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 | ₩27,697 | ₩28,004 | ₩27,697 | ₩27,723 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,163 | ₩27,363 | ₩27,029 | ₩27,350 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,123 | ₩27,350 | ₩26,963 | ₩27,096 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,137 | ₩28,511 | ₩27,924 | ₩28,364 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,444 | ₩28,591 | ₩28,284 | ₩28,404 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,578 | ₩28,738 | ₩28,084 | ₩28,364 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,698 | ₩28,711 | ₩28,137 | ₩28,658 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,445 | ₩29,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,112 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,352 | ₩29,605 | ₩29,152 | ₩29,552 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,312 | ₩29,619 | ₩29,192 | ₩29,379 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,233 | ₩30,860 | ₩30,166 | ₩30,673 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,793 | ₩30,847 | ₩30,366 | ₩30,700 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,700 | ₩30,780 | ₩30,326 | ₩30,633 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,648 | ₩31,808 | ₩31,100 | ₩31,701 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩31,968 | ₩32,155 | ₩31,461 | ₩31,674 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,741 | ₩31,768 | ₩31,461 | ₩31,621 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,354 | ₩31,541 | ₩30,914 | ₩31,020 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,514 | ₩31,728 | ₩30,486 | ₩30,847 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,528 | ₩31,554 | ₩30,954 | ₩31,487 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,367 | ₩31,434 | ₩30,980 | ₩31,007 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩31,995 | ₩32,142 | ₩31,474 | ₩31,528 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,474 | ₩31,621 | ₩30,940 | ₩31,007 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,116 | ₩33,329 | ₩32,742 | ₩32,796 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩32,862 | ₩33,089 | ₩32,555 | ₩32,609 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩33,943 | ₩33,957 | ₩33,476 | ₩33,783 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,370 | ₩34,584 | ₩33,063 | ₩34,424 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,222 | ₩32,822 | ₩32,222 | ₩32,809 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,195 | ₩32,195 | ₩31,581 | ₩31,608 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,129 | ₩33,316 | ₩32,876 | ₩33,076 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩34,958 | ₩35,572 | ₩34,197 | ₩34,424 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,768 | ₩32,849 | ₩31,581 | ₩32,809 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,462 | ₩32,475 | ₩32,008 | ₩32,021 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,821 | ₩32,475 | ₩31,821 | ₩32,462 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,769 | ₩33,396 | ₩32,729 | ₩32,876 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,702 | ₩32,715 | ₩32,248 | ₩32,635 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,088 | ₩32,408 | ₩31,861 | ₩32,302 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩31,915 | ₩32,355 | ₩31,901 | ₩32,342 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,594 | ₩31,768 | ₩31,140 | ₩31,207 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,115 | ₩32,449 | ₩32,035 | ₩32,288 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩31,901 | ₩32,088 | ₩31,848 | ₩31,941 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩31,928 | ₩32,155 | ₩31,781 | ₩31,821 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,636 | ₩33,636 | ₩33,089 | ₩33,169 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,196 | ₩33,289 | ₩32,876 | ₩33,063 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,196 | ₩33,583 | ₩32,796 | ₩33,516 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,276 | ₩33,676 | ₩33,063 | ₩33,436 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,249 | ₩33,583 | ₩33,049 | ₩33,223 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩32,836 | ₩33,396 | ₩32,782 | ₩33,129 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,168 | ₩32,942 | ₩31,995 | ₩32,702 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,139 | ₩30,526 | ₩30,113 | ₩30,473 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,807 | ₩31,154 | ₩30,473 | ₩31,007 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,074 | ₩31,861 | ₩30,900 | ₩31,835 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,366 | ₩31,154 | ₩30,046 | ₩30,540 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,473 | ₩30,887 | ₩30,246 | ₩30,580 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,047 | ₩31,434 | ₩30,927 | ₩31,261 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,246 | ₩30,607 | ₩30,006 | ₩30,113 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,446 | ₩30,647 | ₩30,326 | ₩30,406 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,661 | ₩31,968 | ₩31,367 | ₩31,394 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,700 | ₩31,234 | ₩30,647 | ₩31,074 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,633 | ₩30,887 | ₩30,406 | ₩30,433 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,752 | ₩30,433 | ₩29,699 | ₩30,300 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩30,967 | ₩31,047 | ₩30,446 | ₩30,553 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,688 | ₩31,981 | ₩31,020 | ₩31,861 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,167 | ₩32,035 | ₩31,087 | ₩31,634 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,793 | ₩30,793 | ₩30,179 | ₩30,340 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,687 | ₩31,087 | ₩30,647 | ₩30,793 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,313 | ₩30,540 | ₩30,219 | ₩30,300 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,392 | ₩29,912 | ₩29,338 | ₩29,579 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,034 | ₩31,154 | ₩30,607 | ₩30,713 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,833 | ₩30,967 | ₩30,513 | ₩30,900 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,393 | ₩30,887 | ₩30,313 | ₩30,580 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,338 | ₩29,806 | ₩29,312 | ₩29,405 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,459 | ₩29,739 | ₩29,165 | ₩29,472 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,245 | ₩29,726 | ₩29,245 | ₩29,552 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,245 | ₩29,579 | ₩29,018 | ₩29,419 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩28,858 | ₩28,911 | ₩28,337 | ₩28,724 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,498 | ₩28,791 | ₩27,897 | ₩28,191 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩29,899 | ₩30,099 | ₩29,605 | ₩29,819 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,620 | ₩30,873 | ₩30,353 | ₩30,553 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,528 | ₩31,581 | ₩30,807 | ₩31,007 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩32,862 | ₩32,969 | ₩31,608 | ₩31,648 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,036 | ₩33,263 | ₩32,622 | ₩32,809 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,796 | ₩33,129 | ₩32,502 | ₩32,569 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩30,994 | ₩31,127 | ₩30,473 | ₩31,007 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,059 | ₩31,100 | ₩30,033 | ₩30,980 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,033 | ₩30,526 | ₩29,525 | ₩29,539 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,300 | ₩30,540 | ₩29,405 | ₩29,766 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,392 | ₩29,552 | ₩28,871 | ₩29,432 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,714 | ₩31,768 | ₩29,819 | ₩29,832 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩31,995 | ₩32,048 | ₩31,741 | ₩31,861 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,675 | ₩32,689 | ₩31,608 | ₩31,674 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,209 | ₩33,490 | ₩32,836 | ₩33,303 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,529 | ₩33,289 | ₩32,515 | ₩33,129 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,476 | ₩33,730 | ₩32,542 | ₩32,956 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,569 | ₩33,423 | ₩32,355 | ₩33,196 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,370 | ₩33,743 | ₩33,370 | ₩33,623 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,650 | ₩33,877 | ₩33,289 | ₩33,556 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,036 | ₩33,263 | ₩32,502 | ₩32,729 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩32,862 | ₩33,810 | ₩32,702 | ₩33,663 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,729 | ₩33,490 | ₩32,622 | ₩33,383 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,383 | ₩33,556 | ₩32,649 | ₩32,769 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,157 | ₩34,371 | ₩33,850 | ₩34,130 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,336 | ₩34,584 | ₩34,109 | ₩34,376 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,324 | ₩35,324 | ₩34,803 | ₩35,003 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩35,930 | ₩36,965 | ₩35,930 | ₩36,512 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,769 | ₩36,335 | ₩35,206 | ₩36,317 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩36,880 | ₩36,891 | ₩36,330 | ₩36,685 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩35,866 | ₩36,269 | ₩35,609 | ₩35,962 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,067 | ₩37,182 | ₩35,975 | ₩36,034 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,075 | ₩37,515 | ₩37,032 | ₩37,323 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,498 | ₩36,760 | ₩36,010 | ₩36,111 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,036 | ₩36,365 | ₩35,535 | ₩35,887 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩36,877 | ₩37,558 | ₩36,877 | ₩36,920 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩35,903 | ₩37,286 | ₩35,655 | ₩36,984 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩34,971 | ₩35,663 | ₩34,867 | ₩35,238 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,305 | ₩35,628 | ₩35,011 | ₩35,390 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩35,834 | ₩36,026 | ₩35,559 | ₩35,663 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,026 | ₩36,488 | ₩35,919 | ₩36,423 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,004 | ₩36,672 | ₩35,353 | ₩35,454 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,718 | ₩38,004 | ₩37,390 | ₩37,558 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,804 | ₩38,103 | ₩36,872 | ₩36,872 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,734 | ₩37,905 | ₩37,406 | ₩37,828 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,249 | ₩38,799 | ₩37,972 | ₩38,055 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,252 | ₩38,351 | ₩37,643 | ₩37,734 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,343 | ₩38,570 | ₩37,924 | ₩38,137 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,788 | ₩38,578 | ₩37,729 | ₩38,567 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,136 | ₩38,273 | ₩36,885 | ₩38,271 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩36,867 | ₩37,214 | ₩36,709 | ₩37,088 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,694 | ₩38,015 | ₩37,144 | ₩37,814 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩38,922 | ₩39,072 | ₩37,854 | ₩38,023 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,342 | ₩35,692 | ₩34,611 | ₩35,529 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,036 | ₩36,189 | ₩35,695 | ₩36,087 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,254 | ₩36,656 | ₩35,238 | ₩36,656 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,628 | ₩36,730 | ₩35,452 | ₩35,946 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,003 | ₩36,098 | ₩34,910 | ₩35,962 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,512 | ₩34,606 | ₩33,962 | ₩34,200 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,257 | ₩34,202 | ₩33,103 | ₩33,487 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,089 | ₩33,460 | ₩32,497 | ₩32,670 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩34,929 | ₩35,067 | ₩34,216 | ₩34,501 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,101 | ₩34,517 | ₩33,503 | ₩34,216 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,517 | ₩35,486 | ₩34,053 | ₩34,555 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,131 | ₩35,345 | ₩33,858 | ₩34,160 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩34,969 | ₩35,345 | ₩34,184 | ₩35,129 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,091 | ₩37,852 | ₩36,042 | ₩36,130 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,224 | ₩39,536 | ₩38,783 | ₩38,936 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,519 | ₩39,165 | ₩38,330 | ₩39,013 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,114 | ₩39,197 | ₩37,478 | ₩37,577 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,070 | ₩40,078 | ₩39,109 | ₩39,253 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,776 | ₩40,201 | ₩39,397 | ₩39,841 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,093 | ₩41,093 | ₩40,107 | ₩40,257 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,600 | ₩41,031 | ₩39,315 | ₩40,903 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,499 | ₩39,865 | ₩39,296 | ₩39,429 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩39,808 | ₩39,947 | ₩39,275 | ₩39,453 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩40,924 | ₩40,986 | ₩40,417 | ₩40,481 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,292 | ₩40,567 | ₩38,711 | ₩40,027 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,542 | ₩43,247 | ₩42,321 | ₩42,969 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,268 | ₩43,549 | ₩42,900 | ₩43,351 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,705 | ₩43,362 | ₩42,126 | ₩43,362 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,040 | ₩44,312 | ₩43,378 | ₩43,378 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,626 | ₩43,503 | ₩41,624 | ₩43,434 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,780 | ₩43,215 | ₩41,869 | ₩42,590 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,552 | ₩42,620 | ₩41,474 | ₩42,606 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,703 | ₩41,077 | ₩40,364 | ₩40,823 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩41,931 | ₩42,483 | ₩41,325 | ₩41,816 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,551 | ₩41,271 | ₩39,969 | ₩40,986 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,228 | ₩41,410 | ₩39,734 | ₩40,970 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,618 | ₩41,955 | ₩39,243 | ₩39,243 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,734 | ₩42,769 | ₩41,466 | ₩41,642 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,331 | ₩42,491 | ₩41,301 | ₩41,402 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩41,797 | ₩42,393 | ₩41,658 | ₩42,192 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩40,844 | ₩42,083 | ₩40,770 | ₩41,349 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,569 | ₩41,752 | ₩40,054 | ₩40,059 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,443 | ₩44,785 | ₩41,805 | ₩42,793 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,048 | ₩44,542 | ₩42,056 | ₩42,638 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,126 | ₩42,555 | ₩40,065 | ₩41,683 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,224 | ₩45,054 | ₩38,810 | ₩41,074 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,338 | ₩51,995 | ₩46,942 | ₩48,711 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩48,952 | ₩49,694 | ₩47,806 | ₩49,630 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,403 | ₩47,561 | ₩45,001 | ₩46,715 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,045 | ₩52,700 | ₩48,495 | ₩49,059 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,113 | ₩49,374 | ₩47,839 | ₩49,317 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,364 | ₩46,960 | ₩44,982 | ₩46,960 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,249 | ₩45,746 | ₩44,301 | ₩45,054 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩44,966 | ₩45,433 | ₩44,622 | ₩45,260 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,459 | ₩43,690 | ₩42,160 | ₩43,541 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,647 | ₩44,624 | ₩43,359 | ₩44,187 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩44,974 | ₩45,655 | ₩44,429 | ₩45,428 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,604 | ₩46,055 | ₩44,224 | ₩44,408 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,132 | ₩45,847 | ₩44,945 | ₩45,230 