시장 데이터를 불러오는 중
전체 종목
abrdn Physical Precious Metals Basket Shares ETF 과거 주가
abrdn Physical Precious Metals Basket Shares ETF · GLTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Physical Precious Metals Basket Shares ETF · GLTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩251,115 | ₩252,108 | ₩250,673 | ₩251,384 | +0.11% | 3.1만 |
| 2026.10.08 | ₩246,046 | ₩246,851 | ₩244,812 | ₩246,489 | +0.18% | 3.2만 |
| 2026.10.07 | ₩245,523 | ₩247,240 | ₩244,893 | ₩245,845 | +0.13% | 6.1만 |
| 2026.10.06 | ₩250,834 | ₩252,658 | ₩249,493 | ₩251,531 | +0.28% | 5.6만 |
| 2026.10.05 | ₩251,249 | ₩251,249 | ₩249,117 | ₩250,069 | -0.47% | 4.1만 |
| 2026.10.02 | ₩252,765 | ₩252,832 | ₩247,199 | ₩249,640 | -1.24% | 6.1만 |
| 2026.10.01 | ₩251,196 | ₩251,424 | ₩249,667 | ₩251,424 | +0.09% | 6만 |
| 2026.09.30 | ₩252,175 | ₩252,175 | ₩249,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,841 |
| -0.93% |
| 3만 |
| 2026.09.29 | ₩250,566 | ₩252,269 | ₩249,815 | ₩252,269 | +0.68% | 8.1만 |
|---|
| 2026.09.28 | ₩250,861 | ₩252,363 | ₩248,970 | ₩249,667 | -0.48% | 11.9만 |
|---|
| 2026.09.25 | ₩259,832 | ₩261,616 | ₩258,572 | ₩261,012 | +0.45% | 3.6만 |
|---|
| 2026.09.24 | ₩259,014 | ₩260,342 | ₩257,338 | ₩259,417 | +0.16% | 3.6만 |
|---|
| 2026.09.23 | ₩263,024 | ₩263,024 | ₩260,087 | ₩260,838 | -0.83% | 3만 |
|---|
| 2026.09.22 | ₩264,834 | ₩269,247 | ₩263,735 | ₩268,120 | +1.24% | 2.3만 |
|---|
| 2026.09.21 | ₩267,356 | ₩267,356 | ₩264,834 | ₩265,867 | -0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩267,128 | ₩268,871 | ₩265,827 | ₩267,329 | +0.08% | 3.3만 |
|---|
| 2026.09.17 | ₩265,478 | ₩266,833 | ₩264,311 | ₩264,526 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩263,949 | ₩264,834 | ₩256,252 | ₩258,612 | -2.02% | 4.1만 |
|---|
| 2026.09.15 | ₩260,194 | ₩261,361 | ₩258,813 | ₩260,610 | +0.16% | 5.1만 |
|---|
| 2026.09.14 | ₩258,827 | ₩261,629 | ₩258,022 | ₩259,068 | +0.09% | 3.4만 |
|---|
| 2026.09.11 | ₩266,310 | ₩266,538 | ₩263,024 | ₩263,842 | -0.93% | 2.4만 |
|---|
| 2026.09.10 | ₩264,271 | ₩265,693 | ₩261,214 | ₩261,576 | -1.02% | 6.9만 |
|---|
| 2026.09.09 | ₩272,197 | ₩272,787 | ₩268,549 | ₩270,239 | -0.72% | 5.7만 |
|---|
| 2026.09.08 | ₩268,683 | ₩269,501 | ₩266,135 | ₩266,377 | -0.86% | 8.4만 |
|---|
| 2026.09.04 | ₩268,415 | ₩270,789 | ₩268,415 | ₩270,239 | +0.68% | 3.8만 |
|---|
| 2026.09.03 | ₩271,728 | ₩274,772 | ₩270,239 | ₩272,921 | +0.44% | 3.2만 |
|---|
| 2026.09.02 | ₩264,821 | ₩266,792 | ₩264,687 | ₩266,658 | +0.69% | 3.5만 |
|---|
| 2026.09.01 | ₩264,405 | ₩266,001 | ₩262,193 | ₩262,193 | -0.84% | 8.2만 |
|---|
| 2026.08.31 | ₩271,017 | ₩271,339 | ₩268,616 | ₩270,775 | -0.09% | 4.7만 |
