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 | ₩251,128 | ₩252,121 | ₩250,686 | ₩251,397 | +0.11% | 3.1만 |
| 2026.10.08 | ₩246,059 | ₩246,864 | ₩244,825 | ₩246,502 | +0.18% | 3.2만 |
| 2026.10.07 | ₩245,536 | ₩247,253 | ₩244,906 | ₩245,858 | +0.13% | 6.1만 |
| 2026.10.06 | ₩250,847 | ₩252,671 | ₩249,506 | ₩251,544 | +0.28% | 5.6만 |
| 2026.10.05 | ₩251,263 | ₩251,263 | ₩249,130 | ₩250,082 | -0.47% | 4.1만 |
| 2026.10.02 | ₩252,778 | ₩252,845 | ₩247,212 | ₩249,653 | -1.24% | 6.1만 |
| 2026.10.01 | ₩251,209 | ₩251,437 | ₩249,680 | ₩251,437 | +0.09% | 6만 |
| 2026.09.30 | ₩252,188 | ₩252,188 | ₩249,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,854 |
| -0.93% |
| 3만 |
| 2026.09.29 | ₩250,579 | ₩252,282 | ₩249,828 | ₩252,282 | +0.68% | 8.1만 |
|---|
| 2026.09.28 | ₩250,874 | ₩252,376 | ₩248,983 | ₩249,680 | -0.48% | 11.9만 |
|---|
| 2026.09.25 | ₩259,846 | ₩261,630 | ₩258,585 | ₩261,026 | +0.45% | 3.6만 |
|---|
| 2026.09.24 | ₩259,028 | ₩260,356 | ₩257,351 | ₩259,430 | +0.16% | 3.6만 |
|---|
| 2026.09.23 | ₩263,038 | ₩263,038 | ₩260,101 | ₩260,852 | -0.83% | 3만 |
|---|
| 2026.09.22 | ₩264,848 | ₩269,261 | ₩263,749 | ₩268,134 | +1.24% | 2.3만 |
|---|
| 2026.09.21 | ₩267,370 | ₩267,370 | ₩264,848 | ₩265,881 | -0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩267,142 | ₩268,885 | ₩265,841 | ₩267,343 | +0.08% | 3.3만 |
|---|
| 2026.09.17 | ₩265,492 | ₩266,847 | ₩264,325 | ₩264,540 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩263,963 | ₩264,848 | ₩256,265 | ₩258,625 | -2.02% | 4.1만 |
|---|
| 2026.09.15 | ₩260,208 | ₩261,375 | ₩258,827 | ₩260,624 | +0.16% | 5.1만 |
|---|
| 2026.09.14 | ₩258,840 | ₩261,643 | ₩258,035 | ₩259,081 | +0.09% | 3.4만 |
|---|
| 2026.09.11 | ₩266,324 | ₩266,552 | ₩263,038 | ₩263,856 | -0.93% | 2.4만 |
|---|
| 2026.09.10 | ₩264,285 | ₩265,707 | ₩261,227 | ₩261,589 | -1.02% | 6.9만 |
|---|
| 2026.09.09 | ₩272,211 | ₩272,801 | ₩268,563 | ₩270,253 | -0.72% | 5.7만 |
|---|
| 2026.09.08 | ₩268,697 | ₩269,516 | ₩266,149 | ₩266,391 | -0.86% | 8.4만 |
|---|
| 2026.09.04 | ₩268,429 | ₩270,803 | ₩268,429 | ₩270,253 | +0.68% | 3.8만 |
|---|
| 2026.09.03 | ₩271,742 | ₩274,786 | ₩270,253 | ₩272,935 | +0.44% | 3.2만 |
|---|
| 2026.09.02 | ₩264,835 | ₩266,806 | ₩264,701 | ₩266,672 | +0.69% | 3.5만 |
|---|
| 2026.09.01 | ₩264,419 | ₩266,015 | ₩262,206 | ₩262,206 | -0.84% | 8.2만 |
|---|
| 2026.08.31 | ₩271,031 | ₩271,353 | ₩268,630 | ₩270,790 | -0.09% | 4.7만 |
|---|
| 2026.08.28 | ₩283,141 | ₩284,322 | ₩270,910 | ₩271,554 | -4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩278,045 | ₩281,277 | ₩276,047 | ₩280,687 | +0.95% | 5.2만 |
