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 | ₩27,789 | ₩28,097 | ₩27,789 | ₩27,816 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,254 | ₩27,455 | ₩27,120 | ₩27,441 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,214 | ₩27,441 | ₩27,053 | ₩27,187 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,231 | ₩28,606 | ₩28,017 | ₩28,459 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,539 | ₩28,687 | ₩28,379 | ₩28,499 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,673 | ₩28,834 | ₩28,178 | ₩28,459 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,794 | ₩28,807 | ₩28,231 | ₩28,754 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,544 | ₩29,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,209 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,450 | ₩29,705 | ₩29,249 | ₩29,651 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,410 | ₩29,718 | ₩29,289 | ₩29,477 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,334 | ₩30,963 | ₩30,267 | ₩30,776 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,896 | ₩30,950 | ₩30,468 | ₩30,803 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,803 | ₩30,883 | ₩30,428 | ₩30,736 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,754 | ₩31,914 | ₩31,205 | ₩31,807 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩32,075 | ₩32,263 | ₩31,566 | ₩31,780 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,847 | ₩31,874 | ₩31,566 | ₩31,727 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,459 | ₩31,646 | ₩31,017 | ₩31,124 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,620 | ₩31,834 | ₩30,588 | ₩30,950 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,633 | ₩31,660 | ₩31,057 | ₩31,593 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,472 | ₩31,539 | ₩31,084 | ₩31,111 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩32,102 | ₩32,249 | ₩31,580 | ₩31,633 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,580 | ₩31,727 | ₩31,044 | ₩31,111 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,227 | ₩33,441 | ₩32,852 | ₩32,905 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩32,972 | ₩33,200 | ₩32,664 | ₩32,718 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩34,057 | ₩34,071 | ₩33,588 | ₩33,896 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,481 | ₩34,700 | ₩33,173 | ₩34,539 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,329 | ₩32,932 | ₩32,329 | ₩32,919 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,303 | ₩32,303 | ₩31,687 | ₩31,713 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,240 | ₩33,428 | ₩32,986 | ₩33,187 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩35,075 | ₩35,691 | ₩34,312 | ₩34,539 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,874 | ₩32,959 | ₩31,687 | ₩32,919 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,571 | ₩32,584 | ₩32,115 | ₩32,129 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,928 | ₩32,584 | ₩31,928 | ₩32,571 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,879 | ₩33,508 | ₩32,838 | ₩32,986 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,812 | ₩32,825 | ₩32,356 | ₩32,745 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,196 | ₩32,517 | ₩31,968 | ₩32,410 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩32,021 | ₩32,463 | ₩32,008 | ₩32,450 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,700 | ₩31,874 | ₩31,245 | ₩31,312 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,222 | ₩32,557 | ₩32,142 | ₩32,396 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩32,008 | ₩32,196 | ₩31,955 | ₩32,048 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩32,035 | ₩32,263 | ₩31,888 | ₩31,928 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,749 | ₩33,749 | ₩33,200 | ₩33,280 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,307 | ₩33,401 | ₩32,986 | ₩33,173 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,307 | ₩33,696 | ₩32,905 | ₩33,629 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,388 | ₩33,789 | ₩33,173 | ₩33,548 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,361 | ₩33,696 | ₩33,160 | ₩33,334 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩32,946 | ₩33,508 | ₩32,892 | ₩33,240 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,276 | ₩33,053 | ₩32,102 | ₩32,812 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,240 | ₩30,629 | ₩30,213 | ₩30,575 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,910 | ₩31,258 | ₩30,575 | ₩31,111 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,178 | ₩31,968 | ₩31,004 | ₩31,941 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,468 | ₩31,258 | ₩30,147 | ₩30,642 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,575 | ₩30,990 | ₩30,347 | ₩30,682 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,151 | ₩31,539 | ₩31,030 | ₩31,365 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,347 | ₩30,709 | ₩30,106 | ₩30,213 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,548 | ₩30,749 | ₩30,428 | ₩30,508 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,767 | ₩32,075 | ₩31,472 | ₩31,499 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,803 | ₩31,338 | ₩30,749 | ₩31,178 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,736 | ₩30,990 | ₩30,508 | ₩30,535 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,852 | ₩30,535 | ₩29,798 | ₩30,401 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩31,071 | ₩31,151 | ₩30,548 | ₩30,655 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,794 | ₩32,088 | ₩31,124 | ₩31,968 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,271 | ₩32,142 | ₩31,191 | ₩31,740 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,896 | ₩30,896 | ₩30,280 | ₩30,441 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,789 | ₩31,191 | ₩30,749 | ₩30,896 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,414 | ₩30,642 | ₩30,321 | ₩30,401 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,490 | ₩30,013 | ₩29,437 | ₩29,678 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,138 | ₩31,258 | ₩30,709 | ₩30,816 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,937 | ₩31,071 | ₩30,615 | ₩31,004 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,495 | ₩30,990 | ₩30,414 | ₩30,682 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,437 | ₩29,905 | ₩29,410 | ₩29,504 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,557 | ₩29,838 | ₩29,263 | ₩29,571 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,343 | ₩29,825 | ₩29,343 | ₩29,651 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,343 | ₩29,678 | ₩29,115 | ₩29,517 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩28,955 | ₩29,008 | ₩28,432 | ₩28,821 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,593 | ₩28,888 | ₩27,990 | ₩28,285 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩29,999 | ₩30,200 | ₩29,705 | ₩29,919 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,722 | ₩30,977 | ₩30,455 | ₩30,655 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,633 | ₩31,687 | ₩30,910 | ₩31,111 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩32,972 | ₩33,079 | ₩31,713 | ₩31,754 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,146 | ₩33,374 | ₩32,731 | ₩32,919 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,905 | ₩33,240 | ₩32,611 | ₩32,678 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩31,097 | ₩31,231 | ₩30,575 | ₩31,111 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,160 | ₩31,205 | ₩30,133 | ₩31,084 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,133 | ₩30,629 | ₩29,624 | ₩29,638 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,401 | ₩30,642 | ₩29,504 | ₩29,865 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,490 | ₩29,651 | ₩28,968 | ₩29,530 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,821 | ₩31,874 | ₩29,919 | ₩29,932 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩32,102 | ₩32,155 | ₩31,847 | ₩31,968 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,785 | ₩32,798 | ₩31,713 | ₩31,780 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,321 | ₩33,602 | ₩32,946 | ₩33,414 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,638 | ₩33,401 | ₩32,624 | ₩33,240 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,588 | ₩33,843 | ₩32,651 | ₩33,066 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,678 | ₩33,535 | ₩32,463 | ₩33,307 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,481 | ₩33,856 | ₩33,481 | ₩33,736 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,762 | ₩33,990 | ₩33,401 | ₩33,669 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,146 | ₩33,374 | ₩32,611 | ₩32,838 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩32,972 | ₩33,923 | ₩32,812 | ₩33,776 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,838 | ₩33,602 | ₩32,731 | ₩33,495 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,495 | ₩33,669 | ₩32,758 | ₩32,879 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,271 | ₩34,486 | ₩33,963 | ₩34,245 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,451 | ₩34,700 | ₩34,223 | ₩34,491 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,442 | ₩35,442 | ₩34,920 | ₩35,120 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩36,050 | ₩37,089 | ₩36,050 | ₩36,634 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,889 | ₩36,457 | ₩35,324 | ₩36,438 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩37,003 | ₩37,014 | ₩36,452 | ₩36,808 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩35,986 | ₩36,390 | ₩35,729 | ₩36,082 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,191 | ₩37,306 | ₩36,095 | ₩36,154 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,199 | ₩37,641 | ₩37,156 | ₩37,448 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,620 | ₩36,883 | ₩36,130 | ₩36,232 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,157 | ₩36,487 | ₩35,654 | ₩36,007 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩37,001 | ₩37,684 | ₩37,001 | ₩37,044 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩36,023 | ₩37,411 | ₩35,774 | ₩37,108 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩35,088 | ₩35,782 | ₩34,984 | ₩35,356 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,423 | ₩35,747 | ₩35,129 | ₩35,509 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩35,954 | ₩36,146 | ₩35,678 | ₩35,782 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,146 | ₩36,610 | ₩36,039 | ₩36,545 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,125 | ₩36,795 | ₩35,471 | ₩35,573 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,845 | ₩38,131 | ₩37,515 | ₩37,684 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,930 | ₩38,230 | ₩36,995 | ₩36,995 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,861 | ₩38,032 | ₩37,531 | ₩37,954 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,378 | ₩38,929 | ₩38,099 | ₩38,182 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,380 | ₩38,479 | ₩37,770 | ₩37,861 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,471 | ₩38,699 | ₩38,051 | ₩38,265 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,914 | ₩38,707 | ₩37,855 | ₩38,696 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,261 | ₩38,402 | ₩37,009 | ₩38,399 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩36,990 | ₩37,338 | ₩36,832 | ₩37,212 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,820 | ₩38,142 | ₩37,269 | ₩37,941 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩39,053 | ₩39,203 | ₩37,981 | ₩38,150 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,461 | ₩35,812 | ₩34,727 | ₩35,648 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,157 | ₩36,310 | ₩35,814 | ₩36,208 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,372 | ₩36,778 | ₩35,356 | ₩36,778 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,747 | ₩36,853 | ₩35,570 | ₩36,066 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,120 | ₩36,219 | ₩35,027 | ₩36,082 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,628 | ₩34,721 | ₩34,076 | ₩34,314 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,369 | ₩34,317 | ₩33,213 | ₩33,599 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,200 | ₩33,572 | ₩32,605 | ₩32,779 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩35,045 | ₩35,185 | ₩34,330 | ₩34,617 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,215 | ₩34,633 | ₩33,615 | ₩34,330 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,633 | ₩35,605 | ₩34,167 | ₩34,671 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,249 | ₩35,463 | ₩33,971 | ₩34,274 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩35,086 | ₩35,463 | ₩34,298 | ₩35,246 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,215 | ₩37,978 | ₩36,162 | ₩36,251 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,355 | ₩39,669 | ₩38,913 | ₩39,066 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,648 | ₩39,296 | ₩38,458 | ₩39,144 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,245 | ₩39,328 | ₩37,603 | ₩37,703 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,204 | ₩40,212 | ₩39,240 | ₩39,385 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,910 | ₩40,336 | ₩39,529 | ₩39,974 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,230 | ₩41,230 | ₩40,242 | ₩40,392 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,733 | ₩41,169 | ₩39,446 | ₩41,040 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,631 | ₩39,998 | ₩39,428 | ₩39,561 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩39,942 | ₩40,081 | ₩39,406 | ₩39,586 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩41,061 | ₩41,123 | ₩40,552 | ₩40,617 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,427 | ₩40,702 | ₩38,841 | ₩40,161 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,685 | ₩43,392 | ₩42,462 | ₩43,113 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,413 | ₩43,694 | ₩43,043 | ₩43,496 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,848 | ₩43,507 | ₩42,267 | ₩43,507 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,187 | ₩44,460 | ₩43,523 | ₩43,523 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,766 | ₩43,649 | ₩41,763 | ₩43,579 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,923 | ₩43,360 | ₩42,010 | ₩42,733 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,691 | ₩42,762 | ₩41,613 | ₩42,749 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,839 | ₩41,214 | ₩40,499 | ₩40,960 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩42,071 | ₩42,626 | ₩41,463 | ₩41,956 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,686 | ₩41,410 | ₩40,103 | ₩41,123 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,362 | ₩41,549 | ₩39,867 | ₩41,107 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,758 | ₩42,095 | ₩39,374 | ₩39,374 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,877 | ₩42,912 | ₩41,605 | ₩41,782 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,473 | ₩42,634 | ₩41,439 | ₩41,541 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩41,937 | ₩42,535 | ₩41,798 | ₩42,334 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩40,981 | ₩42,224 | ₩40,906 | ₩41,487 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,705 | ₩41,892 | ₩40,188 | ₩40,194 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,592 | ₩44,935 | ₩41,945 | ₩42,936 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,195 | ₩44,691 | ₩42,197 | ₩42,781 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,267 | ₩42,698 | ₩40,199 | ₩41,822 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,372 | ₩45,205 | ₩38,940 | ₩41,211 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,510 | ₩52,169 | ₩47,099 | ₩48,875 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩49,116 | ₩49,860 | ₩47,967 | ₩49,796 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,562 | ₩47,720 | ₩45,151 | ₩46,871 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,216 | ₩52,876 | ₩48,658 | ₩49,223 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,275 | ₩49,539 | ₩47,999 | ₩49,483 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,516 | ₩47,117 | ₩45,133 | ₩47,117 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,401 | ₩45,899 | ₩44,450 | ₩45,205 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩45,117 | ₩45,585 | ₩44,771 | ₩45,411 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,602 | ₩43,836 | ₩42,302 | ₩43,686 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,793 | ₩44,774 | ₩43,504 | ₩44,335 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩45,125 | ₩45,808 | ₩44,578 | ₩45,580 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,757 | ₩46,209 | ₩44,372 | ₩44,557 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,283 | ₩46,001 | ₩45,095 | ₩45,382 