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,566 | ₩45,180 | ₩44,053 | ₩44,376 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩41,888 | ₩43,436 | ₩41,541 | ₩43,247 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,024 | ₩42,833 | ₩41,378 | ₩42,785 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩42,985 | ₩44,494 | ₩42,913 | ₩44,147 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,533 | ₩42,059 | ₩41,229 | ₩41,282 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,097 | ₩40,286 | ₩39,245 | ₩39,771 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,588 | ₩39,352 | ₩38,442 | ₩38,810 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,692 | ₩41,191 | ₩39,248 | ₩39,256 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,070 | ₩40,519 | ₩38,976 | ₩40,326 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,672 | ₩46,974 | ₩44,243 | ₩46,960 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩42,905 | ₩42,969 | ₩40,705 | ₩41,779 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,413 | ₩45,575 | ₩44,112 | ₩45,169 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,220 | ₩43,220 | ₩41,992 | ₩42,846 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩40,860 | ₩41,800 | ₩40,818 | ₩41,661 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,378 | ₩41,536 | ₩40,700 | ₩41,101 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,475 | ₩40,204 | ₩39,157 | ₩39,905 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,546 | ₩39,352 | ₩38,492 | ₩39,005 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩37,878 | ₩38,602 | ₩37,777 | ₩38,279 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,374 | ₩37,473 | ₩35,959 | ₩36,439 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,743 | ₩36,456 | ₩35,676 | ₩36,431 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩35,890 | ₩35,935 | ₩35,326 | ₩35,895 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,812 | ₩36,755 | ₩35,486 | ₩36,677 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,039 | ₩36,084 | ₩35,425 | ₩35,751 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,500 | ₩35,705 | ₩35,217 | ₩35,505 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,097 | ₩35,489 | ₩34,766 | ₩35,313 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,401 | ₩36,039 | ₩35,057 | ₩35,954 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,494 | ₩35,756 | ₩35,003 | ₩35,753 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,465 | ₩35,777 | ₩34,496 | ₩34,704 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,049 | ₩35,665 | ₩34,971 | ₩35,353 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,250 | ₩34,678 | ₩33,983 | ₩34,584 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩33,871 | ₩34,045 | ₩33,508 | ₩33,847 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,594 | ₩34,077 | ₩33,452 | ₩33,957 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,370 | ₩33,797 | ₩32,862 | ₩33,289 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,437 | ₩34,662 | ₩33,343 | ₩33,442 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,200 | ₩34,421 | ₩33,655 | ₩33,706 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩33,877 | ₩34,397 | ₩33,482 | ₩34,184 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,594 | ₩34,176 | ₩33,241 | ₩33,719 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,685 | ₩34,509 | ₩33,316 | ₩34,144 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,617 | ₩35,825 | ₩34,651 | ₩34,707 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩35,001 | ₩35,956 | ₩34,851 | ₩35,847 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,035 | ₩35,502 | ₩34,694 | ₩35,297 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,184 | ₩34,824 | ₩34,064 | ₩34,672 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,668 | ₩33,994 | ₩33,324 | ₩33,767 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,154 | ₩34,437 | ₩33,172 | ₩33,487 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,373 | ₩34,758 | ₩34,170 | ₩34,600 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,485 | ₩34,638 | ₩33,877 | ₩33,925 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,537 | ₩35,615 | ₩34,654 | ₩34,969 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,649 | ₩35,684 | ₩34,795 | ₩35,150 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,549 | ₩35,484 | ₩34,360 | ₩35,340 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,632 | ₩34,726 | ₩33,973 | ₩34,146 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,305 | ₩34,232 | ₩33,215 | ₩34,138 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,421 | ₩34,421 | ₩33,674 | ₩34,016 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,161 | ₩35,609 | ₩34,710 | ₩34,779 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,596 | ₩35,932 | ₩35,113 | ₩35,169 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,710 | ₩35,983 | ₩34,032 | ₩35,324 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,560 | ₩34,784 | ₩33,671 | ₩34,288 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,031 | ₩36,840 | ₩35,796 | ₩36,821 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,563 | ₩37,609 | ₩35,372 | ₩35,404 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,564 | ₩39,640 | ₩38,442 | ₩39,408 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,710 | ₩37,820 | ₩36,893 | ₩37,603 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩35,940 | ₩37,529 | ₩35,372 | ₩36,944 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,404 | ₩36,461 | ₩35,225 | ₩36,010 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,529 | ₩35,930 | ₩34,189 | ₩34,579 | -2.67% | 398.8만 |
|---|