|---|
| 2026.08.26 | ₩279,078 | ₩279,963 | ₩276,691 | ₩278,233 | -0.30% | 5.8만 |
|---|
| 2026.08.25 | ₩277,656 | ₩282,511 | ₩277,321 | ₩281,961 | +1.55% | 6.1만 |
|---|
| 2026.08.24 | ₩283,423 | ₩283,946 | ₩279,976 | ₩281,653 | -0.62% | 6.3만 |
|---|
| 2026.08.21 | ₩280,245 | ₩281,988 | ₩279,494 | ₩281,130 | +0.32% | 11.2만 |
|---|
| 2026.08.20 | ₩271,675 | ₩277,281 | ₩271,581 | ₩276,047 | +1.61% | 5.9만 |
|---|
| 2026.08.19 | ₩268,952 | ₩273,002 | ₩268,416 | ₩272,828 | +1.44% | 6만 |
|---|
| 2026.08.18 | ₩265,720 | ₩267,021 | ₩261,777 | ₩261,831 | -1.46% | 7.3만 |
|---|
| 2026.08.17 | ₩266,458 | ₩269,743 | ₩266,189 | ₩268,604 | +0.81% | 7.3만 |
|---|
| 2026.08.14 | ₩265,801 | ₩266,981 | ₩264,915 | ₩265,264 | -0.20% | 3.5만 |
|---|
| 2026.08.13 | ₩265,760 | ₩266,176 | ₩263,158 | ₩263,574 | -0.82% | 6.6만 |
|---|
| 2026.08.12 | ₩268,751 | ₩270,146 | ₩266,914 | ₩267,946 | -0.30% | 5.2만 |
|---|
| 2026.08.11 | ₩266,753 | ₩266,954 | ₩264,486 | ₩265,304 | -0.54% | 5.4만 |
|---|
| 2026.08.10 | ₩262,796 | ₩268,215 | ₩262,019 | ₩267,557 | +1.81% | 9만 |
|---|
| 2026.08.07 | ₩264,205 | ₩264,915 | ₩261,844 | ₩262,890 | -0.50% | 6.9만 |
|---|
| 2026.08.06 | ₩256,238 | ₩257,874 | ₩254,750 | ₩256,842 | +0.24% | 5.3만 |
|---|
| 2026.08.05 | ₩255,125 | ₩258,572 | ₩254,817 | ₩257,244 | +0.83% | 5.9만 |
|---|
| 2026.08.04 | ₩247,387 | ₩249,278 | ₩247,011 | ₩247,414 | +0.01% | 6.6만 |
|---|
| 2026.08.03 | ₩240,627 | ₩243,779 | ₩240,265 | ₩243,605 | +1.24% | 6.5만 |
|---|
| 2026.07.31 | ₩242,478 | ₩243,940 | ₩240,989 | ₩243,497 | +0.42% | 28.9만 |
|---|
| 2026.07.30 | ₩244,396 | ₩247,896 | ₩244,262 | ₩247,628 | +1.32% | 4.1만 |
|---|
| 2026.07.29 | ₩240,466 | ₩247,360 | ₩239,367 | ₩242,022 | +0.65% | 5.7만 |
|---|
| 2026.07.28 | ₩240,976 | ₩242,492 | ₩239,970 | ₩241,057 | +0.03% | 5.4만 |
|---|
| 2026.07.27 | ₩245,147 | ₩246,274 | ₩244,101 | ₩245,294 | +0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩242,639 | ₩245,563 | ₩242,639 | ₩243,108 | +0.19% | 9.2만 |
|---|
| 2026.07.23 | ₩242,773 | ₩243,484 | ₩241,794 | ₩242,505 | -0.11% | 7.6만 |
|---|
| 2026.07.22 | ₩248,674 | ₩251,155 | ₩248,567 | ₩248,916 | +0.10% | 6.9만 |
|---|
| 2026.07.21 | ₩243,953 | ₩246,327 | ₩243,336 | ₩245,992 | +0.84% | 6.9만 |
|---|
| 2026.07.20 | ₩239,635 | ₩241,070 | ₩238,897 | ₩239,474 | -0.07% | 5.3만 |
|---|
| 2026.07.17 | ₩235,585 | ₩239,635 | ₩235,236 | ₩239,420 | +1.63% | 5.3만 |
|---|
| 2026.07.16 | ₩239,689 | ₩240,091 | ₩236,631 | ₩237,663 | -0.84% | 6.3만 |
|---|
| 2026.07.15 | ₩244,262 | ₩244,946 | ₩240,359 | ₩243,913 | -0.14% | 3.4만 |
|---|
| 2026.07.14 | ₩246,341 | ₩247,843 | ₩244,007 | ₩244,906 | -0.58% | 5.2만 |
