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 | ₩27,721 | ₩28,028 | ₩27,721 | ₩27,748 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,187 | ₩27,387 | ₩27,053 | ₩27,374 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,147 | ₩27,374 | ₩26,986 | ₩27,120 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,162 | ₩28,536 | ₩27,948 | ₩28,389 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,469 | ₩28,616 | ₩28,309 | ₩28,429 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,603 | ₩28,763 | ₩28,108 | ₩28,389 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,723 | ₩28,736 | ₩28,162 | ₩28,683 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,471 | ₩29,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,137 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,378 | ₩29,631 | ₩29,177 | ₩29,578 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,337 | ₩29,645 | ₩29,217 | ₩29,404 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,259 | ₩30,887 | ₩30,192 | ₩30,700 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,820 | ₩30,874 | ₩30,393 | ₩30,727 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,727 | ₩30,807 | ₩30,353 | ₩30,660 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,675 | ₩31,836 | ₩31,128 | ₩31,729 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩31,996 | ₩32,183 | ₩31,488 | ₩31,702 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,769 | ₩31,796 | ₩31,488 | ₩31,649 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,381 | ₩31,568 | ₩30,941 | ₩31,047 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,542 | ₩31,756 | ₩30,513 | ₩30,874 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,555 | ₩31,582 | ₩30,981 | ₩31,515 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,395 | ₩31,462 | ₩31,007 | ₩31,034 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩32,023 | ₩32,170 | ₩31,502 | ₩31,555 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,502 | ₩31,649 | ₩30,967 | ₩31,034 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,145 | ₩33,359 | ₩32,771 | ₩32,824 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩32,891 | ₩33,118 | ₩32,584 | ₩32,637 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩33,973 | ₩33,987 | ₩33,506 | ₩33,813 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,399 | ₩34,614 | ₩33,091 | ₩34,454 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,250 | ₩32,851 | ₩32,250 | ₩32,838 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,223 | ₩32,223 | ₩31,609 | ₩31,635 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,158 | ₩33,345 | ₩32,904 | ₩33,105 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩34,989 | ₩35,603 | ₩34,227 | ₩34,454 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,796 | ₩32,878 | ₩31,609 | ₩32,838 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,490 | ₩32,504 | ₩32,036 | ₩32,049 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,849 | ₩32,504 | ₩31,849 | ₩32,490 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,798 | ₩33,425 | ₩32,757 | ₩32,904 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,731 | ₩32,744 | ₩32,277 | ₩32,664 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,116 | ₩32,437 | ₩31,889 | ₩32,330 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩31,943 | ₩32,383 | ₩31,929 | ₩32,370 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,622 | ₩31,796 | ₩31,168 | ₩31,235 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,143 | ₩32,477 | ₩32,063 | ₩32,317 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩31,929 | ₩32,116 | ₩31,876 | ₩31,969 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩31,956 | ₩32,183 | ₩31,809 | ₩31,849 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,666 | ₩33,666 | ₩33,118 | ₩33,198 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,225 | ₩33,319 | ₩32,904 | ₩33,091 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,225 | ₩33,613 | ₩32,824 | ₩33,546 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,305 | ₩33,706 | ₩33,091 | ₩33,466 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,279 | ₩33,613 | ₩33,078 | ₩33,252 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩32,864 | ₩33,425 | ₩32,811 | ₩33,158 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,196 | ₩32,971 | ₩32,023 | ₩32,731 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,166 | ₩30,553 | ₩30,139 | ₩30,500 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,834 | ₩31,181 | ₩30,500 | ₩31,034 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,101 | ₩31,889 | ₩30,927 | ₩31,862 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,393 | ₩31,181 | ₩30,072 | ₩30,567 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,500 | ₩30,914 | ₩30,273 | ₩30,607 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,074 | ₩31,462 | ₩30,954 | ₩31,288 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,273 | ₩30,633 | ₩30,032 | ₩30,139 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,473 | ₩30,673 | ₩30,353 | ₩30,433 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,689 | ₩31,996 | ₩31,395 | ₩31,422 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,727 | ₩31,261 | ₩30,673 | ₩31,101 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,660 | ₩30,914 | ₩30,433 | ₩30,460 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,778 | ₩30,460 | ₩29,725 | ₩30,326 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩30,994 | ₩31,074 | ₩30,473 | ₩30,580 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,715 | ₩32,009 | ₩31,047 | ₩31,889 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,194 | ₩32,063 | ₩31,114 | ₩31,662 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,820 | ₩30,820 | ₩30,206 | ₩30,366 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,713 | ₩31,114 | ₩30,673 | ₩30,820 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,339 | ₩30,567 | ₩30,246 | ₩30,326 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,418 | ₩29,939 | ₩29,364 | ₩29,605 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,061 | ₩31,181 | ₩30,633 | ₩30,740 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,860 | ₩30,994 | ₩30,540 | ₩30,927 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,420 | ₩30,914 | ₩30,339 | ₩30,607 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,364 | ₩29,832 | ₩29,337 | ₩29,431 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,484 | ₩29,765 | ₩29,191 | ₩29,498 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,271 | ₩29,752 | ₩29,271 | ₩29,578 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,271 | ₩29,605 | ₩29,044 | ₩29,444 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩28,883 | ₩28,937 | ₩28,362 | ₩28,750 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,523 | ₩28,816 | ₩27,921 | ₩28,215 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩29,925 | ₩30,126 | ₩29,631 | ₩29,845 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,647 | ₩30,901 | ₩30,380 | ₩30,580 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,555 | ₩31,609 | ₩30,834 | ₩31,034 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩32,891 | ₩32,998 | ₩31,635 | ₩31,675 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,065 | ₩33,292 | ₩32,651 | ₩32,838 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,824 | ₩33,158 | ₩32,530 | ₩32,597 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩31,021 | ₩31,154 | ₩30,500 | ₩31,034 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,086 | ₩31,128 | ₩30,059 | ₩31,007 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,059 | ₩30,553 | ₩29,551 | ₩29,565 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,326 | ₩30,567 | ₩29,431 | ₩29,792 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,418 | ₩29,578 | ₩28,897 | ₩29,458 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,742 | ₩31,796 | ₩29,845 | ₩29,858 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩32,023 | ₩32,076 | ₩31,769 | ₩31,889 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,704 | ₩32,717 | ₩31,635 | ₩31,702 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,238 | ₩33,519 | ₩32,864 | ₩33,332 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,557 | ₩33,319 | ₩32,544 | ₩33,158 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,506 | ₩33,759 | ₩32,570 | ₩32,985 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,597 | ₩33,452 | ₩32,383 | ₩33,225 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,399 | ₩33,773 | ₩33,399 | ₩33,653 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,679 | ₩33,906 | ₩33,319 | ₩33,586 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,065 | ₩33,292 | ₩32,530 | ₩32,757 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩32,891 | ₩33,840 | ₩32,731 | ₩33,693 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,757 | ₩33,519 | ₩32,651 | ₩33,412 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,412 | ₩33,586 | ₩32,677 | ₩32,798 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,187 | ₩34,401 | ₩33,880 | ₩34,160 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,366 | ₩34,614 | ₩34,139 | ₩34,406 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,355 | ₩35,355 | ₩34,834 | ₩35,034 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩35,961 | ₩36,998 | ₩35,961 | ₩36,544 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,801 | ₩36,367 | ₩35,237 | ₩36,349 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩36,912 | ₩36,923 | ₩36,362 | ₩36,717 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩35,897 | ₩36,300 | ₩35,640 | ₩35,993 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,099 | ₩37,214 | ₩36,007 | ₩36,065 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,107 | ₩37,548 | ₩37,065 | ₩37,356 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,530 | ₩36,792 | ₩36,041 | ₩36,143 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,068 | ₩36,397 | ₩35,566 | ₩35,918 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩36,910 | ₩37,591 | ₩36,910 | ₩36,952 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩35,934 | ₩37,318 | ₩35,686 | ₩37,017 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩35,002 | ₩35,694 | ₩34,898 | ₩35,269 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,336 | ₩35,659 | ₩35,042 | ₩35,421 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩35,865 | ₩36,057 | ₩35,590 | ₩35,694 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,057 | ₩36,520 | ₩35,950 | ₩36,455 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,036 | ₩36,704 | ₩35,384 | ₩35,486 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,751 | ₩38,037 | ₩37,423 | ₩37,591 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,837 | ₩38,136 | ₩36,904 | ₩36,904 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,767 | ₩37,938 | ₩37,439 | ₩37,861 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,283 | ₩38,833 | ₩38,005 | ₩38,088 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,286 | ₩38,385 | ₩37,676 | ₩37,767 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,376 | ₩38,604 | ₩37,957 | ₩38,171 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,821 | ₩38,612 | ₩37,762 | ₩38,601 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,169 | ₩38,307 | ₩36,918 | ₩38,304 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩36,899 | ₩37,246 | ₩36,741 | ₩37,121 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,727 | ₩38,048 | ₩37,177 | ₩37,847 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩38,956 | ₩39,106 | ₩37,888 | ₩38,056 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,373 | ₩35,723 | ₩34,641 | ₩35,560 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,068 | ₩36,220 | ₩35,726 | ₩36,119 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,285 | ₩36,688 | ₩35,269 | ₩36,688 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,659 | ₩36,763 | ₩35,483 | ₩35,977 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,034 | ₩36,129 | ₩34,940 | ₩35,993 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,542 | ₩34,636 | ₩33,992 | ₩34,230 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,287 | ₩34,232 | ₩33,132 | ₩33,516 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,118 | ₩33,490 | ₩32,525 | ₩32,699 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩34,959 | ₩35,098 | ₩34,246 | ₩34,532 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,131 | ₩34,548 | ₩33,532 | ₩34,246 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,548 | ₩35,518 | ₩34,083 | ₩34,585 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,162 | ₩35,376 | ₩33,888 | ₩34,190 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩34,999 | ₩35,376 | ₩34,214 | ₩35,160 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,123 | ₩37,885 | ₩36,073 | ₩36,161 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,258 | ₩39,571 | ₩38,817 | ₩38,970 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,553 | ₩39,199 | ₩38,363 | ₩39,047 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,149 | ₩39,232 | ₩37,511 | ₩37,610 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,105 | ₩40,113 | ₩39,143 | ₩39,288 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,811 | ₩40,236 | ₩39,432 | ₩39,875 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,129 | ₩41,129 | ₩40,143 | ₩40,292 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,635 | ₩41,067 | ₩39,349 | ₩40,939 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,533 | ₩39,899 | ₩39,330 | ₩39,464 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩39,843 | ₩39,982 | ₩39,309 | ₩39,488 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩40,960 | ₩41,022 | ₩40,453 | ₩40,517 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,327 | ₩40,602 | ₩38,745 | ₩40,062 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,579 | ₩43,285 | ₩42,358 | ₩43,007 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,306 | ₩43,587 | ₩42,937 | ₩43,389 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,742 | ₩43,400 | ₩42,163 | ₩43,400 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,078 | ₩44,351 | ₩43,416 | ₩43,416 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,663 | ₩43,541 | ₩41,660 | ₩43,472 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,817 | ₩43,253 | ₩41,906 | ₩42,627 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,588 | ₩42,657 | ₩41,511 | ₩42,644 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,738 | ₩41,113 | ₩40,399 | ₩40,859 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩41,968 | ₩42,521 | ₩41,361 | ₩41,853 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,586 | ₩41,308 | ₩40,004 | ₩41,022 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,263 | ₩41,447 | ₩39,769 | ₩41,006 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,655 | ₩41,992 | ₩39,277 | ₩39,277 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,772 | ₩42,807 | ₩41,503 | ₩41,679 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,368 | ₩42,529 | ₩41,337 | ₩41,438 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩41,834 | ₩42,430 | ₩41,695 | ₩42,229 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩40,880 | ₩42,120 | ₩40,805 | ₩41,385 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,605 | ₩41,789 | ₩40,089 | ₩40,095 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,482 | ₩44,824 | ₩41,842 | ₩42,831 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,086 | ₩44,581 | ₩42,093 | ₩42,676 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,163 | ₩42,593 | ₩40,100 | ₩41,719 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,263 | ₩45,094 | ₩38,844 | ₩41,110 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,383 | ₩52,041 | ₩46,983 | ₩48,754 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩48,995 | ₩49,737 | ₩47,848 | ₩49,673 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,445 | ₩47,603 | ₩45,040 | ₩46,756 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,089 | ₩52,746 | ₩48,538 | ₩49,102 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,156 | ₩49,417 | ₩47,880 | ₩49,361 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,404 | ₩47,001 | ₩45,022 | ₩47,001 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,289 | ₩45,786 | ₩44,340 | ₩45,094 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩45,005 | ₩45,473 | ₩44,661 | ₩45,299 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,497 | ₩43,728 | ₩42,197 | ₩43,579 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,686 | ₩44,663 | ₩43,397 | ₩44,225 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩45,013 | ₩45,695 | ₩44,468 | ₩45,468 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,644 | ₩46,096 | ₩44,263 | ₩44,447 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,171 | ₩45,887 | ₩44,984 | ₩45,270 