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 | ₩61,540 | ₩62,479 | ₩61,449 | ₩62,332 | +1.29% | 3.1만 |
| 2026.10.08 | ₩60,338 | ₩60,607 | ₩59,776 | ₩60,459 | +0.20% | 2.2만 |
| 2026.10.07 | ₩60,205 | ₩60,218 | ₩58,298 | ₩59,763 | -0.73% | 4.7만 |
| 2026.10.06 | ₩62,064 | ₩62,091 | ₩60,780 | ₩61,797 | -0.43% | 1.3만 |
| 2026.10.05 | ₩61,944 | ₩61,944 | ₩60,686 | ₩61,576 | -0.59% | 8.4만 |
| 2026.10.02 | ₩61,971 | ₩62,252 | ₩60,994 | ₩61,690 | -0.45% | 1.7만 |
| 2026.10.01 | ₩63,108 | ₩63,108 | ₩60,914 | ₩61,335 | -2.81% | 3.5만 |
| 2026.09.30 | ₩63,375 | ₩63,750 | ₩62,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,527 |
| -1.34% |
| 1.2만 |
| 2026.09.29 | ₩63,536 | ₩63,536 | ₩62,385 | ₩63,375 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩62,492 | ₩63,422 | ₩61,967 | ₩62,458 | -0.06% | 3만 |
|---|
| 2026.09.25 | ₩64,606 | ₩65,971 | ₩64,606 | ₩65,677 | +1.66% | 2.1만 |
|---|
| 2026.09.24 | ₩64,406 | ₩65,556 | ₩64,071 | ₩65,050 | +1.00% | 1.7만 |
|---|
| 2026.09.23 | ₩67,576 | ₩67,576 | ₩65,409 | ₩65,743 | -2.71% | 2.6만 |
|---|
| 2026.09.22 | ₩66,024 | ₩69,289 | ₩66,024 | ₩68,899 | +4.35% | 3.2만 |
|---|
| 2026.09.21 | ₩67,550 | ₩67,550 | ₩65,810 | ₩66,158 | -2.06% | 1.3만 |
|---|
| 2026.09.18 | ₩66,105 | ₩66,948 | ₩65,590 | ₩66,804 | +1.06% | 5.2만 |
|---|
| 2026.09.17 | ₩66,493 | ₩66,586 | ₩65,219 | ₩66,200 | -0.44% | 2.6만 |
|---|
| 2026.09.16 | ₩66,840 | ₩66,840 | ₩62,920 | ₩63,520 | -4.97% | 2.1만 |
|---|
| 2026.09.15 | ₩65,797 | ₩65,797 | ₩64,058 | ₩64,650 | -1.74% | 1.4만 |
|---|
| 2026.09.14 | ₩64,579 | ₩66,038 | ₩64,299 | ₩65,034 | +0.70% | 3.4만 |
|---|
| 2026.09.11 | ₩68,031 | ₩68,673 | ₩67,029 | ₩67,338 | -1.02% | 1.8만 |
|---|
| 2026.09.10 | ₩67,269 | ₩67,964 | ₩66,014 | ₩66,754 | -0.77% | 5만 |
|---|
| 2026.09.09 | ₩67,469 | ₩70,533 | ₩64,914 | ₩69,115 | +2.44% | 2만 |
|---|
| 2026.09.08 | ₩68,205 | ₩69,334 | ₩68,205 | ₩68,499 | +0.43% | 2.4만 |
|---|
| 2026.09.04 | ₩67,777 | ₩69,369 | ₩67,566 | ₩69,015 | +1.83% | 2.3만 |
|---|
| 2026.09.03 | ₩69,623 | ₩70,580 | ₩68,968 | ₩70,439 | +1.17% | 3만 |
|---|
| 2026.09.02 | ₩66,506 | ₩68,392 | ₩66,506 | ₩67,951 | +2.17% | 4.7만 |
|---|
| 2026.09.01 | ₩65,569 | ₩67,744 | ₩64,419 | ₩65,420 | -0.23% | 4.4만 |
|---|
| 2026.08.31 | ₩69,195 | ₩69,623 | ₩67,683 | ₩68,526 | -0.97% | 1.6만 |
|---|
| 2026.08.28 | ₩72,914 | ₩72,914 | ₩68,366 | ₩69,195 | -5.10% | 6.6만 |
|---|
| 2026.08.27 | ₩71,898 | ₩72,031 | ₩70,774 | ₩71,965 | +0.09% | 6.2만 |
|---|