|---|
| 2026.07.13 | ₩244,436 | ₩244,436 | ₩239,917 | ₩241,003 | -1.40% | 6.7만 |
|---|
| 2026.07.10 | ₩246,367 | ₩248,366 | ₩245,375 | ₩247,856 | +0.60% | 2.9만 |
|---|
| 2026.07.09 | ₩248,325 | ₩249,774 | ₩247,789 | ₩248,366 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩243,739 | ₩245,268 | ₩240,627 | ₩244,758 | +0.42% | 5.5만 |
|---|
| 2026.07.07 | ₩252,107 | ₩253,247 | ₩247,172 | ₩249,023 | -1.22% | 7.7만 |
|---|
| 2026.07.06 | ₩251,625 | ₩253,650 | ₩250,860 | ₩253,046 | +0.56% | 9.1만 |
|---|
| 2026.07.02 | ₩249,305 | ₩251,356 | ₩248,325 | ₩249,814 | +0.20% | 4.2만 |
|---|
| 2026.07.01 | ₩243,900 | ₩248,929 | ₩243,779 | ₩244,074 | +0.07% | 9.7만 |
|---|
| 2026.06.30 | ₩242,948 | ₩245,925 | ₩242,277 | ₩242,948 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩242,760 | ₩242,760 | ₩240,185 | ₩241,928 | -0.34% | 19.2만 |
|---|
| 2026.06.26 | ₩243,685 | ₩246,823 | ₩242,720 | ₩244,932 | +0.51% | 6만 |
|---|
| 2026.06.25 | ₩241,942 | ₩243,591 | ₩239,487 | ₩241,660 | -0.12% | 12만 |
|---|
| 2026.06.24 | ₩240,399 | ₩243,712 | ₩236,108 | ₩238,991 | -0.59% | 11.2만 |
|---|
| 2026.06.23 | ₩251,021 | ₩252,617 | ₩250,029 | ₩250,351 | -0.27% | 6.4만 |
|---|
| 2026.06.22 | ₩259,900 | ₩261,187 | ₩257,378 | ₩258,277 | -0.62% | 5.9만 |
|---|
| 2026.06.18 | ₩264,178 | ₩264,982 | ₩258,840 | ₩260,342 | -1.45% | 3.7만 |
|---|
| 2026.06.17 | ₩271,661 | ₩274,934 | ₩262,890 | ₩263,132 | -3.14% | 6.3만 |
|---|
| 2026.06.16 | ₩272,037 | ₩272,493 | ₩269,770 | ₩271,702 | -0.12% | 3.7만 |
|---|
| 2026.06.15 | ₩273,713 | ₩274,491 | ₩270,709 | ₩270,924 | -1.02% | 7.5만 |
|---|
| 2026.06.12 | ₩261,589 | ₩264,459 | ₩259,430 | ₩262,890 | +0.50% | 7.1만 |
|---|
| 2026.06.11 | ₩251,719 | ₩262,542 | ₩250,847 | ₩262,112 | +4.13% | 7.3만 |
|---|
| 2026.06.10 | ₩255,568 | ₩258,840 | ₩252,134 | ₩252,134 | -1.34% | 9.1만 |
|---|
| 2026.06.09 | ₩268,121 | ₩269,757 | ₩258,934 | ₩260,892 | -2.70% | 8.7만 |
|---|
| 2026.06.08 | ₩268,054 | ₩268,764 | ₩266,283 | ₩267,450 | -0.23% | 8.6만 |
|---|
| 2026.06.05 | ₩275,269 | ₩275,269 | ₩266,887 | ₩267,396 | -2.86% | 7.9만 |
|---|
| 2026.06.04 | ₩284,000 | ₩284,375 | ₩280,687 | ₩282,377 | -0.57% | 5.7만 |
|---|
| 2026.06.03 | ₩281,492 | ₩281,760 | ₩279,400 | ₩279,789 | -0.61% | 4.1만 |
|---|
| 2026.06.02 | ₩286,696 | ₩287,326 | ₩283,745 | ₩284,952 | -0.61% | 5.4만 |
|---|
| 2026.06.01 | ₩282,873 | ₩285,193 | ₩281,505 | ₩284,121 | +0.44% | 7.6만 |
|---|
| 2026.05.29 | ₩287,272 | ₩290,518 | ₩285,381 | ₩287,272 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩280,137 | ₩286,897 | ₩278,971 | ₩285,649 | +1.97% | 12.9만 |
