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 | ₩250,087 | ₩251,076 | ₩249,647 | ₩250,354 | +0.11% | 3.1만 |
| 2026.10.08 | ₩245,039 | ₩245,840 | ₩243,810 | ₩245,480 | +0.18% | 3.2만 |
| 2026.10.07 | ₩244,518 | ₩246,228 | ₩243,890 | ₩244,839 | +0.13% | 6.1만 |
| 2026.10.06 | ₩249,807 | ₩251,623 | ₩248,471 | ₩250,501 | +0.28% | 5.6만 |
| 2026.10.05 | ₩250,221 | ₩250,221 | ₩248,097 | ₩249,046 | -0.47% | 4.1만 |
| 2026.10.02 | ₩251,730 | ₩251,797 | ₩246,187 | ₩248,618 | -1.24% | 6.1만 |
| 2026.10.01 | ₩250,167 | ₩250,395 | ₩248,645 | ₩250,395 | +0.09% | 6만 |
| 2026.09.30 | ₩251,142 | ₩251,142 | ₩248,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,819 |
| -0.93% |
| 3만 |
| 2026.09.29 | ₩249,540 | ₩251,236 | ₩248,792 | ₩251,236 | +0.68% | 8.1만 |
|---|
| 2026.09.28 | ₩249,834 | ₩251,329 | ₩247,950 | ₩248,645 | -0.48% | 11.9만 |
|---|
| 2026.09.25 | ₩258,769 | ₩260,545 | ₩257,513 | ₩259,944 | +0.45% | 3.6만 |
|---|
| 2026.09.24 | ₩257,954 | ₩259,276 | ₩256,284 | ₩258,355 | +0.16% | 3.6만 |
|---|
| 2026.09.23 | ₩261,947 | ₩261,947 | ₩259,022 | ₩259,770 | -0.83% | 3만 |
|---|
| 2026.09.22 | ₩263,750 | ₩268,144 | ₩262,655 | ₩267,022 | +1.24% | 2.3만 |
|---|
| 2026.09.21 | ₩266,261 | ₩266,261 | ₩263,750 | ₩264,779 | -0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩266,034 | ₩267,770 | ₩264,739 | ₩266,235 | +0.08% | 3.3만 |
|---|
| 2026.09.17 | ₩264,391 | ₩265,740 | ₩263,229 | ₩263,443 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩262,869 | ₩263,750 | ₩255,203 | ₩257,553 | -2.02% | 4.1만 |
|---|
| 2026.09.15 | ₩259,129 | ₩260,291 | ₩257,754 | ₩259,543 | +0.16% | 5.1만 |
|---|
| 2026.09.14 | ₩257,767 | ₩260,558 | ₩256,966 | ₩258,007 | +0.09% | 3.4만 |
|---|
| 2026.09.11 | ₩265,219 | ₩265,447 | ₩261,947 | ₩262,762 | -0.93% | 2.4만 |
|---|
| 2026.09.10 | ₩263,189 | ₩264,605 | ₩260,144 | ₩260,505 | -1.02% | 6.9만 |
|---|
| 2026.09.09 | ₩271,083 | ₩271,670 | ₩267,450 | ₩269,133 | -0.72% | 5.7만 |
|---|
| 2026.09.08 | ₩267,583 | ₩268,398 | ₩265,046 | ₩265,286 | -0.86% | 8.4만 |
|---|
| 2026.09.04 | ₩267,316 | ₩269,680 | ₩267,316 | ₩269,133 | +0.68% | 3.8만 |
|---|
| 2026.09.03 | ₩270,615 | ₩273,647 | ₩269,133 | ₩271,804 | +0.44% | 3.2만 |
|---|
| 2026.09.02 | ₩263,737 | ₩265,700 | ₩263,603 | ₩265,567 | +0.69% | 3.5만 |
|---|
| 2026.09.01 | ₩263,323 | ₩264,912 | ₩261,119 | ₩261,119 | -0.84% | 8.2만 |
|---|
| 2026.08.31 | ₩269,907 | ₩270,228 | ₩267,517 | ₩269,667 | -0.09% | 4.7만 |
|---|
| 2026.08.28 | ₩281,968 | ₩283,143 | ₩269,787 | ₩270,428 | -4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩276,892 | ₩280,111 | ₩274,902 | ₩279,524 | +0.95% | 5.2만 |
