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 | ₩251,084 | ₩252,076 | ₩250,641 | ₩251,352 | +0.11% | 3.1만 |
| 2026.10.08 | ₩246,015 | ₩246,819 | ₩244,781 | ₩246,457 | +0.18% | 3.2만 |
| 2026.10.07 | ₩245,492 | ₩247,208 | ₩244,862 | ₩245,814 | +0.13% | 6.1만 |
| 2026.10.06 | ₩250,802 | ₩252,626 | ₩249,461 | ₩251,499 | +0.28% | 5.6만 |
| 2026.10.05 | ₩251,218 | ₩251,218 | ₩249,086 | ₩250,038 | -0.47% | 4.1만 |
| 2026.10.02 | ₩252,733 | ₩252,800 | ₩247,168 | ₩249,609 | -1.24% | 6.1만 |
| 2026.10.01 | ₩251,164 | ₩251,392 | ₩249,635 | ₩251,392 | +0.09% | 6만 |
| 2026.09.30 | ₩252,143 | ₩252,143 | ₩249,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,810 |
| -0.93% |
| 3만 |
| 2026.09.29 | ₩250,534 | ₩252,237 | ₩249,783 | ₩252,237 | +0.68% | 8.1만 |
|---|
| 2026.09.28 | ₩250,829 | ₩252,331 | ₩248,938 | ₩249,635 | -0.48% | 11.9만 |
|---|
| 2026.09.25 | ₩259,799 | ₩261,583 | ₩258,539 | ₩260,979 | +0.45% | 3.6만 |
|---|
| 2026.09.24 | ₩258,981 | ₩260,309 | ₩257,305 | ₩259,384 | +0.16% | 3.6만 |
|---|
| 2026.09.23 | ₩262,991 | ₩262,991 | ₩260,054 | ₩260,805 | -0.83% | 3만 |
|---|
| 2026.09.22 | ₩264,801 | ₩269,212 | ₩263,701 | ₩268,086 | +1.24% | 2.3만 |
|---|
| 2026.09.21 | ₩267,322 | ₩267,322 | ₩264,801 | ₩265,833 | -0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩267,094 | ₩268,837 | ₩265,793 | ₩267,295 | +0.08% | 3.3만 |
|---|
| 2026.09.17 | ₩265,445 | ₩266,799 | ₩264,278 | ₩264,493 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩263,916 | ₩264,801 | ₩256,219 | ₩258,579 | -2.02% | 4.1만 |
|---|
| 2026.09.15 | ₩260,161 | ₩261,328 | ₩258,780 | ₩260,577 | +0.16% | 5.1만 |
|---|
| 2026.09.14 | ₩258,794 | ₩261,596 | ₩257,989 | ₩259,035 | +0.09% | 3.4만 |
|---|
| 2026.09.11 | ₩266,276 | ₩266,504 | ₩262,991 | ₩263,809 | -0.93% | 2.4만 |
|---|
| 2026.09.10 | ₩264,238 | ₩265,659 | ₩261,181 | ₩261,543 | -1.02% | 6.9만 |
|---|
| 2026.09.09 | ₩272,162 | ₩272,752 | ₩268,515 | ₩270,205 | -0.72% | 5.7만 |
|---|
| 2026.09.08 | ₩268,649 | ₩269,467 | ₩266,102 | ₩266,343 | -0.86% | 8.4만 |
|---|
| 2026.09.04 | ₩268,381 | ₩270,755 | ₩268,381 | ₩270,205 | +0.68% | 3.8만 |
|---|
| 2026.09.03 | ₩271,693 | ₩274,737 | ₩270,205 | ₩272,887 | +0.44% | 3.2만 |
|---|
| 2026.09.02 | ₩264,788 | ₩266,759 | ₩264,653 | ₩266,625 | +0.69% | 3.5만 |
|---|
| 2026.09.01 | ₩264,372 | ₩265,968 | ₩262,159 | ₩262,159 | -0.84% | 8.2만 |
|---|
| 2026.08.31 | ₩270,982 | ₩271,304 | ₩268,582 | ₩270,741 | -0.09% | 4.7만 |
|---|
| 2026.08.28 | ₩283,091 | ₩284,271 | ₩270,862 | ₩271,505 | -4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩277,995 | ₩281,227 | ₩275,997 | ₩280,637 | +0.95% | 5.2만 |