|---|
| 2026.08.28 | ₩283,127 | ₩284,307 | ₩270,896 | ₩271,540 | -4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩278,031 | ₩281,263 | ₩276,032 | ₩280,673 | +0.95% | 5.2만 |
|---|
| 2026.08.26 | ₩279,063 | ₩279,948 | ₩276,676 | ₩278,218 | -0.30% | 5.8만 |
|---|
| 2026.08.25 | ₩277,642 | ₩282,496 | ₩277,306 | ₩281,947 | +1.55% | 6.1만 |
|---|
| 2026.08.24 | ₩283,408 | ₩283,931 | ₩279,962 | ₩281,638 | -0.62% | 6.3만 |
|---|
| 2026.08.21 | ₩280,230 | ₩281,973 | ₩279,479 | ₩281,115 | +0.32% | 11.2만 |
|---|
| 2026.08.20 | ₩271,661 | ₩277,266 | ₩271,567 | ₩276,032 | +1.61% | 5.9만 |
|---|
| 2026.08.19 | ₩268,938 | ₩272,988 | ₩268,402 | ₩272,814 | +1.44% | 6만 |
|---|
| 2026.08.18 | ₩265,706 | ₩267,007 | ₩261,763 | ₩261,817 | -1.46% | 7.3만 |
|---|
| 2026.08.17 | ₩266,444 | ₩269,729 | ₩266,176 | ₩268,589 | +0.81% | 7.3만 |
|---|
| 2026.08.14 | ₩265,787 | ₩266,967 | ₩264,902 | ₩265,250 | -0.20% | 3.5만 |
|---|
| 2026.08.13 | ₩265,746 | ₩266,162 | ₩263,145 | ₩263,560 | -0.82% | 6.6만 |
|---|
| 2026.08.12 | ₩268,737 | ₩270,132 | ₩266,900 | ₩267,932 | -0.30% | 5.2만 |
|---|
| 2026.08.11 | ₩266,739 | ₩266,940 | ₩264,472 | ₩265,290 | -0.54% | 5.4만 |
|---|
| 2026.08.10 | ₩262,783 | ₩268,201 | ₩262,005 | ₩267,543 | +1.81% | 9만 |
|---|
| 2026.08.07 | ₩264,191 | ₩264,902 | ₩261,831 | ₩262,877 | -0.50% | 6.9만 |
|---|
| 2026.08.06 | ₩256,225 | ₩257,861 | ₩254,736 | ₩256,828 | +0.24% | 5.3만 |
|---|
| 2026.08.05 | ₩255,112 | ₩258,558 | ₩254,803 | ₩257,231 | +0.83% | 5.9만 |
|---|
| 2026.08.04 | ₩247,374 | ₩249,265 | ₩246,998 | ₩247,401 | +0.01% | 6.6만 |
|---|
| 2026.08.03 | ₩240,615 | ₩243,766 | ₩240,253 | ₩243,592 | +1.24% | 6.5만 |
|---|
| 2026.07.31 | ₩242,465 | ₩243,927 | ₩240,977 | ₩243,485 | +0.42% | 28.9만 |
|---|
| 2026.07.30 | ₩244,383 | ₩247,883 | ₩244,249 | ₩247,615 | +1.32% | 4.1만 |
|---|
| 2026.07.29 | ₩240,454 | ₩247,347 | ₩239,354 | ₩242,010 | +0.65% | 5.7만 |
|---|
| 2026.07.28 | ₩240,963 | ₩242,479 | ₩239,958 | ₩241,044 | +0.03% | 5.4만 |
|---|
| 2026.07.27 | ₩245,134 | ₩246,261 | ₩244,088 | ₩245,282 | +0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩242,626 | ₩245,550 | ₩242,626 | ₩243,096 | +0.19% | 9.2만 |
|---|
| 2026.07.23 | ₩242,760 | ₩243,471 | ₩241,782 | ₩242,492 | -0.11% | 7.6만 |
|---|
| 2026.07.22 | ₩248,661 | ₩251,142 | ₩248,554 | ₩248,903 | +0.10% | 6.9만 |
|---|
| 2026.07.21 | ₩243,941 | ₩246,314 | ₩243,324 | ₩245,979 | +0.84% | 6.9만 |
|---|
| 2026.07.20 | ₩239,622 | ₩241,057 | ₩238,885 | ₩239,461 | -0.07% | 5.3만 |
|---|
| 2026.07.17 | ₩235,572 | ₩239,622 | ₩235,224 | ₩239,408 | +1.63% | 5.3만 |
|---|