| 2026.08.26 | ₩72,138 | ₩72,138 | ₩71,057 | ₩71,389 | -1.04% | 4.7만 |
|---|
| 2026.08.25 | ₩71,670 | ₩73,476 | ₩70,967 | ₩73,476 | +2.52% | 6.1만 |
|---|
| 2026.08.24 | ₩72,246 | ₩72,553 | ₩71,376 | ₩72,353 | +0.15% | 7.1만 |
|---|
| 2026.08.21 | ₩70,734 | ₩71,637 | ₩70,525 | ₩71,322 | +0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩67,964 | ₩69,770 | ₩67,831 | ₩69,583 | +2.38% | 4.5만 |
|---|
| 2026.08.19 | ₩65,329 | ₩67,924 | ₩65,255 | ₩67,924 | +3.97% | 5.4만 |
|---|
| 2026.08.18 | ₩64,901 | ₩64,901 | ₩62,399 | ₩62,399 | -3.85% | 4.4만 |
|---|
| 2026.08.17 | ₩64,084 | ₩65,623 | ₩63,964 | ₩65,315 | +1.92% | 2.8만 |
|---|
| 2026.08.14 | ₩64,232 | ₩64,324 | ₩63,496 | ₩63,870 | -0.56% | 1.1만 |
|---|
| 2026.08.13 | ₩64,258 | ₩64,258 | ₩62,225 | ₩62,827 | -2.23% | 3.1만 |
|---|
| 2026.08.12 | ₩65,262 | ₩65,262 | ₩64,158 | ₩64,620 | -0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩65,208 | ₩65,208 | ₩63,255 | ₩63,911 | -1.99% | 3.4만 |
|---|
| 2026.08.10 | ₩64,111 | ₩64,567 | ₩62,181 | ₩64,472 | +0.56% | 5.5만 |
|---|
| 2026.08.07 | ₩62,131 | ₩64,078 | ₩62,131 | ₩63,650 | +2.44% | 5.5만 |
|---|
| 2026.08.06 | ₩59,803 | ₩59,803 | ₩58,291 | ₩59,322 | -0.81% | 4.1만 |
|---|
| 2026.08.05 | ₩58,037 | ₩59,669 | ₩57,837 | ₩59,312 | +2.20% | 5.6만 |
|---|
| 2026.08.04 | ₩53,515 | ₩55,780 | ₩53,515 | ₩55,344 | +3.42% | 2.7만 |
|---|
| 2026.08.03 | ₩52,044 | ₩53,221 | ₩51,522 | ₩53,183 | +2.19% | 2만 |
|---|
| 2026.07.31 | ₩53,087 | ₩53,087 | ₩51,401 | ₩51,768 | -2.48% | 2.1만 |
|---|
| 2026.07.30 | ₩52,177 | ₩53,676 | ₩52,044 | ₩53,637 | +2.80% | 2만 |
|---|
| 2026.07.29 | ₩52,672 | ₩53,328 | ₩50,719 | ₩51,729 | -1.79% | 3만 |
|---|
| 2026.07.28 | ₩52,258 | ₩52,615 | ₩51,468 | ₩52,204 | -0.10% | 2.9만 |
|---|
| 2026.07.27 | ₩52,712 | ₩53,502 | ₩52,084 | ₩53,194 | +0.91% | 3.8만 |
|---|
| 2026.07.24 | ₩53,194 | ₩53,315 | ₩52,398 | ₩52,585 | -1.14% | 1.3만 |
|---|
| 2026.07.23 | ₩52,151 | ₩52,458 | ₩51,488 | ₩52,199 | +0.09% | 2.6만 |
|---|
| 2026.07.22 | ₩53,368 | ₩54,779 | ₩53,368 | ₩53,776 | +0.76% | 3.7만 |
|---|
| 2026.07.21 | ₩50,144 | ₩51,668 | ₩50,144 | ₩51,668 | +3.04% | 3.2만 |
|---|
| 2026.07.20 | ₩49,301 | ₩49,435 | ₩48,605 | ₩48,759 | -1.10% | 1만 |
|---|
| 2026.07.17 | ₩48,859 | ₩49,714 | ₩47,909 | ₩49,237 | +0.77% | 4만 |
|---|
| 2026.07.16 | ₩50,184 | ₩50,184 | ₩48,913 | ₩49,219 | -1.92% | 2.5만 |
|---|
| 2026.07.15 | ₩51,040 | ₩51,990 | ₩50,211 | ₩51,253 | +0.42% | 2.9만 |
|---|