|---|
| 2026.08.26 | ₩279,028 | ₩279,913 | ₩276,641 | ₩278,183 | -0.30% | 5.8만 |
|---|
| 2026.08.25 | ₩277,607 | ₩282,461 | ₩277,271 | ₩281,911 | +1.55% | 6.1만 |
|---|
| 2026.08.24 | ₩283,372 | ₩283,895 | ₩279,926 | ₩281,602 | -0.62% | 6.3만 |
|---|
| 2026.08.21 | ₩280,194 | ₩281,938 | ₩279,444 | ₩281,079 | +0.32% | 11.2만 |
|---|
| 2026.08.20 | ₩271,626 | ₩277,231 | ₩271,532 | ₩275,997 | +1.61% | 5.9만 |
|---|
| 2026.08.19 | ₩268,904 | ₩272,954 | ₩268,368 | ₩272,779 | +1.44% | 6만 |
|---|
| 2026.08.18 | ₩265,673 | ₩266,973 | ₩261,730 | ₩261,784 | -1.46% | 7.3만 |
|---|
| 2026.08.17 | ₩266,410 | ₩269,695 | ₩266,142 | ₩268,555 | +0.81% | 7.3만 |
|---|
| 2026.08.14 | ₩265,753 | ₩266,933 | ₩264,868 | ₩265,217 | -0.20% | 3.5만 |
|---|
| 2026.08.13 | ₩265,713 | ₩266,128 | ₩263,111 | ₩263,527 | -0.82% | 6.6만 |
|---|
| 2026.08.12 | ₩268,703 | ₩270,097 | ₩266,866 | ₩267,898 | -0.30% | 5.2만 |
|---|
| 2026.08.11 | ₩266,705 | ₩266,906 | ₩264,439 | ₩265,257 | -0.54% | 5.4만 |
|---|
| 2026.08.10 | ₩262,749 | ₩268,167 | ₩261,972 | ₩267,510 | +1.81% | 9만 |
|---|
| 2026.08.07 | ₩264,157 | ₩264,868 | ₩261,797 | ₩262,843 | -0.50% | 6.9만 |
|---|
| 2026.08.06 | ₩256,192 | ₩257,828 | ₩254,704 | ₩256,796 | +0.24% | 5.3만 |
|---|
| 2026.08.05 | ₩255,079 | ₩258,526 | ₩254,771 | ₩257,198 | +0.83% | 5.9만 |
|---|
| 2026.08.04 | ₩247,342 | ₩249,233 | ₩246,967 | ₩247,369 | +0.01% | 6.6만 |
|---|
| 2026.08.03 | ₩240,584 | ₩243,735 | ₩240,222 | ₩243,561 | +1.24% | 6.5만 |
|---|
| 2026.07.31 | ₩242,435 | ₩243,896 | ₩240,946 | ₩243,454 | +0.42% | 28.9만 |
|---|
| 2026.07.30 | ₩244,352 | ₩247,852 | ₩244,218 | ₩247,584 | +1.32% | 4.1만 |
|---|
| 2026.07.29 | ₩240,423 | ₩247,316 | ₩239,324 | ₩241,979 | +0.65% | 5.7만 |
|---|
| 2026.07.28 | ₩240,933 | ₩242,448 | ₩239,927 | ₩241,013 | +0.03% | 5.4만 |
|---|
| 2026.07.27 | ₩245,103 | ₩246,229 | ₩244,057 | ₩245,251 | +0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩242,596 | ₩245,519 | ₩242,596 | ₩243,065 | +0.19% | 9.2만 |
|---|
| 2026.07.23 | ₩242,730 | ₩243,440 | ₩241,751 | ₩242,462 | -0.11% | 7.6만 |
|---|
| 2026.07.22 | ₩248,630 | ₩251,110 | ₩248,522 | ₩248,871 | +0.10% | 6.9만 |
|---|
| 2026.07.21 | ₩243,910 | ₩246,283 | ₩243,293 | ₩245,948 | +0.84% | 6.9만 |
|---|
| 2026.07.20 | ₩239,592 | ₩241,027 | ₩238,855 | ₩239,431 | -0.07% | 5.3만 |
|---|
| 2026.07.17 | ₩235,542 | ₩239,592 | ₩235,194 | ₩239,377 | +1.63% | 5.3만 |
|---|
| 2026.07.16 | ₩239,646 | ₩240,048 | ₩236,588 | ₩237,621 | -0.84% | 6.3만 |
|---|
| 2026.07.15 | ₩244,218 | ₩244,902 | ₩240,316 | ₩243,869 | -0.14% | 3.4만 |
|---|
| 2026.07.14 | ₩246,297 | ₩247,798 | ₩243,963 | ₩244,862 | -0.58% | 5.2만 |
