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 | ₩251,157 | ₩252,149 | ₩250,714 | ₩251,425 | +0.11% | 3.1만 |
| 2026.10.08 | ₩246,086 | ₩246,891 | ₩244,852 | ₩246,529 | +0.18% | 3.2만 |
| 2026.10.07 | ₩245,563 | ₩247,280 | ₩244,933 | ₩245,885 | +0.13% | 6.1만 |
| 2026.10.06 | ₩250,875 | ₩252,699 | ₩249,534 | ₩251,572 | +0.28% | 5.6만 |
| 2026.10.05 | ₩251,291 | ₩251,291 | ₩249,158 | ₩250,110 | -0.47% | 4.1만 |
| 2026.10.02 | ₩252,806 | ₩252,873 | ₩247,240 | ₩249,681 | -1.24% | 6.1만 |
| 2026.10.01 | ₩251,237 | ₩251,465 | ₩249,708 | ₩251,465 | +0.09% | 6만 |
| 2026.09.30 | ₩252,216 | ₩252,216 | ₩249,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,882 |
| -0.93% |
| 3만 |
| 2026.09.29 | ₩250,607 | ₩252,310 | ₩249,855 | ₩252,310 | +0.68% | 8.1만 |
|---|
| 2026.09.28 | ₩250,902 | ₩252,404 | ₩249,010 | ₩249,708 | -0.48% | 11.9만 |
|---|
| 2026.09.25 | ₩259,875 | ₩261,659 | ₩258,614 | ₩261,055 | +0.45% | 3.6만 |
|---|
| 2026.09.24 | ₩259,057 | ₩260,385 | ₩257,380 | ₩259,459 | +0.16% | 3.6만 |
|---|
| 2026.09.23 | ₩263,067 | ₩263,067 | ₩260,130 | ₩260,881 | -0.83% | 3만 |
|---|
| 2026.09.22 | ₩264,878 | ₩269,291 | ₩263,778 | ₩268,164 | +1.24% | 2.3만 |
|---|
| 2026.09.21 | ₩267,400 | ₩267,400 | ₩264,878 | ₩265,911 | -0.56% | 3.4만 |
|---|
| 2026.09.18 | ₩267,172 | ₩268,915 | ₩265,871 | ₩267,373 | +0.08% | 3.3만 |
|---|
| 2026.09.17 | ₩265,522 | ₩266,876 | ₩264,355 | ₩264,569 | -0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩263,993 | ₩264,878 | ₩256,294 | ₩258,654 | -2.02% | 4.1만 |
|---|
| 2026.09.15 | ₩260,237 | ₩261,404 | ₩258,856 | ₩260,653 | +0.16% | 5.1만 |
|---|
| 2026.09.14 | ₩258,869 | ₩261,672 | ₩258,064 | ₩259,110 | +0.09% | 3.4만 |
|---|
| 2026.09.11 | ₩266,353 | ₩266,581 | ₩263,067 | ₩263,885 | -0.93% | 2.4만 |
|---|
| 2026.09.10 | ₩264,315 | ₩265,736 | ₩261,256 | ₩261,619 | -1.02% | 6.9만 |
|---|
| 2026.09.09 | ₩272,242 | ₩272,832 | ₩268,593 | ₩270,283 | -0.72% | 5.7만 |
|---|
| 2026.09.08 | ₩268,727 | ₩269,546 | ₩266,179 | ₩266,420 | -0.86% | 8.4만 |
|---|
| 2026.09.04 | ₩268,459 | ₩270,833 | ₩268,459 | ₩270,283 | +0.68% | 3.8만 |
|---|
| 2026.09.03 | ₩271,772 | ₩274,817 | ₩270,283 | ₩272,966 | +0.44% | 3.2만 |
|---|
| 2026.09.02 | ₩264,865 | ₩266,836 | ₩264,730 | ₩266,702 | +0.69% | 3.5만 |
|---|
| 2026.09.01 | ₩264,449 | ₩266,045 | ₩262,236 | ₩262,236 | -0.84% | 8.2만 |
|---|
| 2026.08.31 | ₩271,061 | ₩271,383 | ₩268,660 | ₩270,820 | -0.09% | 4.7만 |
|---|
| 2026.08.28 | ₩283,173 | ₩284,353 | ₩270,941 | ₩271,584 | -4.09% | 4.2만 |
|---|
| 2026.08.27 | ₩278,076 | ₩281,309 | ₩276,078 | ₩280,719 | +0.95% | 5.2만 |
|---|