| 2026.07.16 | ₩239,676 | ₩240,078 | ₩236,618 | ₩237,651 | -0.84% | 6.3만 |
|---|
| 2026.07.15 | ₩244,249 | ₩244,933 | ₩240,347 | ₩243,900 | -0.14% | 3.4만 |
|---|
| 2026.07.14 | ₩246,328 | ₩247,830 | ₩243,994 | ₩244,893 | -0.58% | 5.2만 |
|---|
| 2026.07.13 | ₩244,423 | ₩244,423 | ₩239,904 | ₩240,990 | -1.40% | 6.7만 |
|---|
| 2026.07.10 | ₩246,355 | ₩248,353 | ₩245,362 | ₩247,843 | +0.60% | 2.9만 |
|---|
| 2026.07.09 | ₩248,313 | ₩249,761 | ₩247,776 | ₩248,353 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩243,726 | ₩245,255 | ₩240,615 | ₩244,745 | +0.42% | 5.5만 |
|---|
| 2026.07.07 | ₩252,094 | ₩253,234 | ₩247,159 | ₩249,010 | -1.22% | 7.7만 |
|---|
| 2026.07.06 | ₩251,612 | ₩253,637 | ₩250,847 | ₩253,033 | +0.56% | 9.1만 |
|---|
| 2026.07.02 | ₩249,292 | ₩251,343 | ₩248,313 | ₩249,801 | +0.20% | 4.2만 |
|---|
| 2026.07.01 | ₩243,887 | ₩248,916 | ₩243,766 | ₩244,061 | +0.07% | 9.7만 |
|---|
| 2026.06.30 | ₩242,935 | ₩245,912 | ₩242,264 | ₩242,935 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩242,747 | ₩242,747 | ₩240,172 | ₩241,916 | -0.34% | 19.2만 |
|---|
| 2026.06.26 | ₩243,672 | ₩246,811 | ₩242,707 | ₩244,920 | +0.51% | 6만 |
|---|
| 2026.06.25 | ₩241,929 | ₩243,579 | ₩239,475 | ₩241,647 | -0.12% | 12만 |
|---|
| 2026.06.24 | ₩240,387 | ₩243,699 | ₩236,095 | ₩238,979 | -0.59% | 11.2만 |
|---|
| 2026.06.23 | ₩251,008 | ₩252,604 | ₩250,016 | ₩250,338 | -0.27% | 6.4만 |
|---|
| 2026.06.22 | ₩259,886 | ₩261,173 | ₩257,365 | ₩258,263 | -0.62% | 5.9만 |
|---|
| 2026.06.18 | ₩264,164 | ₩264,969 | ₩258,827 | ₩260,329 | -1.45% | 3.7만 |
|---|
| 2026.06.17 | ₩271,647 | ₩274,919 | ₩262,877 | ₩263,118 | -3.14% | 6.3만 |
|---|
| 2026.06.16 | ₩272,023 | ₩272,479 | ₩269,756 | ₩271,687 | -0.12% | 3.7만 |
|---|
| 2026.06.15 | ₩273,699 | ₩274,477 | ₩270,695 | ₩270,910 | -1.02% | 7.5만 |
|---|
| 2026.06.12 | ₩261,576 | ₩264,446 | ₩259,417 | ₩262,877 | +0.50% | 7.1만 |
|---|
| 2026.06.11 | ₩251,705 | ₩262,528 | ₩250,834 | ₩262,099 | +4.13% | 7.3만 |
|---|
| 2026.06.10 | ₩255,554 | ₩258,827 | ₩252,121 | ₩252,121 | -1.34% | 9.1만 |
|---|
| 2026.06.09 | ₩268,107 | ₩269,743 | ₩258,920 | ₩260,878 | -2.70% | 8.7만 |
|---|
| 2026.06.08 | ₩268,040 | ₩268,750 | ₩266,269 | ₩267,436 | -0.23% | 8.6만 |
|---|
| 2026.06.05 | ₩275,255 | ₩275,255 | ₩266,873 | ₩267,383 | -2.86% | 7.9만 |
|---|
| 2026.06.04 | ₩283,985 | ₩284,360 | ₩280,673 | ₩282,362 | -0.57% | 5.7만 |
|---|
| 2026.06.03 | ₩281,477 | ₩281,745 | ₩279,385 | ₩279,774 | -0.61% | 4.1만 |
|---|
| 2026.06.02 | ₩286,681 | ₩287,311 | ₩283,730 | ₩284,937 | -0.61% | 5.4만 |
|---|
| 2026.06.01 | ₩282,858 | ₩285,179 | ₩281,491 | ₩284,106 | +0.44% | 7.6만 |
|---|