|---|
| 2026.07.13 | ₩244,392 | ₩244,392 | ₩239,874 | ₩240,960 | -1.40% | 6.7만 |
|---|
| 2026.07.10 | ₩246,323 | ₩248,321 | ₩245,331 | ₩247,812 | +0.60% | 2.9만 |
|---|
| 2026.07.09 | ₩248,281 | ₩249,729 | ₩247,745 | ₩248,321 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩243,695 | ₩245,224 | ₩240,584 | ₩244,714 | +0.42% | 5.5만 |
|---|
| 2026.07.07 | ₩252,062 | ₩253,202 | ₩247,128 | ₩248,978 | -1.22% | 7.7만 |
|---|
| 2026.07.06 | ₩251,580 | ₩253,604 | ₩250,815 | ₩253,001 | +0.56% | 9.1만 |
|---|
| 2026.07.02 | ₩249,260 | ₩251,311 | ₩248,281 | ₩249,769 | +0.20% | 4.2만 |
|---|
| 2026.07.01 | ₩243,856 | ₩248,884 | ₩243,735 | ₩244,030 | +0.07% | 9.7만 |
|---|
| 2026.06.30 | ₩242,904 | ₩245,881 | ₩242,234 | ₩242,904 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩242,716 | ₩242,716 | ₩240,142 | ₩241,885 | -0.34% | 19.2만 |
|---|
| 2026.06.26 | ₩243,642 | ₩246,779 | ₩242,676 | ₩244,889 | +0.51% | 6만 |
|---|
| 2026.06.25 | ₩241,898 | ₩243,548 | ₩239,445 | ₩241,617 | -0.12% | 12만 |
|---|
| 2026.06.24 | ₩240,356 | ₩243,668 | ₩236,065 | ₩238,948 | -0.59% | 11.2만 |
|---|
| 2026.06.23 | ₩250,976 | ₩252,572 | ₩249,984 | ₩250,306 | -0.27% | 6.4만 |
|---|
| 2026.06.22 | ₩259,853 | ₩261,140 | ₩257,332 | ₩258,231 | -0.62% | 5.9만 |
|---|
| 2026.06.18 | ₩264,130 | ₩264,935 | ₩258,794 | ₩260,296 | -1.45% | 3.7만 |
|---|
| 2026.06.17 | ₩271,613 | ₩274,885 | ₩262,843 | ₩263,085 | -3.14% | 6.3만 |
|---|
| 2026.06.16 | ₩271,988 | ₩272,444 | ₩269,722 | ₩271,653 | -0.12% | 3.7만 |
|---|
| 2026.06.15 | ₩273,664 | ₩274,442 | ₩270,661 | ₩270,875 | -1.02% | 7.5만 |
|---|
| 2026.06.12 | ₩261,543 | ₩264,412 | ₩259,384 | ₩262,843 | +0.50% | 7.1만 |
|---|
| 2026.06.11 | ₩251,674 | ₩262,495 | ₩250,802 | ₩262,065 | +4.13% | 7.3만 |
|---|
| 2026.06.10 | ₩255,522 | ₩258,794 | ₩252,089 | ₩252,089 | -1.34% | 9.1만 |
|---|
| 2026.06.09 | ₩268,073 | ₩269,709 | ₩258,888 | ₩260,845 | -2.70% | 8.7만 |
|---|
| 2026.06.08 | ₩268,006 | ₩268,716 | ₩266,236 | ₩267,402 | -0.23% | 8.6만 |
|---|
| 2026.06.05 | ₩275,220 | ₩275,220 | ₩266,839 | ₩267,349 | -2.86% | 7.9만 |
|---|
| 2026.06.04 | ₩283,949 | ₩284,324 | ₩280,637 | ₩282,326 | -0.57% | 5.7만 |
|---|
| 2026.06.03 | ₩281,442 | ₩281,710 | ₩279,350 | ₩279,739 | -0.61% | 4.1만 |
|---|
| 2026.06.02 | ₩286,644 | ₩287,274 | ₩283,694 | ₩284,901 | -0.61% | 5.4만 |
|---|
| 2026.06.01 | ₩282,823 | ₩285,142 | ₩281,455 | ₩284,070 | +0.44% | 7.6만 |
|---|
| 2026.05.29 | ₩287,221 | ₩290,466 | ₩285,330 | ₩287,221 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩280,087 | ₩286,845 | ₩278,921 | ₩285,598 | +1.97% | 12.9만 |
