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 | ₩250,919 | ₩251,910 | ₩250,477 | ₩251,187 | +0.11% | 3.1만 |
| 2026.10.08 | ₩245,853 | ₩246,657 | ₩244,621 | ₩246,296 | +0.18% | 3.2만 |
| 2026.10.07 | ₩245,331 | ₩247,046 | ₩244,701 | ₩245,652 | +0.13% | 6.1만 |
| 2026.10.06 | ₩250,637 | ₩252,460 | ₩249,297 | ₩251,334 | +0.28% | 5.6만 |
| 2026.10.05 | ₩251,053 | ₩251,053 | ₩248,922 | ₩249,874 | -0.47% | 4.1만 |
| 2026.10.02 | ₩252,567 | ₩252,634 | ₩247,006 | ₩249,445 | -1.24% | 6.1만 |
| 2026.10.01 | ₩250,999 | ₩251,227 | ₩249,472 | ₩251,227 | +0.09% | 6만 |
| 2026.09.30 | ₩251,977 | ₩251,977 | ₩248,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,646 |
| -0.93% |
| 3만 |
| 2026.09.29 | ₩250,369 | ₩252,071 | ₩249,619 | ₩252,071 | +0.68% | 8.1만 |
|---|
| 2026.09.28 | ₩250,664 | ₩252,165 | ₩248,775 | ₩249,472 | -0.48% | 11.9만 |
|---|
| 2026.09.25 | ₩259,629 | ₩261,411 | ₩258,369 | ₩260,808 | +0.45% | 3.6만 |
|---|
| 2026.09.24 | ₩258,811 | ₩260,138 | ₩257,136 | ₩259,213 | +0.16% | 3.6만 |
|---|
| 2026.09.23 | ₩262,818 | ₩262,818 | ₩259,883 | ₩260,634 | -0.83% | 3만 |
|---|
| 2026.09.22 | ₩264,627 | ₩269,036 | ₩263,528 | ₩267,910 | +1.24% | 2.3만 |
|---|
| 2026.09.21 | ₩267,146 | ₩267,146 | ₩264,627 | ₩265,659 | -0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩266,919 | ₩268,661 | ₩265,619 | ₩267,120 | +0.08% | 3.3만 |
|---|
| 2026.09.17 | ₩265,270 | ₩266,624 | ₩264,105 | ₩264,319 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩263,743 | ₩264,627 | ₩256,051 | ₩258,409 | -2.02% | 4.1만 |
|---|
| 2026.09.15 | ₩259,991 | ₩261,156 | ₩258,610 | ₩260,406 | +0.16% | 5.1만 |
|---|
| 2026.09.14 | ₩258,624 | ₩261,424 | ₩257,820 | ₩258,865 | +0.09% | 3.4만 |
|---|
| 2026.09.11 | ₩266,101 | ₩266,329 | ₩262,818 | ₩263,636 | -0.93% | 2.4만 |
|---|
| 2026.09.10 | ₩264,064 | ₩265,485 | ₩261,009 | ₩261,371 | -1.02% | 6.9만 |
|---|
| 2026.09.09 | ₩271,984 | ₩272,573 | ₩268,339 | ₩270,027 | -0.72% | 5.7만 |
|---|
| 2026.09.08 | ₩268,473 | ₩269,290 | ₩265,927 | ₩266,168 | -0.86% | 8.4만 |
|---|
| 2026.09.04 | ₩268,205 | ₩270,577 | ₩268,205 | ₩270,027 | +0.68% | 3.8만 |
|---|
| 2026.09.03 | ₩271,515 | ₩274,557 | ₩270,027 | ₩272,707 | +0.44% | 3.2만 |
|---|
| 2026.09.02 | ₩264,614 | ₩266,584 | ₩264,480 | ₩266,450 | +0.69% | 3.5만 |
|---|
| 2026.09.01 | ₩264,198 | ₩265,793 | ₩261,987 | ₩261,987 | -0.84% | 8.2만 |
|---|
| 2026.08.31 | ₩270,805 | ₩271,126 | ₩268,406 | ₩270,563 | -0.09% | 4.7만 |
|---|
| 2026.08.28 | ₩282,905 | ₩284,084 | ₩270,684 | ₩271,327 | -4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩277,813 | ₩281,042 | ₩275,816 | ₩280,453 | +0.95% | 5.2만 |