| 2026.08.26 | ₩279,109 | ₩279,994 | ₩276,722 | ₩278,264 | -0.30% | 5.8만 |
|---|
| 2026.08.25 | ₩277,687 | ₩282,543 | ₩277,352 | ₩281,993 | +1.55% | 6.1만 |
|---|
| 2026.08.24 | ₩283,455 | ₩283,978 | ₩280,008 | ₩281,684 | -0.62% | 6.3만 |
|---|
| 2026.08.21 | ₩280,276 | ₩282,020 | ₩279,525 | ₩281,161 | +0.32% | 11.2만 |
|---|
| 2026.08.20 | ₩271,705 | ₩277,312 | ₩271,611 | ₩276,078 | +1.61% | 5.9만 |
|---|
| 2026.08.19 | ₩268,982 | ₩273,033 | ₩268,446 | ₩272,859 | +1.44% | 6만 |
|---|
| 2026.08.18 | ₩265,750 | ₩267,051 | ₩261,806 | ₩261,860 | -1.46% | 7.3만 |
|---|
| 2026.08.17 | ₩266,487 | ₩269,774 | ₩266,219 | ₩268,634 | +0.81% | 7.3만 |
|---|
| 2026.08.14 | ₩265,830 | ₩267,011 | ₩264,945 | ₩265,294 | -0.20% | 3.5만 |
|---|
| 2026.08.13 | ₩265,790 | ₩266,206 | ₩263,188 | ₩263,604 | -0.82% | 6.6만 |
|---|
| 2026.08.12 | ₩268,781 | ₩270,176 | ₩266,944 | ₩267,976 | -0.30% | 5.2만 |
|---|
| 2026.08.11 | ₩266,783 | ₩266,984 | ₩264,516 | ₩265,334 | -0.54% | 5.4만 |
|---|
| 2026.08.10 | ₩262,826 | ₩268,245 | ₩262,048 | ₩267,587 | +1.81% | 9만 |
|---|
| 2026.08.07 | ₩264,234 | ₩264,945 | ₩261,873 | ₩262,920 | -0.50% | 6.9만 |
|---|
| 2026.08.06 | ₩256,267 | ₩257,903 | ₩254,778 | ₩256,870 | +0.24% | 5.3만 |
|---|
| 2026.08.05 | ₩255,154 | ₩258,601 | ₩254,845 | ₩257,273 | +0.83% | 5.9만 |
|---|
| 2026.08.04 | ₩247,414 | ₩249,306 | ₩247,039 | ₩247,441 | +0.01% | 6.6만 |
|---|
| 2026.08.03 | ₩240,654 | ₩243,806 | ₩240,292 | ₩243,632 | +1.24% | 6.5만 |
|---|
| 2026.07.31 | ₩242,505 | ₩243,967 | ₩241,016 | ₩243,525 | +0.42% | 28.9만 |
|---|
| 2026.07.30 | ₩244,423 | ₩247,924 | ₩244,289 | ₩247,656 | +1.32% | 4.1만 |
|---|
| 2026.07.29 | ₩240,493 | ₩247,388 | ₩239,393 | ₩242,049 | +0.65% | 5.7만 |
|---|
| 2026.07.28 | ₩241,003 | ₩242,519 | ₩239,997 | ₩241,083 | +0.03% | 5.4만 |
|---|
| 2026.07.27 | ₩245,174 | ₩246,301 | ₩244,128 | ₩245,322 | +0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩242,666 | ₩245,590 | ₩242,666 | ₩243,136 | +0.19% | 9.2만 |
|---|
| 2026.07.23 | ₩242,800 | ₩243,511 | ₩241,821 | ₩242,532 | -0.11% | 7.6만 |
|---|
| 2026.07.22 | ₩248,702 | ₩251,183 | ₩248,595 | ₩248,943 | +0.10% | 6.9만 |
|---|
| 2026.07.21 | ₩243,981 | ₩246,355 | ₩243,364 | ₩246,019 | +0.84% | 6.9만 |
|---|
| 2026.07.20 | ₩239,662 | ₩241,097 | ₩238,924 | ₩239,501 | -0.07% | 5.3만 |
|---|
| 2026.07.17 | ₩235,611 | ₩239,662 | ₩235,262 | ₩239,447 | +1.63% | 5.3만 |
|---|
| 2026.07.16 | ₩239,715 | ₩240,118 | ₩236,657 | ₩237,690 | -0.84% | 6.3만 |
|---|
| 2026.07.15 | ₩244,289 | ₩244,973 | ₩240,386 | ₩243,940 | -0.14% | 3.4만 |
|---|