|---|
| 2026.05.27 | ₩280,154 | ₩283,319 | ₩279,846 | ₩282,943 | +1.00% | 6.4만 |
|---|
| 2026.05.26 | ₩287,757 | ₩288,562 | ₩285,612 | ₩288,226 | +0.16% | 4.9만 |
|---|
| 2026.05.22 | ₩287,435 | ₩287,502 | ₩284,968 | ₩285,491 | -0.68% | 4.1만 |
|---|
| 2026.05.21 | ₩284,526 | ₩290,037 | ₩283,922 | ₩289,152 | +1.63% | 4.7만 |
|---|
| 2026.05.20 | ₩284,311 | ₩288,870 | ₩283,051 | ₩288,240 | +1.38% | 4.5만 |
|---|
| 2026.05.19 | ₩282,930 | ₩285,437 | ₩280,986 | ₩282,782 | -0.05% | 5.2만 |
|---|
| 2026.05.18 | ₩291,833 | ₩292,638 | ₩288,294 | ₩290,962 | -0.30% | 4.3만 |
|---|
| 2026.05.15 | ₩290,171 | ₩291,364 | ₩287,140 | ₩289,098 | -0.37% | 7만 |
|---|
| 2026.05.14 | ₩307,388 | ₩307,388 | ₩303,137 | ₩303,312 | -1.33% | 6.7만 |
|---|
| 2026.05.13 | ₩309,721 | ₩314,294 | ₩308,729 | ₩311,169 | +0.47% | 3.7만 |
|---|
| 2026.05.12 | ₩306,557 | ₩310,861 | ₩301,957 | ₩310,687 | +1.35% | 7.1만 |
|---|
| 2026.05.11 | ₩308,890 | ₩311,022 | ₩307,629 | ₩310,579 | +0.55% | 5.8만 |
|---|
| 2026.05.08 | ₩302,641 | ₩304,438 | ₩300,657 | ₩302,735 | +0.03% | 4.1만 |
|---|
| 2026.05.07 | ₩304,049 | ₩305,980 | ₩298,980 | ₩299,410 | -1.53% | 7.4만 |
|---|
| 2026.05.06 | ₩295,977 | ₩298,310 | ₩295,829 | ₩297,385 | +0.48% | 5.9만 |
|---|
| 2026.05.05 | ₩287,569 | ₩288,213 | ₩285,156 | ₩285,290 | -0.79% | 5.6만 |
|---|
| 2026.05.04 | ₩286,068 | ₩288,669 | ₩283,051 | ₩283,855 | -0.77% | 7.5만 |
|---|
| 2026.05.01 | ₩289,272 | ₩294,998 | ₩289,272 | ₩291,042 | +0.61% | 5.1만 |
|---|
| 2026.04.30 | ₩288,977 | ₩289,621 | ₩287,221 | ₩289,031 | +0.02% | 3.9만 |
|---|
| 2026.04.29 | ₩282,420 | ₩283,949 | ₩280,878 | ₩282,756 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩285,665 | ₩287,556 | ₩284,271 | ₩286,805 | +0.40% | 6.1만 |
|---|
| 2026.04.27 | ₩294,207 | ₩294,207 | ₩291,954 | ₩293,443 | -0.26% | 4.9만 |
|---|
| 2026.04.24 | ₩294,059 | ₩297,184 | ₩293,510 | ₩295,642 | +0.54% | 4.7만 |
|---|
| 2026.04.23 | ₩295,977 | ₩297,479 | ₩292,276 | ₩293,979 | -0.68% | 7만 |
|---|
| 2026.04.22 | ₩300,455 | ₩301,166 | ₩298,739 | ₩299,798 | -0.22% | 6만 |
|---|
| 2026.04.21 | ₩301,997 | ₩303,151 | ₩293,738 | ₩294,100 | -2.62% | 5.8만 |
|---|
| 2026.04.20 | ₩306,248 | ₩306,825 | ₩304,036 | ₩305,256 | -0.32% | 3.6만 |
|---|
| 2026.04.17 | ₩309,292 | ₩312,684 | ₩308,742 | ₩309,212 | -0.03% | 6.5만 |
|---|
| 2026.04.16 | ₩305,055 | ₩305,698 | ₩301,997 | ₩303,177 | -0.62% | 4.7만 |
|---|
| 2026.04.15 | ₩305,363 | ₩307,214 | ₩303,647 | ₩304,384 | -0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩301,166 | ₩306,530 | ₩300,415 | ₩306,463 | +1.76% | 4.4만 |
|---|