|---|
| 2026.08.26 | ₩278,845 | ₩279,729 | ₩276,460 | ₩278,001 | -0.30% | 5.8만 |
|---|
| 2026.08.25 | ₩277,424 | ₩282,275 | ₩277,089 | ₩281,726 | +1.55% | 6.1만 |
|---|
| 2026.08.24 | ₩283,186 | ₩283,709 | ₩279,743 | ₩281,418 | -0.62% | 6.3만 |
|---|
| 2026.08.21 | ₩280,011 | ₩281,753 | ₩279,260 | ₩280,895 | +0.32% | 11.2만 |
|---|
| 2026.08.20 | ₩271,448 | ₩277,049 | ₩271,354 | ₩275,816 | +1.61% | 5.9만 |
|---|
| 2026.08.19 | ₩268,728 | ₩272,774 | ₩268,192 | ₩272,600 | +1.44% | 6만 |
|---|
| 2026.08.18 | ₩265,498 | ₩266,798 | ₩261,559 | ₩261,612 | -1.46% | 7.3만 |
|---|
| 2026.08.17 | ₩266,235 | ₩269,518 | ₩265,967 | ₩268,379 | +0.81% | 7.3만 |
|---|
| 2026.08.14 | ₩265,579 | ₩266,758 | ₩264,694 | ₩265,043 | -0.20% | 3.5만 |
|---|
| 2026.08.13 | ₩265,538 | ₩265,954 | ₩262,939 | ₩263,354 | -0.82% | 6.6만 |
|---|
| 2026.08.12 | ₩268,527 | ₩269,920 | ₩266,691 | ₩267,723 | -0.30% | 5.2만 |
|---|
| 2026.08.11 | ₩266,530 | ₩266,731 | ₩264,265 | ₩265,083 | -0.54% | 5.4만 |
|---|
| 2026.08.10 | ₩262,577 | ₩267,991 | ₩261,800 | ₩267,334 | +1.81% | 9만 |
|---|
| 2026.08.07 | ₩263,984 | ₩264,694 | ₩261,626 | ₩262,671 | -0.50% | 6.9만 |
|---|
| 2026.08.06 | ₩256,024 | ₩257,659 | ₩254,537 | ₩256,627 | +0.24% | 5.3만 |
|---|
| 2026.08.05 | ₩254,912 | ₩258,356 | ₩254,604 | ₩257,029 | +0.83% | 5.9만 |
|---|
| 2026.08.04 | ₩247,180 | ₩249,070 | ₩246,805 | ₩247,207 | +0.01% | 6.6만 |
|---|
| 2026.08.03 | ₩240,426 | ₩243,575 | ₩240,065 | ₩243,401 | +1.24% | 6.5만 |
|---|
| 2026.07.31 | ₩242,276 | ₩243,736 | ₩240,788 | ₩243,294 | +0.42% | 28.9만 |
|---|
| 2026.07.30 | ₩244,192 | ₩247,689 | ₩244,058 | ₩247,421 | +1.32% | 4.1만 |
|---|
| 2026.07.29 | ₩240,266 | ₩247,153 | ₩239,167 | ₩241,820 | +0.65% | 5.7만 |
|---|
| 2026.07.28 | ₩240,775 | ₩242,289 | ₩239,770 | ₩240,855 | +0.03% | 5.4만 |
|---|
| 2026.07.27 | ₩244,942 | ₩246,068 | ₩243,897 | ₩245,090 | +0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩242,436 | ₩245,358 | ₩242,436 | ₩242,905 | +0.19% | 9.2만 |
|---|
| 2026.07.23 | ₩242,570 | ₩243,281 | ₩241,592 | ₩242,302 | -0.11% | 7.6만 |
|---|
| 2026.07.22 | ₩248,467 | ₩250,946 | ₩248,359 | ₩248,708 | +0.10% | 6.9만 |
|---|
| 2026.07.21 | ₩243,750 | ₩246,121 | ₩243,133 | ₩245,786 | +0.84% | 6.9만 |
|---|
| 2026.07.20 | ₩239,435 | ₩240,869 | ₩238,698 | ₩239,274 | -0.07% | 5.3만 |
|---|
| 2026.07.17 | ₩235,388 | ₩239,435 | ₩235,039 | ₩239,220 | +1.63% | 5.3만 |
|---|
| 2026.07.16 | ₩239,488 | ₩239,890 | ₩236,433 | ₩237,465 | -0.84% | 6.3만 |
|---|
| 2026.07.15 | ₩244,058 | ₩244,741 | ₩240,158 | ₩243,709 | -0.14% | 3.4만 |
|---|
| 2026.07.14 | ₩246,135 | ₩247,636 | ₩243,803 | ₩244,701 | -0.58% | 5.2만 |