| 2026.05.29 | ₩287,257 | ₩290,503 | ₩285,366 | ₩287,257 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩280,123 | ₩286,882 | ₩278,956 | ₩285,635 | +1.97% | 12.9만 |
|---|
| 2026.05.27 | ₩280,190 | ₩283,355 | ₩279,881 | ₩282,979 | +1.00% | 6.4만 |
|---|
| 2026.05.26 | ₩287,794 | ₩288,598 | ₩285,648 | ₩288,263 | +0.16% | 4.9만 |
|---|
| 2026.05.22 | ₩287,472 | ₩287,539 | ₩285,004 | ₩285,527 | -0.68% | 4.1만 |
|---|
| 2026.05.21 | ₩284,562 | ₩290,073 | ₩283,958 | ₩289,188 | +1.63% | 4.7만 |
|---|
| 2026.05.20 | ₩284,347 | ₩288,907 | ₩283,086 | ₩288,276 | +1.38% | 4.5만 |
|---|
| 2026.05.19 | ₩282,966 | ₩285,474 | ₩281,021 | ₩282,818 | -0.05% | 5.2만 |
|---|
| 2026.05.18 | ₩291,870 | ₩292,675 | ₩288,330 | ₩290,999 | -0.30% | 4.3만 |
|---|
| 2026.05.15 | ₩290,208 | ₩291,401 | ₩287,177 | ₩289,135 | -0.37% | 7만 |
|---|
| 2026.05.14 | ₩307,427 | ₩307,427 | ₩303,176 | ₩303,350 | -1.33% | 6.7만 |
|---|
| 2026.05.13 | ₩309,760 | ₩314,333 | ₩308,768 | ₩311,209 | +0.47% | 3.7만 |
|---|
| 2026.05.12 | ₩306,595 | ₩310,900 | ₩301,996 | ₩310,726 | +1.35% | 7.1만 |
|---|
| 2026.05.11 | ₩308,929 | ₩311,061 | ₩307,668 | ₩310,619 | +0.55% | 5.8만 |
|---|
| 2026.05.08 | ₩302,679 | ₩304,477 | ₩300,695 | ₩302,773 | +0.03% | 4.1만 |
|---|
| 2026.05.07 | ₩304,088 | ₩306,019 | ₩299,018 | ₩299,448 | -1.53% | 7.4만 |
|---|
| 2026.05.06 | ₩296,014 | ₩298,348 | ₩295,867 | ₩297,423 | +0.48% | 5.9만 |
|---|
| 2026.05.05 | ₩287,606 | ₩288,250 | ₩285,192 | ₩285,326 | -0.79% | 5.6만 |
|---|
| 2026.05.04 | ₩286,104 | ₩288,706 | ₩283,086 | ₩283,891 | -0.77% | 7.5만 |
|---|
| 2026.05.01 | ₩289,309 | ₩295,035 | ₩289,309 | ₩291,079 | +0.61% | 5.1만 |
|---|
| 2026.04.30 | ₩289,014 | ₩289,658 | ₩287,257 | ₩289,068 | +0.02% | 3.9만 |
|---|
| 2026.04.29 | ₩282,456 | ₩283,985 | ₩280,914 | ₩282,791 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩285,702 | ₩287,592 | ₩284,307 | ₩286,841 | +0.40% | 6.1만 |
|---|
| 2026.04.27 | ₩294,244 | ₩294,244 | ₩291,991 | ₩293,480 | -0.26% | 4.9만 |
|---|
| 2026.04.24 | ₩294,097 | ₩297,221 | ₩293,547 | ₩295,679 | +0.54% | 4.7만 |
|---|
| 2026.04.23 | ₩296,014 | ₩297,516 | ₩292,313 | ₩294,016 | -0.68% | 7만 |
|---|
| 2026.04.22 | ₩300,494 | ₩301,204 | ₩298,777 | ₩299,836 | -0.22% | 6만 |
|---|
| 2026.04.21 | ₩302,036 | ₩303,189 | ₩293,775 | ₩294,137 | -2.62% | 5.8만 |
|---|
| 2026.04.20 | ₩306,287 | ₩306,864 | ₩304,074 | ₩305,295 | -0.32% | 3.6만 |
|---|
| 2026.04.17 | ₩309,331 | ₩312,724 | ₩308,781 | ₩309,251 | -0.03% | 6.5만 |
|---|
| 2026.04.16 | ₩305,093 | ₩305,737 | ₩302,036 | ₩303,216 | -0.62% | 4.7만 |
|---|
| 2026.04.15 | ₩305,402 | ₩307,253 | ₩303,685 | ₩304,423 | -0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩301,204 | ₩306,569 | ₩300,453 | ₩306,502 | +1.76% | 4.4만 |