| 2026.04.13 | ₩294,368 | ₩297,318 | ₩292,584 | ₩296,768 | +0.82% | 5.1만 |
|---|
| 2026.04.10 | ₩298,712 | ₩299,664 | ₩297,210 | ₩298,350 | -0.12% | 4.5만 |
|---|
| 2026.04.09 | ₩295,816 | ₩300,362 | ₩294,998 | ₩298,136 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩300,871 | ₩301,072 | ₩292,571 | ₩294,998 | -1.95% | 6.7만 |
|---|
| 2026.04.07 | ₩287,744 | ₩291,592 | ₩282,675 | ₩290,653 | +1.01% | 4.5만 |
|---|
| 2026.04.06 | ₩289,527 | ₩290,828 | ₩287,985 | ₩289,326 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩282,970 | ₩290,747 | ₩282,273 | ₩289,795 | +2.41% | 8.1만 |
|---|
| 2026.04.01 | ₩294,770 | ₩298,498 | ₩293,939 | ₩296,218 | +0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩285,303 | ₩293,644 | ₩284,955 | ₩293,282 | +2.80% | 12.6만 |
|---|
| 2026.03.30 | ₩282,903 | ₩282,916 | ₩277,674 | ₩279,363 | -1.25% | 5.8만 |
|---|
| 2026.03.27 | ₩272,578 | ₩282,662 | ₩272,122 | ₩278,880 | +2.31% | 8.8만 |
|---|
| 2026.03.26 | ₩274,522 | ₩277,137 | ₩268,663 | ₩268,877 | -2.06% | 11.4만 |
|---|
| 2026.03.25 | ₩285,639 | ₩286,363 | ₩280,717 | ₩282,702 | -1.03% | 9.8만 |
|---|
| 2026.03.24 | ₩270,728 | ₩276,722 | ₩270,258 | ₩274,496 | +1.39% | 8.6만 |
|---|
| 2026.03.23 | ₩272,122 | ₩280,476 | ₩269,695 | ₩273,664 | +0.57% | 16.8만 |
|---|
| 2026.03.20 | ₩287,315 | ₩287,422 | ₩275,273 | ₩276,038 | -3.92% | 15.9만 |
|---|
| 2026.03.19 | ₩279,537 | ₩288,361 | ₩276,574 | ₩287,811 | +2.96% | 18.2만 |
|---|
| 2026.03.18 | ₩302,735 | ₩305,242 | ₩300,080 | ₩300,335 | -0.79% | 10.6만 |
|---|
| 2026.03.17 | ₩314,776 | ₩316,600 | ₩309,788 | ₩311,987 | -0.89% | 7.5만 |
|---|
| 2026.03.16 | ₩314,803 | ₩316,238 | ₩311,612 | ₩314,669 | -0.04% | 7.2만 |
|---|
| 2026.03.13 | ₩322,352 | ₩323,438 | ₩312,269 | ₩313,087 | -2.87% | 7.6만 |
|---|
| 2026.03.12 | ₩329,124 | ₩329,124 | ₩322,272 | ₩322,272 | -2.08% | 15만 |
|---|
| 2026.03.11 | ₩328,775 | ₩329,231 | ₩325,396 | ₩328,373 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩334,930 | ₩336,056 | ₩330,317 | ₩332,369 | -0.76% | 9.1만 |
|---|
| 2026.03.09 | ₩322,902 | ₩328,132 | ₩320,180 | ₩327,917 | +1.55% | 6.4만 |
|---|
| 2026.03.06 | ₩320,944 | ₩326,509 | ₩319,389 | ₩324,109 | +0.99% | 7.4만 |
|---|
| 2026.03.05 | ₩321,655 | ₩322,473 | ₩316,023 | ₩318,866 | -0.87% | 7.3만 |
|---|
| 2026.03.04 | ₩325,611 | ₩327,166 | ₩320,529 | ₩322,875 | -0.84% | 8.7만 |
|---|
| 2026.03.03 | ₩321,441 | ₩324,283 | ₩312,188 | ₩320,301 | -0.35% | 22.1만 |
|---|
| 2026.03.02 | ₩340,387 | ₩345,684 | ₩333,643 | ₩341,179 | +0.23% | 13.2만 |
|---|
| 2026.02.27 | ₩340,361 | ₩344,303 | ₩338,255 | ₩343,968 | +1.06% | 12.3만 |
|---|