| 2026.07.14 | ₩52,726 | ₩53,127 | ₩51,482 | ₩51,722 | -1.90% | 1.6만 |
|---|
| 2026.07.13 | ₩51,495 | ₩51,602 | ₩50,257 | ₩50,655 | -1.63% | 2.7만 |
|---|
| 2026.07.10 | ₩53,074 | ₩53,074 | ₩52,110 | ₩52,541 | -1.00% | 1.1만 |
|---|
| 2026.07.09 | ₩51,870 | ₩52,873 | ₩51,047 | ₩52,609 | +1.43% | 2.6만 |
|---|
| 2026.07.08 | ₩51,642 | ₩52,044 | ₩49,615 | ₩50,882 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩54,519 | ₩54,907 | ₩52,238 | ₩52,565 | -3.58% | 2.2만 |
|---|
| 2026.07.06 | ₩56,512 | ₩56,512 | ₩54,539 | ₩55,268 | -2.20% | 3.7만 |
|---|
| 2026.07.02 | ₩53,569 | ₩55,208 | ₩53,569 | ₩54,532 | +1.80% | 2.6만 |
|---|
| 2026.07.01 | ₩52,351 | ₩54,010 | ₩52,303 | ₩52,303 | -0.09% | 2.1만 |
|---|
| 2026.06.30 | ₩51,870 | ₩52,418 | ₩51,455 | ₩52,240 | +0.71% | 2.8만 |
|---|
| 2026.06.29 | ₩53,154 | ₩53,154 | ₩51,341 | ₩52,259 | -1.68% | 2.5만 |
|---|
| 2026.06.26 | ₩52,391 | ₩53,951 | ₩52,211 | ₩53,028 | +1.22% | 1.6만 |
|---|
| 2026.06.25 | ₩51,227 | ₩52,351 | ₩50,639 | ₩51,619 | +0.77% | 3.4만 |
|---|
| 2026.06.24 | ₩51,227 | ₩51,789 | ₩49,849 | ₩50,492 | -1.44% | 4.3만 |
|---|
| 2026.06.23 | ₩52,766 | ₩53,917 | ₩52,699 | ₩52,779 | +0.03% | 5.2만 |
|---|
| 2026.06.22 | ₩54,866 | ₩55,723 | ₩54,412 | ₩55,469 | +1.10% | 3.2만 |
|---|
| 2026.06.18 | ₩58,599 | ₩58,599 | ₩55,147 | ₩55,729 | -4.90% | 3.2만 |
|---|
| 2026.06.17 | ₩59,429 | ₩61,007 | ₩57,433 | ₩57,435 | -3.35% | 3.4만 |
|---|
| 2026.06.16 | ₩59,255 | ₩59,482 | ₩58,144 | ₩59,108 | -0.25% | 2.7만 |
|---|
| 2026.06.15 | ₩56,847 | ₩58,974 | ₩56,847 | ₩57,874 | +1.81% | 2.9만 |
|---|
| 2026.06.12 | ₩51,883 | ₩54,452 | ₩51,883 | ₩53,931 | +3.95% | 3.4만 |
|---|
| 2026.06.11 | ₩49,301 | ₩52,525 | ₩49,073 | ₩52,385 | +6.26% | 3.6만 |
|---|
| 2026.06.10 | ₩49,515 | ₩50,839 | ₩48,859 | ₩49,114 | -0.81% | 8.3만 |
|---|
| 2026.06.09 | ₩53,488 | ₩53,488 | ₩50,144 | ₩51,495 | -3.73% | 4.2만 |
|---|
| 2026.06.08 | ₩52,472 | ₩53,308 | ₩52,284 | ₩52,525 | +0.10% | 2.6만 |
|---|
| 2026.06.05 | ₩55,669 | ₩56,392 | ₩51,990 | ₩52,003 | -6.58% | 9.5만 |
|---|
| 2026.06.04 | ₩57,020 | ₩58,532 | ₩57,020 | ₩57,608 | +1.03% | 3.4만 |
|---|
| 2026.06.03 | ₩57,957 | ₩58,358 | ₩56,913 | ₩56,940 | -1.75% | 2.2만 |
|---|
| 2026.06.02 | ₩58,840 | ₩59,322 | ₩58,198 | ₩59,228 | +0.66% | 3.1만 |
|---|
| 2026.06.01 | ₩58,439 | ₩59,148 | ₩56,873 | ₩58,385 | -0.09% | 3만 |
|---|
| 2026.05.29 | ₩58,318 | ₩60,579 | ₩58,265 | ₩60,579 | +3.88% | 1.9만 |
|---|
| 2026.05.28 | ₩56,378 | ₩58,746 | ₩55,749 | ₩58,441 | +3.66% | 3.2만 |
|---|