|---|
| 2026.05.27 | ₩280,204 | ₩283,369 | ₩279,896 | ₩282,994 | +1.00% | 6.4만 |
|---|
| 2026.05.26 | ₩287,809 | ₩288,613 | ₩285,663 | ₩288,278 | +0.16% | 4.9만 |
|---|
| 2026.05.22 | ₩287,487 | ₩287,554 | ₩285,019 | ₩285,542 | -0.68% | 4.1만 |
|---|
| 2026.05.21 | ₩284,576 | ₩290,089 | ₩283,973 | ₩289,203 | +1.63% | 4.7만 |
|---|
| 2026.05.20 | ₩284,362 | ₩288,922 | ₩283,101 | ₩288,291 | +1.38% | 4.5만 |
|---|
| 2026.05.19 | ₩282,981 | ₩285,488 | ₩281,036 | ₩282,833 | -0.05% | 5.2만 |
|---|
| 2026.05.18 | ₩291,886 | ₩292,690 | ₩288,345 | ₩291,014 | -0.30% | 4.3만 |
|---|
| 2026.05.15 | ₩290,223 | ₩291,416 | ₩287,192 | ₩289,150 | -0.37% | 7만 |
|---|
| 2026.05.14 | ₩307,443 | ₩307,443 | ₩303,192 | ₩303,366 | -1.33% | 6.7만 |
|---|
| 2026.05.13 | ₩309,777 | ₩314,350 | ₩308,784 | ₩311,225 | +0.47% | 3.7만 |
|---|
| 2026.05.12 | ₩306,611 | ₩310,916 | ₩302,011 | ₩310,742 | +1.35% | 7.1만 |
|---|
| 2026.05.11 | ₩308,945 | ₩311,077 | ₩307,684 | ₩310,635 | +0.55% | 5.8만 |
|---|
| 2026.05.08 | ₩302,695 | ₩304,492 | ₩300,710 | ₩302,789 | +0.03% | 4.1만 |
|---|
| 2026.05.07 | ₩304,103 | ₩306,035 | ₩299,034 | ₩299,463 | -1.53% | 7.4만 |
|---|
| 2026.05.06 | ₩296,030 | ₩298,363 | ₩295,882 | ₩297,438 | +0.48% | 5.9만 |
|---|
| 2026.05.05 | ₩287,621 | ₩288,265 | ₩285,207 | ₩285,341 | -0.79% | 5.6만 |
|---|
| 2026.05.04 | ₩286,119 | ₩288,721 | ₩283,101 | ₩283,906 | -0.77% | 7.5만 |
|---|
| 2026.05.01 | ₩289,324 | ₩295,051 | ₩289,324 | ₩291,094 | +0.61% | 5.1만 |
|---|
| 2026.04.30 | ₩289,029 | ₩289,673 | ₩287,272 | ₩289,083 | +0.02% | 3.9만 |
|---|
| 2026.04.29 | ₩282,471 | ₩284,000 | ₩280,929 | ₩282,806 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩285,716 | ₩287,607 | ₩284,322 | ₩286,856 | +0.40% | 6.1만 |
|---|
| 2026.04.27 | ₩294,260 | ₩294,260 | ₩292,006 | ₩293,495 | -0.26% | 4.9만 |
|---|
| 2026.04.24 | ₩294,112 | ₩297,237 | ₩293,562 | ₩295,695 | +0.54% | 4.7만 |
|---|
| 2026.04.23 | ₩296,030 | ₩297,532 | ₩292,328 | ₩294,032 | -0.68% | 7만 |
|---|
| 2026.04.22 | ₩300,509 | ₩301,220 | ₩298,793 | ₩299,852 | -0.22% | 6만 |
|---|
| 2026.04.21 | ₩302,052 | ₩303,205 | ₩293,790 | ₩294,152 | -2.62% | 5.8만 |
|---|
| 2026.04.20 | ₩306,303 | ₩306,880 | ₩304,090 | ₩305,311 | -0.32% | 3.6만 |
|---|
| 2026.04.17 | ₩309,347 | ₩312,740 | ₩308,797 | ₩309,267 | -0.03% | 6.5만 |
|---|
| 2026.04.16 | ₩305,109 | ₩305,753 | ₩302,052 | ₩303,232 | -0.62% | 4.7만 |
|---|
| 2026.04.15 | ₩305,418 | ₩307,269 | ₩303,701 | ₩304,439 | -0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩301,220 | ₩306,585 | ₩300,469 | ₩306,518 | +1.76% | 4.4만 |
|---|