| 2026.02.26 | ₩330,478 | ₩334,890 | ₩325,101 | ₩334,219 | +1.13% | 9.7만 |
|---|
| 2026.02.25 | ₩336,137 | ₩339,154 | ₩331,256 | ₩331,993 | -1.23% | 10.3만 |
|---|
| 2026.02.24 | ₩326,737 | ₩332,248 | ₩326,161 | ₩330,492 | +1.15% | 15만 |
|---|
| 2026.02.23 | ₩329,446 | ₩335,440 | ₩328,668 | ₩335,238 | +1.76% | 16.6만 |
|---|
| 2026.02.20 | ₩316,640 | ₩324,122 | ₩313,047 | ₩324,015 | +2.33% | 12만 |
|---|
| 2026.02.19 | ₩310,003 | ₩313,073 | ₩308,407 | ₩311,585 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩308,434 | ₩312,188 | ₩308,286 | ₩309,533 | +0.36% | 12.2만 |
|---|
| 2026.02.17 | ₩301,796 | ₩302,641 | ₩296,929 | ₩299,624 | -0.72% | 11.6만 |
|---|
| 2026.02.13 | ₩311,572 | ₩312,845 | ₩307,120 | ₩310,901 | -0.22% | 9.3만 |
|---|
| 2026.02.12 | ₩320,341 | ₩321,266 | ₩302,360 | ₩302,467 | -5.58% | 18.7만 |
|---|
| 2026.02.11 | ₩323,707 | ₩324,136 | ₩318,584 | ₩323,251 | -0.14% | 10.3만 |
|---|
| 2026.02.10 | ₩320,368 | ₩321,588 | ₩314,481 | ₩316,426 | -1.23% | 9.2만 |
|---|
| 2026.02.09 | ₩315,420 | ₩322,916 | ₩315,420 | ₩322,580 | +2.27% | 13.7만 |
|---|
| 2026.02.06 | ₩302,829 | ₩310,204 | ₩302,829 | ₩308,662 | +1.93% | 15.2만 |
|---|
| 2026.02.05 | ₩301,676 | ₩306,490 | ₩295,709 | ₩295,910 | -1.91% | 35.3만 |
|---|
| 2026.02.04 | ₩332,141 | ₩332,597 | ₩314,709 | ₩322,755 | -2.83% | 17.1만 |
|---|
| 2026.02.03 | ₩325,745 | ₩326,925 | ₩313,797 | ₩319,335 | -1.97% | 24.5만 |
|---|
| 2026.02.02 | ₩306,262 | ₩310,660 | ₩292,973 | ₩301,501 | -1.55% | 43.6만 |
|---|
| 2026.01.30 | ₩343,472 | ₩348,205 | ₩294,261 | ₩313,556 | -8.71% | 81.1만 |
|---|
| 2026.01.29 | ₩395,566 | ₩396,155 | ₩358,905 | ₩382,451 | -3.32% | 48.1만 |
|---|
| 2026.01.28 | ₩373,588 | ₩384,289 | ₩369,284 | ₩382,451 | +2.37% | 28.6만 |
|---|
| 2026.01.27 | ₩359,013 | ₩368,225 | ₩353,515 | ₩367,876 | +2.47% | 26.7만 |
|---|
| 2026.01.26 | ₩364,175 | ₩375,559 | ₩354,708 | ₩359,817 | -1.20% | 60.1만 |
|---|
| 2026.01.23 | ₩343,123 | ₩349,573 | ₩341,970 | ₩349,345 | +1.81% | 27.5만 |
|---|
| 2026.01.22 | ₩329,218 | ₩337,826 | ₩329,070 | ₩337,035 | +2.37% | 16.9만 |
|---|
| 2026.01.21 | ₩331,470 | ₩332,624 | ₩321,628 | ₩327,729 | -1.13% | 28.3만 |
|---|
| 2026.01.20 | ₩327,957 | ₩328,775 | ₩324,042 | ₩327,327 | -0.19% | 32.7만 |
|---|
| 2026.01.16 | ₩312,309 | ₩315,098 | ₩307,683 | ₩313,020 | +0.23% | 16.4만 |
|---|
| 2026.01.15 | ₩313,851 | ₩320,328 | ₩312,162 | ₩318,035 | +1.33% | 18.2만 |
|---|
| 2026.01.14 | ₩319,416 | ₩321,977 | ₩314,749 | ₩321,266 | +0.58% | 25.2만 |
|---|
| 2026.01.13 | ₩313,999 | ₩315,634 | ₩308,407 | ₩310,901 | -0.99% | 25.5만 |
|---|
| 2026.01.12 | ₩306,449 | ₩311,464 | ₩306,449 | ₩308,514 | +0.67% | 16.6만 |