|---|
| 2026.07.13 | ₩244,232 | ₩244,232 | ₩239,716 | ₩240,802 | -1.40% | 6.7만 |
|---|
| 2026.07.10 | ₩246,162 | ₩248,158 | ₩245,170 | ₩247,649 | +0.60% | 2.9만 |
|---|
| 2026.07.09 | ₩248,118 | ₩249,565 | ₩247,582 | ₩248,158 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩243,535 | ₩245,063 | ₩240,426 | ₩244,554 | +0.42% | 5.5만 |
|---|
| 2026.07.07 | ₩251,897 | ₩253,036 | ₩246,966 | ₩248,815 | -1.22% | 7.7만 |
|---|
| 2026.07.06 | ₩251,415 | ₩253,438 | ₩250,651 | ₩252,835 | +0.56% | 9.1만 |
|---|
| 2026.07.02 | ₩249,096 | ₩251,147 | ₩248,118 | ₩249,606 | +0.20% | 4.2만 |
|---|
| 2026.07.01 | ₩243,696 | ₩248,721 | ₩243,575 | ₩243,870 | +0.07% | 9.7만 |
|---|
| 2026.06.30 | ₩242,745 | ₩245,719 | ₩242,075 | ₩242,745 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩242,557 | ₩242,557 | ₩239,984 | ₩241,726 | -0.34% | 19.2만 |
|---|
| 2026.06.26 | ₩243,482 | ₩246,617 | ₩242,517 | ₩244,728 | +0.51% | 6만 |
|---|
| 2026.06.25 | ₩241,740 | ₩243,388 | ₩239,287 | ₩241,458 | -0.12% | 12만 |
|---|
| 2026.06.24 | ₩240,199 | ₩243,508 | ₩235,911 | ₩238,792 | -0.59% | 11.2만 |
|---|
| 2026.06.23 | ₩250,812 | ₩252,406 | ₩249,820 | ₩250,142 | -0.27% | 6.4만 |
|---|
| 2026.06.22 | ₩259,682 | ₩260,969 | ₩257,163 | ₩258,061 | -0.62% | 5.9만 |
|---|
| 2026.06.18 | ₩263,957 | ₩264,761 | ₩258,624 | ₩260,125 | -1.45% | 3.7만 |
|---|
| 2026.06.17 | ₩271,434 | ₩274,704 | ₩262,671 | ₩262,912 | -3.14% | 6.3만 |
|---|
| 2026.06.16 | ₩271,810 | ₩272,265 | ₩269,545 | ₩271,475 | -0.12% | 3.7만 |
|---|
| 2026.06.15 | ₩273,485 | ₩274,262 | ₩270,483 | ₩270,697 | -1.02% | 7.5만 |
|---|
| 2026.06.12 | ₩261,371 | ₩264,239 | ₩259,213 | ₩262,671 | +0.50% | 7.1만 |
|---|
| 2026.06.11 | ₩251,508 | ₩262,322 | ₩250,637 | ₩261,894 | +4.13% | 7.3만 |
|---|
| 2026.06.10 | ₩255,354 | ₩258,624 | ₩251,924 | ₩251,924 | -1.34% | 9.1만 |
|---|
| 2026.06.09 | ₩267,897 | ₩269,532 | ₩258,718 | ₩260,674 | -2.70% | 8.7만 |
|---|
| 2026.06.08 | ₩267,830 | ₩268,540 | ₩266,061 | ₩267,227 | -0.23% | 8.6만 |
|---|
| 2026.06.05 | ₩275,039 | ₩275,039 | ₩266,664 | ₩267,173 | -2.86% | 7.9만 |
|---|
| 2026.06.04 | ₩283,763 | ₩284,138 | ₩280,453 | ₩282,141 | -0.57% | 5.7만 |
|---|
| 2026.06.03 | ₩281,257 | ₩281,525 | ₩279,166 | ₩279,555 | -0.61% | 4.1만 |
|---|
| 2026.06.02 | ₩286,456 | ₩287,086 | ₩283,508 | ₩284,714 | -0.61% | 5.4만 |
|---|
| 2026.06.01 | ₩282,637 | ₩284,955 | ₩281,270 | ₩283,883 | +0.44% | 7.6만 |
|---|
| 2026.05.29 | ₩287,032 | ₩290,275 | ₩285,143 | ₩287,032 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩279,903 | ₩286,657 | ₩278,738 | ₩285,411 | +1.97% | 12.9만 |