|---|
| 2026.08.26 | ₩277,921 | ₩278,802 | ₩275,544 | ₩277,079 | -0.30% | 5.8만 |
|---|
| 2026.08.25 | ₩276,505 | ₩281,340 | ₩276,171 | ₩280,792 | +1.55% | 6.1만 |
|---|
| 2026.08.24 | ₩282,248 | ₩282,769 | ₩278,816 | ₩280,485 | -0.62% | 6.3만 |
|---|
| 2026.08.21 | ₩279,083 | ₩280,819 | ₩278,335 | ₩279,964 | +0.32% | 11.2만 |
|---|
| 2026.08.20 | ₩270,548 | ₩276,131 | ₩270,455 | ₩274,902 | +1.61% | 5.9만 |
|---|
| 2026.08.19 | ₩267,837 | ₩271,871 | ₩267,303 | ₩271,697 | +1.44% | 6만 |
|---|
| 2026.08.18 | ₩264,618 | ₩265,914 | ₩260,692 | ₩260,745 | -1.46% | 7.3만 |
|---|
| 2026.08.17 | ₩265,353 | ₩268,625 | ₩265,086 | ₩267,490 | +0.81% | 7.3만 |
|---|
| 2026.08.14 | ₩264,699 | ₩265,874 | ₩263,817 | ₩264,164 | -0.20% | 3.5만 |
|---|
| 2026.08.13 | ₩264,659 | ₩265,073 | ₩262,068 | ₩262,482 | -0.82% | 6.6만 |
|---|
| 2026.08.12 | ₩267,637 | ₩269,026 | ₩265,807 | ₩266,836 | -0.30% | 5.2만 |
|---|
| 2026.08.11 | ₩265,647 | ₩265,847 | ₩263,390 | ₩264,204 | -0.54% | 5.4만 |
|---|
| 2026.08.10 | ₩261,707 | ₩267,103 | ₩260,932 | ₩266,448 | +1.81% | 9만 |
|---|
| 2026.08.07 | ₩263,109 | ₩263,817 | ₩260,759 | ₩261,800 | -0.50% | 6.9만 |
|---|
| 2026.08.06 | ₩255,176 | ₩256,805 | ₩253,693 | ₩255,777 | +0.24% | 5.3만 |
|---|
| 2026.08.05 | ₩254,067 | ₩257,500 | ₩253,760 | ₩256,178 | +0.83% | 5.9만 |
|---|
| 2026.08.04 | ₩246,361 | ₩248,244 | ₩245,987 | ₩246,388 | +0.01% | 6.6만 |
|---|
| 2026.08.03 | ₩239,630 | ₩242,768 | ₩239,269 | ₩242,595 | +1.24% | 6.5만 |
|---|
| 2026.07.31 | ₩241,473 | ₩242,929 | ₩239,990 | ₩242,488 | +0.42% | 28.9만 |
|---|
| 2026.07.30 | ₩243,383 | ₩246,869 | ₩243,249 | ₩246,601 | +1.32% | 4.1만 |
|---|
| 2026.07.29 | ₩239,469 | ₩246,334 | ₩238,374 | ₩241,019 | +0.65% | 5.7만 |
|---|
| 2026.07.28 | ₩239,977 | ₩241,486 | ₩238,975 | ₩240,057 | +0.03% | 5.4만 |
|---|
| 2026.07.27 | ₩244,131 | ₩245,253 | ₩243,089 | ₩244,278 | +0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩241,633 | ₩244,545 | ₩241,633 | ₩242,101 | +0.19% | 9.2만 |
|---|
| 2026.07.23 | ₩241,767 | ₩242,475 | ₩240,792 | ₩241,500 | -0.11% | 7.6만 |
|---|
| 2026.07.22 | ₩247,643 | ₩250,114 | ₩247,536 | ₩247,884 | +0.10% | 6.9만 |
|---|
| 2026.07.21 | ₩242,942 | ₩245,306 | ₩242,328 | ₩244,972 | +0.84% | 6.9만 |
|---|
| 2026.07.20 | ₩238,641 | ₩240,071 | ₩237,907 | ₩238,481 | -0.07% | 5.3만 |
|---|
| 2026.07.17 | ₩234,608 | ₩238,641 | ₩234,261 | ₩238,428 | +1.63% | 5.3만 |
|---|
| 2026.07.16 | ₩238,695 | ₩239,096 | ₩235,650 | ₩236,678 | -0.84% | 6.3만 |
|---|
| 2026.07.15 | ₩243,249 | ₩243,930 | ₩239,363 | ₩242,902 | -0.14% | 3.4만 |
|---|
| 2026.07.14 | ₩245,319 | ₩246,815 | ₩242,995 | ₩243,890 | -0.58% | 5.2만 |