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,715 | ₩45,331 | ₩44,201 | ₩44,525 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩42,028 | ₩43,582 | ₩41,680 | ₩43,392 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,165 | ₩42,977 | ₩41,517 | ₩42,928 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩43,129 | ₩44,643 | ₩43,057 | ₩44,294 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,672 | ₩42,200 | ₩41,367 | ₩41,420 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,231 | ₩40,421 | ₩39,377 | ₩39,904 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,718 | ₩39,484 | ₩38,570 | ₩38,940 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,828 | ₩41,329 | ₩39,379 | ₩39,387 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,204 | ₩40,654 | ₩39,106 | ₩40,461 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,822 | ₩47,131 | ₩44,391 | ₩47,117 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩43,049 | ₩43,113 | ₩40,842 | ₩41,919 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,562 | ₩45,727 | ₩44,260 | ₩45,320 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,365 | ₩43,365 | ₩42,133 | ₩42,990 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩40,997 | ₩41,940 | ₩40,954 | ₩41,801 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,517 | ₩41,675 | ₩40,836 | ₩41,238 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,607 | ₩40,338 | ₩39,288 | ₩40,038 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,675 | ₩39,484 | ₩38,621 | ₩39,136 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩38,005 | ₩38,731 | ₩37,903 | ₩38,407 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,499 | ₩37,598 | ₩36,079 | ₩36,562 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,862 | ₩36,578 | ₩35,795 | ₩36,553 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩36,010 | ₩36,055 | ₩35,445 | ₩36,015 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,932 | ₩36,878 | ₩35,605 | ₩36,800 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,160 | ₩36,205 | ₩35,544 | ₩35,870 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,619 | ₩35,825 | ₩35,335 | ₩35,624 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,214 | ₩35,608 | ₩34,882 | ₩35,431 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,520 | ₩36,160 | ₩35,174 | ₩36,074 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,613 | ₩35,876 | ₩35,120 | ₩35,873 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,584 | ₩35,897 | ₩34,612 | ₩34,821 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,166 | ₩35,785 | ₩35,088 | ₩35,471 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,365 | ₩34,794 | ₩34,097 | ₩34,700 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩33,985 | ₩34,159 | ₩33,621 | ₩33,961 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,706 | ₩34,191 | ₩33,564 | ₩34,071 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,481 | ₩33,910 | ₩32,972 | ₩33,401 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,553 | ₩34,778 | ₩33,454 | ₩33,554 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,314 | ₩34,537 | ₩33,768 | ₩33,819 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩33,990 | ₩34,512 | ₩33,594 | ₩34,298 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,706 | ₩34,290 | ₩33,353 | ₩33,832 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,797 | ₩34,625 | ₩33,428 | ₩34,258 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,737 | ₩35,945 | ₩34,767 | ₩34,823 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩35,118 | ₩36,077 | ₩34,968 | ₩35,967 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,153 | ₩35,621 | ₩34,810 | ₩35,415 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,298 | ₩34,941 | ₩34,178 | ₩34,788 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,781 | ₩34,108 | ₩33,436 | ₩33,880 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,269 | ₩34,553 | ₩33,283 | ₩33,599 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,488 | ₩34,874 | ₩34,285 | ₩34,716 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,601 | ₩34,754 | ₩33,990 | ₩34,038 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,656 | ₩35,734 | ₩34,770 | ₩35,086 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,769 | ₩35,804 | ₩34,912 | ₩35,268 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,665 | ₩35,603 | ₩34,475 | ₩35,458 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,748 | ₩34,842 | ₩34,087 | ₩34,261 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,417 | ₩34,346 | ₩33,326 | ₩34,253 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,537 | ₩34,537 | ₩33,787 | ₩34,129 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,279 | ₩35,729 | ₩34,826 | ₩34,895 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,715 | ₩36,053 | ₩35,230 | ₩35,287 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,826 | ₩36,104 | ₩34,146 | ₩35,442 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,676 | ₩34,901 | ₩33,784 | ₩34,403 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,152 | ₩36,963 | ₩35,916 | ₩36,945 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,689 | ₩37,735 | ₩35,490 | ₩35,522 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,694 | ₩39,773 | ₩38,570 | ₩39,540 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,836 | ₩37,946 | ₩37,017 | ₩37,729 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩36,061 | ₩37,654 | ₩35,490 | ₩37,068 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,522 | ₩36,583 | ₩35,343 | ₩36,130 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,648 | ₩36,050 | ₩34,304 | ₩34,695 | -2.67% | 398.8만 |
|---|