| 2026.07.14 | ₩246,368 | ₩247,870 | ₩244,034 | ₩244,933 | -0.58% | 5.2만 |
|---|
| 2026.07.13 | ₩244,464 | ₩244,464 | ₩239,943 | ₩241,030 | -1.40% | 6.7만 |
|---|
| 2026.07.10 | ₩246,395 | ₩248,393 | ₩245,402 | ₩247,884 | +0.60% | 2.9만 |
|---|
| 2026.07.09 | ₩248,353 | ₩249,802 | ₩247,817 | ₩248,393 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩243,766 | ₩245,295 | ₩240,654 | ₩244,785 | +0.42% | 5.5만 |
|---|
| 2026.07.07 | ₩252,136 | ₩253,276 | ₩247,200 | ₩249,051 | -1.22% | 7.7만 |
|---|
| 2026.07.06 | ₩251,653 | ₩253,678 | ₩250,888 | ₩253,075 | +0.56% | 9.1만 |
|---|
| 2026.07.02 | ₩249,332 | ₩251,385 | ₩248,353 | ₩249,842 | +0.20% | 4.2만 |
|---|
| 2026.07.01 | ₩243,927 | ₩248,957 | ₩243,806 | ₩244,101 | +0.07% | 9.7만 |
|---|
| 2026.06.30 | ₩242,975 | ₩245,952 | ₩242,304 | ₩242,975 | 0.00% | 9.7만 |
|---|
| 2026.06.29 | ₩242,787 | ₩242,787 | ₩240,212 | ₩241,955 | -0.34% | 19.2만 |
|---|
| 2026.06.26 | ₩243,712 | ₩246,851 | ₩242,747 | ₩244,960 | +0.51% | 6만 |
|---|
| 2026.06.25 | ₩241,969 | ₩243,619 | ₩239,514 | ₩241,687 | -0.12% | 12만 |
|---|
| 2026.06.24 | ₩240,426 | ₩243,739 | ₩236,134 | ₩239,018 | -0.59% | 11.2만 |
|---|
| 2026.06.23 | ₩251,049 | ₩252,645 | ₩250,057 | ₩250,379 | -0.27% | 6.4만 |
|---|
| 2026.06.22 | ₩259,929 | ₩261,216 | ₩257,407 | ₩258,306 | -0.62% | 5.9만 |
|---|
| 2026.06.18 | ₩264,207 | ₩265,012 | ₩258,869 | ₩260,371 | -1.45% | 3.7만 |
|---|
| 2026.06.17 | ₩271,692 | ₩274,964 | ₩262,920 | ₩263,161 | -3.14% | 6.3만 |
|---|
| 2026.06.16 | ₩272,067 | ₩272,523 | ₩269,800 | ₩271,732 | -0.12% | 3.7만 |
|---|
| 2026.06.15 | ₩273,744 | ₩274,522 | ₩270,739 | ₩270,954 | -1.02% | 7.5만 |
|---|
| 2026.06.12 | ₩261,619 | ₩264,489 | ₩259,459 | ₩262,920 | +0.50% | 7.1만 |
|---|
| 2026.06.11 | ₩251,747 | ₩262,571 | ₩250,875 | ₩262,142 | +4.13% | 7.3만 |
|---|
| 2026.06.10 | ₩255,596 | ₩258,869 | ₩252,163 | ₩252,163 | -1.34% | 9.1만 |
|---|
| 2026.06.09 | ₩268,151 | ₩269,787 | ₩258,963 | ₩260,921 | -2.70% | 8.7만 |
|---|
| 2026.06.08 | ₩268,084 | ₩268,795 | ₩266,313 | ₩267,480 | -0.23% | 8.6만 |
|---|
| 2026.06.05 | ₩275,300 | ₩275,300 | ₩266,917 | ₩267,426 | -2.86% | 7.9만 |
|---|
| 2026.06.04 | ₩284,032 | ₩284,407 | ₩280,719 | ₩282,409 | -0.57% | 5.7만 |
|---|
| 2026.06.03 | ₩281,523 | ₩281,792 | ₩279,431 | ₩279,820 | -0.61% | 4.1만 |
|---|
| 2026.06.02 | ₩286,728 | ₩287,358 | ₩283,777 | ₩284,984 | -0.61% | 5.4만 |
|---|
| 2026.06.01 | ₩282,905 | ₩285,225 | ₩281,537 | ₩284,152 | +0.44% | 7.6만 |
|---|
| 2026.05.29 | ₩287,304 | ₩290,550 | ₩285,413 | ₩287,304 | 0.00% | 8.3만 |
|---|
| 2026.05.28 | ₩280,169 | ₩286,929 | ₩279,002 | ₩285,681 | +1.97% | 12.9만 |