|---|
| 2026.07.13 | ₩243,423 | ₩243,423 | ₩238,922 | ₩240,004 | -1.40% | 6.7만 |
|---|
| 2026.07.10 | ₩245,346 | ₩247,336 | ₩244,358 | ₩246,829 | +0.60% | 2.9만 |
|---|
| 2026.07.09 | ₩247,296 | ₩248,738 | ₩246,762 | ₩247,336 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩242,728 | ₩244,251 | ₩239,630 | ₩243,743 | +0.42% | 5.5만 |
|---|
| 2026.07.07 | ₩251,062 | ₩252,198 | ₩246,147 | ₩247,990 | -1.22% | 7.7만 |
|---|
| 2026.07.06 | ₩250,582 | ₩252,598 | ₩249,820 | ₩251,997 | +0.56% | 9.1만 |
|---|
| 2026.07.02 | ₩248,271 | ₩250,314 | ₩247,296 | ₩248,778 | +0.20% | 4.2만 |
|---|
| 2026.07.01 | ₩242,889 | ₩247,897 | ₩242,768 | ₩243,062 | +0.07% | 9.7만 |
|---|
| 2026.06.30 | ₩241,940 | ₩244,905 | ₩241,273 | ₩241,940 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩241,753 | ₩241,753 | ₩239,189 | ₩240,925 | -0.34% | 19.2만 |
|---|
| 2026.06.26 | ₩242,675 | ₩245,800 | ₩241,713 | ₩243,917 | +0.51% | 6만 |
|---|
| 2026.06.25 | ₩240,939 | ₩242,581 | ₩238,495 | ₩240,658 | -0.12% | 12만 |
|---|
| 2026.06.24 | ₩239,403 | ₩242,702 | ₩235,129 | ₩238,000 | -0.59% | 11.2만 |
|---|
| 2026.06.23 | ₩249,981 | ₩251,570 | ₩248,992 | ₩249,313 | -0.27% | 6.4만 |
|---|
| 2026.06.22 | ₩258,822 | ₩260,104 | ₩256,311 | ₩257,206 | -0.62% | 5.9만 |
|---|
| 2026.06.18 | ₩263,083 | ₩263,884 | ₩257,767 | ₩259,263 | -1.45% | 3.7만 |
|---|
| 2026.06.17 | ₩270,535 | ₩273,794 | ₩261,800 | ₩262,041 | -3.14% | 6.3만 |
|---|
| 2026.06.16 | ₩270,909 | ₩271,363 | ₩268,652 | ₩270,575 | -0.12% | 3.7만 |
|---|
| 2026.06.15 | ₩272,579 | ₩273,353 | ₩269,587 | ₩269,801 | -1.02% | 7.5만 |
|---|
| 2026.06.12 | ₩260,505 | ₩263,363 | ₩258,355 | ₩261,800 | +0.50% | 7.1만 |
|---|
| 2026.06.11 | ₩250,675 | ₩261,453 | ₩249,807 | ₩261,026 | +4.13% | 7.3만 |
|---|
| 2026.06.10 | ₩254,508 | ₩257,767 | ₩251,089 | ₩251,089 | -1.34% | 9.1만 |
|---|
| 2026.06.09 | ₩267,009 | ₩268,639 | ₩257,860 | ₩259,810 | -2.70% | 8.7만 |
|---|
| 2026.06.08 | ₩266,942 | ₩267,650 | ₩265,179 | ₩266,341 | -0.23% | 8.6만 |
|---|
| 2026.06.05 | ₩274,128 | ₩274,128 | ₩265,780 | ₩266,288 | -2.86% | 7.9만 |
|---|
| 2026.06.04 | ₩282,822 | ₩283,196 | ₩279,524 | ₩281,206 | -0.57% | 5.7만 |
|---|
| 2026.06.03 | ₩280,325 | ₩280,592 | ₩278,241 | ₩278,629 | -0.61% | 4.1만 |
|---|
| 2026.06.02 | ₩285,507 | ₩286,135 | ₩282,569 | ₩283,771 | -0.61% | 5.4만 |
|---|
| 2026.06.01 | ₩281,701 | ₩284,011 | ₩280,338 | ₩282,943 | +0.44% | 7.6만 |
|---|
| 2026.05.29 | ₩286,081 | ₩289,313 | ₩284,198 | ₩286,081 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩278,976 | ₩285,707 | ₩277,814 | ₩284,465 | +1.97% | 12.9만 |