|---|
| 2026.01.09 | ₩295,534 | ₩298,739 | ₩294,918 | ₩297,465 | +0.65% | 16.8만 |
|---|
| 2026.01.08 | ₩286,121 | ₩292,437 | ₩284,646 | ₩292,102 | +2.09% | 10.3만 |
|---|
| 2026.01.07 | ₩290,774 | ₩294,542 | ₩288,495 | ₩293,188 | +0.83% | 13.3만 |
|---|
| 2026.01.06 | ₩294,770 | ₩300,308 | ₩293,536 | ₩299,745 | +1.69% | 18.8만 |
|---|
| 2026.01.05 | ₩289,366 | ₩292,316 | ₩287,878 | ₩289,406 | +0.01% | 26.9만 |
|---|
| 2026.01.02 | ₩283,225 | ₩283,225 | ₩276,882 | ₩278,840 | -1.55% | 11.3만 |
|---|
| 2025.12.31 | ₩278,331 | ₩281,093 | ₩273,932 | ₩275,689 | -0.95% | 11.3만 |
|---|
| 2025.12.30 | ₩287,395 | ₩289,098 | ₩283,734 | ₩284,606 | -0.97% | 14.6만 |
|---|
| 2025.12.29 | ₩282,528 | ₩282,554 | ₩268,046 | ₩280,194 | -0.83% | 42.5만 |
|---|
| 2025.12.26 | ₩292,088 | ₩298,404 | ₩290,922 | ₩298,149 | +2.08% | 15.2만 |
|---|
| 2025.12.24 | ₩285,545 | ₩285,866 | ₩280,744 | ₩285,344 | -0.07% | 11.7만 |
|---|
| 2025.12.23 | ₩282,662 | ₩286,658 | ₩279,377 | ₩286,376 | +1.31% | 19.2만 |
|---|
| 2025.12.22 | ₩278,867 | ₩279,296 | ₩277,177 | ₩279,095 | +0.08% | 14.1만 |
|---|
| 2025.12.19 | ₩269,749 | ₩273,021 | ₩269,454 | ₩272,216 | +0.91% | 9.8만 |
|---|
| 2025.12.18 | ₩269,896 | ₩271,371 | ₩267,040 | ₩269,065 | -0.31% | 11.2만 |
|---|
| 2025.12.17 | ₩268,314 | ₩271,170 | ₩267,831 | ₩270,580 | +0.84% | 13.5만 |
|---|
| 2025.12.16 | ₩265,203 | ₩266,102 | ₩263,393 | ₩264,734 | -0.18% | 9.6만 |
|---|
| 2025.12.15 | ₩265,042 | ₩265,740 | ₩262,669 | ₩264,922 | -0.05% | 9.4만 |
|---|
| 2025.12.12 | ₩266,839 | ₩266,839 | ₩257,989 | ₩260,872 | -2.24% | 10.4만 |
|---|
| 2025.12.11 | ₩258,727 | ₩263,326 | ₩258,016 | ₩262,039 | +1.28% | 12만 |
|---|
| 2025.12.10 | ₩255,307 | ₩258,096 | ₩253,430 | ₩257,506 | +0.86% | 9만 |
|---|
| 2025.12.09 | ₩252,357 | ₩256,273 | ₩251,942 | ₩256,085 | +1.48% | 6.6만 |
|---|
| 2025.12.08 | ₩252,237 | ₩252,277 | ₩249,957 | ₩251,365 | -0.35% | 9.3만 |
|---|
| 2025.12.05 | ₩252,652 | ₩255,039 | ₩251,553 | ₩252,049 | -0.24% | 5.6만 |
|---|
| 2025.12.04 | ₩250,976 | ₩251,110 | ₩248,965 | ₩250,279 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩252,760 | ₩253,873 | ₩250,748 | ₩252,639 | -0.05% | 7.1만 |
|---|
| 2025.12.02 | ₩252,585 | ₩252,693 | ₩248,496 | ₩252,478 | -0.04% | 12.7만 |
|---|
| 2025.12.01 | ₩252,264 | ₩253,940 | ₩250,721 | ₩252,196 | -0.03% | 15.7만 |
|---|
| 2025.11.28 | ₩246,645 | ₩250,064 | ₩246,136 | ₩250,064 | +1.39% | 14.9만 |
|---|
| 2025.11.26 | ₩240,410 | ₩243,347 | ₩240,021 | ₩243,347 | +1.22% | 12.2만 |
|---|
| 2025.11.25 | ₩238,962 | ₩239,900 | ₩237,339 | ₩239,217 | +0.11% | 7.9만 |
|---|