|---|
| 2026.05.27 | ₩280,236 | ₩283,401 | ₩279,927 | ₩283,026 | +1.00% | 6.4만 |
|---|
| 2026.05.26 | ₩287,841 | ₩288,646 | ₩285,695 | ₩288,310 | +0.16% | 4.9만 |
|---|
| 2026.05.22 | ₩287,519 | ₩287,586 | ₩285,051 | ₩285,574 | -0.68% | 4.1만 |
|---|
| 2026.05.21 | ₩284,608 | ₩290,121 | ₩284,005 | ₩289,236 | +1.63% | 4.7만 |
|---|
| 2026.05.20 | ₩284,394 | ₩288,954 | ₩283,133 | ₩288,324 | +1.38% | 4.5만 |
|---|
| 2026.05.19 | ₩283,012 | ₩285,520 | ₩281,067 | ₩282,865 | -0.05% | 5.2만 |
|---|
| 2026.05.18 | ₩291,918 | ₩292,723 | ₩288,377 | ₩291,047 | -0.30% | 4.3만 |
|---|
| 2026.05.15 | ₩290,255 | ₩291,449 | ₩287,224 | ₩289,182 | -0.37% | 7만 |
|---|
| 2026.05.14 | ₩307,477 | ₩307,477 | ₩303,225 | ₩303,400 | -1.33% | 6.7만 |
|---|
| 2026.05.13 | ₩309,811 | ₩314,385 | ₩308,819 | ₩311,260 | +0.47% | 3.7만 |
|---|
| 2026.05.12 | ₩306,646 | ₩310,951 | ₩302,045 | ₩310,777 | +1.35% | 7.1만 |
|---|
| 2026.05.11 | ₩308,980 | ₩311,112 | ₩307,719 | ₩310,670 | +0.55% | 5.8만 |
|---|
| 2026.05.08 | ₩302,729 | ₩304,526 | ₩300,744 | ₩302,823 | +0.03% | 4.1만 |
|---|
| 2026.05.07 | ₩304,138 | ₩306,069 | ₩299,067 | ₩299,497 | -1.53% | 7.4만 |
|---|
| 2026.05.06 | ₩296,063 | ₩298,397 | ₩295,915 | ₩297,471 | +0.48% | 5.9만 |
|---|
| 2026.05.05 | ₩287,653 | ₩288,297 | ₩285,239 | ₩285,373 | -0.79% | 5.6만 |
|---|
| 2026.05.04 | ₩286,151 | ₩288,753 | ₩283,133 | ₩283,938 | -0.77% | 7.5만 |
|---|
| 2026.05.01 | ₩289,356 | ₩295,084 | ₩289,356 | ₩291,127 | +0.61% | 5.1만 |
|---|
| 2026.04.30 | ₩289,061 | ₩289,705 | ₩287,304 | ₩289,115 | +0.02% | 3.9만 |
|---|
| 2026.04.29 | ₩282,502 | ₩284,032 | ₩280,960 | ₩282,838 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩285,748 | ₩287,640 | ₩284,353 | ₩286,889 | +0.40% | 6.1만 |
|---|
| 2026.04.27 | ₩294,292 | ₩294,292 | ₩292,039 | ₩293,528 | -0.26% | 4.9만 |
|---|
| 2026.04.24 | ₩294,145 | ₩297,270 | ₩293,595 | ₩295,728 | +0.54% | 4.7만 |
|---|
| 2026.04.23 | ₩296,063 | ₩297,565 | ₩292,361 | ₩294,064 | -0.68% | 7만 |
|---|
| 2026.04.22 | ₩300,543 | ₩301,254 | ₩298,826 | ₩299,886 | -0.22% | 6만 |
|---|
| 2026.04.21 | ₩302,085 | ₩303,239 | ₩293,823 | ₩294,185 | -2.62% | 5.8만 |
|---|
| 2026.04.20 | ₩306,337 | ₩306,914 | ₩304,124 | ₩305,345 | -0.32% | 3.6만 |
|---|
| 2026.04.17 | ₩309,382 | ₩312,775 | ₩308,832 | ₩309,301 | -0.03% | 6.5만 |
|---|
| 2026.04.16 | ₩305,143 | ₩305,787 | ₩302,085 | ₩303,266 | -0.62% | 4.7만 |
|---|
| 2026.04.15 | ₩305,452 | ₩307,303 | ₩303,735 | ₩304,473 | -0.32% | 4.3만 |
|---|
| 2026.04.14 | ₩301,254 | ₩306,619 | ₩300,503 | ₩306,552 | +1.76% | 4.4만 |
|---|
| 2026.04.13 | ₩294,453 | ₩297,404 | ₩292,669 | ₩296,854 | +0.82% | 5.1만 |