|---|
| 2026.05.27 | ₩279,043 | ₩282,195 | ₩278,736 | ₩281,821 | +1.00% | 6.4만 |
|---|
| 2026.05.26 | ₩286,615 | ₩287,417 | ₩284,479 | ₩287,083 | +0.16% | 4.9만 |
|---|
| 2026.05.22 | ₩286,295 | ₩286,362 | ₩283,837 | ₩284,358 | -0.68% | 4.1만 |
|---|
| 2026.05.21 | ₩283,397 | ₩288,886 | ₩282,796 | ₩288,004 | +1.63% | 4.7만 |
|---|
| 2026.05.20 | ₩283,183 | ₩287,724 | ₩281,928 | ₩287,096 | +1.38% | 4.5만 |
|---|
| 2026.05.19 | ₩281,807 | ₩284,305 | ₩279,871 | ₩281,660 | -0.05% | 5.2만 |
|---|
| 2026.05.18 | ₩290,676 | ₩291,477 | ₩287,150 | ₩289,808 | -0.30% | 4.3만 |
|---|
| 2026.05.15 | ₩289,020 | ₩290,208 | ₩286,001 | ₩287,951 | -0.37% | 7만 |
|---|
| 2026.05.14 | ₩306,168 | ₩306,168 | ₩301,935 | ₩302,108 | -1.33% | 6.7만 |
|---|
| 2026.05.13 | ₩308,492 | ₩313,047 | ₩307,504 | ₩309,935 | +0.47% | 3.7만 |
|---|
| 2026.05.12 | ₩305,340 | ₩309,628 | ₩300,759 | ₩309,454 | +1.35% | 7.1만 |
|---|
| 2026.05.11 | ₩307,664 | ₩309,788 | ₩306,409 | ₩309,347 | +0.55% | 5.8만 |
|---|
| 2026.05.08 | ₩301,440 | ₩303,230 | ₩299,464 | ₩301,534 | +0.03% | 4.1만 |
|---|
| 2026.05.07 | ₩302,843 | ₩304,766 | ₩297,794 | ₩298,222 | -1.53% | 7.4만 |
|---|
| 2026.05.06 | ₩294,803 | ₩297,126 | ₩294,656 | ₩296,205 | +0.48% | 5.9만 |
|---|
| 2026.05.05 | ₩286,428 | ₩287,070 | ₩284,024 | ₩284,158 | -0.79% | 5.6만 |
|---|
| 2026.05.04 | ₩284,933 | ₩287,524 | ₩281,928 | ₩282,729 | -0.77% | 7.5만 |
|---|
| 2026.05.01 | ₩288,125 | ₩293,828 | ₩288,125 | ₩289,888 | +0.61% | 5.1만 |
|---|
| 2026.04.30 | ₩287,831 | ₩288,472 | ₩286,081 | ₩287,884 | +0.02% | 3.9만 |
|---|
| 2026.04.29 | ₩281,300 | ₩282,822 | ₩279,764 | ₩281,634 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩284,532 | ₩286,415 | ₩283,143 | ₩285,667 | +0.40% | 6.1만 |
|---|
| 2026.04.27 | ₩293,040 | ₩293,040 | ₩290,796 | ₩292,278 | -0.26% | 4.9만 |
|---|
| 2026.04.24 | ₩292,893 | ₩296,005 | ₩292,345 | ₩294,469 | +0.54% | 4.7만 |
|---|
| 2026.04.23 | ₩294,803 | ₩296,298 | ₩291,116 | ₩292,813 | -0.68% | 7만 |
|---|
| 2026.04.22 | ₩299,263 | ₩299,971 | ₩297,554 | ₩298,609 | -0.22% | 6만 |
|---|
| 2026.04.21 | ₩300,799 | ₩301,948 | ₩292,572 | ₩292,933 | -2.62% | 5.8만 |
|---|
| 2026.04.20 | ₩305,033 | ₩305,607 | ₩302,829 | ₩304,045 | -0.32% | 3.6만 |
|---|
| 2026.04.17 | ₩308,065 | ₩311,444 | ₩307,517 | ₩307,985 | -0.03% | 6.5만 |
|---|
| 2026.04.16 | ₩303,844 | ₩304,486 | ₩300,799 | ₩301,975 | -0.62% | 4.7만 |
|---|
| 2026.04.15 | ₩304,152 | ₩305,995 | ₩302,442 | ₩303,177 | -0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩299,971 | ₩305,314 | ₩299,223 | ₩305,247 | +1.76% | 4.4만 |
|---|