|---|
| 2026.05.27 | ₩279,970 | ₩283,133 | ₩279,662 | ₩282,758 | +1.00% | 6.4만 |
|---|
| 2026.05.26 | ₩287,568 | ₩288,372 | ₩285,424 | ₩288,037 | +0.16% | 4.9만 |
|---|
| 2026.05.22 | ₩287,247 | ₩287,314 | ₩284,781 | ₩285,304 | -0.68% | 4.1만 |
|---|
| 2026.05.21 | ₩284,339 | ₩289,846 | ₩283,736 | ₩288,962 | +1.63% | 4.7만 |
|---|
| 2026.05.20 | ₩284,124 | ₩288,680 | ₩282,865 | ₩288,051 | +1.38% | 4.5만 |
|---|
| 2026.05.19 | ₩282,744 | ₩285,250 | ₩280,801 | ₩282,597 | -0.05% | 5.2만 |
|---|
| 2026.05.18 | ₩291,642 | ₩292,446 | ₩288,104 | ₩290,771 | -0.30% | 4.3만 |
|---|
| 2026.05.15 | ₩289,980 | ₩291,173 | ₩286,952 | ₩288,908 | -0.37% | 7만 |
|---|
| 2026.05.14 | ₩307,186 | ₩307,186 | ₩302,938 | ₩303,113 | -1.33% | 6.7만 |
|---|
| 2026.05.13 | ₩309,518 | ₩314,087 | ₩308,526 | ₩310,965 | +0.47% | 3.7만 |
|---|
| 2026.05.12 | ₩306,355 | ₩310,657 | ₩301,759 | ₩310,483 | +1.35% | 7.1만 |
|---|
| 2026.05.11 | ₩308,687 | ₩310,818 | ₩307,427 | ₩310,375 | +0.55% | 5.8만 |
|---|
| 2026.05.08 | ₩302,443 | ₩304,238 | ₩300,459 | ₩302,536 | +0.03% | 4.1만 |
|---|
| 2026.05.07 | ₩303,850 | ₩305,779 | ₩298,784 | ₩299,213 | -1.53% | 7.4만 |
|---|
| 2026.05.06 | ₩295,783 | ₩298,114 | ₩295,635 | ₩297,190 | +0.48% | 5.9만 |
|---|
| 2026.05.05 | ₩287,381 | ₩288,024 | ₩284,969 | ₩285,103 | -0.79% | 5.6만 |
|---|
| 2026.05.04 | ₩285,880 | ₩288,480 | ₩282,865 | ₩283,669 | -0.77% | 7.5만 |
|---|
| 2026.05.01 | ₩289,083 | ₩294,804 | ₩289,083 | ₩290,851 | +0.61% | 5.1만 |
|---|
| 2026.04.30 | ₩288,788 | ₩289,431 | ₩287,032 | ₩288,841 | +0.02% | 3.9만 |
|---|
| 2026.04.29 | ₩282,235 | ₩283,763 | ₩280,694 | ₩282,570 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩285,478 | ₩287,367 | ₩284,084 | ₩286,617 | +0.40% | 6.1만 |
|---|
| 2026.04.27 | ₩294,014 | ₩294,014 | ₩291,763 | ₩293,250 | -0.26% | 4.9만 |
|---|
| 2026.04.24 | ₩293,866 | ₩296,989 | ₩293,317 | ₩295,448 | +0.54% | 4.7만 |
|---|
| 2026.04.23 | ₩295,783 | ₩297,283 | ₩292,084 | ₩293,786 | -0.68% | 7만 |
|---|
| 2026.04.22 | ₩300,258 | ₩300,969 | ₩298,543 | ₩299,602 | -0.22% | 6만 |
|---|
| 2026.04.21 | ₩301,799 | ₩302,952 | ₩293,545 | ₩293,907 | -2.62% | 5.8만 |
|---|
| 2026.04.20 | ₩306,047 | ₩306,623 | ₩303,836 | ₩305,056 | -0.32% | 3.6만 |
|---|
| 2026.04.17 | ₩309,089 | ₩312,479 | ₩308,540 | ₩309,009 | -0.03% | 6.5만 |
|---|
| 2026.04.16 | ₩304,855 | ₩305,498 | ₩301,799 | ₩302,979 | -0.62% | 4.7만 |
|---|
| 2026.04.15 | ₩305,163 | ₩307,012 | ₩303,448 | ₩304,185 | -0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩300,969 | ₩306,329 | ₩300,218 | ₩306,262 | +1.76% | 4.4만 |
|---|