|---|
| 2026.04.10 | ₩298,799 | ₩299,751 | ₩297,297 | ₩298,437 | -0.12% | 4.5만 |
|---|
| 2026.04.09 | ₩295,902 | ₩300,449 | ₩295,084 | ₩298,222 | +0.78% | 5.1만 |
|---|
| 2026.04.08 | ₩300,959 | ₩301,160 | ₩292,656 | ₩295,084 | -1.95% | 6.7만 |
|---|
| 2026.04.07 | ₩287,827 | ₩291,677 | ₩282,757 | ₩290,738 | +1.01% | 4.5만 |
|---|
| 2026.04.06 | ₩289,611 | ₩290,912 | ₩288,069 | ₩289,410 | -0.07% | 7.2만 |
|---|
| 2026.04.02 | ₩283,052 | ₩290,832 | ₩282,355 | ₩289,880 | +2.41% | 8.1만 |
|---|
| 2026.04.01 | ₩294,856 | ₩298,585 | ₩294,024 | ₩296,304 | +0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩285,386 | ₩293,729 | ₩285,038 | ₩293,367 | +2.80% | 12.6만 |
|---|
| 2026.03.30 | ₩282,985 | ₩282,999 | ₩277,754 | ₩279,444 | -1.25% | 5.8만 |
|---|
| 2026.03.27 | ₩272,657 | ₩282,744 | ₩272,201 | ₩278,961 | +2.31% | 8.8만 |
|---|
| 2026.03.26 | ₩274,602 | ₩277,218 | ₩268,741 | ₩268,955 | -2.06% | 11.4만 |
|---|
| 2026.03.25 | ₩285,722 | ₩286,446 | ₩280,799 | ₩282,784 | -1.03% | 9.8만 |
|---|
| 2026.03.24 | ₩270,806 | ₩276,802 | ₩270,337 | ₩274,575 | +1.39% | 8.6만 |
|---|
| 2026.03.23 | ₩272,201 | ₩280,558 | ₩269,774 | ₩273,744 | +0.57% | 16.8만 |
|---|
| 2026.03.20 | ₩287,398 | ₩287,506 | ₩275,353 | ₩276,118 | -3.92% | 15.9만 |
|---|
| 2026.03.19 | ₩279,619 | ₩288,444 | ₩276,654 | ₩287,894 | +2.96% | 18.2만 |
|---|
| 2026.03.18 | ₩302,823 | ₩305,331 | ₩300,167 | ₩300,422 | -0.79% | 10.6만 |
|---|
| 2026.03.17 | ₩314,868 | ₩316,692 | ₩309,878 | ₩312,078 | -0.89% | 7.5만 |
|---|
| 2026.03.16 | ₩314,895 | ₩316,330 | ₩311,702 | ₩314,761 | -0.04% | 7.2만 |
|---|
| 2026.03.13 | ₩322,446 | ₩323,533 | ₩312,360 | ₩313,178 | -2.87% | 7.6만 |
|---|
| 2026.03.12 | ₩329,220 | ₩329,220 | ₩322,366 | ₩322,366 | -2.08% | 15만 |
|---|
| 2026.03.11 | ₩328,871 | ₩329,327 | ₩325,491 | ₩328,469 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩335,027 | ₩336,154 | ₩330,413 | ₩332,466 | -0.76% | 9.1만 |
|---|
| 2026.03.09 | ₩322,996 | ₩328,227 | ₩320,273 | ₩328,012 | +1.55% | 6.4만 |
|---|
| 2026.03.06 | ₩321,038 | ₩326,604 | ₩319,482 | ₩324,203 | +0.99% | 7.4만 |
|---|
| 2026.03.05 | ₩321,749 | ₩322,567 | ₩316,115 | ₩318,959 | -0.87% | 7.3만 |
|---|
| 2026.03.04 | ₩325,705 | ₩327,261 | ₩320,622 | ₩322,969 | -0.84% | 8.7만 |
|---|
| 2026.03.03 | ₩321,534 | ₩324,378 | ₩312,279 | ₩320,394 | -0.35% | 22.1만 |
|---|
| 2026.03.02 | ₩340,486 | ₩345,785 | ₩333,740 | ₩341,278 | +0.23% | 13.2만 |
|---|
| 2026.02.27 | ₩340,460 | ₩344,403 | ₩338,354 | ₩344,068 | +1.06% | 12.3만 |
|---|
| 2026.02.26 | ₩330,574 | ₩334,987 | ₩325,196 | ₩334,317 | +1.13% | 9.7만 |