| 2026.04.13 | ₩294,420 | ₩297,371 | ₩292,637 | ₩296,821 | +0.82% | 5.1만 |
|---|
| 2026.04.10 | ₩298,766 | ₩299,718 | ₩297,264 | ₩298,404 | -0.12% | 4.5만 |
|---|
| 2026.04.09 | ₩295,869 | ₩300,415 | ₩295,051 | ₩298,189 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩300,925 | ₩301,126 | ₩292,623 | ₩295,051 | -1.95% | 6.7만 |
|---|
| 2026.04.07 | ₩287,795 | ₩291,644 | ₩282,726 | ₩290,705 | +1.01% | 4.5만 |
|---|
| 2026.04.06 | ₩289,579 | ₩290,880 | ₩288,037 | ₩289,378 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩283,021 | ₩290,799 | ₩282,323 | ₩289,847 | +2.41% | 8.1만 |
|---|
| 2026.04.01 | ₩294,823 | ₩298,551 | ₩293,991 | ₩296,271 | +0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩285,354 | ₩293,696 | ₩285,006 | ₩293,334 | +2.80% | 12.6만 |
|---|
| 2026.03.30 | ₩282,954 | ₩282,967 | ₩277,723 | ₩279,413 | -1.25% | 5.8만 |
|---|
| 2026.03.27 | ₩272,627 | ₩282,712 | ₩272,171 | ₩278,930 | +2.31% | 8.8만 |
|---|
| 2026.03.26 | ₩274,572 | ₩277,187 | ₩268,711 | ₩268,925 | -2.06% | 11.4만 |
|---|
| 2026.03.25 | ₩285,690 | ₩286,414 | ₩280,768 | ₩282,753 | -1.03% | 9.8만 |
|---|
| 2026.03.24 | ₩270,776 | ₩276,771 | ₩270,307 | ₩274,545 | +1.39% | 8.6만 |
|---|
| 2026.03.23 | ₩272,171 | ₩280,526 | ₩269,743 | ₩273,713 | +0.57% | 16.8만 |
|---|
| 2026.03.20 | ₩287,366 | ₩287,473 | ₩275,323 | ₩276,087 | -3.92% | 15.9만 |
|---|
| 2026.03.19 | ₩279,587 | ₩288,412 | ₩276,624 | ₩287,862 | +2.96% | 18.2만 |
|---|
| 2026.03.18 | ₩302,789 | ₩305,297 | ₩300,134 | ₩300,389 | -0.79% | 10.6만 |
|---|
| 2026.03.17 | ₩314,833 | ₩316,657 | ₩309,844 | ₩312,043 | -0.89% | 7.5만 |
|---|
| 2026.03.16 | ₩314,859 | ₩316,294 | ₩311,668 | ₩314,725 | -0.04% | 7.2만 |
|---|
| 2026.03.13 | ₩322,410 | ₩323,496 | ₩312,325 | ₩313,143 | -2.87% | 7.6만 |
|---|
| 2026.03.12 | ₩329,183 | ₩329,183 | ₩322,330 | ₩322,330 | -2.08% | 15만 |
|---|
| 2026.03.11 | ₩328,834 | ₩329,290 | ₩325,454 | ₩328,432 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩334,990 | ₩336,117 | ₩330,376 | ₩332,428 | -0.76% | 9.1만 |
|---|
| 2026.03.09 | ₩322,960 | ₩328,190 | ₩320,237 | ₩327,976 | +1.55% | 6.4만 |
|---|
| 2026.03.06 | ₩321,002 | ₩326,568 | ₩319,446 | ₩324,167 | +0.99% | 7.4만 |
|---|
| 2026.03.05 | ₩321,713 | ₩322,531 | ₩316,080 | ₩318,923 | -0.87% | 7.3만 |
|---|
| 2026.03.04 | ₩325,669 | ₩327,225 | ₩320,586 | ₩322,933 | -0.84% | 8.7만 |
|---|
| 2026.03.03 | ₩321,498 | ₩324,341 | ₩312,244 | ₩320,358 | -0.35% | 22.1만 |
|---|
| 2026.03.02 | ₩340,448 | ₩345,746 | ₩333,702 | ₩341,240 | +0.23% | 13.2만 |
|---|
| 2026.02.27 | ₩340,422 | ₩344,365 | ₩338,316 | ₩344,029 | +1.06% | 12.3만 |
|---|