| 2026.05.27 | ₩57,582 | ₩58,412 | ₩57,422 | ₩57,519 | -0.11% | 2만 |
|---|
| 2026.05.26 | ₩57,703 | ₩59,629 | ₩57,703 | ₩59,415 | +2.97% | 4.2만 |
|---|
| 2026.05.22 | ₩56,994 | ₩57,449 | ₩55,974 | ₩56,860 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩56,191 | ₩58,198 | ₩56,191 | ₩57,229 | +1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩56,418 | ₩58,184 | ₩56,204 | ₩57,804 | +2.46% | 5.5만 |
|---|
| 2026.05.19 | ₩57,984 | ₩57,984 | ₩55,950 | ₩56,424 | -2.69% | 4.8만 |
|---|
| 2026.05.18 | ₩59,014 | ₩60,258 | ₩58,332 | ₩58,847 | -0.28% | 3.2만 |
|---|
| 2026.05.15 | ₩60,981 | ₩61,034 | ₩58,626 | ₩59,388 | -2.61% | 7.4만 |
|---|
| 2026.05.14 | ₩64,245 | ₩64,245 | ₩63,141 | ₩63,763 | -0.75% | 4.4만 |
|---|
| 2026.05.13 | ₩65,596 | ₩65,596 | ₩63,857 | ₩65,074 | -0.80% | 3.4만 |
|---|
| 2026.05.12 | ₩64,004 | ₩65,516 | ₩62,345 | ₩65,294 | +2.02% | 4.3만 |
|---|
| 2026.05.11 | ₩63,242 | ₩65,824 | ₩63,242 | ₩64,732 | +2.36% | 5.8만 |
|---|
| 2026.05.08 | ₩61,609 | ₩63,670 | ₩61,609 | ₩63,242 | +2.65% | 4.9만 |
|---|
| 2026.05.07 | ₩62,305 | ₩64,151 | ₩61,382 | ₩61,493 | -1.30% | 7.1만 |
|---|
| 2026.05.06 | ₩59,295 | ₩62,044 | ₩59,295 | ₩61,434 | +3.61% | 5.5만 |
|---|
| 2026.05.05 | ₩57,676 | ₩58,184 | ₩57,062 | ₩57,062 | -1.06% | 3.9만 |
|---|
| 2026.05.04 | ₩57,756 | ₩58,144 | ₩56,860 | ₩57,099 | -1.14% | 3.9만 |
|---|
| 2026.05.01 | ₩58,211 | ₩59,409 | ₩57,997 | ₩58,105 | -0.18% | 4.3만 |
|---|
| 2026.04.30 | ₩58,599 | ₩59,536 | ₩58,291 | ₩58,677 | +0.13% | 5.7만 |
|---|
| 2026.04.29 | ₩58,532 | ₩58,987 | ₩57,328 | ₩57,507 | -1.75% | 6만 |
|---|
| 2026.04.28 | ₩60,486 | ₩60,700 | ₩58,706 | ₩59,462 | -1.69% | 7.4만 |
|---|
| 2026.04.27 | ₩62,693 | ₩62,693 | ₩61,476 | ₩62,064 | -1.00% | 4.5만 |
|---|
| 2026.04.24 | ₩62,466 | ₩62,797 | ₩61,850 | ₩62,666 | +0.32% | 3.6만 |
|---|
| 2026.04.23 | ₩63,362 | ₩63,745 | ₩60,740 | ₩62,183 | -1.86% | 4.3만 |
|---|
| 2026.04.22 | ₩63,295 | ₩64,452 | ₩63,295 | ₩63,737 | +0.70% | 5.4만 |
|---|
| 2026.04.21 | ₩66,105 | ₩66,466 | ₩62,479 | ₩62,546 | -5.38% | 10.4만 |
|---|
| 2026.04.20 | ₩66,760 | ₩67,148 | ₩66,051 | ₩66,733 | -0.04% | 5.8만 |
|---|
| 2026.04.17 | ₩67,389 | ₩68,847 | ₩67,255 | ₩67,750 | +0.54% | 6.1만 |
|---|
| 2026.04.16 | ₩66,921 | ₩66,988 | ₩65,489 | ₩65,583 | -2.00% | 4.7만 |
|---|
| 2026.04.15 | ₩66,867 | ₩67,295 | ₩65,449 | ₩65,717 | -1.72% | 5.2만 |
|---|
| 2026.04.14 | ₩66,894 | ₩67,831 | ₩66,499 | ₩67,402 | +0.76% | 5.8만 |
|---|