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,605 | ₩45,219 | ₩44,092 | ₩44,415 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩41,925 | ₩43,474 | ₩41,577 | ₩43,285 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,061 | ₩42,871 | ₩41,414 | ₩42,823 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩43,023 | ₩44,533 | ₩42,951 | ₩44,185 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,569 | ₩42,096 | ₩41,265 | ₩41,318 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,132 | ₩40,322 | ₩39,280 | ₩39,806 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,622 | ₩39,386 | ₩38,475 | ₩38,844 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,728 | ₩41,227 | ₩39,282 | ₩39,290 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,105 | ₩40,554 | ₩39,010 | ₩40,362 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,712 | ₩47,015 | ₩44,281 | ₩47,001 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩42,943 | ₩43,007 | ₩40,741 | ₩41,815 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,452 | ₩45,615 | ₩44,150 | ₩45,209 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,258 | ₩43,258 | ₩42,029 | ₩42,884 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩40,896 | ₩41,837 | ₩40,853 | ₩41,698 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,414 | ₩41,572 | ₩40,736 | ₩41,137 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,509 | ₩40,239 | ₩39,191 | ₩39,940 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,580 | ₩39,386 | ₩38,526 | ₩39,039 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩37,912 | ₩38,636 | ₩37,810 | ₩38,312 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,407 | ₩37,505 | ₩35,990 | ₩36,471 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,774 | ₩36,487 | ₩35,707 | ₩36,463 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩35,921 | ₩35,966 | ₩35,357 | ₩35,926 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,844 | ₩36,787 | ₩35,518 | ₩36,709 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,071 | ₩36,116 | ₩35,456 | ₩35,782 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,531 | ₩35,737 | ₩35,248 | ₩35,536 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,127 | ₩35,520 | ₩34,796 | ₩35,344 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,432 | ₩36,071 | ₩35,087 | ₩35,985 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,526 | ₩35,787 | ₩35,034 | ₩35,785 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,496 | ₩35,809 | ₩34,526 | ₩34,735 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,079 | ₩35,697 | ₩35,002 | ₩35,384 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,280 | ₩34,708 | ₩34,013 | ₩34,614 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩33,901 | ₩34,075 | ₩33,538 | ₩33,877 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,623 | ₩34,107 | ₩33,482 | ₩33,987 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,399 | ₩33,826 | ₩32,891 | ₩33,319 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,468 | ₩34,692 | ₩33,372 | ₩33,471 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,230 | ₩34,451 | ₩33,685 | ₩33,735 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩33,906 | ₩34,427 | ₩33,511 | ₩34,214 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,623 | ₩34,206 | ₩33,270 | ₩33,749 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,714 | ₩34,540 | ₩33,345 | ₩34,174 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,648 | ₩35,857 | ₩34,681 | ₩34,737 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩35,031 | ₩35,988 | ₩34,882 | ₩35,878 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,066 | ₩35,534 | ₩34,724 | ₩35,328 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,214 | ₩34,855 | ₩34,093 | ₩34,703 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,698 | ₩34,024 | ₩33,353 | ₩33,797 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,184 | ₩34,468 | ₩33,201 | ₩33,516 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,403 | ₩34,788 | ₩34,200 | ₩34,630 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,516 | ₩34,668 | ₩33,906 | ₩33,955 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,568 | ₩35,646 | ₩34,684 | ₩34,999 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,681 | ₩35,715 | ₩34,826 | ₩35,181 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,580 | ₩35,515 | ₩34,390 | ₩35,371 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,663 | ₩34,756 | ₩34,003 | ₩34,176 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,335 | ₩34,262 | ₩33,244 | ₩34,168 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,451 | ₩34,451 | ₩33,703 | ₩34,045 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,192 | ₩35,640 | ₩34,740 | ₩34,810 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,627 | ₩35,964 | ₩35,144 | ₩35,200 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,740 | ₩36,015 | ₩34,061 | ₩35,355 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,590 | ₩34,815 | ₩33,701 | ₩34,318 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,063 | ₩36,872 | ₩35,828 | ₩36,854 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,596 | ₩37,642 | ₩35,403 | ₩35,435 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,598 | ₩39,675 | ₩38,475 | ₩39,443 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,743 | ₩37,853 | ₩36,926 | ₩37,636 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩35,972 | ₩37,562 | ₩35,403 | ₩36,976 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,435 | ₩36,493 | ₩35,256 | ₩36,041 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,560 | ₩35,961 | ₩34,219 | ₩34,609 | -2.67% | 398.8만 |
|---|