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 | ₩27,730 | ₩28,037 | ₩27,730 | ₩27,757 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,195 | ₩27,396 | ₩27,062 | ₩27,382 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,155 | ₩27,382 | ₩26,995 | ₩27,129 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,171 | ₩28,545 | ₩27,957 | ₩28,398 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,478 | ₩28,625 | ₩28,318 | ₩28,438 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,612 | ₩28,772 | ₩28,117 | ₩28,398 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,732 | ₩28,746 | ₩28,171 | ₩28,692 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,481 | ₩29,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,146 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,387 | ₩29,641 | ₩29,187 | ₩29,587 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,347 | ₩29,654 | ₩29,227 | ₩29,414 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,269 | ₩30,897 | ₩30,202 | ₩30,710 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,830 | ₩30,884 | ₩30,403 | ₩30,737 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,737 | ₩30,817 | ₩30,363 | ₩30,670 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,686 | ₩31,846 | ₩31,138 | ₩31,739 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩32,006 | ₩32,193 | ₩31,498 | ₩31,712 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,779 | ₩31,806 | ₩31,498 | ₩31,659 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,392 | ₩31,579 | ₩30,951 | ₩31,057 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,552 | ₩31,766 | ₩30,523 | ₩30,884 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,565 | ₩31,592 | ₩30,991 | ₩31,525 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,405 | ₩31,472 | ₩31,017 | ₩31,044 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩32,033 | ₩32,180 | ₩31,512 | ₩31,565 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,512 | ₩31,659 | ₩30,977 | ₩31,044 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,156 | ₩33,369 | ₩32,781 | ₩32,835 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩32,902 | ₩33,129 | ₩32,594 | ₩32,648 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩33,984 | ₩33,998 | ₩33,516 | ₩33,824 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,410 | ₩34,626 | ₩33,102 | ₩34,465 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,260 | ₩32,862 | ₩32,260 | ₩32,848 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,233 | ₩32,233 | ₩31,619 | ₩31,645 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,169 | ₩33,356 | ₩32,915 | ₩33,115 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩35,000 | ₩35,615 | ₩34,238 | ₩34,465 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,806 | ₩32,888 | ₩31,619 | ₩32,848 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,501 | ₩32,514 | ₩32,046 | ₩32,060 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,859 | ₩32,514 | ₩31,859 | ₩32,501 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,808 | ₩33,436 | ₩32,768 | ₩32,915 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,741 | ₩32,755 | ₩32,287 | ₩32,674 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,127 | ₩32,447 | ₩31,899 | ₩32,340 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩31,953 | ₩32,394 | ₩31,939 | ₩32,380 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,632 | ₩31,806 | ₩31,178 | ₩31,245 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,153 | ₩32,487 | ₩32,073 | ₩32,327 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩31,939 | ₩32,127 | ₩31,886 | ₩31,980 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩31,966 | ₩32,193 | ₩31,819 | ₩31,859 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,677 | ₩33,677 | ₩33,129 | ₩33,209 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,236 | ₩33,329 | ₩32,915 | ₩33,102 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,236 | ₩33,623 | ₩32,835 | ₩33,557 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,316 | ₩33,717 | ₩33,102 | ₩33,476 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,289 | ₩33,623 | ₩33,089 | ₩33,262 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩32,875 | ₩33,436 | ₩32,821 | ₩33,169 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,207 | ₩32,982 | ₩32,033 | ₩32,741 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,175 | ₩30,563 | ₩30,149 | ₩30,510 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,844 | ₩31,191 | ₩30,510 | ₩31,044 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,111 | ₩31,899 | ₩30,937 | ₩31,873 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,403 | ₩31,191 | ₩30,082 | ₩30,576 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,510 | ₩30,924 | ₩30,282 | ₩30,616 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,084 | ₩31,472 | ₩30,964 | ₩31,298 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,282 | ₩30,643 | ₩30,042 | ₩30,149 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,483 | ₩30,683 | ₩30,363 | ₩30,443 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,699 | ₩32,006 | ₩31,405 | ₩31,432 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,737 | ₩31,271 | ₩30,683 | ₩31,111 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,670 | ₩30,924 | ₩30,443 | ₩30,469 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,788 | ₩30,469 | ₩29,734 | ₩30,336 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩31,004 | ₩31,084 | ₩30,483 | ₩30,590 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,726 | ₩32,020 | ₩31,057 | ₩31,899 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,204 | ₩32,073 | ₩31,124 | ₩31,672 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,830 | ₩30,830 | ₩30,216 | ₩30,376 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,723 | ₩31,124 | ₩30,683 | ₩30,830 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,349 | ₩30,576 | ₩30,256 | ₩30,336 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,427 | ₩29,948 | ₩29,374 | ₩29,614 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,071 | ₩31,191 | ₩30,643 | ₩30,750 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,870 | ₩31,004 | ₩30,550 | ₩30,937 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,429 | ₩30,924 | ₩30,349 | ₩30,616 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,374 | ₩29,841 | ₩29,347 | ₩29,440 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,494 | ₩29,775 | ₩29,200 | ₩29,507 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,280 | ₩29,761 | ₩29,280 | ₩29,587 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,280 | ₩29,614 | ₩29,053 | ₩29,454 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩28,893 | ₩28,946 | ₩28,371 | ₩28,759 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,532 | ₩28,826 | ₩27,930 | ₩28,224 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩29,935 | ₩30,135 | ₩29,641 | ₩29,855 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,657 | ₩30,910 | ₩30,389 | ₩30,590 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,565 | ₩31,619 | ₩30,844 | ₩31,044 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩32,902 | ₩33,009 | ₩31,645 | ₩31,686 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,075 | ₩33,303 | ₩32,661 | ₩32,848 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,835 | ₩33,169 | ₩32,541 | ₩32,608 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩31,031 | ₩31,164 | ₩30,510 | ₩31,044 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,095 | ₩31,138 | ₩30,069 | ₩31,017 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,069 | ₩30,563 | ₩29,561 | ₩29,574 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,336 | ₩30,576 | ₩29,440 | ₩29,801 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,427 | ₩29,587 | ₩28,906 | ₩29,467 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,752 | ₩31,806 | ₩29,855 | ₩29,868 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩32,033 | ₩32,086 | ₩31,779 | ₩31,899 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,715 | ₩32,728 | ₩31,645 | ₩31,712 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,249 | ₩33,530 | ₩32,875 | ₩33,343 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,568 | ₩33,329 | ₩32,554 | ₩33,169 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,516 | ₩33,770 | ₩32,581 | ₩32,995 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,608 | ₩33,463 | ₩32,394 | ₩33,236 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,410 | ₩33,784 | ₩33,410 | ₩33,663 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,690 | ₩33,917 | ₩33,329 | ₩33,597 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,075 | ₩33,303 | ₩32,541 | ₩32,768 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩32,902 | ₩33,851 | ₩32,741 | ₩33,704 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,768 | ₩33,530 | ₩32,661 | ₩33,423 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,423 | ₩33,597 | ₩32,688 | ₩32,808 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,198 | ₩34,412 | ₩33,891 | ₩34,171 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,377 | ₩34,626 | ₩34,150 | ₩34,417 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,366 | ₩35,366 | ₩34,845 | ₩35,045 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩35,973 | ₩37,010 | ₩35,973 | ₩36,555 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,812 | ₩36,379 | ₩35,248 | ₩36,360 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩36,924 | ₩36,935 | ₩36,374 | ₩36,729 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩35,909 | ₩36,312 | ₩35,652 | ₩36,005 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,111 | ₩37,226 | ₩36,018 | ₩36,077 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,119 | ₩37,560 | ₩37,077 | ₩37,368 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,542 | ₩36,804 | ₩36,053 | ₩36,154 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,080 | ₩36,408 | ₩35,577 | ₩35,930 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩36,922 | ₩37,603 | ₩36,922 | ₩36,964 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩35,946 | ₩37,330 | ₩35,697 | ₩37,028 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩35,013 | ₩35,705 | ₩34,909 | ₩35,280 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,347 | ₩35,671 | ₩35,053 | ₩35,433 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩35,876 | ₩36,069 | ₩35,601 | ₩35,705 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,069 | ₩36,531 | ₩35,962 | ₩36,467 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,048 | ₩36,716 | ₩35,395 | ₩35,497 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,763 | ₩38,049 | ₩37,435 | ₩37,603 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,849 | ₩38,148 | ₩36,916 | ₩36,916 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,779 | ₩37,951 | ₩37,451 | ₩37,873 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,295 | ₩38,846 | ₩38,017 | ₩38,100 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,298 | ₩38,397 | ₩37,689 | ₩37,779 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,389 | ₩38,616 | ₩37,969 | ₩38,183 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,833 | ₩38,624 | ₩37,774 | ₩38,613 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,181 | ₩38,319 | ₩36,930 | ₩38,317 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩36,911 | ₩37,258 | ₩36,753 | ₩37,133 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,739 | ₩38,060 | ₩37,189 | ₩37,860 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩38,969 | ₩39,119 | ₩37,900 | ₩38,068 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,385 | ₩35,735 | ₩34,652 | ₩35,572 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,080 | ₩36,232 | ₩35,737 | ₩36,130 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,296 | ₩36,700 | ₩35,280 | ₩36,700 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,671 | ₩36,775 | ₩35,494 | ₩35,989 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,045 | ₩36,141 | ₩34,952 | ₩36,005 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,553 | ₩34,647 | ₩34,003 | ₩34,241 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,297 | ₩34,243 | ₩33,142 | ₩33,527 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,129 | ₩33,500 | ₩32,536 | ₩32,709 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩34,970 | ₩35,109 | ₩34,257 | ₩34,543 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,142 | ₩34,559 | ₩33,543 | ₩34,257 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,559 | ₩35,529 | ₩34,094 | ₩34,596 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,174 | ₩35,387 | ₩33,899 | ₩34,201 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩35,010 | ₩35,387 | ₩34,225 | ₩35,171 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,135 | ₩37,897 | ₩36,085 | ₩36,173 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,271 | ₩39,584 | ₩38,830 | ₩38,982 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,565 | ₩39,212 | ₩38,375 | ₩39,060 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,161 | ₩39,244 | ₩37,523 | ₩37,622 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,118 | ₩40,126 | ₩39,156 | ₩39,300 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,824 | ₩40,249 | ₩39,445 | ₩39,888 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,142 | ₩41,142 | ₩40,156 | ₩40,305 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,648 | ₩41,080 | ₩39,362 | ₩40,952 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,546 | ₩39,912 | ₩39,343 | ₩39,477 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩39,856 | ₩39,995 | ₩39,322 | ₩39,501 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩40,973 | ₩41,035 | ₩40,466 | ₩40,530 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,340 | ₩40,615 | ₩38,758 | ₩40,075 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,593 | ₩43,299 | ₩42,371 | ₩43,021 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,320 | ₩43,601 | ₩42,951 | ₩43,403 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,756 | ₩43,414 | ₩42,176 | ₩43,414 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,093 | ₩44,365 | ₩43,430 | ₩43,430 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,676 | ₩43,555 | ₩41,674 | ₩43,486 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,831 | ₩43,267 | ₩41,920 | ₩42,641 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,602 | ₩42,671 | ₩41,524 | ₩42,657 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,752 | ₩41,126 | ₩40,412 | ₩40,872 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩41,981 | ₩42,534 | ₩41,374 | ₩41,866 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,599 | ₩41,321 | ₩40,017 | ₩41,035 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,276 | ₩41,460 | ₩39,781 | ₩41,019 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,668 | ₩42,005 | ₩39,290 | ₩39,290 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,786 | ₩42,820 | ₩41,516 | ₩41,692 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,382 | ₩42,542 | ₩41,350 | ₩41,452 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩41,847 | ₩42,443 | ₩41,708 | ₩42,243 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩40,893 | ₩42,133 | ₩40,818 | ₩41,398 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,618 | ₩41,802 | ₩40,102 | ₩40,107 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,496 | ₩44,838 | ₩41,855 | ₩42,844 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,101 | ₩44,595 | ₩42,107 | ₩42,689 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,176 | ₩42,606 | ₩40,113 | ₩41,732 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,277 | ₩45,108 | ₩38,857 | ₩41,123 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,400 | ₩52,057 | ₩46,998 | ₩48,770 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩49,010 | ₩49,753 | ₩47,864 | ₩49,689 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,460 | ₩47,618 | ₩45,055 | ₩46,771 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,106 | ₩52,763 | ₩48,553 | ₩49,117 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,171 | ₩49,433 | ₩47,896 | ₩49,377 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,418 | ₩47,017 | ₩45,036 | ₩47,017 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,303 | ₩45,800 | ₩44,354 | ₩45,108 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩45,020 | ₩45,488 | ₩44,675 | ₩45,314 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,510 | ₩43,742 | ₩42,211 | ₩43,593 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,700 | ₩44,678 | ₩43,411 | ₩44,240 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩45,028 | ₩45,710 | ₩44,483 | ₩45,482 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,659 | ₩46,110 | ₩44,277 | ₩44,461 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,186 | ₩45,902 | ₩44,999 | ₩45,285 