| 2026.04.13 | ₩64,553 | ₩66,024 | ₩64,472 | ₩65,984 | +2.22% | 2.8만 |
|---|
| 2026.04.10 | ₩65,743 | ₩66,305 | ₩65,275 | ₩65,877 | +0.20% | 2.7만 |
|---|
| 2026.04.09 | ₩65,703 | ₩66,105 | ₩64,245 | ₩65,248 | -0.69% | 4.8만 |
|---|
| 2026.04.08 | ₩67,228 | ₩67,429 | ₩63,844 | ₩64,880 | -3.49% | 7.7만 |
|---|
| 2026.04.07 | ₩61,790 | ₩63,148 | ₩60,579 | ₩63,028 | +2.00% | 6.2만 |
|---|
| 2026.04.06 | ₩61,944 | ₩62,880 | ₩61,810 | ₩62,159 | +0.35% | 8.2만 |
|---|
| 2026.04.02 | ₩59,763 | ₩63,268 | ₩58,907 | ₩62,506 | +4.59% | 7.7만 |
|---|
| 2026.04.01 | ₩62,880 | ₩64,967 | ₩62,011 | ₩63,951 | +1.70% | 11.2만 |
|---|
| 2026.03.31 | ₩57,890 | ₩60,900 | ₩57,890 | ₩60,795 | +5.02% | 10.4만 |
|---|
| 2026.03.30 | ₩57,328 | ₩58,187 | ₩55,883 | ₩56,606 | -1.26% | 9.8만 |
|---|
| 2026.03.27 | ₩53,823 | ₩57,435 | ₩53,823 | ₩56,412 | +4.81% | 6.4만 |
|---|
| 2026.03.26 | ₩55,883 | ₩57,101 | ₩54,211 | ₩54,572 | -2.35% | 6.2만 |
|---|
| 2026.03.25 | ₩58,238 | ₩58,398 | ₩57,034 | ₩57,487 | -1.29% | 9.3만 |
|---|
| 2026.03.24 | ₩54,813 | ₩55,943 | ₩53,674 | ₩55,576 | +1.39% | 8.9만 |
|---|
| 2026.03.23 | ₩53,529 | ₩56,619 | ₩53,114 | ₩55,101 | +2.94% | 17.8만 |
|---|
| 2026.03.20 | ₩54,572 | ₩55,228 | ₩52,177 | ₩52,846 | -3.16% | 15.2만 |
|---|
| 2026.03.19 | ₩53,515 | ₩55,375 | ₩52,217 | ₩55,226 | +3.20% | 22.9만 |
|---|
| 2026.03.18 | ₩60,593 | ₩60,700 | ₩58,599 | ₩58,749 | -3.04% | 21.6만 |
|---|
| 2026.03.17 | ₩63,817 | ₩65,074 | ₩62,854 | ₩63,203 | -0.96% | 7.3만 |
|---|
| 2026.03.16 | ₩62,573 | ₩64,982 | ₩62,352 | ₩63,782 | +1.93% | 8.8만 |
|---|
| 2026.03.13 | ₩67,014 | ₩67,014 | ₩62,201 | ₩62,506 | -6.73% | 17.7만 |
|---|
| 2026.03.12 | ₩68,767 | ₩68,914 | ₩66,399 | ₩66,787 | -2.88% | 11.4만 |
|---|
| 2026.03.11 | ₩69,316 | ₩69,316 | ₩67,121 | ₩68,125 | -1.72% | 6.7만 |
|---|
| 2026.03.10 | ₩70,118 | ₩71,349 | ₩69,249 | ₩70,118 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩67,095 | ₩68,807 | ₩64,332 | ₩68,712 | +2.41% | 8.8만 |
|---|
| 2026.03.06 | ₩67,269 | ₩69,382 | ₩66,212 | ₩68,593 | +1.97% | 12.7만 |
|---|
| 2026.03.05 | ₩71,831 | ₩71,831 | ₩67,295 | ₩68,673 | -4.40% | 21.2만 |
|---|
| 2026.03.04 | ₩72,888 | ₩73,583 | ₩70,265 | ₩71,858 | -1.41% | 6.6만 |
|---|
| 2026.03.03 | ₩72,526 | ₩72,834 | ₩69,102 | ₩71,001 | -2.10% | 24.8만 |
|---|
| 2026.03.02 | ₩78,962 | ₩78,962 | ₩74,935 | ₩77,517 | -1.83% | 22.7만 |
|---|
| 2026.02.27 | ₩76,246 | ₩77,945 | ₩75,577 | ₩77,831 | +2.08% | 12.5만 |
|---|
| 2026.02.26 | ₩73,369 | ₩76,058 | ₩72,540 | ₩75,764 | +3.26% | 9.1만 |