|---|
| 2026.02.25 | ₩336,235 | ₩339,252 | ₩331,352 | ₩332,090 | -1.23% | 10.3만 |
|---|
| 2026.02.24 | ₩326,832 | ₩332,345 | ₩326,255 | ₩330,588 | +1.15% | 15만 |
|---|
| 2026.02.23 | ₩329,542 | ₩335,537 | ₩328,764 | ₩335,336 | +1.76% | 16.6만 |
|---|
| 2026.02.20 | ₩316,732 | ₩324,217 | ₩313,138 | ₩324,109 | +2.33% | 12만 |
|---|
| 2026.02.19 | ₩310,093 | ₩313,164 | ₩308,497 | ₩311,676 | +0.51% | 8.9만 |
|---|
| 2026.02.18 | ₩308,524 | ₩312,279 | ₩308,376 | ₩309,623 | +0.36% | 12.2만 |
|---|
| 2026.02.17 | ₩301,884 | ₩302,729 | ₩297,015 | ₩299,711 | -0.72% | 11.6만 |
|---|
| 2026.02.13 | ₩311,662 | ₩312,936 | ₩307,209 | ₩310,992 | -0.22% | 9.3만 |
|---|
| 2026.02.12 | ₩320,434 | ₩321,360 | ₩302,447 | ₩302,555 | -5.58% | 18.7만 |
|---|
| 2026.02.11 | ₩323,801 | ₩324,230 | ₩318,677 | ₩323,345 | -0.14% | 10.3만 |
|---|
| 2026.02.10 | ₩320,461 | ₩321,682 | ₩314,573 | ₩316,518 | -1.23% | 9.2만 |
|---|
| 2026.02.09 | ₩315,512 | ₩323,009 | ₩315,512 | ₩322,674 | +2.27% | 13.7만 |
|---|
| 2026.02.06 | ₩302,917 | ₩310,294 | ₩302,917 | ₩308,752 | +1.93% | 15.2만 |
|---|
| 2026.02.05 | ₩301,763 | ₩306,579 | ₩295,795 | ₩295,996 | -1.91% | 35.3만 |
|---|
| 2026.02.04 | ₩332,238 | ₩332,694 | ₩314,801 | ₩322,848 | -2.83% | 17.1만 |
|---|
| 2026.02.03 | ₩325,840 | ₩327,020 | ₩313,889 | ₩319,428 | -1.97% | 24.5만 |
|---|
| 2026.02.02 | ₩306,351 | ₩310,750 | ₩293,058 | ₩301,589 | -1.55% | 43.6만 |
|---|
| 2026.01.30 | ₩343,571 | ₩348,306 | ₩294,346 | ₩313,647 | -8.71% | 81.1만 |
|---|
| 2026.01.29 | ₩395,681 | ₩396,271 | ₩359,010 | ₩382,563 | -3.32% | 48.1만 |
|---|
| 2026.01.28 | ₩373,697 | ₩384,400 | ₩369,391 | ₩382,563 | +2.37% | 28.6만 |
|---|
| 2026.01.27 | ₩359,117 | ₩368,332 | ₩353,618 | ₩367,983 | +2.47% | 26.7만 |
|---|
| 2026.01.26 | ₩364,281 | ₩375,668 | ₩354,811 | ₩359,922 | -1.20% | 60.1만 |
|---|
| 2026.01.23 | ₩343,223 | ₩349,674 | ₩342,069 | ₩349,446 | +1.81% | 27.5만 |
|---|
| 2026.01.22 | ₩329,314 | ₩337,925 | ₩329,166 | ₩337,133 | +2.37% | 16.9만 |
|---|
| 2026.01.21 | ₩331,567 | ₩332,720 | ₩321,722 | ₩327,825 | -1.13% | 28.3만 |
|---|
| 2026.01.20 | ₩328,053 | ₩328,871 | ₩324,136 | ₩327,422 | -0.19% | 32.7만 |
|---|
| 2026.01.16 | ₩312,400 | ₩315,190 | ₩307,772 | ₩313,111 | +0.23% | 16.4만 |
|---|
| 2026.01.15 | ₩313,942 | ₩320,421 | ₩312,252 | ₩318,127 | +1.33% | 18.2만 |
|---|
| 2026.01.14 | ₩319,509 | ₩322,071 | ₩314,841 | ₩321,360 | +0.58% | 25.2만 |
|---|
| 2026.01.13 | ₩314,090 | ₩315,726 | ₩308,497 | ₩310,992 | -0.99% | 25.5만 |
|---|
| 2026.01.12 | ₩306,538 | ₩311,555 | ₩306,538 | ₩308,604 | +0.67% | 16.6만 |
|---|
