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 | ₩27,837 | ₩28,146 | ₩27,837 | ₩27,864 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,300 | ₩27,502 | ₩27,166 | ₩27,488 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,260 | ₩27,488 | ₩27,099 | ₩27,233 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,280 | ₩28,655 | ₩28,065 | ₩28,508 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,588 | ₩28,736 | ₩28,427 | ₩28,548 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,722 | ₩28,883 | ₩28,226 | ₩28,508 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,843 | ₩28,857 | ₩28,280 | ₩28,803 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,594 | ₩29,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,259 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,500 | ₩29,755 | ₩29,299 | ₩29,702 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,460 | ₩29,769 | ₩29,339 | ₩29,527 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,386 | ₩31,016 | ₩30,319 | ₩30,829 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,949 | ₩31,003 | ₩30,520 | ₩30,855 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,855 | ₩30,936 | ₩30,480 | ₩30,788 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,808 | ₩31,969 | ₩31,258 | ₩31,862 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩32,130 | ₩32,318 | ₩31,620 | ₩31,835 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,902 | ₩31,929 | ₩31,620 | ₩31,781 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,513 | ₩31,701 | ₩31,070 | ₩31,177 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,674 | ₩31,888 | ₩30,641 | ₩31,003 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,687 | ₩31,714 | ₩31,110 | ₩31,647 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,526 | ₩31,593 | ₩31,137 | ₩31,164 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩32,157 | ₩32,304 | ₩31,634 | ₩31,687 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,634 | ₩31,781 | ₩31,097 | ₩31,164 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,284 | ₩33,498 | ₩32,908 | ₩32,962 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩33,029 | ₩33,257 | ₩32,720 | ₩32,774 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩34,115 | ₩34,129 | ₩33,646 | ₩33,954 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,539 | ₩34,759 | ₩33,230 | ₩34,598 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,385 | ₩32,988 | ₩32,385 | ₩32,975 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,358 | ₩32,358 | ₩31,741 | ₩31,768 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,297 | ₩33,485 | ₩33,042 | ₩33,243 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩35,135 | ₩35,752 | ₩34,370 | ₩34,598 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,929 | ₩33,015 | ₩31,741 | ₩32,975 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,626 | ₩32,640 | ₩32,170 | ₩32,184 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,982 | ₩32,640 | ₩31,982 | ₩32,626 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,935 | ₩33,565 | ₩32,895 | ₩33,042 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,868 | ₩32,881 | ₩32,412 | ₩32,801 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,251 | ₩32,573 | ₩32,023 | ₩32,465 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩32,076 | ₩32,519 | ₩32,063 | ₩32,506 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,754 | ₩31,929 | ₩31,298 | ₩31,365 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,277 | ₩32,613 | ₩32,197 | ₩32,452 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩32,063 | ₩32,251 | ₩32,009 | ₩32,103 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩32,090 | ₩32,318 | ₩31,942 | ₩31,982 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,807 | ₩33,807 | ₩33,257 | ₩33,337 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,364 | ₩33,458 | ₩33,042 | ₩33,230 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,364 | ₩33,753 | ₩32,962 | ₩33,686 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,445 | ₩33,847 | ₩33,230 | ₩33,606 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,418 | ₩33,753 | ₩33,217 | ₩33,391 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩33,002 | ₩33,565 | ₩32,948 | ₩33,297 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,331 | ₩33,109 | ₩32,157 | ₩32,868 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,292 | ₩30,681 | ₩30,265 | ₩30,627 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,963 | ₩31,312 | ₩30,627 | ₩31,164 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,231 | ₩32,023 | ₩31,057 | ₩31,996 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,520 | ₩31,312 | ₩30,198 | ₩30,694 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,627 | ₩31,043 | ₩30,399 | ₩30,735 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,204 | ₩31,593 | ₩31,083 | ₩31,419 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,399 | ₩30,762 | ₩30,158 | ₩30,265 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,601 | ₩30,802 | ₩30,480 | ₩30,560 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,821 | ₩32,130 | ₩31,526 | ₩31,553 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,855 | ₩31,392 | ₩30,802 | ₩31,231 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,788 | ₩31,043 | ₩30,560 | ₩30,587 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,903 | ₩30,587 | ₩29,849 | ₩30,453 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩31,124 | ₩31,204 | ₩30,601 | ₩30,708 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,848 | ₩32,143 | ₩31,177 | ₩32,023 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,325 | ₩32,197 | ₩31,244 | ₩31,794 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,949 | ₩30,949 | ₩30,332 | ₩30,493 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,842 | ₩31,244 | ₩30,802 | ₩30,949 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,466 | ₩30,694 | ₩30,372 | ₩30,453 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,541 | ₩30,064 | ₩29,487 | ₩29,729 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,191 | ₩31,312 | ₩30,762 | ₩30,869 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,990 | ₩31,124 | ₩30,668 | ₩31,057 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,547 | ₩31,043 | ₩30,466 | ₩30,735 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,487 | ₩29,957 | ₩29,460 | ₩29,554 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,608 | ₩29,890 | ₩29,313 | ₩29,621 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,393 | ₩29,876 | ₩29,393 | ₩29,702 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,393 | ₩29,729 | ₩29,165 | ₩29,568 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩29,004 | ₩29,058 | ₩28,481 | ₩28,870 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,642 | ₩28,937 | ₩28,038 | ₩28,333 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩30,050 | ₩30,252 | ₩29,755 | ₩29,970 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,775 | ₩31,030 | ₩30,507 | ₩30,708 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,687 | ₩31,741 | ₩30,963 | ₩31,164 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩33,029 | ₩33,136 | ₩31,768 | ₩31,808 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,203 | ₩33,431 | ₩32,787 | ₩32,975 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,962 | ₩33,297 | ₩32,666 | ₩32,734 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩31,151 | ₩31,285 | ₩30,627 | ₩31,164 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,211 | ₩31,258 | ₩30,185 | ₩31,137 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,185 | ₩30,681 | ₩29,675 | ₩29,688 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,453 | ₩30,694 | ₩29,554 | ₩29,916 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,541 | ₩29,702 | ₩29,018 | ₩29,581 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,875 | ₩31,929 | ₩29,970 | ₩29,983 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩32,157 | ₩32,210 | ₩31,902 | ₩32,023 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,841 | ₩32,854 | ₩31,768 | ₩31,835 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,378 | ₩33,659 | ₩33,002 | ₩33,471 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,693 | ₩33,458 | ₩32,680 | ₩33,297 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,646 | ₩33,901 | ₩32,707 | ₩33,123 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,734 | ₩33,592 | ₩32,519 | ₩33,364 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,539 | ₩33,914 | ₩33,539 | ₩33,793 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,820 | ₩34,048 | ₩33,458 | ₩33,726 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,203 | ₩33,431 | ₩32,666 | ₩32,895 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩33,029 | ₩33,981 | ₩32,868 | ₩33,834 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,895 | ₩33,659 | ₩32,787 | ₩33,552 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,552 | ₩33,726 | ₩32,814 | ₩32,935 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,330 | ₩34,545 | ₩34,021 | ₩34,303 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,510 | ₩34,759 | ₩34,282 | ₩34,550 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,503 | ₩35,503 | ₩34,979 | ₩35,181 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩36,112 | ₩37,153 | ₩36,112 | ₩36,696 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,951 | ₩36,519 | ₩35,384 | ₩36,501 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩37,067 | ₩37,077 | ₩36,514 | ₩36,871 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩36,047 | ₩36,452 | ₩35,790 | ₩36,144 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,255 | ₩37,370 | ₩36,157 | ₩36,216 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,263 | ₩37,705 | ₩37,220 | ₩37,512 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,683 | ₩36,946 | ₩36,192 | ₩36,294 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,219 | ₩36,549 | ₩35,714 | ₩36,069 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩37,064 | ₩37,748 | ₩37,064 | ₩37,107 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩36,085 | ₩37,475 | ₩35,835 | ₩37,171 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩35,148 | ₩35,843 | ₩35,044 | ₩35,417 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,484 | ₩35,808 | ₩35,189 | ₩35,570 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩36,015 | ₩36,208 | ₩35,739 | ₩35,843 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,208 | ₩36,672 | ₩36,101 | ₩36,608 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,187 | ₩36,857 | ₩35,532 | ₩35,634 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,909 | ₩38,196 | ₩37,579 | ₩37,748 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,995 | ₩38,296 | ₩37,059 | ₩37,059 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,925 | ₩38,097 | ₩37,595 | ₩38,019 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,443 | ₩38,996 | ₩38,164 | ₩38,247 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,446 | ₩38,545 | ₩37,834 | ₩37,925 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,537 | ₩38,765 | ₩38,116 | ₩38,330 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,979 | ₩38,773 | ₩37,920 | ₩38,762 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,324 | ₩38,467 | ₩37,072 | ₩38,465 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩37,053 | ₩37,402 | ₩36,895 | ₩37,276 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,885 | ₩38,207 | ₩37,332 | ₩38,006 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩39,119 | ₩39,270 | ₩38,046 | ₩38,215 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,521 | ₩35,873 | ₩34,786 | ₩35,709 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,219 | ₩36,372 | ₩35,875 | ₩36,270 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,433 | ₩36,841 | ₩35,417 | ₩36,841 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,808 | ₩36,916 | ₩35,631 | ₩36,128 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,181 | ₩36,281 | ₩35,087 | ₩36,144 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,687 | ₩34,781 | ₩34,134 | ₩34,373 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,426 | ₩34,376 | ₩33,270 | ₩33,657 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,257 | ₩33,630 | ₩32,661 | ₩32,836 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩35,105 | ₩35,245 | ₩34,389 | ₩34,676 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,274 | ₩34,692 | ₩33,673 | ₩34,389 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,692 | ₩35,666 | ₩34,225 | ₩34,730 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,309 | ₩35,524 | ₩34,030 | ₩34,333 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩35,146 | ₩35,524 | ₩34,357 | ₩35,307 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,279 | ₩38,043 | ₩36,224 | ₩36,313 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,422 | ₩39,736 | ₩38,980 | ₩39,133 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,714 | ₩39,363 | ₩38,524 | ₩39,211 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,312 | ₩39,396 | ₩37,668 | ₩37,767 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,273 | ₩40,281 | ₩39,307 | ₩39,452 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,978 | ₩40,405 | ₩39,597 | ₩40,042 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,301 | ₩41,301 | ₩40,311 | ₩40,461 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,801 | ₩41,239 | ₩39,514 | ₩41,110 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,699 | ₩40,066 | ₩39,495 | ₩39,629 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩40,010 | ₩40,150 | ₩39,473 | ₩39,653 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩41,132 | ₩41,193 | ₩40,622 | ₩40,686 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,496 | ₩40,772 | ₩38,907 | ₩40,230 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,758 | ₩43,466 | ₩42,535 | ₩43,187 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,487 | ₩43,769 | ₩43,117 | ₩43,571 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,921 | ₩43,581 | ₩42,339 | ₩43,581 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,263 | ₩44,536 | ₩43,597 | ₩43,597 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,837 | ₩43,723 | ₩41,835 | ₩43,654 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,996 | ₩43,434 | ₩42,081 | ₩42,806 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,762 | ₩42,835 | ₩41,684 | ₩42,822 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,909 | ₩41,285 | ₩40,568 | ₩41,030 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩42,143 | ₩42,699 | ₩41,534 | ₩42,028 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,756 | ₩41,480 | ₩40,171 | ₩41,193 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,431 | ₩41,620 | ₩39,935 | ₩41,177 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,829 | ₩42,167 | ₩39,441 | ₩39,441 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,951 | ₩42,986 | ₩41,676 | ₩41,853 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,546 | ₩42,707 | ₩41,510 | ₩41,612 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩42,009 | ₩42,607 | ₩41,869 | ₩42,406 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩41,051 | ₩42,296 | ₩40,976 | ₩41,558 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,775 | ₩41,963 | ₩40,257 | ₩40,262 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,668 | ₩45,011 | ₩42,017 | ₩43,010 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,271 | ₩44,767 | ₩42,269 | ₩42,854 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,339 | ₩42,771 | ₩40,268 | ₩41,894 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,448 | ₩45,282 | ₩39,007 | ₩41,282 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,598 | ₩52,258 | ₩47,179 | ₩48,958 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩49,200 | ₩49,946 | ₩48,049 | ₩49,881 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,643 | ₩47,802 | ₩45,229 | ₩46,951 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,303 | ₩52,967 | ₩48,741 | ₩49,307 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,357 | ₩49,624 | ₩48,081 | ₩49,567 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,594 | ₩47,198 | ₩45,210 | ₩47,198 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,478 | ₩45,977 | ₩44,526 | ₩45,282 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩45,194 | ₩45,663 | ₩44,848 | ₩45,489 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,674 | ₩43,911 | ₩42,374 | ₩43,761 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,868 | ₩44,850 | ₩43,579 | ₩44,410 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩45,202 | ₩45,886 | ₩44,654 | ₩45,658 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,835 | ₩46,288 | ₩44,448 | ₩44,633 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,360 | ₩46,079 | ₩45,172 | ₩45,459 