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 | ₩27,695 | ₩28,002 | ₩27,695 | ₩27,721 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,161 | ₩27,361 | ₩27,027 | ₩27,348 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,121 | ₩27,348 | ₩26,961 | ₩27,094 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,135 | ₩28,509 | ₩27,922 | ₩28,362 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,442 | ₩28,589 | ₩28,282 | ₩28,402 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,575 | ₩28,736 | ₩28,082 | ₩28,362 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,696 | ₩28,709 | ₩28,135 | ₩28,656 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,443 | ₩29,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,109 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,350 | ₩29,603 | ₩29,149 | ₩29,550 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,310 | ₩29,617 | ₩29,189 | ₩29,376 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,231 | ₩30,858 | ₩30,164 | ₩30,671 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,791 | ₩30,844 | ₩30,364 | ₩30,698 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,698 | ₩30,778 | ₩30,324 | ₩30,631 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,645 | ₩31,805 | ₩31,098 | ₩31,699 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩31,966 | ₩32,152 | ₩31,458 | ₩31,672 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,739 | ₩31,765 | ₩31,458 | ₩31,619 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,352 | ₩31,538 | ₩30,911 | ₩31,018 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,512 | ₩31,725 | ₩30,484 | ₩30,844 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,525 | ₩31,552 | ₩30,951 | ₩31,485 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,365 | ₩31,432 | ₩30,978 | ₩31,005 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩31,992 | ₩32,139 | ₩31,472 | ₩31,525 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,472 | ₩31,619 | ₩30,938 | ₩31,005 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,113 | ₩33,327 | ₩32,740 | ₩32,793 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩32,860 | ₩33,087 | ₩32,553 | ₩32,606 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩33,941 | ₩33,954 | ₩33,474 | ₩33,781 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,367 | ₩34,582 | ₩33,060 | ₩34,421 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,219 | ₩32,820 | ₩32,219 | ₩32,806 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,192 | ₩32,192 | ₩31,579 | ₩31,605 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,127 | ₩33,314 | ₩32,873 | ₩33,073 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩34,955 | ₩35,569 | ₩34,195 | ₩34,421 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,765 | ₩32,846 | ₩31,579 | ₩32,806 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,459 | ₩32,473 | ₩32,006 | ₩32,019 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,819 | ₩32,473 | ₩31,819 | ₩32,459 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,766 | ₩33,394 | ₩32,726 | ₩32,873 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,700 | ₩32,713 | ₩32,246 | ₩32,633 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,086 | ₩32,406 | ₩31,859 | ₩32,299 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩31,912 | ₩32,353 | ₩31,899 | ₩32,339 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,592 | ₩31,765 | ₩31,138 | ₩31,205 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,112 | ₩32,446 | ₩32,032 | ₩32,286 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩31,899 | ₩32,086 | ₩31,845 | ₩31,939 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩31,926 | ₩32,152 | ₩31,779 | ₩31,819 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,634 | ₩33,634 | ₩33,087 | ₩33,167 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,193 | ₩33,287 | ₩32,873 | ₩33,060 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,193 | ₩33,581 | ₩32,793 | ₩33,514 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,274 | ₩33,674 | ₩33,060 | ₩33,434 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,247 | ₩33,581 | ₩33,047 | ₩33,220 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩32,833 | ₩33,394 | ₩32,780 | ₩33,127 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,166 | ₩32,940 | ₩31,992 | ₩32,700 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,137 | ₩30,524 | ₩30,110 | ₩30,471 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,804 | ₩31,151 | ₩30,471 | ₩31,005 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,071 | ₩31,859 | ₩30,898 | ₩31,832 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,364 | ₩31,151 | ₩30,044 | ₩30,537 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,471 | ₩30,884 | ₩30,244 | ₩30,578 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,045 | ₩31,432 | ₩30,925 | ₩31,258 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,244 | ₩30,604 | ₩30,004 | ₩30,110 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,444 | ₩30,644 | ₩30,324 | ₩30,404 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,659 | ₩31,966 | ₩31,365 | ₩31,392 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,698 | ₩31,232 | ₩30,644 | ₩31,071 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,631 | ₩30,884 | ₩30,404 | ₩30,431 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,750 | ₩30,431 | ₩29,697 | ₩30,297 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩30,965 | ₩31,045 | ₩30,444 | ₩30,551 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,685 | ₩31,979 | ₩31,018 | ₩31,859 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,165 | ₩32,032 | ₩31,085 | ₩31,632 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,791 | ₩30,791 | ₩30,177 | ₩30,337 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,684 | ₩31,085 | ₩30,644 | ₩30,791 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,311 | ₩30,537 | ₩30,217 | ₩30,297 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,390 | ₩29,910 | ₩29,336 | ₩29,577 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,031 | ₩31,151 | ₩30,604 | ₩30,711 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,831 | ₩30,965 | ₩30,511 | ₩30,898 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,391 | ₩30,884 | ₩30,311 | ₩30,578 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,336 | ₩29,803 | ₩29,310 | ₩29,403 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,456 | ₩29,737 | ₩29,163 | ₩29,470 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,243 | ₩29,723 | ₩29,243 | ₩29,550 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,243 | ₩29,577 | ₩29,016 | ₩29,416 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩28,856 | ₩28,909 | ₩28,335 | ₩28,722 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,495 | ₩28,789 | ₩27,895 | ₩28,188 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩29,897 | ₩30,097 | ₩29,603 | ₩29,817 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,618 | ₩30,871 | ₩30,351 | ₩30,551 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,525 | ₩31,579 | ₩30,804 | ₩31,005 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩32,860 | ₩32,967 | ₩31,605 | ₩31,645 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,033 | ₩33,260 | ₩32,620 | ₩32,806 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,793 | ₩33,127 | ₩32,499 | ₩32,566 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩30,991 | ₩31,125 | ₩30,471 | ₩31,005 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,057 | ₩31,098 | ₩30,030 | ₩30,978 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,030 | ₩30,524 | ₩29,523 | ₩29,536 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,297 | ₩30,537 | ₩29,403 | ₩29,763 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,390 | ₩29,550 | ₩28,869 | ₩29,430 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,712 | ₩31,765 | ₩29,817 | ₩29,830 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩31,992 | ₩32,046 | ₩31,739 | ₩31,859 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,673 | ₩32,686 | ₩31,605 | ₩31,672 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,207 | ₩33,487 | ₩32,833 | ₩33,300 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,526 | ₩33,287 | ₩32,513 | ₩33,127 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,474 | ₩33,727 | ₩32,539 | ₩32,953 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,566 | ₩33,420 | ₩32,353 | ₩33,193 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,367 | ₩33,741 | ₩33,367 | ₩33,621 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,647 | ₩33,874 | ₩33,287 | ₩33,554 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,033 | ₩33,260 | ₩32,499 | ₩32,726 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩32,860 | ₩33,807 | ₩32,700 | ₩33,661 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,726 | ₩33,487 | ₩32,620 | ₩33,380 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,380 | ₩33,554 | ₩32,646 | ₩32,766 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,154 | ₩34,368 | ₩33,847 | ₩34,128 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,333 | ₩34,582 | ₩34,106 | ₩34,373 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,321 | ₩35,321 | ₩34,800 | ₩35,001 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩35,927 | ₩36,963 | ₩35,927 | ₩36,509 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,767 | ₩36,333 | ₩35,204 | ₩36,314 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩36,877 | ₩36,888 | ₩36,327 | ₩36,682 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩35,863 | ₩36,266 | ₩35,607 | ₩35,959 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,064 | ₩37,179 | ₩35,972 | ₩36,031 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,072 | ₩37,513 | ₩37,029 | ₩37,320 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,495 | ₩36,757 | ₩36,007 | ₩36,108 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,034 | ₩36,362 | ₩35,532 | ₩35,884 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩36,875 | ₩37,555 | ₩36,875 | ₩36,917 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩35,900 | ₩37,283 | ₩35,652 | ₩36,981 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩34,969 | ₩35,660 | ₩34,865 | ₩35,236 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,302 | ₩35,625 | ₩35,009 | ₩35,388 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩35,831 | ₩36,023 | ₩35,556 | ₩35,660 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,023 | ₩36,485 | ₩35,916 | ₩36,421 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,002 | ₩36,669 | ₩35,350 | ₩35,452 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,715 | ₩38,001 | ₩37,387 | ₩37,555 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,801 | ₩38,100 | ₩36,869 | ₩36,869 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,731 | ₩37,902 | ₩37,403 | ₩37,825 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,247 | ₩38,796 | ₩37,969 | ₩38,052 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,249 | ₩38,348 | ₩37,641 | ₩37,731 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,340 | ₩38,567 | ₩37,921 | ₩38,134 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,785 | ₩38,575 | ₩37,726 | ₩38,564 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,133 | ₩38,271 | ₩36,883 | ₩38,268 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩36,864 | ₩37,211 | ₩36,706 | ₩37,085 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,691 | ₩38,012 | ₩37,141 | ₩37,811 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩38,919 | ₩39,069 | ₩37,852 | ₩38,020 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,340 | ₩35,689 | ₩34,608 | ₩35,527 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,034 | ₩36,186 | ₩35,692 | ₩36,084 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,252 | ₩36,653 | ₩35,236 | ₩36,653 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,625 | ₩36,728 | ₩35,449 | ₩35,943 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,001 | ₩36,095 | ₩34,907 | ₩35,959 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,509 | ₩34,603 | ₩33,960 | ₩34,197 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,255 | ₩34,200 | ₩33,100 | ₩33,484 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,087 | ₩33,458 | ₩32,494 | ₩32,668 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩34,926 | ₩35,065 | ₩34,213 | ₩34,499 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,098 | ₩34,515 | ₩33,500 | ₩34,213 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,515 | ₩35,484 | ₩34,050 | ₩34,552 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,129 | ₩35,342 | ₩33,855 | ₩34,157 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩34,966 | ₩35,342 | ₩34,181 | ₩35,126 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,088 | ₩37,849 | ₩36,039 | ₩36,127 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,221 | ₩39,533 | ₩38,780 | ₩38,933 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,516 | ₩39,162 | ₩38,327 | ₩39,010 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,111 | ₩39,194 | ₩37,475 | ₩37,574 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,067 | ₩40,075 | ₩39,106 | ₩39,250 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,773 | ₩40,198 | ₩39,394 | ₩39,838 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,089 | ₩41,089 | ₩40,104 | ₩40,254 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,597 | ₩41,028 | ₩39,312 | ₩40,900 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,496 | ₩39,862 | ₩39,293 | ₩39,426 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩39,805 | ₩39,944 | ₩39,272 | ₩39,450 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩40,921 | ₩40,983 | ₩40,414 | ₩40,478 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,289 | ₩40,564 | ₩38,708 | ₩40,024 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,539 | ₩43,244 | ₩42,317 | ₩42,966 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,265 | ₩43,545 | ₩42,897 | ₩43,348 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,702 | ₩43,358 | ₩42,123 | ₩43,358 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,036 | ₩44,309 | ₩43,374 | ₩43,374 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,623 | ₩43,500 | ₩41,621 | ₩43,430 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,776 | ₩43,212 | ₩41,866 | ₩42,587 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,549 | ₩42,616 | ₩41,471 | ₩42,603 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,700 | ₩41,073 | ₩40,361 | ₩40,820 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩41,928 | ₩42,480 | ₩41,322 | ₩41,813 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,548 | ₩41,268 | ₩39,966 | ₩40,983 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,225 | ₩41,407 | ₩39,731 | ₩40,967 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,615 | ₩41,952 | ₩39,240 | ₩39,240 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,731 | ₩42,766 | ₩41,463 | ₩41,639 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,328 | ₩42,488 | ₩41,298 | ₩41,399 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩41,794 | ₩42,389 | ₩41,655 | ₩42,189 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩40,841 | ₩42,080 | ₩40,766 | ₩41,346 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,566 | ₩41,749 | ₩40,051 | ₩40,056 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,440 | ₩44,781 | ₩41,802 | ₩42,790 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,044 | ₩44,538 | ₩42,053 | ₩42,635 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,123 | ₩42,552 | ₩40,062 | ₩41,679 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,221 | ₩45,051 | ₩38,807 | ₩41,071 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,334 | ₩51,991 | ₩46,938 | ₩48,708 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩48,948 | ₩49,690 | ₩47,803 | ₩49,626 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,400 | ₩47,557 | ₩44,997 | ₩46,711 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,041 | ₩52,696 | ₩48,492 | ₩49,055 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,110 | ₩49,370 | ₩47,835 | ₩49,314 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,360 | ₩46,957 | ₩44,979 | ₩46,957 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,246 | ₩45,742 | ₩44,298 | ₩45,051 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩44,963 | ₩45,430 | ₩44,618 | ₩45,256 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,456 | ₩43,687 | ₩42,157 | ₩43,537 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,644 | ₩44,621 | ₩43,356 | ₩44,183 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩44,971 | ₩45,651 | ₩44,426 | ₩45,424 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,601 | ₩46,052 | ₩44,221 | ₩44,405 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,128 | ₩45,844 | ₩44,941 | ₩45,227 