| 2026.02.26 | ₩330,537 | ₩334,950 | ₩325,159 | ₩334,279 | +1.13% | 9.7만 |
|---|
| 2026.02.25 | ₩336,197 | ₩339,215 | ₩331,315 | ₩332,053 | -1.23% | 10.3만 |
|---|
| 2026.02.24 | ₩326,796 | ₩332,308 | ₩326,219 | ₩330,551 | +1.15% | 15만 |
|---|
| 2026.02.23 | ₩329,505 | ₩335,500 | ₩328,727 | ₩335,298 | +1.76% | 16.6만 |
|---|
| 2026.02.20 | ₩316,697 | ₩324,180 | ₩313,103 | ₩324,073 | +2.33% | 12만 |
|---|
| 2026.02.19 | ₩310,058 | ₩313,129 | ₩308,462 | ₩311,641 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩308,489 | ₩312,244 | ₩308,342 | ₩309,589 | +0.36% | 12.2만 |
|---|
| 2026.02.17 | ₩301,850 | ₩302,695 | ₩296,982 | ₩299,678 | -0.72% | 11.6만 |
|---|
| 2026.02.13 | ₩311,627 | ₩312,901 | ₩307,175 | ₩310,957 | -0.22% | 9.3만 |
|---|
| 2026.02.12 | ₩320,398 | ₩321,324 | ₩302,414 | ₩302,521 | -5.58% | 18.7만 |
|---|
| 2026.02.11 | ₩323,765 | ₩324,194 | ₩318,641 | ₩323,309 | -0.14% | 10.3만 |
|---|
| 2026.02.10 | ₩320,425 | ₩321,646 | ₩314,538 | ₩316,482 | -1.23% | 9.2만 |
|---|
| 2026.02.09 | ₩315,476 | ₩322,973 | ₩315,476 | ₩322,638 | +2.27% | 13.7만 |
|---|
| 2026.02.06 | ₩302,883 | ₩310,259 | ₩302,883 | ₩308,717 | +1.93% | 15.2만 |
|---|
| 2026.02.05 | ₩301,730 | ₩306,544 | ₩295,762 | ₩295,963 | -1.91% | 35.3만 |
|---|
| 2026.02.04 | ₩332,200 | ₩332,656 | ₩314,766 | ₩322,812 | -2.83% | 17.1만 |
|---|
| 2026.02.03 | ₩325,803 | ₩326,983 | ₩313,854 | ₩319,392 | -1.97% | 24.5만 |
|---|
| 2026.02.02 | ₩306,316 | ₩310,715 | ₩293,026 | ₩301,555 | -1.55% | 43.6만 |
|---|
| 2026.01.30 | ₩343,533 | ₩348,267 | ₩294,313 | ₩313,612 | -8.71% | 81.1만 |
|---|
| 2026.01.29 | ₩395,636 | ₩396,226 | ₩358,970 | ₩382,520 | -3.32% | 48.1만 |
|---|
| 2026.01.28 | ₩373,655 | ₩384,357 | ₩369,350 | ₩382,520 | +2.37% | 28.6만 |
|---|
| 2026.01.27 | ₩359,077 | ₩368,290 | ₩353,578 | ₩367,942 | +2.47% | 26.7만 |
|---|
| 2026.01.26 | ₩364,240 | ₩375,626 | ₩354,772 | ₩359,882 | -1.20% | 60.1만 |
|---|
| 2026.01.23 | ₩343,184 | ₩349,635 | ₩342,031 | ₩349,407 | +1.81% | 27.5만 |
|---|
| 2026.01.22 | ₩329,277 | ₩337,887 | ₩329,129 | ₩337,096 | +2.37% | 16.9만 |
|---|
| 2026.01.21 | ₩331,530 | ₩332,683 | ₩321,686 | ₩327,788 | -1.13% | 28.3만 |
|---|
| 2026.01.20 | ₩328,016 | ₩328,834 | ₩324,100 | ₩327,386 | -0.19% | 32.7만 |
|---|
| 2026.01.16 | ₩312,365 | ₩315,154 | ₩307,738 | ₩313,076 | +0.23% | 16.4만 |
|---|
| 2026.01.15 | ₩313,907 | ₩320,385 | ₩312,217 | ₩318,092 | +1.33% | 18.2만 |
|---|
| 2026.01.14 | ₩319,473 | ₩322,035 | ₩314,806 | ₩321,324 | +0.58% | 25.2만 |
|---|
| 2026.01.13 | ₩314,055 | ₩315,691 | ₩308,462 | ₩310,957 | -0.99% | 25.5만 |
|---|
| 2026.01.12 | ₩306,504 | ₩311,520 | ₩306,504 | ₩308,569 | +0.67% | 16.6만 |