|---|
| 2026.04.13 | ₩294,405 | ₩297,355 | ₩292,621 | ₩296,806 | +0.82% | 5.1만 |
|---|
| 2026.04.10 | ₩298,750 | ₩299,702 | ₩297,248 | ₩298,388 | -0.12% | 4.5만 |
|---|
| 2026.04.09 | ₩295,853 | ₩300,400 | ₩295,035 | ₩298,173 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩300,909 | ₩301,110 | ₩292,608 | ₩295,035 | -1.95% | 6.7만 |
|---|
| 2026.04.07 | ₩287,780 | ₩291,629 | ₩282,711 | ₩290,690 | +1.01% | 4.5만 |
|---|
| 2026.04.06 | ₩289,564 | ₩290,865 | ₩288,022 | ₩289,363 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩283,006 | ₩290,784 | ₩282,309 | ₩289,832 | +2.41% | 8.1만 |
|---|
| 2026.04.01 | ₩294,807 | ₩298,536 | ₩293,976 | ₩296,256 | +0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩285,339 | ₩293,681 | ₩284,991 | ₩293,319 | +2.80% | 12.6만 |
|---|
| 2026.03.30 | ₩282,939 | ₩282,952 | ₩277,709 | ₩279,399 | -1.25% | 5.8만 |
|---|
| 2026.03.27 | ₩272,613 | ₩282,698 | ₩272,157 | ₩278,916 | +2.31% | 8.8만 |
|---|
| 2026.03.26 | ₩274,557 | ₩277,172 | ₩268,697 | ₩268,911 | -2.06% | 11.4만 |
|---|
| 2026.03.25 | ₩285,675 | ₩286,399 | ₩280,753 | ₩282,738 | -1.03% | 9.8만 |
|---|
| 2026.03.24 | ₩270,762 | ₩276,757 | ₩270,293 | ₩274,530 | +1.39% | 8.6만 |
|---|
| 2026.03.23 | ₩272,157 | ₩280,512 | ₩269,729 | ₩273,699 | +0.57% | 16.8만 |
|---|
| 2026.03.20 | ₩287,351 | ₩287,458 | ₩275,308 | ₩276,073 | -3.92% | 15.9만 |
|---|
| 2026.03.19 | ₩279,573 | ₩288,397 | ₩276,609 | ₩287,847 | +2.96% | 18.2만 |
|---|
| 2026.03.18 | ₩302,773 | ₩305,281 | ₩300,118 | ₩300,373 | -0.79% | 10.6만 |
|---|
| 2026.03.17 | ₩314,816 | ₩316,640 | ₩309,827 | ₩312,027 | -0.89% | 7.5만 |
|---|
| 2026.03.16 | ₩314,843 | ₩316,278 | ₩311,651 | ₩314,709 | -0.04% | 7.2만 |
|---|
| 2026.03.13 | ₩322,393 | ₩323,480 | ₩312,308 | ₩313,126 | -2.87% | 7.6만 |
|---|
| 2026.03.12 | ₩329,166 | ₩329,166 | ₩322,313 | ₩322,313 | -2.08% | 15만 |
|---|
| 2026.03.11 | ₩328,817 | ₩329,273 | ₩325,437 | ₩328,415 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩334,972 | ₩336,099 | ₩330,359 | ₩332,411 | -0.76% | 9.1만 |
|---|
| 2026.03.09 | ₩322,943 | ₩328,173 | ₩320,221 | ₩327,959 | +1.55% | 6.4만 |
|---|
| 2026.03.06 | ₩320,985 | ₩326,551 | ₩319,429 | ₩324,150 | +0.99% | 7.4만 |
|---|
| 2026.03.05 | ₩321,696 | ₩322,514 | ₩316,063 | ₩318,906 | -0.87% | 7.3만 |
|---|
| 2026.03.04 | ₩325,652 | ₩327,208 | ₩320,569 | ₩322,916 | -0.84% | 8.7만 |
|---|
| 2026.03.03 | ₩321,481 | ₩324,324 | ₩312,228 | ₩320,341 | -0.35% | 22.1만 |
|---|
| 2026.03.02 | ₩340,431 | ₩345,728 | ₩333,685 | ₩341,222 | +0.23% | 13.2만 |
|---|