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,562 | ₩45,176 | ₩44,050 | ₩44,373 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩41,885 | ₩43,433 | ₩41,538 | ₩43,244 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,021 | ₩42,830 | ₩41,375 | ₩42,782 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩42,982 | ₩44,490 | ₩42,910 | ₩44,143 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,530 | ₩42,056 | ₩41,226 | ₩41,279 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,094 | ₩40,283 | ₩39,242 | ₩39,768 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,586 | ₩39,349 | ₩38,439 | ₩38,807 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,689 | ₩41,188 | ₩39,245 | ₩39,253 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,067 | ₩40,516 | ₩38,973 | ₩40,323 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,669 | ₩46,970 | ₩44,239 | ₩46,957 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩42,902 | ₩42,966 | ₩40,702 | ₩41,775 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,410 | ₩45,571 | ₩44,109 | ₩45,166 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,217 | ₩43,217 | ₩41,989 | ₩42,843 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩40,857 | ₩41,797 | ₩40,815 | ₩41,658 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,375 | ₩41,533 | ₩40,697 | ₩41,097 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,472 | ₩40,201 | ₩39,154 | ₩39,902 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,543 | ₩39,349 | ₩38,490 | ₩39,002 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩37,876 | ₩38,599 | ₩37,774 | ₩38,276 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,371 | ₩37,470 | ₩35,956 | ₩36,437 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,740 | ₩36,453 | ₩35,673 | ₩36,429 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩35,887 | ₩35,932 | ₩35,324 | ₩35,892 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,809 | ₩36,752 | ₩35,484 | ₩36,674 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,036 | ₩36,082 | ₩35,422 | ₩35,748 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,497 | ₩35,703 | ₩35,214 | ₩35,502 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,094 | ₩35,486 | ₩34,763 | ₩35,310 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,398 | ₩36,036 | ₩35,054 | ₩35,951 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,492 | ₩35,753 | ₩35,001 | ₩35,751 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,462 | ₩35,775 | ₩34,493 | ₩34,702 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,046 | ₩35,663 | ₩34,969 | ₩35,350 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,248 | ₩34,675 | ₩33,981 | ₩34,582 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩33,869 | ₩34,042 | ₩33,506 | ₩33,845 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,591 | ₩34,074 | ₩33,450 | ₩33,954 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,367 | ₩33,794 | ₩32,860 | ₩33,287 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,435 | ₩34,659 | ₩33,340 | ₩33,439 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,197 | ₩34,419 | ₩33,653 | ₩33,703 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩33,874 | ₩34,395 | ₩33,479 | ₩34,181 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,591 | ₩34,173 | ₩33,239 | ₩33,717 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,682 | ₩34,507 | ₩33,314 | ₩34,141 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,615 | ₩35,823 | ₩34,648 | ₩34,704 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩34,998 | ₩35,954 | ₩34,848 | ₩35,844 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,033 | ₩35,500 | ₩34,691 | ₩35,294 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,181 | ₩34,822 | ₩34,061 | ₩34,670 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,666 | ₩33,992 | ₩33,322 | ₩33,765 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,152 | ₩34,435 | ₩33,169 | ₩33,484 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,371 | ₩34,755 | ₩34,168 | ₩34,598 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,483 | ₩34,635 | ₩33,874 | ₩33,922 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,535 | ₩35,612 | ₩34,651 | ₩34,966 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,647 | ₩35,681 | ₩34,792 | ₩35,147 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,547 | ₩35,481 | ₩34,357 | ₩35,337 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,630 | ₩34,723 | ₩33,970 | ₩34,144 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,303 | ₩34,229 | ₩33,212 | ₩34,136 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,419 | ₩34,419 | ₩33,671 | ₩34,013 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,158 | ₩35,607 | ₩34,707 | ₩34,776 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,593 | ₩35,930 | ₩35,110 | ₩35,166 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,707 | ₩35,980 | ₩34,029 | ₩35,321 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,558 | ₩34,782 | ₩33,669 | ₩34,285 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,028 | ₩36,837 | ₩35,793 | ₩36,818 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,561 | ₩37,606 | ₩35,369 | ₩35,401 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,562 | ₩39,637 | ₩38,439 | ₩39,405 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,707 | ₩37,817 | ₩36,891 | ₩37,601 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩35,938 | ₩37,526 | ₩35,369 | ₩36,941 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,401 | ₩36,458 | ₩35,222 | ₩36,007 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,527 | ₩35,927 | ₩34,186 | ₩34,576 | -2.67% | 398.8만 |
|---|