| 2026.04.13 | ₩293,200 | ₩296,138 | ₩291,424 | ₩295,591 | +0.82% | 5.1만 |
|---|
| 2026.04.10 | ₩297,527 | ₩298,475 | ₩296,031 | ₩297,167 | -0.12% | 4.5만 |
|---|
| 2026.04.09 | ₩294,642 | ₩299,170 | ₩293,828 | ₩296,953 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩299,677 | ₩299,878 | ₩291,410 | ₩293,828 | -1.95% | 6.7만 |
|---|
| 2026.04.07 | ₩286,602 | ₩290,435 | ₩281,554 | ₩289,500 | +1.01% | 4.5만 |
|---|
| 2026.04.06 | ₩288,378 | ₩289,674 | ₩286,843 | ₩288,178 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩281,847 | ₩289,594 | ₩281,153 | ₩288,646 | +2.41% | 8.1만 |
|---|
| 2026.04.01 | ₩293,601 | ₩297,313 | ₩292,773 | ₩295,043 | +0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩284,171 | ₩292,479 | ₩283,824 | ₩292,118 | +2.80% | 12.6만 |
|---|
| 2026.03.30 | ₩281,781 | ₩281,794 | ₩276,572 | ₩278,255 | -1.25% | 5.8만 |
|---|
| 2026.03.27 | ₩271,497 | ₩281,540 | ₩271,043 | ₩277,774 | +2.31% | 8.8만 |
|---|
| 2026.03.26 | ₩273,433 | ₩276,038 | ₩267,597 | ₩267,811 | -2.06% | 11.4만 |
|---|
| 2026.03.25 | ₩284,505 | ₩285,226 | ₩279,604 | ₩281,580 | -1.03% | 9.8만 |
|---|
| 2026.03.24 | ₩269,654 | ₩275,624 | ₩269,186 | ₩273,407 | +1.39% | 8.6만 |
|---|
| 2026.03.23 | ₩271,043 | ₩279,363 | ₩268,625 | ₩272,579 | +0.57% | 16.8만 |
|---|
| 2026.03.20 | ₩286,175 | ₩286,282 | ₩274,181 | ₩274,942 | -3.92% | 15.9만 |
|---|
| 2026.03.19 | ₩278,428 | ₩287,216 | ₩275,477 | ₩286,669 | +2.96% | 18.2만 |
|---|
| 2026.03.18 | ₩301,534 | ₩304,031 | ₩298,889 | ₩299,143 | -0.79% | 10.6만 |
|---|
| 2026.03.17 | ₩313,527 | ₩315,344 | ₩308,559 | ₩310,749 | -0.89% | 7.5만 |
|---|
| 2026.03.16 | ₩313,554 | ₩314,983 | ₩310,375 | ₩313,421 | -0.04% | 7.2만 |
|---|
| 2026.03.13 | ₩321,073 | ₩322,155 | ₩311,030 | ₩311,845 | -2.87% | 7.6만 |
|---|
| 2026.03.12 | ₩327,818 | ₩327,818 | ₩320,993 | ₩320,993 | -2.08% | 15만 |
|---|
| 2026.03.11 | ₩327,471 | ₩327,925 | ₩324,105 | ₩327,070 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩333,601 | ₩334,723 | ₩329,007 | ₩331,050 | -0.76% | 9.1만 |
|---|
| 2026.03.09 | ₩321,621 | ₩326,830 | ₩318,910 | ₩326,616 | +1.55% | 6.4만 |
|---|
| 2026.03.06 | ₩319,671 | ₩325,214 | ₩318,122 | ₩322,823 | +0.99% | 7.4만 |
|---|
| 2026.03.05 | ₩320,379 | ₩321,194 | ₩314,769 | ₩317,601 | -0.87% | 7.3만 |
|---|
| 2026.03.04 | ₩324,319 | ₩325,868 | ₩319,257 | ₩321,594 | -0.84% | 8.7만 |
|---|
| 2026.03.03 | ₩320,165 | ₩322,997 | ₩310,950 | ₩319,030 | -0.35% | 22.1만 |
|---|
| 2026.03.02 | ₩339,037 | ₩344,313 | ₩332,319 | ₩339,825 | +0.23% | 13.2만 |
|---|
| 2026.02.27 | ₩339,010 | ₩342,937 | ₩336,913 | ₩342,603 | +1.06% | 12.3만 |
|---|