| 2026.02.27 | ₩340,404 | ₩344,347 | ₩338,298 | ₩344,011 | +1.06% | 12.3만 |
|---|
| 2026.02.26 | ₩330,520 | ₩334,932 | ₩325,142 | ₩334,262 | +1.13% | 9.7만 |
|---|
| 2026.02.25 | ₩336,179 | ₩339,197 | ₩331,298 | ₩332,036 | -1.23% | 10.3만 |
|---|
| 2026.02.24 | ₩326,779 | ₩332,290 | ₩326,202 | ₩330,534 | +1.15% | 15만 |
|---|
| 2026.02.23 | ₩329,487 | ₩335,482 | ₩328,710 | ₩335,281 | +1.76% | 16.6만 |
|---|
| 2026.02.20 | ₩316,680 | ₩324,163 | ₩313,086 | ₩324,056 | +2.33% | 12만 |
|---|
| 2026.02.19 | ₩310,042 | ₩313,113 | ₩308,446 | ₩311,624 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩308,473 | ₩312,228 | ₩308,325 | ₩309,573 | +0.36% | 12.2만 |
|---|
| 2026.02.17 | ₩301,835 | ₩302,679 | ₩296,967 | ₩299,662 | -0.72% | 11.6만 |
|---|
| 2026.02.13 | ₩311,611 | ₩312,885 | ₩307,159 | ₩310,940 | -0.22% | 9.3만 |
|---|
| 2026.02.12 | ₩320,382 | ₩321,307 | ₩302,398 | ₩302,505 | -5.58% | 18.7만 |
|---|
| 2026.02.11 | ₩323,748 | ₩324,177 | ₩318,625 | ₩323,292 | -0.14% | 10.3만 |
|---|
| 2026.02.10 | ₩320,408 | ₩321,629 | ₩314,521 | ₩316,466 | -1.23% | 9.2만 |
|---|
| 2026.02.09 | ₩315,460 | ₩322,956 | ₩315,460 | ₩322,621 | +2.27% | 13.7만 |
|---|
| 2026.02.06 | ₩302,867 | ₩310,243 | ₩302,867 | ₩308,701 | +1.93% | 15.2만 |
|---|
| 2026.02.05 | ₩301,714 | ₩306,528 | ₩295,746 | ₩295,947 | -1.91% | 35.3만 |
|---|
| 2026.02.04 | ₩332,183 | ₩332,639 | ₩314,749 | ₩322,796 | -2.83% | 17.1만 |
|---|
| 2026.02.03 | ₩325,786 | ₩326,966 | ₩313,837 | ₩319,376 | -1.97% | 24.5만 |
|---|
| 2026.02.02 | ₩306,300 | ₩310,699 | ₩293,010 | ₩301,540 | -1.55% | 43.6만 |
|---|
| 2026.01.30 | ₩343,515 | ₩348,249 | ₩294,298 | ₩313,596 | -8.71% | 81.1만 |
|---|
| 2026.01.29 | ₩395,616 | ₩396,206 | ₩358,951 | ₩382,500 | -3.32% | 48.1만 |
|---|
| 2026.01.28 | ₩373,635 | ₩384,337 | ₩369,331 | ₩382,500 | +2.37% | 28.6만 |
|---|
| 2026.01.27 | ₩359,058 | ₩368,271 | ₩353,560 | ₩367,923 | +2.47% | 26.7만 |
|---|
| 2026.01.26 | ₩364,221 | ₩375,607 | ₩354,753 | ₩359,863 | -1.20% | 60.1만 |
|---|
| 2026.01.23 | ₩343,166 | ₩349,617 | ₩342,013 | ₩349,389 | +1.81% | 27.5만 |
|---|
| 2026.01.22 | ₩329,260 | ₩337,869 | ₩329,112 | ₩337,078 | +2.37% | 16.9만 |
|---|
| 2026.01.21 | ₩331,512 | ₩332,666 | ₩321,669 | ₩327,771 | -1.13% | 28.3만 |
|---|
| 2026.01.20 | ₩327,999 | ₩328,817 | ₩324,083 | ₩327,369 | -0.19% | 32.7만 |
|---|
| 2026.01.16 | ₩312,349 | ₩315,138 | ₩307,722 | ₩313,059 | +0.23% | 16.4만 |
|---|
| 2026.01.15 | ₩313,891 | ₩320,368 | ₩312,201 | ₩318,075 | +1.33% | 18.2만 |
|---|
| 2026.01.14 | ₩319,456 | ₩322,018 | ₩314,789 | ₩321,307 | +0.58% | 25.2만 |
|---|
| 2026.01.13 | ₩314,038 | ₩315,674 | ₩308,446 | ₩310,940 | -0.99% | 25.5만 |
|---|