| 2026.04.13 | ₩294,175 | ₩297,123 | ₩292,392 | ₩296,573 | +0.82% | 5.1만 |
|---|
| 2026.04.10 | ₩298,516 | ₩299,468 | ₩297,015 | ₩298,154 | -0.12% | 4.5만 |
|---|
| 2026.04.09 | ₩295,622 | ₩300,164 | ₩294,804 | ₩297,940 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩300,674 | ₩300,875 | ₩292,379 | ₩294,804 | -1.95% | 6.7만 |
|---|
| 2026.04.07 | ₩287,555 | ₩291,401 | ₩282,490 | ₩290,463 | +1.01% | 4.5만 |
|---|
| 2026.04.06 | ₩289,337 | ₩290,637 | ₩287,796 | ₩289,136 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩282,784 | ₩290,557 | ₩282,088 | ₩289,605 | +2.41% | 8.1만 |
|---|
| 2026.04.01 | ₩294,577 | ₩298,302 | ₩293,746 | ₩296,024 | +0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩285,116 | ₩293,451 | ₩284,768 | ₩293,089 | +2.80% | 12.6만 |
|---|
| 2026.03.30 | ₩282,717 | ₩282,731 | ₩277,491 | ₩279,180 | -1.25% | 5.8만 |
|---|
| 2026.03.27 | ₩272,399 | ₩282,476 | ₩271,944 | ₩278,697 | +2.31% | 8.8만 |
|---|
| 2026.03.26 | ₩274,342 | ₩276,955 | ₩268,486 | ₩268,701 | -2.06% | 11.4만 |
|---|
| 2026.03.25 | ₩285,451 | ₩286,175 | ₩280,533 | ₩282,516 | -1.03% | 9.8만 |
|---|
| 2026.03.24 | ₩270,550 | ₩276,540 | ₩270,081 | ₩274,316 | +1.39% | 8.6만 |
|---|
| 2026.03.23 | ₩271,944 | ₩280,292 | ₩269,518 | ₩273,485 | +0.57% | 16.8만 |
|---|
| 2026.03.20 | ₩287,126 | ₩287,233 | ₩275,093 | ₩275,857 | -3.92% | 15.9만 |
|---|
| 2026.03.19 | ₩279,354 | ₩288,171 | ₩276,393 | ₩287,622 | +2.96% | 18.2만 |
|---|
| 2026.03.18 | ₩302,536 | ₩305,042 | ₩299,883 | ₩300,138 | -0.79% | 10.6만 |
|---|
| 2026.03.17 | ₩314,570 | ₩316,392 | ₩309,585 | ₩311,782 | -0.89% | 7.5만 |
|---|
| 2026.03.16 | ₩314,597 | ₩316,030 | ₩311,407 | ₩314,462 | -0.04% | 7.2만 |
|---|
| 2026.03.13 | ₩322,141 | ₩323,226 | ₩312,064 | ₩312,881 | -2.87% | 7.6만 |
|---|
| 2026.03.12 | ₩328,908 | ₩328,908 | ₩322,060 | ₩322,060 | -2.08% | 15만 |
|---|
| 2026.03.11 | ₩328,560 | ₩329,015 | ₩325,183 | ₩328,157 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩334,710 | ₩335,836 | ₩330,101 | ₩332,151 | -0.76% | 9.1만 |
|---|
| 2026.03.09 | ₩322,690 | ₩327,916 | ₩319,970 | ₩327,702 | +1.55% | 6.4만 |
|---|
| 2026.03.06 | ₩320,734 | ₩326,295 | ₩319,179 | ₩323,896 | +0.99% | 7.4만 |
|---|
| 2026.03.05 | ₩321,444 | ₩322,261 | ₩315,816 | ₩318,657 | -0.87% | 7.3만 |
|---|
| 2026.03.04 | ₩325,397 | ₩326,951 | ₩320,318 | ₩322,663 | -0.84% | 8.7만 |
|---|
| 2026.03.03 | ₩321,230 | ₩324,070 | ₩311,983 | ₩320,091 | -0.35% | 22.1만 |
|---|
| 2026.03.02 | ₩340,164 | ₩345,457 | ₩333,424 | ₩340,955 | +0.23% | 13.2만 |
|---|
| 2026.02.27 | ₩340,137 | ₩344,077 | ₩338,033 | ₩343,742 | +1.06% | 12.3만 |
|---|