| 2025.11.24 | ₩234,765 | ₩239,190 | ₩234,577 | ₩238,814 | +1.72% | 3.6만 |
|---|
| 2025.11.21 | ₩233,518 | ₩236,307 | ₩232,727 | ₩234,577 | +0.45% | 3.8만 |
|---|
| 2025.11.20 | ₩236,629 | ₩237,956 | ₩233,826 | ₩235,408 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩238,452 | ₩240,303 | ₩234,926 | ₩236,615 | -0.77% | 5.3만 |
|---|
| 2025.11.18 | ₩235,529 | ₩236,870 | ₩233,907 | ₩235,918 | +0.17% | 4.1만 |
|---|
| 2025.11.17 | ₩235,113 | ₩236,508 | ₩231,708 | ₩233,853 | -0.54% | 4.9만 |
|---|
| 2025.11.14 | ₩234,792 | ₩238,466 | ₩233,491 | ₩236,615 | +0.78% | 13만 |
|---|
| 2025.11.13 | ₩245,103 | ₩245,452 | ₩240,504 | ₩241,630 | -1.42% | 5.2만 |
|---|
| 2025.11.12 | ₩240,182 | ₩245,988 | ₩239,404 | ₩244,969 | +1.99% | 7.9만 |
|---|
| 2025.11.11 | ₩238,962 | ₩239,525 | ₩236,562 | ₩239,257 | +0.12% | 5.5만 |
|---|
| 2025.11.10 | ₩235,247 | ₩237,768 | ₩234,443 | ₩237,661 | +1.03% | 5.4만 |
|---|
| 2025.11.07 | ₩230,273 | ₩231,292 | ₩228,865 | ₩230,112 | -0.07% | 4.1만 |
|---|
| 2025.11.06 | ₩229,575 | ₩230,286 | ₩227,604 | ₩228,355 | -0.53% | 4.1만 |
|---|
| 2025.11.05 | ₩229,093 | ₩229,924 | ₩228,127 | ₩229,468 | +0.16% | 3.9만 |
|---|
| 2025.11.04 | ₩227,202 | ₩228,583 | ₩225,285 | ₩226,116 | -0.48% | 7.7만 |
|---|
| 2025.11.03 | ₩231,734 | ₩232,499 | ₩229,924 | ₩230,715 | -0.44% | 6.2만 |
|---|
| 2025.10.31 | ₩232,686 | ₩232,686 | ₩229,777 | ₩230,769 | -0.82% | 4.2만 |
|---|
| 2025.10.30 | ₩228,918 | ₩232,713 | ₩228,583 | ₩232,512 | +1.57% | 4.3만 |
|---|
| 2025.10.29 | ₩231,225 | ₩231,439 | ₩226,639 | ₩227,524 | -1.60% | 4.9만 |
|---|
| 2025.10.28 | ₩225,271 | ₩227,806 | ₩224,628 | ₩227,028 | +0.78% | 10.4만 |
|---|
| 2025.10.27 | ₩230,487 | ₩230,635 | ₩226,237 | ₩227,765 | -1.18% | 13만 |
|---|
| 2025.10.24 | ₩235,154 | ₩236,521 | ₩234,430 | ₩234,684 | -0.20% | 5.5만 |
|---|
| 2025.10.23 | ₩237,862 | ₩238,345 | ₩235,770 | ₩235,824 | -0.86% | 8.4만 |
|---|
| 2025.10.22 | ₩232,137 | ₩235,596 | ₩229,723 | ₩235,033 | +1.25% | 9.3만 |
|---|
| 2025.10.21 | ₩239,659 | ₩240,718 | ₩232,579 | ₩234,121 | -2.31% | 19.1만 |
|---|
| 2025.10.20 | ₩248,603 | ₩251,164 | ₩247,195 | ₩251,110 | +1.01% | 12.2만 |
|---|
| 2025.10.17 | ₩250,292 | ₩250,292 | ₩241,000 | ₩243,869 | -2.57% | 17.8만 |
|---|
| 2025.10.16 | ₩247,919 | ₩252,465 | ₩246,578 | ₩251,821 | +1.57% | 21.4만 |
|---|
| 2025.10.15 | ₩245,103 | ₩253,671 | ₩243,869 | ₩252,988 | +3.22% | 19.6만 |
|---|
| 2025.10.14 | ₩237,902 | ₩242,341 | ₩237,473 | ₩240,866 | +1.25% | 21만 |
|---|
| 2025.10.13 | ₩239,069 | ₩240,638 | ₩237,768 | ₩240,356 | +0.54% | 14.5만 |
|---|
| 2025.10.10 | ₩233,410 | ₩234,644 | ₩231,667 | ₩233,384 | -0.01% | 23.8만 |
|---|