| 2026.01.12 | ₩306,488 | ₩311,504 | ₩306,488 | ₩308,553 | +0.67% | 16.6만 |
|---|
| 2026.01.09 | ₩295,572 | ₩298,777 | ₩294,955 | ₩297,503 | +0.65% | 16.8만 |
|---|
| 2026.01.08 | ₩286,158 | ₩292,474 | ₩284,682 | ₩292,139 | +2.09% | 10.3만 |
|---|
| 2026.01.07 | ₩290,811 | ₩294,579 | ₩288,531 | ₩293,225 | +0.83% | 13.3만 |
|---|
| 2026.01.06 | ₩294,807 | ₩300,346 | ₩293,574 | ₩299,783 | +1.69% | 18.8만 |
|---|
| 2026.01.05 | ₩289,403 | ₩292,353 | ₩287,914 | ₩289,443 | +0.01% | 26.9만 |
|---|
| 2026.01.02 | ₩283,261 | ₩283,261 | ₩276,918 | ₩278,876 | -1.55% | 11.3만 |
|---|
| 2025.12.31 | ₩278,366 | ₩281,129 | ₩273,967 | ₩275,724 | -0.95% | 11.3만 |
|---|
| 2025.12.30 | ₩287,432 | ₩289,135 | ₩283,770 | ₩284,642 | -0.97% | 14.6만 |
|---|
| 2025.12.29 | ₩282,563 | ₩282,590 | ₩268,080 | ₩280,230 | -0.83% | 42.5만 |
|---|
| 2025.12.26 | ₩292,125 | ₩298,442 | ₩290,959 | ₩298,187 | +2.08% | 15.2만 |
|---|
| 2025.12.24 | ₩285,581 | ₩285,903 | ₩280,780 | ₩285,380 | -0.07% | 11.7만 |
|---|
| 2025.12.23 | ₩282,698 | ₩286,694 | ₩279,412 | ₩286,412 | +1.31% | 19.2만 |
|---|
| 2025.12.22 | ₩278,902 | ₩279,331 | ₩277,213 | ₩279,130 | +0.08% | 14.1만 |
|---|
| 2025.12.19 | ₩269,783 | ₩273,055 | ₩269,488 | ₩272,251 | +0.91% | 9.8만 |
|---|
| 2025.12.18 | ₩269,931 | ₩271,406 | ₩267,074 | ₩269,099 | -0.31% | 11.2만 |
|---|
| 2025.12.17 | ₩268,348 | ₩271,205 | ₩267,865 | ₩270,615 | +0.84% | 13.5만 |
|---|
| 2025.12.16 | ₩265,237 | ₩266,135 | ₩263,426 | ₩264,767 | -0.18% | 9.6만 |
|---|
| 2025.12.15 | ₩265,076 | ₩265,773 | ₩262,702 | ₩264,955 | -0.05% | 9.4만 |
|---|
| 2025.12.12 | ₩266,873 | ₩266,873 | ₩258,022 | ₩260,905 | -2.24% | 10.4만 |
|---|
| 2025.12.11 | ₩258,759 | ₩263,359 | ₩258,049 | ₩262,072 | +1.28% | 12만 |
|---|
| 2025.12.10 | ₩255,340 | ₩258,129 | ₩253,462 | ₩257,539 | +0.86% | 9만 |
|---|
| 2025.12.09 | ₩252,389 | ₩256,305 | ₩251,974 | ₩256,118 | +1.48% | 6.6만 |
|---|
| 2025.12.08 | ₩252,269 | ₩252,309 | ₩249,989 | ₩251,397 | -0.35% | 9.3만 |
|---|
| 2025.12.05 | ₩252,684 | ₩255,072 | ₩251,585 | ₩252,081 | -0.24% | 5.6만 |
|---|
| 2025.12.04 | ₩251,008 | ₩251,142 | ₩248,996 | ₩250,311 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩252,792 | ₩253,905 | ₩250,780 | ₩252,671 | -0.05% | 7.1만 |
|---|
| 2025.12.02 | ₩252,617 | ₩252,725 | ₩248,527 | ₩252,510 | -0.04% | 12.7만 |
|---|
| 2025.12.01 | ₩252,296 | ₩253,972 | ₩250,753 | ₩252,228 | -0.03% | 15.7만 |
|---|
| 2025.11.28 | ₩246,676 | ₩250,096 | ₩246,167 | ₩250,096 | +1.39% | 14.9만 |
|---|
| 2025.11.26 | ₩240,440 | ₩243,377 | ₩240,052 | ₩243,377 | +1.22% | 12.2만 |
|---|
| 2025.11.25 | ₩238,992 | ₩239,931 | ₩237,369 | ₩239,247 | +0.11% | 7.9만 |
|---|