|---|
| 2026.01.09 | ₩295,587 | ₩298,793 | ₩294,970 | ₩297,518 | +0.65% | 16.8만 |
|---|
| 2026.01.08 | ₩286,172 | ₩292,489 | ₩284,697 | ₩292,154 | +2.09% | 10.3만 |
|---|
| 2026.01.07 | ₩290,826 | ₩294,595 | ₩288,546 | ₩293,240 | +0.83% | 13.3만 |
|---|
| 2026.01.06 | ₩294,823 | ₩300,362 | ₩293,589 | ₩299,798 | +1.69% | 18.8만 |
|---|
| 2026.01.05 | ₩289,418 | ₩292,369 | ₩287,929 | ₩289,458 | +0.01% | 26.9만 |
|---|
| 2026.01.02 | ₩283,276 | ₩283,276 | ₩276,932 | ₩278,890 | -1.55% | 11.3만 |
|---|
| 2025.12.31 | ₩278,380 | ₩281,143 | ₩273,981 | ₩275,738 | -0.95% | 11.3만 |
|---|
| 2025.12.30 | ₩287,447 | ₩289,150 | ₩283,785 | ₩284,657 | -0.97% | 14.6만 |
|---|
| 2025.12.29 | ₩282,578 | ₩282,605 | ₩268,094 | ₩280,245 | -0.83% | 42.5만 |
|---|
| 2025.12.26 | ₩292,141 | ₩298,457 | ₩290,974 | ₩298,202 | +2.08% | 15.2만 |
|---|
| 2025.12.24 | ₩285,596 | ₩285,918 | ₩280,794 | ₩285,395 | -0.07% | 11.7만 |
|---|
| 2025.12.23 | ₩282,712 | ₩286,709 | ₩279,427 | ₩286,427 | +1.31% | 19.2만 |
|---|
| 2025.12.22 | ₩278,917 | ₩279,346 | ₩277,227 | ₩279,145 | +0.08% | 14.1만 |
|---|
| 2025.12.19 | ₩269,797 | ₩273,070 | ₩269,502 | ₩272,265 | +0.91% | 9.8만 |
|---|
| 2025.12.18 | ₩269,945 | ₩271,420 | ₩267,088 | ₩269,113 | -0.31% | 11.2만 |
|---|
| 2025.12.17 | ₩268,362 | ₩271,219 | ₩267,879 | ₩270,629 | +0.84% | 13.5만 |
|---|
| 2025.12.16 | ₩265,251 | ₩266,149 | ₩263,440 | ₩264,781 | -0.18% | 9.6만 |
|---|
| 2025.12.15 | ₩265,090 | ₩265,787 | ₩262,716 | ₩264,969 | -0.05% | 9.4만 |
|---|
| 2025.12.12 | ₩266,887 | ₩266,887 | ₩258,035 | ₩260,919 | -2.24% | 10.4만 |
|---|
| 2025.12.11 | ₩258,773 | ₩263,373 | ₩258,062 | ₩262,086 | +1.28% | 12만 |
|---|
| 2025.12.10 | ₩255,353 | ₩258,143 | ₩253,475 | ₩257,553 | +0.86% | 9만 |
|---|
| 2025.12.09 | ₩252,403 | ₩256,319 | ₩251,987 | ₩256,131 | +1.48% | 6.6만 |
|---|
| 2025.12.08 | ₩252,282 | ₩252,322 | ₩250,002 | ₩251,410 | -0.35% | 9.3만 |
|---|
| 2025.12.05 | ₩252,698 | ₩255,085 | ₩251,598 | ₩252,094 | -0.24% | 5.6만 |
|---|
| 2025.12.04 | ₩251,021 | ₩251,155 | ₩249,009 | ₩250,324 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩252,805 | ₩253,918 | ₩250,793 | ₩252,684 | -0.05% | 7.1만 |
|---|
| 2025.12.02 | ₩252,631 | ₩252,738 | ₩248,540 | ₩252,523 | -0.04% | 12.7만 |
|---|
| 2025.12.01 | ₩252,309 | ₩253,985 | ₩250,766 | ₩252,242 | -0.03% | 15.7만 |
|---|
| 2025.11.28 | ₩246,689 | ₩250,109 | ₩246,180 | ₩250,109 | +1.39% | 14.9만 |
|---|
| 2025.11.26 | ₩240,453 | ₩243,390 | ₩240,064 | ₩243,390 | +1.22% | 12.2만 |
|---|
| 2025.11.25 | ₩239,005 | ₩239,943 | ₩237,382 | ₩239,259 | +0.11% | 7.9만 |
|---|