|---|
| 2026.02.25 | ₩74,841 | ₩75,189 | ₩73,450 | ₩74,226 | -0.82% | 11.7만 |
|---|
| 2026.02.24 | ₩71,349 | ₩74,078 | ₩70,025 | ₩73,757 | +3.38% | 9.1만 |
|---|
| 2026.02.23 | ₩71,483 | ₩72,834 | ₩71,316 | ₩72,834 | +1.89% | 11.2만 |
|---|
| 2026.02.20 | ₩69,570 | ₩70,372 | ₩68,018 | ₩70,319 | +1.08% | 6.5만 |
|---|
| 2026.02.19 | ₩67,630 | ₩69,503 | ₩67,295 | ₩69,336 | +2.52% | 8.3만 |
|---|
| 2026.02.18 | ₩66,854 | ₩68,486 | ₩66,774 | ₩67,732 | +1.31% | 6.9만 |
|---|
| 2026.02.17 | ₩66,131 | ₩66,948 | ₩64,379 | ₩66,383 | +0.38% | 7.8만 |
|---|
| 2026.02.13 | ₩66,653 | ₩69,061 | ₩66,138 | ₩69,021 | +3.55% | 9만 |
|---|
| 2026.02.12 | ₩70,239 | ₩70,359 | ₩64,887 | ₩64,954 | -7.52% | 13.8만 |
|---|
| 2026.02.11 | ₩69,423 | ₩70,774 | ₩68,165 | ₩70,533 | +1.60% | 12.4만 |
|---|
| 2026.02.10 | ₩68,232 | ₩68,901 | ₩67,483 | ₩68,366 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩66,198 | ₩68,378 | ₩65,877 | ₩68,299 | +3.17% | 13.8만 |
|---|
| 2026.02.06 | ₩62,399 | ₩64,673 | ₩62,399 | ₩64,539 | +3.43% | 7.4만 |
|---|
| 2026.02.05 | ₩62,894 | ₩63,770 | ₩60,686 | ₩60,753 | -3.40% | 25.1만 |
|---|
| 2026.02.04 | ₩67,215 | ₩67,215 | ₩62,830 | ₩65,235 | -2.95% | 13.3만 |
|---|
| 2026.02.03 | ₩66,667 | ₩66,774 | ₩63,977 | ₩65,757 | -1.36% | 17.1만 |
|---|
| 2026.02.02 | ₩62,292 | ₩64,406 | ₩61,328 | ₩62,546 | +0.41% | 20만 |
|---|
| 2026.01.30 | ₩65,810 | ₩67,657 | ₩61,556 | ₩62,539 | -4.97% | 51만 |
|---|
| 2026.01.29 | ₩76,259 | ₩76,259 | ₩69,583 | ₩72,072 | -5.49% | 39.7만 |
|---|
| 2026.01.28 | ₩75,537 | ₩75,697 | ₩73,329 | ₩75,670 | +0.18% | 18.9만 |
|---|
| 2026.01.27 | ₩74,333 | ₩74,333 | ₩70,092 | ₩73,650 | -0.92% | 19.2만 |
|---|
| 2026.01.26 | ₩76,112 | ₩76,219 | ₩72,526 | ₩72,754 | -4.41% | 32.9만 |
|---|
| 2026.01.23 | ₩71,791 | ₩72,833 | ₩70,801 | ₩72,426 | +0.89% | 22.4만 |
|---|
| 2026.01.22 | ₩67,001 | ₩71,483 | ₩67,001 | ₩70,787 | +5.65% | 16.3만 |
|---|
| 2026.01.21 | ₩71,055 | ₩71,055 | ₩66,961 | ₩67,764 | -4.63% | 31.1만 |
|---|
| 2026.01.20 | ₩67,804 | ₩68,738 | ₩66,961 | ₩68,640 | +1.23% | 24.9만 |
|---|
| 2026.01.16 | ₩63,830 | ₩64,218 | ₩62,355 | ₩64,138 | +0.48% | 8.3만 |
|---|
| 2026.01.15 | ₩63,549 | ₩64,554 | ₩62,916 | ₩64,138 | +0.93% | 9.9만 |
|---|
| 2026.01.14 | ₩64,406 | ₩64,486 | ₩63,001 | ₩64,004 | -0.62% | 8.7만 |
|---|
| 2026.01.13 | ₩63,683 | ₩64,820 | ₩63,256 | ₩63,335 | -0.55% | 11만 |
|---|
| 2026.01.12 | ₩63,148 | ₩64,151 | ₩62,880 | ₩63,683 | +0.85% | 12.6만 |
|---|