| 2026.02.26 | ₩329,167 | ₩333,561 | ₩323,811 | ₩332,893 | +1.13% | 9.7만 |
|---|
| 2026.02.25 | ₩334,803 | ₩337,808 | ₩329,942 | ₩330,676 | -1.23% | 10.3만 |
|---|
| 2026.02.24 | ₩325,441 | ₩330,930 | ₩324,866 | ₩329,180 | +1.15% | 15만 |
|---|
| 2026.02.23 | ₩328,139 | ₩334,109 | ₩327,364 | ₩333,908 | +1.76% | 16.6만 |
|---|
| 2026.02.20 | ₩315,384 | ₩322,836 | ₩311,805 | ₩322,730 | +2.33% | 12만 |
|---|
| 2026.02.19 | ₩308,773 | ₩311,831 | ₩307,183 | ₩310,349 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩307,210 | ₩310,950 | ₩307,063 | ₩308,305 | +0.36% | 12.2만 |
|---|
| 2026.02.17 | ₩300,599 | ₩301,440 | ₩295,751 | ₩298,435 | -0.72% | 11.6만 |
|---|
| 2026.02.13 | ₩310,335 | ₩311,604 | ₩305,901 | ₩309,668 | -0.22% | 9.3만 |
|---|
| 2026.02.12 | ₩319,070 | ₩319,992 | ₩301,160 | ₩301,267 | -5.58% | 18.7만 |
|---|
| 2026.02.11 | ₩322,422 | ₩322,850 | ₩317,320 | ₩321,968 | -0.14% | 10.3만 |
|---|
| 2026.02.10 | ₩319,097 | ₩320,312 | ₩313,234 | ₩315,170 | -1.23% | 9.2만 |
|---|
| 2026.02.09 | ₩314,168 | ₩321,634 | ₩314,168 | ₩321,300 | +2.27% | 13.7만 |
|---|
| 2026.02.06 | ₩301,627 | ₩308,973 | ₩301,627 | ₩307,437 | +1.93% | 15.2만 |
|---|
| 2026.02.05 | ₩300,479 | ₩305,274 | ₩294,535 | ₩294,736 | -1.91% | 35.3만 |
|---|
| 2026.02.04 | ₩330,823 | ₩331,277 | ₩313,461 | ₩321,474 | -2.83% | 17.1만 |
|---|
| 2026.02.03 | ₩324,452 | ₩325,628 | ₩312,552 | ₩318,068 | -1.97% | 24.5만 |
|---|
| 2026.02.02 | ₩305,046 | ₩309,427 | ₩291,811 | ₩300,305 | -1.55% | 43.6만 |
|---|
| 2026.01.30 | ₩342,109 | ₩346,823 | ₩293,093 | ₩312,312 | -8.71% | 81.1만 |
|---|
| 2026.01.29 | ₩393,996 | ₩394,584 | ₩357,481 | ₩380,934 | -3.32% | 48.1만 |
|---|
| 2026.01.28 | ₩372,106 | ₩382,764 | ₩367,819 | ₩380,934 | +2.37% | 28.6만 |
|---|
| 2026.01.27 | ₩357,588 | ₩366,764 | ₩352,112 | ₩366,416 | +2.47% | 26.7만 |
|---|
| 2026.01.26 | ₩362,730 | ₩374,069 | ₩353,301 | ₩358,390 | -1.20% | 60.1만 |
|---|
| 2026.01.23 | ₩341,762 | ₩348,186 | ₩340,613 | ₩347,959 | +1.81% | 27.5만 |
|---|
| 2026.01.22 | ₩327,912 | ₩336,486 | ₩327,765 | ₩335,698 | +2.37% | 16.9만 |
|---|
| 2026.01.21 | ₩330,155 | ₩331,304 | ₩320,352 | ₩326,429 | -1.13% | 28.3만 |
|---|
| 2026.01.20 | ₩326,656 | ₩327,471 | ₩322,756 | ₩326,028 | -0.19% | 32.7만 |
|---|
| 2026.01.16 | ₩311,070 | ₩313,848 | ₩306,462 | ₩311,778 | +0.23% | 16.4만 |
|---|
| 2026.01.15 | ₩312,606 | ₩319,057 | ₩310,923 | ₩316,773 | +1.33% | 18.2만 |
|---|
| 2026.01.14 | ₩318,149 | ₩320,699 | ₩313,501 | ₩319,992 | +0.58% | 25.2만 |
|---|
| 2026.01.13 | ₩312,753 | ₩314,382 | ₩307,183 | ₩309,668 | -0.99% | 25.5만 |
|---|
| 2026.01.12 | ₩305,233 | ₩310,229 | ₩305,233 | ₩307,290 | +0.67% | 16.6만 |