| 2026.02.26 | ₩330,261 | ₩334,670 | ₩324,888 | ₩334,000 | +1.13% | 9.7만 |
|---|
| 2026.02.25 | ₩335,916 | ₩338,931 | ₩331,039 | ₩331,776 | -1.23% | 10.3만 |
|---|
| 2026.02.24 | ₩326,523 | ₩332,030 | ₩325,946 | ₩330,275 | +1.15% | 15만 |
|---|
| 2026.02.23 | ₩329,230 | ₩335,219 | ₩328,452 | ₩335,018 | +1.76% | 16.6만 |
|---|
| 2026.02.20 | ₩316,432 | ₩323,910 | ₩312,841 | ₩323,802 | +2.33% | 12만 |
|---|
| 2026.02.19 | ₩309,799 | ₩312,868 | ₩308,205 | ₩311,380 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩308,231 | ₩311,983 | ₩308,084 | ₩309,330 | +0.36% | 12.2만 |
|---|
| 2026.02.17 | ₩301,598 | ₩302,443 | ₩296,734 | ₩299,427 | -0.72% | 11.6만 |
|---|
| 2026.02.13 | ₩311,367 | ₩312,640 | ₩306,918 | ₩310,697 | -0.22% | 9.3만 |
|---|
| 2026.02.12 | ₩320,131 | ₩321,055 | ₩302,161 | ₩302,268 | -5.58% | 18.7만 |
|---|
| 2026.02.11 | ₩323,494 | ₩323,923 | ₩318,375 | ₩323,039 | -0.14% | 10.3만 |
|---|
| 2026.02.10 | ₩320,158 | ₩321,377 | ₩314,275 | ₩316,218 | -1.23% | 9.2만 |
|---|
| 2026.02.09 | ₩315,213 | ₩322,704 | ₩315,213 | ₩322,369 | +2.27% | 13.7만 |
|---|
| 2026.02.06 | ₩302,630 | ₩310,000 | ₩302,630 | ₩308,459 | +1.93% | 15.2만 |
|---|
| 2026.02.05 | ₩301,478 | ₩306,288 | ₩295,515 | ₩295,716 | -1.91% | 35.3만 |
|---|
| 2026.02.04 | ₩331,923 | ₩332,379 | ₩314,503 | ₩322,543 | -2.83% | 17.1만 |
|---|
| 2026.02.03 | ₩325,531 | ₩326,710 | ₩313,591 | ₩319,126 | -1.97% | 24.5만 |
|---|
| 2026.02.02 | ₩306,061 | ₩310,456 | ₩292,781 | ₩301,304 | -1.55% | 43.6만 |
|---|
| 2026.01.30 | ₩343,246 | ₩347,976 | ₩294,067 | ₩313,350 | -8.71% | 81.1만 |
|---|
| 2026.01.29 | ₩395,306 | ₩395,896 | ₩358,670 | ₩382,201 | -3.32% | 48.1만 |
|---|
| 2026.01.28 | ₩373,343 | ₩384,036 | ₩369,041 | ₩382,201 | +2.37% | 28.6만 |
|---|
| 2026.01.27 | ₩358,777 | ₩367,983 | ₩353,283 | ₩367,634 | +2.47% | 26.7만 |
|---|
| 2026.01.26 | ₩363,936 | ₩375,313 | ₩354,475 | ₩359,581 | -1.20% | 60.1만 |
|---|
| 2026.01.23 | ₩342,898 | ₩349,343 | ₩341,745 | ₩349,115 | +1.81% | 27.5만 |
|---|
| 2026.01.22 | ₩329,002 | ₩337,605 | ₩328,854 | ₩336,814 | +2.37% | 16.9만 |
|---|
| 2026.01.21 | ₩331,253 | ₩332,405 | ₩321,417 | ₩327,514 | -1.13% | 28.3만 |
|---|
| 2026.01.20 | ₩327,742 | ₩328,560 | ₩323,829 | ₩327,112 | -0.19% | 32.7만 |
|---|
| 2026.01.16 | ₩312,104 | ₩314,891 | ₩307,481 | ₩312,814 | +0.23% | 16.4만 |
|---|
| 2026.01.15 | ₩313,645 | ₩320,117 | ₩311,957 | ₩317,826 | +1.33% | 18.2만 |
|---|
| 2026.01.14 | ₩319,206 | ₩321,766 | ₩314,543 | ₩321,055 | +0.58% | 25.2만 |
|---|
| 2026.01.13 | ₩313,792 | ₩315,427 | ₩308,205 | ₩310,697 | -0.99% | 25.5만 |
|---|
| 2026.01.12 | ₩306,248 | ₩311,260 | ₩306,248 | ₩308,312 | +0.67% | 16.6만 |
