시장 데이터를 불러오는 중
전체 종목
abrdn Physical Palladium Shares ETF 과거 주가
abrdn Physical Palladium Shares ETF · PALL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Physical Palladium Shares ETF · PALL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,824 | ₩28,132 | ₩27,824 | ₩27,850 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,287 | ₩27,488 | ₩27,153 | ₩27,475 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,247 | ₩27,475 | ₩27,086 | ₩27,220 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,266 | ₩28,642 | ₩28,052 | ₩28,494 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,575 | ₩28,722 | ₩28,414 | ₩28,534 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,709 | ₩28,870 | ₩28,213 | ₩28,494 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,829 | ₩28,843 | ₩28,266 | ₩28,789 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,580 | ₩29,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,151 |
| ₩29,245 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,486 | ₩29,741 | ₩29,285 | ₩29,688 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,446 | ₩29,755 | ₩29,325 | ₩29,513 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,371 | ₩31,002 | ₩30,304 | ₩30,814 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,935 | ₩30,988 | ₩30,505 | ₩30,841 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,841 | ₩30,921 | ₩30,465 | ₩30,774 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,793 | ₩31,954 | ₩31,243 | ₩31,846 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩32,115 | ₩32,302 | ₩31,605 | ₩31,820 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,887 | ₩31,913 | ₩31,605 | ₩31,766 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,498 | ₩31,685 | ₩31,055 | ₩31,163 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,659 | ₩31,873 | ₩30,626 | ₩30,988 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,672 | ₩31,699 | ₩31,095 | ₩31,632 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,511 | ₩31,578 | ₩31,122 | ₩31,149 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩32,141 | ₩32,289 | ₩31,618 | ₩31,672 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,618 | ₩31,766 | ₩31,082 | ₩31,149 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,268 | ₩33,482 | ₩32,892 | ₩32,946 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩33,013 | ₩33,241 | ₩32,705 | ₩32,758 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩34,099 | ₩34,112 | ₩33,630 | ₩33,938 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,523 | ₩34,743 | ₩33,214 | ₩34,582 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,369 | ₩32,973 | ₩32,369 | ₩32,959 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,343 | ₩32,343 | ₩31,726 | ₩31,753 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,281 | ₩33,469 | ₩33,026 | ₩33,228 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩35,118 | ₩35,735 | ₩34,354 | ₩34,582 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,913 | ₩33,000 | ₩31,726 | ₩32,959 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,611 | ₩32,624 | ₩32,155 | ₩32,168 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,967 | ₩32,624 | ₩31,967 | ₩32,611 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,919 | ₩33,549 | ₩32,879 | ₩33,026 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,852 | ₩32,865 | ₩32,396 | ₩32,785 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,235 | ₩32,557 | ₩32,007 | ₩32,450 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩32,061 | ₩32,503 | ₩32,048 | ₩32,490 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,739 | ₩31,913 | ₩31,283 | ₩31,350 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,262 | ₩32,597 | ₩32,182 | ₩32,436 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩32,048 | ₩32,235 | ₩31,994 | ₩32,088 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩32,074 | ₩32,302 | ₩31,927 | ₩31,967 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,791 | ₩33,791 | ₩33,241 | ₩33,321 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,348 | ₩33,442 | ₩33,026 | ₩33,214 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,348 | ₩33,737 | ₩32,946 | ₩33,670 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,429 | ₩33,831 | ₩33,214 | ₩33,590 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,402 | ₩33,737 | ₩33,201 | ₩33,375 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩32,986 | ₩33,549 | ₩32,933 | ₩33,281 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,316 | ₩33,093 | ₩32,141 | ₩32,852 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,278 | ₩30,666 | ₩30,251 | ₩30,613 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,948 | ₩31,297 | ₩30,613 | ₩31,149 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,216 | ₩32,007 | ₩31,042 | ₩31,980 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,505 | ₩31,297 | ₩30,184 | ₩30,680 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,613 | ₩31,028 | ₩30,385 | ₩30,720 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,189 | ₩31,578 | ₩31,069 | ₩31,404 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,385 | ₩30,747 | ₩30,143 | ₩30,251 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,586 | ₩30,787 | ₩30,465 | ₩30,546 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,806 | ₩32,115 | ₩31,511 | ₩31,538 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,841 | ₩31,377 | ₩30,787 | ₩31,216 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,774 | ₩31,028 | ₩30,546 | ₩30,573 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,889 | ₩30,573 | ₩29,835 | ₩30,438 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩31,109 | ₩31,189 | ₩30,586 | ₩30,693 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,833 | ₩32,128 | ₩31,163 | ₩32,007 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,310 | ₩32,182 | ₩31,230 | ₩31,779 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,935 | ₩30,935 | ₩30,318 | ₩30,479 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,827 | ₩31,230 | ₩30,787 | ₩30,935 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,452 | ₩30,680 | ₩30,358 | ₩30,438 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,527 | ₩30,050 | ₩29,473 | ₩29,714 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,176 | ₩31,297 | ₩30,747 | ₩30,854 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,975 | ₩31,109 | ₩30,653 | ₩31,042 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,532 | ₩31,028 | ₩30,452 | ₩30,720 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,473 | ₩29,942 | ₩29,446 | ₩29,540 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,594 | ₩29,875 | ₩29,299 | ₩29,607 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,379 | ₩29,862 | ₩29,379 | ₩29,688 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,379 | ₩29,714 | ₩29,151 | ₩29,553 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩28,990 | ₩29,044 | ₩28,467 | ₩28,856 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,628 | ₩28,923 | ₩28,025 | ₩28,320 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩30,036 | ₩30,237 | ₩29,741 | ₩29,956 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,760 | ₩31,015 | ₩30,492 | ₩30,693 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,672 | ₩31,726 | ₩30,948 | ₩31,149 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩33,013 | ₩33,120 | ₩31,753 | ₩31,793 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,187 | ₩33,415 | ₩32,772 | ₩32,959 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,946 | ₩33,281 | ₩32,651 | ₩32,718 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩31,136 | ₩31,270 | ₩30,613 | ₩31,149 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,197 | ₩31,243 | ₩30,170 | ₩31,122 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,170 | ₩30,666 | ₩29,661 | ₩29,674 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,438 | ₩30,680 | ₩29,540 | ₩29,902 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,527 | ₩29,688 | ₩29,004 | ₩29,567 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,860 | ₩31,913 | ₩29,956 | ₩29,969 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩32,141 | ₩32,195 | ₩31,887 | ₩32,007 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,825 | ₩32,839 | ₩31,753 | ₩31,820 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,362 | ₩33,643 | ₩32,986 | ₩33,455 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,678 | ₩33,442 | ₩32,664 | ₩33,281 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,630 | ₩33,885 | ₩32,691 | ₩33,107 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,718 | ₩33,576 | ₩32,503 | ₩33,348 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,523 | ₩33,898 | ₩33,523 | ₩33,777 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,804 | ₩34,032 | ₩33,442 | ₩33,710 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,187 | ₩33,415 | ₩32,651 | ₩32,879 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩33,013 | ₩33,965 | ₩32,852 | ₩33,817 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,879 | ₩33,643 | ₩32,772 | ₩33,536 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,536 | ₩33,710 | ₩32,798 | ₩32,919 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,314 | ₩34,528 | ₩34,005 | ₩34,287 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,493 | ₩34,743 | ₩34,265 | ₩34,534 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,486 | ₩35,486 | ₩34,963 | ₩35,164 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩36,094 | ₩37,135 | ₩36,094 | ₩36,679 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,933 | ₩36,502 | ₩35,368 | ₩36,483 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩37,049 | ₩37,060 | ₩36,497 | ₩36,853 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩36,030 | ₩36,435 | ₩35,773 | ₩36,127 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,237 | ₩37,352 | ₩36,140 | ₩36,199 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,245 | ₩37,687 | ₩37,202 | ₩37,494 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,666 | ₩36,928 | ₩36,175 | ₩36,277 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,202 | ₩36,531 | ₩35,697 | ₩36,051 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩37,046 | ₩37,730 | ₩37,046 | ₩37,089 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩36,068 | ₩37,457 | ₩35,818 | ₩37,154 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩35,132 | ₩35,826 | ₩35,027 | ₩35,400 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,467 | ₩35,791 | ₩35,172 | ₩35,553 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩35,998 | ₩36,191 | ₩35,722 | ₩35,826 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,191 | ₩36,655 | ₩36,084 | ₩36,590 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,169 | ₩36,840 | ₩35,515 | ₩35,617 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,891 | ₩38,178 | ₩37,561 | ₩37,730 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,977 | ₩38,277 | ₩37,041 | ₩37,041 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,907 | ₩38,079 | ₩37,577 | ₩38,001 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,425 | ₩38,977 | ₩38,146 | ₩38,229 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,428 | ₩38,527 | ₩37,816 | ₩37,907 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,519 | ₩38,747 | ₩38,098 | ₩38,312 