|---|
| 2026.01.09 | ₩294,362 | ₩297,554 | ₩293,747 | ₩296,285 | +0.65% | 16.8만 |
|---|
| 2026.01.08 | ₩284,986 | ₩291,277 | ₩283,517 | ₩290,943 | +2.09% | 10.3만 |
|---|
| 2026.01.07 | ₩289,621 | ₩293,374 | ₩287,350 | ₩292,025 | +0.83% | 13.3만 |
|---|
| 2026.01.06 | ₩293,601 | ₩299,117 | ₩292,372 | ₩298,556 | +1.69% | 18.8만 |
|---|
| 2026.01.05 | ₩288,218 | ₩291,156 | ₩286,736 | ₩288,258 | +0.01% | 26.9만 |
|---|
| 2026.01.02 | ₩282,101 | ₩282,101 | ₩275,784 | ₩277,734 | -1.55% | 11.3만 |
|---|
| 2025.12.31 | ₩277,226 | ₩279,978 | ₩272,846 | ₩274,595 | -0.95% | 11.3만 |
|---|
| 2025.12.30 | ₩286,255 | ₩287,951 | ₩282,609 | ₩283,477 | -0.97% | 14.6만 |
|---|
| 2025.12.29 | ₩281,407 | ₩281,433 | ₩266,982 | ₩279,083 | -0.83% | 42.5만 |
|---|
| 2025.12.26 | ₩290,929 | ₩297,220 | ₩289,767 | ₩296,966 | +2.08% | 15.2만 |
|---|
| 2025.12.24 | ₩284,412 | ₩284,732 | ₩279,630 | ₩284,211 | -0.07% | 11.7만 |
|---|
| 2025.12.23 | ₩281,540 | ₩285,520 | ₩278,268 | ₩285,240 | +1.31% | 19.2만 |
|---|
| 2025.12.22 | ₩277,761 | ₩278,188 | ₩276,078 | ₩277,988 | +0.08% | 14.1만 |
|---|
| 2025.12.19 | ₩268,679 | ₩271,937 | ₩268,385 | ₩271,136 | +0.91% | 9.8만 |
|---|
| 2025.12.18 | ₩268,826 | ₩270,295 | ₩265,981 | ₩267,997 | -0.31% | 11.2만 |
|---|
| 2025.12.17 | ₩267,250 | ₩270,094 | ₩266,769 | ₩269,507 | +0.84% | 13.5만 |
|---|
| 2025.12.16 | ₩264,151 | ₩265,046 | ₩262,348 | ₩263,684 | -0.18% | 9.6만 |
|---|
| 2025.12.15 | ₩263,991 | ₩264,685 | ₩261,627 | ₩263,871 | -0.05% | 9.4만 |
|---|
| 2025.12.12 | ₩265,780 | ₩265,780 | ₩256,966 | ₩259,837 | -2.24% | 10.4만 |
|---|
| 2025.12.11 | ₩257,700 | ₩262,281 | ₩256,992 | ₩260,999 | +1.28% | 12만 |
|---|
| 2025.12.10 | ₩254,294 | ₩257,072 | ₩252,425 | ₩256,485 | +0.86% | 9만 |
|---|
| 2025.12.09 | ₩251,356 | ₩255,256 | ₩250,942 | ₩255,069 | +1.48% | 6.6만 |
|---|
| 2025.12.08 | ₩251,236 | ₩251,276 | ₩248,965 | ₩250,368 | -0.35% | 9.3만 |
|---|
| 2025.12.05 | ₩251,650 | ₩254,027 | ₩250,555 | ₩251,049 | -0.24% | 5.6만 |
|---|
| 2025.12.04 | ₩249,981 | ₩250,114 | ₩247,977 | ₩249,286 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩251,757 | ₩252,865 | ₩249,753 | ₩251,637 | -0.05% | 7.1만 |
|---|
| 2025.12.02 | ₩251,583 | ₩251,690 | ₩247,510 | ₩251,476 | -0.04% | 12.7만 |
|---|
| 2025.12.01 | ₩251,263 | ₩252,932 | ₩249,727 | ₩251,196 | -0.03% | 15.7만 |
|---|
| 2025.11.28 | ₩245,667 | ₩249,072 | ₩245,159 | ₩249,072 | +1.39% | 14.9만 |
|---|
| 2025.11.26 | ₩239,456 | ₩242,381 | ₩239,069 | ₩242,381 | +1.22% | 12.2만 |
|---|
| 2025.11.25 | ₩238,014 | ₩238,949 | ₩236,398 | ₩238,267 | +0.11% | 7.9만 |
|---|