|---|
| 2026.01.09 | ₩295,340 | ₩298,543 | ₩294,724 | ₩297,270 | +0.65% | 16.8만 |
|---|
| 2026.01.08 | ₩285,933 | ₩292,245 | ₩284,459 | ₩291,910 | +2.09% | 10.3만 |
|---|
| 2026.01.07 | ₩290,583 | ₩294,349 | ₩288,305 | ₩292,995 | +0.83% | 13.3만 |
|---|
| 2026.01.06 | ₩294,577 | ₩300,111 | ₩293,344 | ₩299,548 | +1.69% | 18.8만 |
|---|
| 2026.01.05 | ₩289,176 | ₩292,124 | ₩287,689 | ₩289,217 | +0.01% | 26.9만 |
|---|
| 2026.01.02 | ₩283,039 | ₩283,039 | ₩276,701 | ₩278,657 | -1.55% | 11.3만 |
|---|
| 2025.12.31 | ₩278,148 | ₩280,908 | ₩273,753 | ₩275,508 | -0.95% | 11.3만 |
|---|
| 2025.12.30 | ₩287,206 | ₩288,908 | ₩283,548 | ₩284,419 | -0.97% | 14.6만 |
|---|
| 2025.12.29 | ₩282,342 | ₩282,369 | ₩267,870 | ₩280,011 | -0.83% | 42.5만 |
|---|
| 2025.12.26 | ₩291,897 | ₩298,208 | ₩290,731 | ₩297,953 | +2.08% | 15.2만 |
|---|
| 2025.12.24 | ₩285,357 | ₩285,679 | ₩280,560 | ₩285,156 | -0.07% | 11.7만 |
|---|
| 2025.12.23 | ₩282,476 | ₩286,469 | ₩279,193 | ₩286,188 | +1.31% | 19.2만 |
|---|
| 2025.12.22 | ₩278,684 | ₩279,113 | ₩276,996 | ₩278,912 | +0.08% | 14.1만 |
|---|
| 2025.12.19 | ₩269,572 | ₩272,841 | ₩269,277 | ₩272,037 | +0.91% | 9.8만 |
|---|
| 2025.12.18 | ₩269,719 | ₩271,193 | ₩266,865 | ₩268,888 | -0.31% | 11.2만 |
|---|
| 2025.12.17 | ₩268,138 | ₩270,992 | ₩267,656 | ₩270,403 | +0.84% | 13.5만 |
|---|
| 2025.12.16 | ₩265,029 | ₩265,927 | ₩263,220 | ₩264,560 | -0.18% | 9.6만 |
|---|
| 2025.12.15 | ₩264,868 | ₩265,565 | ₩262,497 | ₩264,748 | -0.05% | 9.4만 |
|---|
| 2025.12.12 | ₩266,664 | ₩266,664 | ₩257,820 | ₩260,701 | -2.24% | 10.4만 |
|---|
| 2025.12.11 | ₩258,557 | ₩263,153 | ₩257,847 | ₩261,867 | +1.28% | 12만 |
|---|
| 2025.12.10 | ₩255,140 | ₩257,927 | ₩253,264 | ₩257,337 | +0.86% | 9만 |
|---|
| 2025.12.09 | ₩252,192 | ₩256,105 | ₩251,776 | ₩255,917 | +1.48% | 6.6만 |
|---|
| 2025.12.08 | ₩252,071 | ₩252,111 | ₩249,793 | ₩251,200 | -0.35% | 9.3만 |
|---|
| 2025.12.05 | ₩252,487 | ₩254,872 | ₩251,388 | ₩251,884 | -0.24% | 5.6만 |
|---|
| 2025.12.04 | ₩250,812 | ₩250,946 | ₩248,802 | ₩250,115 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩252,594 | ₩253,706 | ₩250,584 | ₩252,473 | -0.05% | 7.1만 |
|---|
| 2025.12.02 | ₩252,420 | ₩252,527 | ₩248,333 | ₩252,312 | -0.04% | 12.7만 |
|---|
| 2025.12.01 | ₩252,098 | ₩253,773 | ₩250,557 | ₩252,031 | -0.03% | 15.7만 |
|---|
| 2025.11.28 | ₩246,483 | ₩249,900 | ₩245,974 | ₩249,900 | +1.39% | 14.9만 |
|---|
| 2025.11.26 | ₩240,252 | ₩243,187 | ₩239,864 | ₩243,187 | +1.22% | 12.2만 |
|---|
| 2025.11.25 | ₩238,805 | ₩239,743 | ₩237,184 | ₩239,060 | +0.11% | 7.9만 |
|---|