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,961 | ₩38,755 | ₩37,902 | ₩38,744 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,307 | ₩38,449 | ₩37,054 | ₩38,446 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩37,036 | ₩37,384 | ₩36,877 | ₩37,258 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,867 | ₩38,189 | ₩37,315 | ₩37,988 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩39,101 | ₩39,251 | ₩38,028 | ₩38,197 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,504 | ₩35,856 | ₩34,770 | ₩35,692 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,202 | ₩36,354 | ₩35,858 | ₩36,253 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,416 | ₩36,824 | ₩35,400 | ₩36,824 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,791 | ₩36,899 | ₩35,614 | ₩36,110 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,164 | ₩36,263 | ₩35,070 | ₩36,127 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,670 | ₩34,764 | ₩34,118 | ₩34,357 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,410 | ₩34,359 | ₩33,254 | ₩33,640 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,241 | ₩33,614 | ₩32,646 | ₩32,820 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩35,089 | ₩35,228 | ₩34,373 | ₩34,660 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,257 | ₩34,676 | ₩33,657 | ₩34,373 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,676 | ₩35,649 | ₩34,209 | ₩34,713 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,292 | ₩35,507 | ₩34,013 | ₩34,316 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩35,129 | ₩35,507 | ₩34,340 | ₩35,290 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,261 | ₩38,025 | ₩36,207 | ₩36,295 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,404 | ₩39,717 | ₩38,961 | ₩39,114 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,696 | ₩39,345 | ₩38,505 | ₩39,192 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,294 | ₩39,377 | ₩37,650 | ₩37,749 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,254 | ₩40,262 | ₩39,288 | ₩39,433 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,959 | ₩40,385 | ₩39,578 | ₩40,023 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,281 | ₩41,281 | ₩40,291 | ₩40,442 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,782 | ₩41,219 | ₩39,495 | ₩41,091 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,680 | ₩40,047 | ₩39,476 | ₩39,610 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩39,991 | ₩40,130 | ₩39,455 | ₩39,634 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩41,112 | ₩41,174 | ₩40,602 | ₩40,667 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,476 | ₩40,753 | ₩38,889 | ₩40,211 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,737 | ₩43,445 | ₩42,515 | ₩43,166 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,467 | ₩43,748 | ₩43,097 | ₩43,550 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,901 | ₩43,560 | ₩42,319 | ₩43,560 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,242 | ₩44,515 | ₩43,577 | ₩43,577 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,817 | ₩43,703 | ₩41,815 | ₩43,633 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,976 | ₩43,413 | ₩42,061 | ₩42,785 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,742 | ₩42,815 | ₩41,664 | ₩42,802 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,889 | ₩41,265 | ₩40,549 | ₩41,010 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩42,123 | ₩42,678 | ₩41,514 | ₩42,008 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,737 | ₩41,461 | ₩40,152 | ₩41,174 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,412 | ₩41,600 | ₩39,916 | ₩41,158 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,809 | ₩42,147 | ₩39,422 | ₩39,422 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,930 | ₩42,965 | ₩41,656 | ₩41,833 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,525 | ₩42,686 | ₩41,490 | ₩41,592 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩41,989 | ₩42,587 | ₩41,849 | ₩42,386 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩41,032 | ₩42,276 | ₩40,956 | ₩41,538 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,755 | ₩41,943 | ₩40,238 | ₩40,243 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,647 | ₩44,990 | ₩41,997 | ₩42,989 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,250 | ₩44,746 | ₩42,249 | ₩42,834 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,319 | ₩42,751 | ₩40,248 | ₩41,874 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,427 | ₩45,261 | ₩38,988 | ₩41,262 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,574 | ₩52,233 | ₩47,157 | ₩48,935 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩49,176 | ₩49,922 | ₩48,026 | ₩49,857 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,621 | ₩47,779 | ₩45,207 | ₩46,929 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,279 | ₩52,941 | ₩48,718 | ₩49,283 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,334 | ₩49,600 | ₩48,058 | ₩49,544 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,572 | ₩47,176 | ₩45,188 | ₩47,176 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,457 | ₩45,955 | ₩44,504 | ₩45,261 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩45,172 | ₩45,642 | ₩44,826 | ₩45,467 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,654 | ₩43,890 | ₩42,354 | ₩43,740 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,847 | ₩44,829 | ₩43,558 | ₩44,389 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩45,180 | ₩45,864 | ₩44,633 | ₩45,636 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,813 | ₩46,266 | ₩44,427 | ₩44,612 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,339 | ₩46,057 | ₩45,151 | ₩45,438 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,770 | ₩45,387 | ₩44,255 | ₩44,580 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩42,080 | ₩43,636 | ₩41,731 | ₩43,445 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,217 | ₩43,029 | ₩41,568 | ₩42,981 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩43,182 | ₩44,698 | ₩43,110 | ₩44,349 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,723 | ₩42,252 | ₩41,418 | ₩41,471 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,281 | ₩40,471 | ₩39,425 | ₩39,953 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,765 | ₩39,532 | ₩38,618 | ₩38,988 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,879 | ₩41,380 | ₩39,428 | ₩39,436 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,254 | ₩40,704 | ₩39,154 | ₩40,511 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,877 | ₩47,189 | ₩44,445 | ₩47,176 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩43,102 | ₩43,166 | ₩40,892 | ₩41,970 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,617 | ₩45,784 | ₩44,314 | ₩45,376 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,418 | ₩43,418 | ₩42,185 | ₩43,043 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩41,048 | ₩41,992 | ₩41,005 | ₩41,852 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,568 | ₩41,726 | ₩40,887 | ₩41,289 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,656 | ₩40,388 | ₩39,337 | ₩40,088 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,723 | ₩39,532 | ₩38,669 | ₩39,184 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩38,052 | ₩38,779 | ₩37,950 | ₩38,454 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,545 | ₩37,644 | ₩36,124 | ₩36,607 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,907 | ₩36,623 | ₩35,840 | ₩36,599 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩36,054 | ₩36,100 | ₩35,488 | ₩36,059 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,976 | ₩36,923 | ₩35,649 | ₩36,845 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,204 | ₩36,250 | ₩35,587 | ₩35,915 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,663 | ₩35,869 | ₩35,378 | ₩35,668 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,258 | ₩35,652 | ₩34,925 | ₩35,475 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,563 | ₩36,204 | ₩35,217 | ₩36,118 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,657 | ₩35,920 | ₩35,164 | ₩35,917 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,628 | ₩35,941 | ₩34,654 | ₩34,863 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,209 | ₩35,829 | ₩35,132 | ₩35,515 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,407 | ₩34,837 | ₩34,139 | ₩34,743 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩34,027 | ₩34,201 | ₩33,662 | ₩34,003 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,748 | ₩34,233 | ₩33,606 | ₩34,112 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,523 | ₩33,952 | ₩33,013 | ₩33,442 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,595 | ₩34,820 | ₩33,496 | ₩33,595 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,357 | ₩34,579 | ₩33,809 | ₩33,860 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩34,032 | ₩34,555 | ₩33,635 | ₩34,340 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,748 | ₩34,332 | ₩33,394 | ₩33,874 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,839 | ₩34,668 | ₩33,469 | ₩34,300 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,781 | ₩35,990 | ₩34,810 | ₩34,866 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩35,161 | ₩36,121 | ₩35,011 | ₩36,011 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,196 | ₩35,665 | ₩34,853 | ₩35,459 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,340 | ₩34,984 | ₩34,220 | ₩34,831 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,823 | ₩34,150 | ₩33,477 | ₩33,922 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,311 | ₩34,595 | ₩33,324 | ₩33,640 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,531 | ₩34,917 | ₩34,327 | ₩34,759 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,643 | ₩34,796 | ₩34,032 | ₩34,080 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,700 | ₩35,778 | ₩34,812 | ₩35,129 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,813 | ₩35,848 | ₩34,955 | ₩35,311 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,708 | ₩35,646 | ₩34,517 | ₩35,502 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,791 | ₩34,885 | ₩34,129 | ₩34,303 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,458 | ₩34,389 | ₩33,367 | ₩34,295 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,579 | ₩34,579 | ₩33,828 | ₩34,171 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,322 | ₩35,773 | ₩34,869 | ₩34,938 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,759 | ₩36,097 | ₩35,274 | ₩35,330 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,869 | ₩36,148 | ₩34,188 | ₩35,486 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,719 | ₩34,944 | ₩33,826 | ₩34,445 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,196 | ₩37,009 | ₩35,960 | ₩36,990 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,736 | ₩37,781 | ₩35,534 | ₩35,566 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,741 | ₩39,822 | ₩38,618 | ₩39,589 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,883 | ₩37,993 | ₩37,062 | ₩37,776 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩36,105 | ₩37,701 | ₩35,534 | ₩37,113 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,566 | ₩36,628 | ₩35,386 | ₩36,175 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,692 | ₩36,094 | ₩34,346 | ₩34,737 | -2.67% | 398.8만 |
|---|