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,791 | ₩45,408 | ₩44,276 | ₩44,601 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩42,100 | ₩43,656 | ₩41,751 | ₩43,466 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,237 | ₩43,050 | ₩41,588 | ₩43,002 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩43,203 | ₩44,719 | ₩43,131 | ₩44,370 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,743 | ₩42,272 | ₩41,437 | ₩41,491 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,300 | ₩40,490 | ₩39,444 | ₩39,973 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,784 | ₩39,551 | ₩38,636 | ₩39,007 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,898 | ₩41,400 | ₩39,447 | ₩39,455 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,273 | ₩40,724 | ₩39,173 | ₩40,531 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,899 | ₩47,211 | ₩44,467 | ₩47,198 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩43,122 | ₩43,187 | ₩40,912 | ₩41,990 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,638 | ₩45,806 | ₩44,335 | ₩45,398 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,439 | ₩43,439 | ₩42,205 | ₩43,063 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩41,067 | ₩42,012 | ₩41,024 | ₩41,872 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,588 | ₩41,746 | ₩40,906 | ₩41,309 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,675 | ₩40,407 | ₩39,355 | ₩40,107 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,741 | ₩39,551 | ₩38,687 | ₩39,202 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩38,070 | ₩38,797 | ₩37,968 | ₩38,473 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,563 | ₩37,662 | ₩36,141 | ₩36,624 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,924 | ₩36,640 | ₩35,857 | ₩36,616 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩36,071 | ₩36,117 | ₩35,505 | ₩36,077 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,994 | ₩36,941 | ₩35,666 | ₩36,863 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,222 | ₩36,267 | ₩35,604 | ₩35,932 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,680 | ₩35,886 | ₩35,395 | ₩35,685 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,274 | ₩35,669 | ₩34,942 | ₩35,492 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,580 | ₩36,222 | ₩35,234 | ₩36,136 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,674 | ₩35,937 | ₩35,181 | ₩35,934 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,645 | ₩35,959 | ₩34,671 | ₩34,880 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,226 | ₩35,846 | ₩35,148 | ₩35,532 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,424 | ₩34,853 | ₩34,156 | ₩34,759 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩34,043 | ₩34,217 | ₩33,678 | ₩34,019 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,764 | ₩34,250 | ₩33,622 | ₩34,129 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,539 | ₩33,968 | ₩33,029 | ₩33,458 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,612 | ₩34,837 | ₩33,512 | ₩33,611 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,373 | ₩34,596 | ₩33,826 | ₩33,877 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩34,048 | ₩34,571 | ₩33,651 | ₩34,357 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,764 | ₩34,349 | ₩33,410 | ₩33,890 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,855 | ₩34,684 | ₩33,485 | ₩34,317 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,798 | ₩36,007 | ₩34,826 | ₩34,883 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩35,178 | ₩36,138 | ₩35,028 | ₩36,028 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,213 | ₩35,682 | ₩34,869 | ₩35,476 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,357 | ₩35,001 | ₩34,236 | ₩34,848 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,839 | ₩34,166 | ₩33,493 | ₩33,938 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,327 | ₩34,612 | ₩33,340 | ₩33,657 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,547 | ₩34,934 | ₩34,343 | ₩34,775 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,660 | ₩34,813 | ₩34,048 | ₩34,097 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,717 | ₩35,795 | ₩34,829 | ₩35,146 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,830 | ₩35,865 | ₩34,971 | ₩35,328 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,724 | ₩35,663 | ₩34,534 | ₩35,519 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,808 | ₩34,902 | ₩34,145 | ₩34,319 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,474 | ₩34,405 | ₩33,383 | ₩34,311 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,596 | ₩34,596 | ₩33,844 | ₩34,188 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,339 | ₩35,790 | ₩34,885 | ₩34,955 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,776 | ₩36,114 | ₩35,291 | ₩35,347 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,885 | ₩36,165 | ₩34,204 | ₩35,503 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,735 | ₩34,961 | ₩33,842 | ₩34,461 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,214 | ₩37,027 | ₩35,977 | ₩37,008 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,754 | ₩37,799 | ₩35,551 | ₩35,583 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,760 | ₩39,841 | ₩38,636 | ₩39,608 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,901 | ₩38,011 | ₩37,080 | ₩37,794 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩36,122 | ₩37,719 | ₩35,551 | ₩37,131 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,583 | ₩36,646 | ₩35,403 | ₩36,192 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,709 | ₩36,112 | ₩34,362 | ₩34,754 | -2.67% | 398.8만 |
|---|