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,619 | ₩45,234 | ₩44,106 | ₩44,429 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩41,938 | ₩43,488 | ₩41,591 | ₩43,299 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,075 | ₩42,884 | ₩41,428 | ₩42,836 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩43,037 | ₩44,547 | ₩42,965 | ₩44,199 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,583 | ₩42,109 | ₩41,278 | ₩41,332 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,145 | ₩40,335 | ₩39,292 | ₩39,819 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,635 | ₩39,399 | ₩38,488 | ₩38,857 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,741 | ₩41,241 | ₩39,295 | ₩39,303 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,118 | ₩40,567 | ₩39,022 | ₩40,375 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,726 | ₩47,030 | ₩44,296 | ₩47,017 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩42,957 | ₩43,021 | ₩40,754 | ₩41,829 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,467 | ₩45,629 | ₩44,165 | ₩45,223 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,272 | ₩43,272 | ₩42,043 | ₩42,898 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩40,909 | ₩41,850 | ₩40,867 | ₩41,711 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,428 | ₩41,585 | ₩40,749 | ₩41,150 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,522 | ₩40,252 | ₩39,204 | ₩39,952 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,592 | ₩39,399 | ₩38,539 | ₩39,052 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩37,924 | ₩38,648 | ₩37,822 | ₩38,325 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,419 | ₩37,518 | ₩36,002 | ₩36,483 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,786 | ₩36,499 | ₩35,719 | ₩36,475 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩35,933 | ₩35,978 | ₩35,369 | ₩35,938 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,855 | ₩36,799 | ₩35,529 | ₩36,721 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,082 | ₩36,128 | ₩35,468 | ₩35,794 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,542 | ₩35,748 | ₩35,259 | ₩35,548 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,139 | ₩35,532 | ₩34,807 | ₩35,355 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,443 | ₩36,082 | ₩35,099 | ₩35,997 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,537 | ₩35,799 | ₩35,045 | ₩35,796 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,508 | ₩35,820 | ₩34,537 | ₩34,746 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,091 | ₩35,708 | ₩35,013 | ₩35,395 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,292 | ₩34,719 | ₩34,024 | ₩34,626 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩33,912 | ₩34,086 | ₩33,548 | ₩33,888 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,634 | ₩34,118 | ₩33,492 | ₩33,998 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,410 | ₩33,837 | ₩32,902 | ₩33,329 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,479 | ₩34,703 | ₩33,383 | ₩33,482 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,241 | ₩34,463 | ₩33,695 | ₩33,746 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩33,917 | ₩34,439 | ₩33,522 | ₩34,225 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,634 | ₩34,217 | ₩33,281 | ₩33,760 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,725 | ₩34,551 | ₩33,356 | ₩34,185 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,660 | ₩35,868 | ₩34,692 | ₩34,749 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩35,043 | ₩35,999 | ₩34,893 | ₩35,890 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,077 | ₩35,545 | ₩34,735 | ₩35,339 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,225 | ₩34,866 | ₩34,104 | ₩34,714 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,709 | ₩34,035 | ₩33,364 | ₩33,808 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,195 | ₩34,479 | ₩33,212 | ₩33,527 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,414 | ₩34,799 | ₩34,211 | ₩34,642 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,527 | ₩34,679 | ₩33,917 | ₩33,965 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,580 | ₩35,657 | ₩34,695 | ₩35,010 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,692 | ₩35,727 | ₩34,837 | ₩35,192 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,591 | ₩35,526 | ₩34,401 | ₩35,382 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,674 | ₩34,767 | ₩34,014 | ₩34,187 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,345 | ₩34,273 | ₩33,254 | ₩34,179 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,463 | ₩34,463 | ₩33,714 | ₩34,056 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,203 | ₩35,652 | ₩34,751 | ₩34,821 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,639 | ₩35,975 | ₩35,155 | ₩35,211 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,751 | ₩36,026 | ₩34,072 | ₩35,366 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,602 | ₩34,826 | ₩33,712 | ₩34,329 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,074 | ₩36,884 | ₩35,839 | ₩36,865 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,608 | ₩37,654 | ₩35,414 | ₩35,446 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,611 | ₩39,688 | ₩38,488 | ₩39,455 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,755 | ₩37,865 | ₩36,938 | ₩37,648 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩35,983 | ₩37,574 | ₩35,414 | ₩36,988 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,446 | ₩36,505 | ₩35,267 | ₩36,053 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,572 | ₩35,973 | ₩34,230 | ₩34,620 | -2.67% | 398.8만 |
|---|