| 2025.11.24 | ₩234,795 | ₩239,220 | ₩234,607 | ₩238,845 | +1.72% | 3.6만 |
|---|
| 2025.11.21 | ₩233,547 | ₩236,337 | ₩232,756 | ₩234,607 | +0.45% | 3.8만 |
|---|
| 2025.11.20 | ₩236,659 | ₩237,986 | ₩233,856 | ₩235,438 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩238,482 | ₩240,333 | ₩234,955 | ₩236,645 | -0.77% | 5.3만 |
|---|
| 2025.11.18 | ₩235,559 | ₩236,900 | ₩233,936 | ₩235,948 | +0.17% | 4.1만 |
|---|
| 2025.11.17 | ₩235,143 | ₩236,538 | ₩231,737 | ₩233,883 | -0.54% | 4.9만 |
|---|
| 2025.11.14 | ₩234,821 | ₩238,496 | ₩233,521 | ₩236,645 | +0.78% | 13만 |
|---|
| 2025.11.13 | ₩245,134 | ₩245,483 | ₩240,534 | ₩241,661 | -1.42% | 5.2만 |
|---|
| 2025.11.12 | ₩240,212 | ₩246,019 | ₩239,435 | ₩245,000 | +1.99% | 7.9만 |
|---|
| 2025.11.11 | ₩238,992 | ₩239,555 | ₩236,592 | ₩239,287 | +0.12% | 5.5만 |
|---|
| 2025.11.10 | ₩235,277 | ₩237,799 | ₩234,473 | ₩237,691 | +1.03% | 5.4만 |
|---|
| 2025.11.07 | ₩230,302 | ₩231,321 | ₩228,894 | ₩230,141 | -0.07% | 4.1만 |
|---|
| 2025.11.06 | ₩229,605 | ₩230,315 | ₩227,633 | ₩228,384 | -0.53% | 4.1만 |
|---|
| 2025.11.05 | ₩229,122 | ₩229,953 | ₩228,156 | ₩229,497 | +0.16% | 3.9만 |
|---|
| 2025.11.04 | ₩227,231 | ₩228,612 | ₩225,313 | ₩226,145 | -0.48% | 7.7만 |
|---|
| 2025.11.03 | ₩231,764 | ₩232,528 | ₩229,953 | ₩230,745 | -0.44% | 6.2만 |
|---|
| 2025.10.31 | ₩232,716 | ₩232,716 | ₩229,806 | ₩230,798 | -0.82% | 4.2만 |
|---|
| 2025.10.30 | ₩228,947 | ₩232,743 | ₩228,612 | ₩232,542 | +1.57% | 4.3만 |
|---|
| 2025.10.29 | ₩231,254 | ₩231,469 | ₩226,668 | ₩227,553 | -1.60% | 4.9만 |
|---|
| 2025.10.28 | ₩225,300 | ₩227,834 | ₩224,656 | ₩227,057 | +0.78% | 10.4만 |
|---|
| 2025.10.27 | ₩230,517 | ₩230,664 | ₩226,265 | ₩227,794 | -1.18% | 13만 |
|---|
| 2025.10.24 | ₩235,183 | ₩236,551 | ₩234,459 | ₩234,714 | -0.20% | 5.5만 |
|---|
| 2025.10.23 | ₩237,892 | ₩238,375 | ₩235,800 | ₩235,854 | -0.86% | 8.4만 |
|---|
| 2025.10.22 | ₩232,166 | ₩235,626 | ₩229,752 | ₩235,063 | +1.25% | 9.3만 |
|---|
| 2025.10.21 | ₩239,689 | ₩240,749 | ₩232,609 | ₩234,151 | -2.31% | 19.1만 |
|---|
| 2025.10.20 | ₩248,634 | ₩251,196 | ₩247,226 | ₩251,142 | +1.01% | 12.2만 |
|---|
| 2025.10.17 | ₩250,324 | ₩250,324 | ₩241,031 | ₩243,900 | -2.57% | 17.8만 |
|---|
| 2025.10.16 | ₩247,950 | ₩252,497 | ₩246,609 | ₩251,853 | +1.57% | 21.4만 |
|---|
| 2025.10.15 | ₩245,134 | ₩253,704 | ₩243,900 | ₩253,020 | +3.22% | 19.6만 |
|---|
| 2025.10.14 | ₩237,933 | ₩242,372 | ₩237,504 | ₩240,896 | +1.25% | 21만 |
|---|
| 2025.10.13 | ₩239,099 | ₩240,668 | ₩237,799 | ₩240,387 | +0.54% | 14.5만 |
|---|
| 2025.10.10 | ₩233,440 | ₩234,674 | ₩231,697 | ₩233,413 | -0.01% | 23.8만 |
|---|