| 2026.01.09 | ₩61,542 | ₩61,797 | ₩60,459 | ₩61,262 | -0.46% | 7.5만 |
|---|
| 2026.01.08 | ₩60,151 | ₩60,940 | ₩59,549 | ₩60,927 | +1.29% | 4.7만 |
|---|
| 2026.01.07 | ₩60,526 | ₩61,248 | ₩58,967 | ₩61,248 | +1.19% | 5.9만 |
|---|
| 2026.01.06 | ₩60,713 | ₩61,864 | ₩60,205 | ₩61,422 | +1.17% | 12.1만 |
|---|
| 2026.01.05 | ₩59,188 | ₩61,154 | ₩59,188 | ₩59,736 | +0.93% | 16만 |
|---|
| 2026.01.02 | ₩58,813 | ₩59,429 | ₩56,218 | ₩57,663 | -1.96% | 12.2만 |
|---|
| 2025.12.31 | ₩58,479 | ₩61,255 | ₩58,251 | ₩58,452 | -0.05% | 5.2만 |
|---|
| 2025.12.30 | ₩60,392 | ₩60,392 | ₩58,492 | ₩58,880 | -2.50% | 9.2만 |
|---|
| 2025.12.29 | ₩60,646 | ₩60,646 | ₩57,649 | ₩58,091 | -4.21% | 19.9만 |
|---|
| 2025.12.26 | ₩62,252 | ₩62,292 | ₩60,793 | ₩62,037 | -0.34% | 11.6만 |
|---|
| 2025.12.24 | ₩61,583 | ₩61,583 | ₩59,910 | ₩60,700 | -1.43% | 3.2만 |
|---|
| 2025.12.23 | ₩61,502 | ₩61,502 | ₩60,111 | ₩61,121 | -0.62% | 8.3만 |
|---|
| 2025.12.22 | ₩60,178 | ₩62,000 | ₩60,178 | ₩61,382 | +2.00% | 9.7만 |
|---|
| 2025.12.19 | ₩58,064 | ₩59,482 | ₩58,064 | ₩58,980 | +1.58% | 6.2만 |
|---|
| 2025.12.18 | ₩57,609 | ₩58,574 | ₩57,020 | ₩57,796 | +0.33% | 6.6만 |
|---|
| 2025.12.17 | ₩58,278 | ₩58,726 | ₩57,368 | ₩58,164 | -0.20% | 7.7만 |
|---|
| 2025.12.16 | ₩58,091 | ₩58,278 | ₩56,847 | ₩57,529 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩59,522 | ₩59,522 | ₩56,686 | ₩57,208 | -3.89% | 7.3만 |
|---|
| 2025.12.12 | ₩60,245 | ₩60,245 | ₩56,913 | ₩58,175 | -3.44% | 9.6만 |
|---|
| 2025.12.11 | ₩56,739 | ₩59,014 | ₩56,325 | ₩58,417 | +2.96% | 10.4만 |
|---|
| 2025.12.10 | ₩54,840 | ₩56,392 | ₩54,371 | ₩56,133 | +2.36% | 3.8만 |
|---|
| 2025.12.09 | ₩54,251 | ₩55,241 | ₩53,970 | ₩55,134 | +1.63% | 6.9만 |
|---|
| 2025.12.08 | ₩55,241 | ₩55,241 | ₩53,515 | ₩53,654 | -2.87% | 4.1만 |
|---|
| 2025.12.05 | ₩55,616 | ₩55,856 | ₩54,184 | ₩54,404 | -2.18% | 5.5만 |
|---|
| 2025.12.04 | ₩53,381 | ₩54,505 | ₩53,381 | ₩54,404 | +1.91% | 2.7만 |
|---|
| 2025.12.03 | ₩55,147 | ₩55,388 | ₩53,355 | ₩54,216 | -1.69% | 5.8만 |
|---|
| 2025.12.02 | ₩54,532 | ₩55,020 | ₩53,047 | ₩54,559 | +0.05% | 4.5만 |
|---|
| 2025.12.01 | ₩56,178 | ₩56,178 | ₩54,853 | ₩55,047 | -2.01% | 9만 |
|---|
| 2025.11.28 | ₩54,586 | ₩55,522 | ₩54,338 | ₩55,434 | +1.55% | 3.2만 |
|---|
| 2025.11.26 | ₩52,177 | ₩53,890 | ₩52,177 | ₩53,850 | +3.21% | 6.1만 |
|---|
| 2025.11.25 | ₩51,615 | ₩52,084 | ₩50,920 | ₩51,656 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩49,234 | ₩51,495 | ₩49,033 | ₩51,408 | +4.42% | 3.7만 |
