,198 | ₩69,310 | ₩66,142 | ₩68,521 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,756 | ₩71,756 | ₩67,225 | ₩68,602 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩72,811 | ₩73,506 | ₩70,192 | ₩71,782 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,451 | ₩72,758 | ₩69,029 | ₩70,927 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩78,879 | ₩78,879 | ₩74,856 | ₩77,436 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,166 | ₩77,863 | ₩75,498 | ₩77,750 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,293 | ₩75,979 | ₩72,464 | ₩75,685 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,763 | ₩75,110 | ₩73,373 | ₩74,148 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,274 | ₩74,001 | ₩69,951 | ₩73,680 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,408 | ₩72,758 | ₩71,241 | ₩72,758 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,497 | ₩70,299 | ₩67,947 | ₩70,245 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,559 | ₩69,430 | ₩67,225 | ₩69,263 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,784 | ₩68,414 | ₩66,704 | ₩67,661 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩66,062 | ₩66,877 | ₩64,311 | ₩66,313 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,583 | ₩68,989 | ₩66,069 | ₩68,949 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,165 | ₩70,285 | ₩64,819 | ₩64,886 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,350 | ₩70,700 | ₩68,094 | ₩70,459 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,160 | ₩68,829 | ₩67,412 | ₩68,294 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,129 | ₩68,306 | ₩65,808 | ₩68,227 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,333 | ₩64,605 | ₩62,333 | ₩64,472 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,828 | ₩63,703 | ₩60,623 | ₩60,690 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,145 | ₩67,145 | ₩62,764 | ₩65,167 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,597 | ₩66,704 | ₩63,910 | ₩65,688 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,227 | ₩64,338 | ₩61,264 | ₩62,480 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,741 | ₩67,586 | ₩61,491 | ₩62,474 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,179 | ₩76,179 | ₩69,510 | ₩71,996 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,458 | ₩75,618 | ₩73,252 | ₩75,591 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,255 | ₩74,255 | ₩70,018 | ₩73,573 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩76,032 | ₩76,139 | ₩72,451 | ₩72,678 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,716 | ₩72,757 | ₩70,727 | ₩72,350 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩66,931 | ₩71,408 | ₩66,931 | ₩70,713 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩70,980 | ₩70,980 | ₩66,891 | ₩67,693 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,733 | ₩68,666 | ₩66,891 | ₩68,568 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,763 | ₩64,151 | ₩62,289 | ₩64,071 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,483 | ₩64,486 | ₩62,851 | ₩64,071 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,338 | ₩64,418 | ₩62,935 | ₩63,937 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,616 | ₩64,752 | ₩63,190 | ₩63,269 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩63,082 | ₩64,084 | ₩62,815 | ₩63,616 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,478 | ₩61,732 | ₩60,396 | ₩61,197 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩60,088 | ₩60,877 | ₩59,487 | ₩60,863 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,462 | ₩61,184 | ₩58,905 | ₩61,184 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,649 | ₩61,799 | ₩60,142 | ₩61,358 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,126 | ₩61,090 | ₩59,126 | ₩59,674 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,752 | ₩59,366 | ₩56,159 | ₩57,602 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,418 | ₩61,191 | ₩58,190 | ₩58,391 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,329 | ₩60,329 | ₩58,431 | ₩58,818 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,583 | ₩60,583 | ₩57,589 | ₩58,030 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,186 | ₩62,227 | ₩60,730 | ₩61,973 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,518 | ₩61,518 | ₩59,848 | ₩60,636 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,438 | ₩61,438 | ₩60,048 | ₩61,057 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,115 | ₩61,935 | ₩60,115 | ₩61,318 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩58,003 | ₩59,420 | ₩58,003 | ₩58,919 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,549 | ₩58,512 | ₩56,961 | ₩57,736 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,217 | ₩58,665 | ₩57,308 | ₩58,103 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩58,030 | ₩58,217 | ₩56,787 | ₩57,469 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,460 | ₩59,460 | ₩56,627 | ₩57,148 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,182 | ₩60,182 | ₩56,854 | ₩58,114 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,680 | ₩58,952 | ₩56,266 | ₩58,356 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,782 | ₩56,333 | ₩54,315 | ₩56,075 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,194 | ₩55,183 | ₩53,914 | ₩55,076 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,183 | ₩55,183 | ₩53,459 | ₩53,598 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,557 | ₩55,798 | ₩54,127 | ₩54,347 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,326 | ₩54,448 | ₩53,326 | ₩54,347 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩55,090 | ₩55,330 | ₩53,299 | ₩54,160 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,475 | ₩54,963 | ₩52,991 | ₩54,502 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,119 | ₩56,119 | ₩54,796 | ₩54,989 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,528 | ₩55,464 | ₩54,281 | ₩55,376 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,123 | ₩53,833 | ₩52,123 | ₩53,793 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,561 | ₩52,029 | ₩50,866 | ₩51,601 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,182 | ₩51,441 | ₩48,982 | ₩51,354 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,140 | ₩49,276 | ₩48,113 | ₩48,648 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,586 | ₩51,508 | ₩48,581 | ₩48,630 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,321 | ₩52,029 | ₩50,198 | ₩50,566 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩49,984 | ₩50,893 | ₩49,637 | ₩50,496 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩51,027 | ₩51,080 | ₩49,697 | ₩50,118 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,434 | ₩50,907 | ₩48,434 | ₩50,626 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩53,032 | ₩53,032 | ₩50,532 | ₩51,160 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,414 | ₩52,938 | ₩50,626 | ₩52,664 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩51,000 | ₩51,120 | ₩49,642 | ₩50,523 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,452 | ₩50,706 | ₩49,916 | ₩50,483 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩47,886 | ₩48,260 | ₩46,723 | ₩48,260 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩48,020 | ₩48,165 | ₩47,017 | ₩47,204 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩46,028 | ₩46,924 | ₩45,975 | ₩46,924 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,122 | ₩46,550 | ₩45,347 | ₩45,447 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩48,929 | ₩48,929 | ₩47,254 | ₩47,686 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,354 | ₩48,447 | ₩47,691 | ₩48,127 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩48,046 | ₩48,635 | ₩47,138 | ₩48,478 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,156 | ₩49,156 | ₩47,271 | ₩47,271 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩46,002 | ₩47,619 | ₩45,694 | ₩47,418 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,204 | ₩47,646 | ₩45,627 | ₩46,870 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,648 | ₩49,343 | ₩47,980 | ₩48,447 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,704 | ₩49,704 | ₩48,929 | ₩49,116 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,683 | ₩48,862 | ₩46,496 | ₩48,541 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,439 | ₩50,468 | ₩47,778 | ₩48,314 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,165 | ₩54,347 | ₩52,737 | ₩53,980 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩55,090 | ₩55,090 | ₩51,334 | ₩52,190 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩56,025 | ₩56,840 | ₩54,983 | ₩56,366 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,820 | ₩55,084 | ₩53,793 | ₩54,983 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,136 | ₩53,326 | ₩51,900 | ₩52,778 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,524 | ₩53,085 | ₩52,203 | ₩52,991 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩50,933 | ₩51,294 | ₩50,122 | ₩50,733 | -0.39% | 8.2만 |
|---|