| 2025.11.24 | ₩234,807 | ₩239,233 | ₩234,619 | ₩238,857 | +1.72% | 3.6만 |
|---|
| 2025.11.21 | ₩233,560 | ₩236,349 | ₩232,768 | ₩234,619 | +0.45% | 3.8만 |
|---|
| 2025.11.20 | ₩236,671 | ₩237,999 | ₩233,868 | ₩235,451 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩238,495 | ₩240,346 | ₩234,968 | ₩236,658 | -0.77% | 5.3만 |
|---|
| 2025.11.18 | ₩235,571 | ₩236,912 | ₩233,948 | ₩235,960 | +0.17% | 4.1만 |
|---|
| 2025.11.17 | ₩235,155 | ₩236,550 | ₩231,749 | ₩233,895 | -0.54% | 4.9만 |
|---|
| 2025.11.14 | ₩234,834 | ₩238,508 | ₩233,533 | ₩236,658 | +0.78% | 13만 |
|---|
| 2025.11.13 | ₩245,147 | ₩245,496 | ₩240,547 | ₩241,673 | -1.42% | 5.2만 |
|---|
| 2025.11.12 | ₩240,225 | ₩246,032 | ₩239,447 | ₩245,013 | +1.99% | 7.9만 |
|---|
| 2025.11.11 | ₩239,005 | ₩239,568 | ₩236,604 | ₩239,300 | +0.12% | 5.5만 |
|---|
| 2025.11.10 | ₩235,290 | ₩237,811 | ₩234,485 | ₩237,704 | +1.03% | 5.4만 |
|---|
| 2025.11.07 | ₩230,314 | ₩231,333 | ₩228,906 | ₩230,153 | -0.07% | 4.1만 |
|---|
| 2025.11.06 | ₩229,617 | ₩230,327 | ₩227,645 | ₩228,396 | -0.53% | 4.1만 |
|---|
| 2025.11.05 | ₩229,134 | ₩229,965 | ₩228,168 | ₩229,509 | +0.16% | 3.9만 |
|---|
| 2025.11.04 | ₩227,243 | ₩228,624 | ₩225,325 | ₩226,156 | -0.48% | 7.7만 |
|---|
| 2025.11.03 | ₩231,776 | ₩232,540 | ₩229,965 | ₩230,757 | -0.44% | 6.2만 |
|---|
| 2025.10.31 | ₩232,728 | ₩232,728 | ₩229,818 | ₩230,810 | -0.82% | 4.2만 |
|---|
| 2025.10.30 | ₩228,959 | ₩232,755 | ₩228,624 | ₩232,554 | +1.57% | 4.3만 |
|---|
| 2025.10.29 | ₩231,266 | ₩231,481 | ₩226,679 | ₩227,565 | -1.60% | 4.9만 |
|---|
| 2025.10.28 | ₩225,312 | ₩227,846 | ₩224,668 | ₩227,068 | +0.78% | 10.4만 |
|---|
| 2025.10.27 | ₩230,529 | ₩230,676 | ₩226,277 | ₩227,806 | -1.18% | 13만 |
|---|
| 2025.10.24 | ₩235,196 | ₩236,564 | ₩234,472 | ₩234,726 | -0.20% | 5.5만 |
|---|
| 2025.10.23 | ₩237,905 | ₩238,388 | ₩235,813 | ₩235,866 | -0.86% | 8.4만 |
|---|
| 2025.10.22 | ₩232,178 | ₩235,638 | ₩229,764 | ₩235,075 | +1.25% | 9.3만 |
|---|
| 2025.10.21 | ₩239,702 | ₩240,761 | ₩232,621 | ₩234,163 | -2.31% | 19.1만 |
|---|
| 2025.10.20 | ₩248,647 | ₩251,209 | ₩247,239 | ₩251,155 | +1.01% | 12.2만 |
|---|
| 2025.10.17 | ₩250,337 | ₩250,337 | ₩241,043 | ₩243,913 | -2.57% | 17.8만 |
|---|
| 2025.10.16 | ₩247,963 | ₩252,510 | ₩246,622 | ₩251,866 | +1.57% | 21.4만 |
|---|
| 2025.10.15 | ₩245,147 | ₩253,717 | ₩243,913 | ₩253,033 | +3.22% | 19.6만 |
|---|
| 2025.10.14 | ₩237,945 | ₩242,384 | ₩237,516 | ₩240,909 | +1.25% | 21만 |
|---|
| 2025.10.13 | ₩239,112 | ₩240,681 | ₩237,811 | ₩240,399 | +0.54% | 14.5만 |
|---|
| 2025.10.10 | ₩233,452 | ₩234,686 | ₩231,709 | ₩233,425 | -0.01% | 23.8만 |
|---|