| 2026.01.09 | ₩295,620 | ₩298,826 | ₩295,003 | ₩297,552 | +0.65% | 16.8만 |
|---|
| 2026.01.08 | ₩286,204 | ₩292,522 | ₩284,729 | ₩292,187 | +2.09% | 10.3만 |
|---|
| 2026.01.07 | ₩290,859 | ₩294,628 | ₩288,579 | ₩293,273 | +0.83% | 13.3만 |
|---|
| 2026.01.06 | ₩294,856 | ₩300,395 | ₩293,622 | ₩299,832 | +1.69% | 18.8만 |
|---|
| 2026.01.05 | ₩289,450 | ₩292,401 | ₩287,962 | ₩289,491 | +0.01% | 26.9만 |
|---|
| 2026.01.02 | ₩283,307 | ₩283,307 | ₩276,963 | ₩278,921 | -1.55% | 11.3만 |
|---|
| 2025.12.31 | ₩278,412 | ₩281,175 | ₩274,012 | ₩275,769 | -0.95% | 11.3만 |
|---|
| 2025.12.30 | ₩287,479 | ₩289,182 | ₩283,817 | ₩284,689 | -0.97% | 14.6만 |
|---|
| 2025.12.29 | ₩282,610 | ₩282,637 | ₩268,124 | ₩280,276 | -0.83% | 42.5만 |
|---|
| 2025.12.26 | ₩292,173 | ₩298,491 | ₩291,006 | ₩298,236 | +2.08% | 15.2만 |
|---|
| 2025.12.24 | ₩285,628 | ₩285,950 | ₩280,826 | ₩285,427 | -0.07% | 11.7만 |
|---|
| 2025.12.23 | ₩282,744 | ₩286,741 | ₩279,458 | ₩286,459 | +1.31% | 19.2만 |
|---|
| 2025.12.22 | ₩278,948 | ₩279,377 | ₩277,258 | ₩279,176 | +0.08% | 14.1만 |
|---|
| 2025.12.19 | ₩269,827 | ₩273,100 | ₩269,532 | ₩272,295 | +0.91% | 9.8만 |
|---|
| 2025.12.18 | ₩269,975 | ₩271,450 | ₩267,118 | ₩269,143 | -0.31% | 11.2만 |
|---|
| 2025.12.17 | ₩268,392 | ₩271,249 | ₩267,909 | ₩270,659 | +0.84% | 13.5만 |
|---|
| 2025.12.16 | ₩265,280 | ₩266,179 | ₩263,470 | ₩264,811 | -0.18% | 9.6만 |
|---|
| 2025.12.15 | ₩265,119 | ₩265,817 | ₩262,745 | ₩264,999 | -0.05% | 9.4만 |
|---|
| 2025.12.12 | ₩266,917 | ₩266,917 | ₩258,064 | ₩260,948 | -2.24% | 10.4만 |
|---|
| 2025.12.11 | ₩258,802 | ₩263,403 | ₩258,091 | ₩262,115 | +1.28% | 12만 |
|---|
| 2025.12.10 | ₩255,382 | ₩258,171 | ₩253,504 | ₩257,581 | +0.86% | 9만 |
|---|
| 2025.12.09 | ₩252,431 | ₩256,347 | ₩252,015 | ₩256,160 | +1.48% | 6.6만 |
|---|
| 2025.12.08 | ₩252,310 | ₩252,350 | ₩250,030 | ₩251,438 | -0.35% | 9.3만 |
|---|
| 2025.12.05 | ₩252,726 | ₩255,113 | ₩251,626 | ₩252,122 | -0.24% | 5.6만 |
|---|
| 2025.12.04 | ₩251,049 | ₩251,183 | ₩249,037 | ₩250,352 | -0.28% | 4.3만 |
|---|
| 2025.12.03 | ₩252,833 | ₩253,946 | ₩250,821 | ₩252,712 | -0.05% | 7.1만 |
|---|
| 2025.12.02 | ₩252,659 | ₩252,766 | ₩248,568 | ₩252,551 | -0.04% | 12.7만 |
|---|
| 2025.12.01 | ₩252,337 | ₩254,014 | ₩250,794 | ₩252,270 | -0.03% | 15.7만 |
|---|
| 2025.11.28 | ₩246,717 | ₩250,137 | ₩246,207 | ₩250,137 | +1.39% | 14.9만 |
|---|
| 2025.11.26 | ₩240,480 | ₩243,417 | ₩240,091 | ₩243,417 | +1.22% | 12.2만 |
|---|
| 2025.11.25 | ₩239,031 | ₩239,970 | ₩237,408 | ₩239,286 | +0.11% | 7.9만 |
|---|