| 2025.11.24 | ₩233,833 | ₩238,241 | ₩233,646 | ₩237,867 | +1.72% | 3.6만 |
|---|
| 2025.11.21 | ₩232,591 | ₩235,369 | ₩231,803 | ₩233,646 | +0.45% | 3.8만 |
|---|
| 2025.11.20 | ₩235,690 | ₩237,012 | ₩232,898 | ₩234,474 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩237,506 | ₩239,349 | ₩233,994 | ₩235,676 | -0.77% | 5.3만 |
|---|
| 2025.11.18 | ₩234,595 | ₩235,930 | ₩232,979 | ₩234,982 | +0.17% | 4.1만 |
|---|
| 2025.11.17 | ₩234,181 | ₩235,570 | ₩230,788 | ₩232,925 | -0.54% | 4.9만 |
|---|
| 2025.11.14 | ₩233,860 | ₩237,520 | ₩232,565 | ₩235,676 | +0.78% | 13만 |
|---|
| 2025.11.13 | ₩244,131 | ₩244,478 | ₩239,550 | ₩240,672 | -1.42% | 5.2만 |
|---|
| 2025.11.12 | ₩239,229 | ₩245,012 | ₩238,454 | ₩243,997 | +1.99% | 7.9만 |
|---|
| 2025.11.11 | ₩238,014 | ₩238,575 | ₩235,623 | ₩238,308 | +0.12% | 5.5만 |
|---|
| 2025.11.10 | ₩234,314 | ₩236,825 | ₩233,513 | ₩236,718 | +1.03% | 5.4만 |
|---|
| 2025.11.07 | ₩229,359 | ₩230,374 | ₩227,957 | ₩229,199 | -0.07% | 4.1만 |
|---|
| 2025.11.06 | ₩228,665 | ₩229,373 | ₩226,701 | ₩227,449 | -0.53% | 4.1만 |
|---|
| 2025.11.05 | ₩228,184 | ₩229,012 | ₩227,222 | ₩228,558 | +0.16% | 3.9만 |
|---|
| 2025.11.04 | ₩226,301 | ₩227,676 | ₩224,391 | ₩225,219 | -0.48% | 7.7만 |
|---|
| 2025.11.03 | ₩230,815 | ₩231,576 | ₩229,012 | ₩229,800 | -0.44% | 6.2만 |
|---|
| 2025.10.31 | ₩231,763 | ₩231,763 | ₩228,865 | ₩229,853 | -0.82% | 4.2만 |
|---|
| 2025.10.30 | ₩228,010 | ₩231,790 | ₩227,676 | ₩231,590 | +1.57% | 4.3만 |
|---|
| 2025.10.29 | ₩230,307 | ₩230,521 | ₩225,740 | ₩226,621 | -1.60% | 4.9만 |
|---|
| 2025.10.28 | ₩224,377 | ₩226,902 | ₩223,736 | ₩226,127 | +0.78% | 10.4만 |
|---|
| 2025.10.27 | ₩229,573 | ₩229,720 | ₩225,339 | ₩226,862 | -1.18% | 13만 |
|---|
| 2025.10.24 | ₩234,221 | ₩235,583 | ₩233,499 | ₩233,753 | -0.20% | 5.5만 |
|---|
| 2025.10.23 | ₩236,919 | ₩237,399 | ₩234,835 | ₩234,888 | -0.86% | 8.4만 |
|---|
| 2025.10.22 | ₩231,216 | ₩234,661 | ₩228,812 | ₩234,100 | +1.25% | 9.3만 |
|---|
| 2025.10.21 | ₩238,708 | ₩239,763 | ₩231,656 | ₩233,192 | -2.31% | 19.1만 |
|---|
| 2025.10.20 | ₩247,617 | ₩250,167 | ₩246,214 | ₩250,114 | +1.01% | 12.2만 |
|---|
| 2025.10.17 | ₩249,299 | ₩249,299 | ₩240,044 | ₩242,902 | -2.57% | 17.8만 |
|---|
| 2025.10.16 | ₩246,935 | ₩251,463 | ₩245,600 | ₩250,822 | +1.57% | 21.4만 |
|---|
| 2025.10.15 | ₩244,131 | ₩252,665 | ₩242,902 | ₩251,984 | +3.22% | 19.6만 |
|---|
| 2025.10.14 | ₩236,959 | ₩241,379 | ₩236,531 | ₩239,910 | +1.25% | 21만 |
|---|
| 2025.10.13 | ₩238,121 | ₩239,683 | ₩236,825 | ₩239,403 | +0.54% | 14.5만 |
|---|
| 2025.10.10 | ₩232,484 | ₩233,713 | ₩230,748 | ₩232,458 | -0.01% | 23.8만 |
|---|