|---|
| 2025.11.21 | ₩48,190 | ₩49,328 | ₩48,164 | ₩48,699 | +1.05% | 3.3만 |
|---|
| 2025.11.20 | ₩50,639 | ₩51,562 | ₩48,632 | ₩48,681 | -3.87% | 3.8만 |
|---|
| 2025.11.19 | ₩51,375 | ₩52,084 | ₩50,251 | ₩50,619 | -1.47% | 3.4만 |
|---|
| 2025.11.18 | ₩50,037 | ₩50,946 | ₩49,689 | ₩50,549 | +1.02% | 5.2만 |
|---|
| 2025.11.17 | ₩51,080 | ₩51,134 | ₩49,749 | ₩50,171 | -1.78% | 5.7만 |
|---|
| 2025.11.14 | ₩48,485 | ₩50,960 | ₩48,485 | ₩50,679 | +4.53% | 5.4만 |
|---|
| 2025.11.13 | ₩53,087 | ₩53,087 | ₩50,585 | ₩51,214 | -3.53% | 6만 |
|---|
| 2025.11.12 | ₩51,468 | ₩52,993 | ₩50,679 | ₩52,719 | +2.43% | 14.3만 |
|---|
| 2025.11.11 | ₩51,054 | ₩51,174 | ₩49,694 | ₩50,576 | -0.94% | 8.5만 |
|---|
| 2025.11.10 | ₩50,505 | ₩50,759 | ₩49,968 | ₩50,536 | +0.06% | 18.3만 |
|---|
| 2025.11.07 | ₩47,936 | ₩48,311 | ₩46,772 | ₩48,311 | +0.78% | 4.1만 |
|---|
| 2025.11.06 | ₩48,070 | ₩48,216 | ₩47,067 | ₩47,254 | -1.70% | 4.5만 |
|---|
| 2025.11.05 | ₩46,077 | ₩46,973 | ₩46,023 | ₩46,973 | +1.95% | 6.5만 |
|---|
| 2025.11.04 | ₩46,170 | ₩46,598 | ₩45,394 | ₩45,495 | -1.46% | 14.5만 |
|---|
| 2025.11.03 | ₩48,980 | ₩48,980 | ₩47,303 | ₩47,736 | -2.54% | 8.8만 |
|---|
| 2025.10.31 | ₩48,404 | ₩48,498 | ₩47,741 | ₩48,177 | -0.47% | 3.1만 |
|---|
| 2025.10.30 | ₩48,097 | ₩48,685 | ₩47,187 | ₩48,529 | +0.90% | 11.1만 |
|---|
| 2025.10.29 | ₩49,207 | ₩49,207 | ₩47,321 | ₩47,321 | -3.83% | 6.5만 |
|---|
| 2025.10.28 | ₩46,050 | ₩47,669 | ₩45,742 | ₩47,468 | +3.08% | 8.5만 |
|---|
| 2025.10.27 | ₩47,254 | ₩47,695 | ₩45,675 | ₩46,919 | -0.71% | 10.9만 |
|---|
| 2025.10.24 | ₩48,699 | ₩49,395 | ₩48,030 | ₩48,498 | -0.41% | 6.2만 |
|---|
| 2025.10.23 | ₩49,756 | ₩49,756 | ₩48,980 | ₩49,167 | -1.18% | 4.8만 |
|---|
| 2025.10.22 | ₩46,732 | ₩48,913 | ₩46,545 | ₩48,592 | +3.98% | 13.5만 |
|---|
| 2025.10.21 | ₩50,492 | ₩50,521 | ₩47,828 | ₩48,364 | -4.21% | 14.4만 |
|---|
| 2025.10.20 | ₩53,221 | ₩54,404 | ₩52,793 | ₩54,037 | +1.53% | 8.4만 |
|---|
| 2025.10.17 | ₩55,147 | ₩55,147 | ₩51,388 | ₩52,244 | -5.26% | 13.6만 |
|---|
| 2025.10.16 | ₩56,084 | ₩56,900 | ₩55,040 | ₩56,425 | +0.61% | 11.3만 |
|---|
| 2025.10.15 | ₩53,876 | ₩55,142 | ₩53,850 | ₩55,040 | +2.16% | 10.9만 |
|---|
| 2025.10.14 | ₩52,191 | ₩53,381 | ₩51,954 | ₩52,833 | +1.23% | 4.9만 |
|---|
| 2025.10.13 | ₩52,579 | ₩53,141 | ₩52,258 | ₩53,047 | +0.89% | 12만 |
|---|
| 2025.10.10 | ₩50,987 | ₩51,348 | ₩50,175 | ₩50,786 | -0.39% | 8.2만 |
|---|