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 | ₩61,457 | ₩62,395 | ₩61,366 | ₩62,248 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,257 | ₩60,526 | ₩59,696 | ₩60,377 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,124 | ₩60,137 | ₩58,220 | ₩59,683 | -0.73% | 4.7만 |
| 2026.10.06 | ₩61,981 | ₩62,007 | ₩60,698 | ₩61,714 | -0.43% | 1.3만 |
| 2026.10.05 | ₩61,861 | ₩61,861 | ₩60,605 | ₩61,493 | -0.59% | 8.4만 |
| 2026.10.02 | ₩61,887 | ₩62,168 | ₩60,912 | ₩61,607 | -0.45% | 1.7만 |
| 2026.10.01 | ₩63,023 | ₩63,023 | ₩60,832 | ₩61,253 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,290 | ₩63,664 | ₩62,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,443 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,450 | ₩63,450 | ₩62,301 | ₩63,290 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,408 | ₩63,337 | ₩61,883 | ₩62,374 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,519 | ₩65,882 | ₩64,519 | ₩65,588 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,319 | ₩65,468 | ₩63,985 | ₩64,963 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,485 | ₩67,485 | ₩65,321 | ₩65,655 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩65,936 | ₩69,196 | ₩65,936 | ₩68,807 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,459 | ₩67,459 | ₩65,722 | ₩66,069 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩66,016 | ₩66,857 | ₩65,501 | ₩66,714 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,403 | ₩66,497 | ₩65,131 | ₩66,111 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,751 | ₩66,751 | ₩62,836 | ₩63,434 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,708 | ₩65,708 | ₩63,972 | ₩64,563 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,493 | ₩65,949 | ₩64,212 | ₩64,947 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩67,940 | ₩68,581 | ₩66,939 | ₩67,248 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,178 | ₩67,873 | ₩65,925 | ₩66,664 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,379 | ₩70,438 | ₩64,827 | ₩69,022 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,113 | ₩69,241 | ₩68,113 | ₩68,407 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,686 | ₩69,276 | ₩67,475 | ₩68,922 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,530 | ₩70,485 | ₩68,875 | ₩70,345 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,417 | ₩68,300 | ₩66,417 | ₩67,860 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,481 | ₩67,652 | ₩64,332 | ₩65,332 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,102 | ₩69,530 | ₩67,592 | ₩68,434 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩72,816 | ₩72,816 | ₩68,274 | ₩69,102 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩71,801 | ₩71,935 | ₩70,679 | ₩71,868 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩72,041 | ₩72,041 | ₩70,962 | ₩71,293 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,574 | ₩73,378 | ₩70,871 | ₩73,378 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,148 | ₩72,456 | ₩71,280 | ₩72,255 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,639 | ₩71,540 | ₩70,430 | ₩71,226 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩67,873 | ₩69,677 | ₩67,739 | ₩69,490 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,241 | ₩67,833 | ₩65,167 | ₩67,833 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩64,813 | ₩64,813 | ₩62,315 | ₩62,315 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩63,998 | ₩65,535 | ₩63,878 | ₩65,227 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,145 | ₩64,237 | ₩63,410 | ₩63,784 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,172 | ₩64,172 | ₩62,141 | ₩62,742 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,174 | ₩65,174 | ₩64,072 | ₩64,533 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,121 | ₩65,121 | ₩63,170 | ₩63,825 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩64,025 | ₩64,481 | ₩62,097 | ₩64,386 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩62,048 | ₩63,992 | ₩62,048 | ₩63,564 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,723 | ₩59,723 | ₩58,213 | ₩59,242 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩57,959 | ₩59,589 | ₩57,759 | ₩59,232 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,443 | ₩55,705 | ₩53,443 | ₩55,270 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩51,974 | ₩53,149 | ₩51,452 | ₩53,112 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩53,016 | ₩53,016 | ₩51,332 | ₩51,698 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,107 | ₩53,604 | ₩51,974 | ₩53,565 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,601 | ₩53,256 | ₩50,651 | ₩51,660 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,187 | ₩52,544 | ₩51,399 | ₩52,134 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,642 | ₩53,430 | ₩52,014 | ₩53,123 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,123 | ₩53,243 | ₩52,328 | ₩52,515 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,080 | ₩52,388 | ₩51,419 | ₩52,128 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,296 | ₩54,706 | ₩53,296 | ₩53,704 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,076 | ₩51,598 | ₩50,076 | ₩51,598 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,235 | ₩49,368 | ₩48,540 | ₩48,693 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,794 | ₩49,647 | ₩47,845 | ₩49,170 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,116 | ₩50,116 | ₩48,847 | ₩49,153 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩50,971 | ₩51,920 | ₩50,143 | ₩51,184 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,655 | ₩53,056 | ₩51,412 | ₩51,653 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,426 | ₩51,533 | ₩50,190 | ₩50,587 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩53,002 | ₩53,002 | ₩52,040 | ₩52,471 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,800 | ₩52,802 | ₩50,978 | ₩52,539 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,573 | ₩51,974 | ₩49,549 | ₩50,814 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,445 | ₩54,833 | ₩52,167 | ₩52,495 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,436 | ₩56,436 | ₩54,465 | ₩55,193 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,497 | ₩55,133 | ₩53,497 | ₩54,459 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,281 | ₩53,938 | ₩52,233 | ₩52,233 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,800 | ₩52,348 | ₩51,386 | ₩52,170 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,082 | ₩53,082 | ₩51,272 | ₩52,189 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,321 | ₩53,879 | ₩52,141 | ₩52,957 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,159 | ₩52,281 | ₩50,571 | ₩51,550 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,159 | ₩51,720 | ₩49,782 | ₩50,424 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,695 | ₩53,844 | ₩52,628 | ₩52,708 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,793 | ₩55,648 | ₩54,338 | ₩55,394 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,520 | ₩58,520 | ₩55,073 | ₩55,654 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,349 | ₩60,925 | ₩57,355 | ₩57,358 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,175 | ₩59,402 | ₩58,066 | ₩59,028 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,770 | ₩58,894 | ₩56,770 | ₩57,796 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,813 | ₩54,378 | ₩51,813 | ₩53,859 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,235 | ₩52,454 | ₩49,007 | ₩52,314 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,448 | ₩50,771 | ₩48,794 | ₩49,047 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,416 | ₩53,416 | ₩50,076 | ₩51,426 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,401 | ₩53,236 | ₩52,214 | ₩52,454 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,594 | ₩56,316 | ₩51,920 | ₩51,933 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩56,944 | ₩58,454 | ₩56,944 | ₩57,530 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩57,879 | ₩58,280 | ₩56,837 | ₩56,864 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,761 | ₩59,242 | ₩58,119 | ₩59,148 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,360 | ₩59,068 | ₩56,797 | ₩58,307 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,240 | ₩60,498 | ₩58,186 | ₩60,498 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,302 | ₩58,667 | ₩55,674 | ₩58,363 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,505 | ₩58,333 | ₩57,345 | ₩57,442 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,625 | ₩59,549 | ₩57,625 | ₩59,335 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩56,917 | ₩57,371 | ₩55,899 | ₩56,783 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,115 | ₩58,119 | ₩56,115 | ₩57,152 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,342 | ₩58,106 | ₩56,129 | ₩57,727 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩57,906 | ₩57,906 | ₩55,875 | ₩56,348 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩58,934 | ₩60,177 | ₩58,253 | ₩58,767 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩60,899 | ₩60,952 | ₩58,547 | ₩59,309 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,159 | ₩64,159 | ₩63,056 | ₩63,678 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,508 | ₩65,508 | ₩63,771 | ₩64,987 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩63,918 | ₩65,428 | ₩62,261 | ₩65,206 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,157 | ₩65,735 | ₩63,157 | ₩64,645 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,526 | ₩63,584 | ₩61,526 | ₩63,157 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,221 | ₩64,065 | ₩61,299 | ₩61,410 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,215 | ₩61,961 | ₩59,215 | ₩61,351 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,598 | ₩58,106 | ₩56,985 | ₩56,985 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,679 | ₩58,066 | ₩56,783 | ₩57,023 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,133 | ₩59,329 | ₩57,919 | ₩58,027 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,520 | ₩59,456 | ₩58,213 | ₩58,598 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,454 | ₩58,908 | ₩57,251 | ₩57,430 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,404 | ₩60,618 | ₩58,627 | ₩59,382 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,609 | ₩62,609 | ₩61,393 | ₩61,981 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,382 | ₩62,713 | ₩61,767 | ₩62,582 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,277 | ₩63,659 | ₩60,658 | ₩62,100 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,210 | ₩64,366 | ₩63,210 | ₩63,651 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩66,016 | ₩66,376 | ₩62,395 | ₩62,462 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,670 | ₩67,058 | ₩65,962 | ₩66,644 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,298 | ₩68,755 | ₩67,165 | ₩67,659 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩66,831 | ₩66,898 | ₩65,401 | ₩65,495 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,777 | ₩67,205 | ₩65,361 | ₩65,628 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩66,804 | ₩67,739 | ₩66,410 | ₩67,312 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,466 | ₩65,936 | ₩64,386 | ₩65,895 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,655 | ₩66,216 | ₩65,187 | ₩65,789 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,615 | ₩66,016 | ₩64,159 | ₩65,161 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,138 | ₩67,338 | ₩63,758 | ₩64,793 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,707 | ₩63,063 | ₩60,498 | ₩62,943 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩61,861 | ₩62,796 | ₩61,727 | ₩62,076 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,683 | ₩63,183 | ₩58,828 | ₩62,422 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,796 | ₩64,880 | ₩61,927 | ₩63,865 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,812 | ₩60,818 | ₩57,812 | ₩60,713 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,251 | ₩58,109 | ₩55,808 | ₩56,530 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,750 | ₩57,358 | ₩53,750 | ₩56,336 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,808 | ₩57,024 | ₩54,138 | ₩54,499 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,160 | ₩58,320 | ₩56,957 | ₩57,410 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,739 | ₩55,868 | ₩53,602 | ₩55,501 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,457 | ₩56,543 | ₩53,042 | ₩55,026 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,499 | ₩55,153 | ₩52,107 | ₩52,775 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,443 | ₩55,300 | ₩52,147 | ₩55,152 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,511 | ₩60,618 | ₩58,520 | ₩58,670 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,731 | ₩64,987 | ₩62,769 | ₩63,118 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,488 | ₩64,895 | ₩62,268 | ₩63,696 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩66,924 | ₩66,924 | ₩62,117 | ₩62,422 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,675 | ₩68,821 | ₩66,310 | ₩66,697 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,222 | ₩69,222 | ₩67,031 | ₩68,033 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩70,024 | ₩71,253 | ₩69,155 | ₩70,024 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩67,004 | ₩68,715 | ₩64,245 | ₩68,620 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,178 | ₩69,289 | ₩66,123 | ₩68,501 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,734 | ₩71,734 | ₩67,205 | ₩68,581 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩72,790 | ₩73,484 | ₩70,171 | ₩71,761 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,429 | ₩72,736 | ₩69,009 | ₩70,906 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩78,855 | ₩78,855 | ₩74,834 | ₩77,412 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,143 | ₩77,840 | ₩75,475 | ₩77,726 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,271 | ₩75,956 | ₩72,442 | ₩75,662 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,740 | ₩75,088 | ₩73,351 | ₩74,126 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,253 | ₩73,979 | ₩69,930 | ₩73,658 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,387 | ₩72,736 | ₩71,220 | ₩72,736 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,476 | ₩70,278 | ₩67,926 | ₩70,224 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,539 | ₩69,409 | ₩67,205 | ₩69,242 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,764 | ₩68,394 | ₩66,684 | ₩67,640 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩66,042 | ₩66,857 | ₩64,292 | ₩66,294 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,564 | ₩68,968 | ₩66,049 | ₩68,928 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,144 | ₩70,264 | ₩64,800 | ₩64,867 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,329 | ₩70,679 | ₩68,073 | ₩70,438 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,140 | ₩68,808 | ₩67,392 | ₩68,274 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,109 | ₩68,286 | ₩65,789 | ₩68,207 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,315 | ₩64,586 | ₩62,315 | ₩64,453 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,809 | ₩63,684 | ₩60,605 | ₩60,671 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,125 | ₩67,125 | ₩62,745 | ₩65,147 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,577 | ₩66,684 | ₩63,891 | ₩65,668 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,208 | ₩64,319 | ₩61,246 | ₩62,462 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,722 | ₩67,566 | ₩61,473 | ₩62,455 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,157 | ₩76,157 | ₩69,490 | ₩71,975 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,435 | ₩75,595 | ₩73,231 | ₩75,569 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,233 | ₩74,233 | ₩69,997 | ₩73,551 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩76,010 | ₩76,116 | ₩72,429 | ₩72,656 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,694 | ₩72,735 | ₩70,705 | ₩72,329 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩66,911 | ₩71,387 | ₩66,911 | ₩70,692 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩70,959 | ₩70,959 | ₩66,871 | ₩67,672 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,713 | ₩68,645 | ₩66,871 | ₩68,548 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,744 | ₩64,132 | ₩62,271 | ₩64,052 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,464 | ₩64,467 | ₩62,832 | ₩64,052 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,319 | ₩64,399 | ₩62,916 | ₩63,918 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,597 | ₩64,733 | ₩63,171 | ₩63,250 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩63,063 | ₩64,065 | ₩62,796 | ₩63,597 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,460 | ₩61,714 | ₩60,377 | ₩61,179 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩60,070 | ₩60,858 | ₩59,469 | ₩60,845 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,444 | ₩61,166 | ₩58,888 | ₩61,166 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,631 | ₩61,780 | ₩60,124 | ₩61,339 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,108 | ₩61,072 | ₩59,108 | ₩59,656 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,734 | ₩59,349 | ₩56,142 | ₩57,585 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,400 | ₩61,172 | ₩58,173 | ₩58,373 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,311 | ₩60,311 | ₩58,413 | ₩58,801 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,565 | ₩60,565 | ₩57,572 | ₩58,013 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,168 | ₩62,208 | ₩60,711 | ₩61,954 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,500 | ₩61,500 | ₩59,830 | ₩60,618 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,420 | ₩61,420 | ₩60,030 | ₩61,039 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,097 | ₩61,917 | ₩60,097 | ₩61,299 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩57,986 | ₩59,402 | ₩57,986 | ₩58,901 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,532 | ₩58,495 | ₩56,944 | ₩57,719 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,200 | ₩58,647 | ₩57,291 | ₩58,086 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩58,013 | ₩58,200 | ₩56,770 | ₩57,451 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,442 | ₩59,442 | ₩56,610 | ₩57,131 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,164 | ₩60,164 | ₩56,837 | ₩58,097 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,663 | ₩58,934 | ₩56,249 | ₩58,339 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,766 | ₩56,316 | ₩54,298 | ₩56,058 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,178 | ₩55,167 | ₩53,897 | ₩55,060 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,167 | ₩55,167 | ₩53,443 | ₩53,582 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,541 | ₩55,781 | ₩54,111 | ₩54,330 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,310 | ₩54,432 | ₩53,310 | ₩54,330 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩55,073 | ₩55,314 | ₩53,283 | ₩54,143 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,459 | ₩54,946 | ₩52,976 | ₩54,485 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,102 | ₩56,102 | ₩54,779 | ₩54,973 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,512 | ₩55,447 | ₩54,265 | ₩55,359 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,107 | ₩53,817 | ₩52,107 | ₩53,777 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,546 | ₩52,014 | ₩50,851 | ₩51,586 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,168 | ₩51,426 | ₩48,967 | ₩51,339 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,126 | ₩49,261 | ₩48,099 | ₩48,633 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,571 | ₩51,493 | ₩48,567 | ₩48,616 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,305 | ₩52,014 | ₩50,183 | ₩50,551 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩49,969 | ₩50,878 | ₩49,622 | ₩50,481 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩51,012 | ₩51,065 | ₩49,682 | ₩50,103 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,420 | ₩50,891 | ₩48,420 | ₩50,611 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩53,016 | ₩53,016 | ₩50,517 | ₩51,145 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,399 | ₩52,922 | ₩50,611 | ₩52,648 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩50,985 | ₩51,105 | ₩49,627 | ₩50,508 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,437 | ₩50,691 | ₩49,901 | ₩50,468 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩47,872 | ₩48,246 | ₩46,709 | ₩48,246 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩48,005 | ₩48,151 | ₩47,003 | ₩47,190 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩46,015 | ₩46,910 | ₩45,961 | ₩46,910 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,108 | ₩46,536 | ₩45,333 | ₩45,433 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩48,914 | ₩48,914 | ₩47,240 | ₩47,671 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,339 | ₩48,433 | ₩47,677 | ₩48,112 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩48,032 | ₩48,620 | ₩47,124 | ₩48,464 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,141 | ₩49,141 | ₩47,257 | ₩47,257 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩45,988 | ₩47,605 | ₩45,681 | ₩47,404 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,190 | ₩47,631 | ₩45,614 | ₩46,856 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,633 | ₩49,328 | ₩47,965 | ₩48,433 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,689 | ₩49,689 | ₩48,914 | ₩49,101 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,669 | ₩48,847 | ₩46,482 | ₩48,526 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,424 | ₩50,453 | ₩47,764 | ₩48,299 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,149 | ₩54,330 | ₩52,722 | ₩53,964 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩55,073 | ₩55,073 | ₩51,319 | ₩52,174 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩56,008 | ₩56,823 | ₩54,966 | ₩56,349 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,804 | ₩55,068 | ₩53,777 | ₩54,966 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,120 | ₩53,310 | ₩51,884 | ₩52,762 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,508 | ₩53,069 | ₩52,187 | ₩52,976 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩50,918 | ₩51,279 | ₩50,107 | ₩50,718 | -0.39% | 8.2만 |
|---|