| 2025.11.24 | ₩234,833 | ₩239,259 | ₩234,645 | ₩238,884 | +1.72% | 3.6만 |
|---|
| 2025.11.21 | ₩233,586 | ₩236,376 | ₩232,794 | ₩234,645 | +0.45% | 3.8만 |
|---|
| 2025.11.20 | ₩236,697 | ₩238,025 | ₩233,894 | ₩235,477 | -0.52% | 4.2만 |
|---|
| 2025.11.19 | ₩238,522 | ₩240,373 | ₩234,994 | ₩236,684 | -0.77% | 5.3만 |
|---|
| 2025.11.18 | ₩235,598 | ₩236,939 | ₩233,975 | ₩235,987 | +0.17% | 4.1만 |
|---|
| 2025.11.17 | ₩235,182 | ₩236,577 | ₩231,775 | ₩233,921 | -0.54% | 4.9만 |
|---|
| 2025.11.14 | ₩234,860 | ₩238,535 | ₩233,559 | ₩236,684 | +0.78% | 13만 |
|---|
| 2025.11.13 | ₩245,174 | ₩245,523 | ₩240,574 | ₩241,700 | -1.42% | 5.2만 |
|---|
| 2025.11.12 | ₩240,252 | ₩246,060 | ₩239,474 | ₩245,040 | +1.99% | 7.9만 |
|---|
| 2025.11.11 | ₩239,031 | ₩239,595 | ₩236,630 | ₩239,326 | +0.12% | 5.5만 |
|---|
| 2025.11.10 | ₩235,316 | ₩237,838 | ₩234,511 | ₩237,730 | +1.03% | 5.4만 |
|---|
| 2025.11.07 | ₩230,340 | ₩231,359 | ₩228,931 | ₩230,179 | -0.07% | 4.1만 |
|---|
| 2025.11.06 | ₩229,642 | ₩230,353 | ₩227,671 | ₩228,422 | -0.53% | 4.1만 |
|---|
| 2025.11.05 | ₩229,159 | ₩229,991 | ₩228,194 | ₩229,535 | +0.16% | 3.9만 |
|---|
| 2025.11.04 | ₩227,268 | ₩228,650 | ₩225,350 | ₩226,182 | -0.48% | 7.7만 |
|---|
| 2025.11.03 | ₩231,802 | ₩232,566 | ₩229,991 | ₩230,782 | -0.44% | 6.2만 |
|---|
| 2025.10.31 | ₩232,754 | ₩232,754 | ₩229,843 | ₩230,836 | -0.82% | 4.2만 |
|---|
| 2025.10.30 | ₩228,985 | ₩232,781 | ₩228,650 | ₩232,580 | +1.57% | 4.3만 |
|---|
| 2025.10.29 | ₩231,292 | ₩231,507 | ₩226,705 | ₩227,590 | -1.60% | 4.9만 |
|---|
| 2025.10.28 | ₩225,337 | ₩227,872 | ₩224,693 | ₩227,094 | +0.78% | 10.4만 |
|---|
| 2025.10.27 | ₩230,554 | ₩230,702 | ₩226,302 | ₩227,832 | -1.18% | 13만 |
|---|
| 2025.10.24 | ₩235,222 | ₩236,590 | ₩234,498 | ₩234,753 | -0.20% | 5.5만 |
|---|
| 2025.10.23 | ₩237,931 | ₩238,414 | ₩235,839 | ₩235,893 | -0.86% | 8.4만 |
|---|
| 2025.10.22 | ₩232,204 | ₩235,665 | ₩229,790 | ₩235,101 | +1.25% | 9.3만 |
|---|
| 2025.10.21 | ₩239,729 | ₩240,788 | ₩232,647 | ₩234,189 | -2.31% | 19.1만 |
|---|
| 2025.10.20 | ₩248,675 | ₩251,237 | ₩247,267 | ₩251,183 | +1.01% | 12.2만 |
|---|
| 2025.10.17 | ₩250,365 | ₩250,365 | ₩241,070 | ₩243,940 | -2.57% | 17.8만 |
|---|
| 2025.10.16 | ₩247,991 | ₩252,538 | ₩246,650 | ₩251,894 | +1.57% | 21.4만 |
|---|
| 2025.10.15 | ₩245,174 | ₩253,745 | ₩243,940 | ₩253,061 | +3.22% | 19.6만 |
|---|
| 2025.10.14 | ₩237,972 | ₩242,411 | ₩237,542 | ₩240,936 | +1.25% | 21만 |
|---|
| 2025.10.13 | ₩239,139 | ₩240,708 | ₩237,838 | ₩240,426 | +0.54% | 14.5만 |
|---|
| 2025.10.10 | ₩233,478 | ₩234,712 | ₩231,735 | ₩233,452 | -0.01% | 23.8만 |
|---|