| 2025.11.24 | ₩234,611 | ₩239,033 | ₩234,423 | ₩238,658 | +1.72% | 3.6만 |
|---|
| 2025.11.21 | ₩233,364 | ₩236,152 | ₩232,574 | ₩234,423 | +0.45% | 3.8만 |
|---|
| 2025.11.20 | ₩236,473 | ₩237,800 | ₩233,673 | ₩235,254 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩238,296 | ₩240,145 | ₩234,771 | ₩236,460 | -0.77% | 5.3만 |
|---|
| 2025.11.18 | ₩235,375 | ₩236,715 | ₩233,753 | ₩235,763 | +0.17% | 4.1만 |
|---|
| 2025.11.17 | ₩234,959 | ₩236,353 | ₩231,555 | ₩233,699 | -0.54% | 4.9만 |
|---|
| 2025.11.14 | ₩234,638 | ₩238,309 | ₩233,338 | ₩236,460 | +0.78% | 13만 |
|---|
| 2025.11.13 | ₩244,942 | ₩245,291 | ₩240,346 | ₩241,472 | -1.42% | 5.2만 |
|---|
| 2025.11.12 | ₩240,024 | ₩245,827 | ₩239,247 | ₩244,808 | +1.99% | 7.9만 |
|---|
| 2025.11.11 | ₩238,805 | ₩239,368 | ₩236,406 | ₩239,100 | +0.12% | 5.5만 |
|---|
| 2025.11.10 | ₩235,093 | ₩237,612 | ₩234,289 | ₩237,505 | +1.03% | 5.4만 |
|---|
| 2025.11.07 | ₩230,122 | ₩231,140 | ₩228,715 | ₩229,961 | -0.07% | 4.1만 |
|---|
| 2025.11.06 | ₩229,425 | ₩230,135 | ₩227,455 | ₩228,205 | -0.53% | 4.1만 |
|---|
| 2025.11.05 | ₩228,942 | ₩229,773 | ₩227,978 | ₩229,318 | +0.16% | 3.9만 |
|---|
| 2025.11.04 | ₩227,053 | ₩228,433 | ₩225,137 | ₩225,968 | -0.48% | 7.7만 |
|---|
| 2025.11.03 | ₩231,582 | ₩232,346 | ₩229,773 | ₩230,564 | -0.44% | 6.2만 |
|---|
| 2025.10.31 | ₩232,534 | ₩232,534 | ₩229,626 | ₩230,617 | -0.82% | 4.2만 |
|---|
| 2025.10.30 | ₩228,768 | ₩232,560 | ₩228,433 | ₩232,359 | +1.57% | 4.3만 |
|---|
| 2025.10.29 | ₩231,073 | ₩231,287 | ₩226,490 | ₩227,375 | -1.60% | 4.9만 |
|---|
| 2025.10.28 | ₩225,123 | ₩227,656 | ₩224,480 | ₩226,879 | +0.78% | 10.4만 |
|---|
| 2025.10.27 | ₩230,336 | ₩230,483 | ₩226,088 | ₩227,616 | -1.18% | 13만 |
|---|
| 2025.10.24 | ₩234,999 | ₩236,366 | ₩234,276 | ₩234,530 | -0.20% | 5.5만 |
|---|
| 2025.10.23 | ₩237,706 | ₩238,189 | ₩235,616 | ₩235,669 | -0.86% | 8.4만 |
|---|
| 2025.10.22 | ₩231,984 | ₩235,442 | ₩229,572 | ₩234,879 | +1.25% | 9.3만 |
|---|
| 2025.10.21 | ₩239,502 | ₩240,560 | ₩232,426 | ₩233,968 | -2.31% | 19.1만 |
|---|
| 2025.10.20 | ₩248,440 | ₩250,999 | ₩247,033 | ₩250,946 | +1.01% | 12.2만 |
|---|
| 2025.10.17 | ₩250,128 | ₩250,128 | ₩240,842 | ₩243,709 | -2.57% | 17.8만 |
|---|
| 2025.10.16 | ₩247,756 | ₩252,299 | ₩246,416 | ₩251,656 | +1.57% | 21.4만 |
|---|
| 2025.10.15 | ₩244,942 | ₩253,505 | ₩243,709 | ₩252,822 | +3.22% | 19.6만 |
|---|
| 2025.10.14 | ₩237,746 | ₩242,182 | ₩237,318 | ₩240,708 | +1.25% | 21만 |
|---|
| 2025.10.13 | ₩238,912 | ₩240,480 | ₩237,612 | ₩240,199 | +0.54% | 14.5만 |
|---|
| 2025.10.10 | ₩233,257 | ₩234,490 | ₩231,515 | ₩233,230 | -0.01% | 23.8만 |
|---|