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 | ₩27,717 | ₩28,025 | ₩27,717 | ₩27,744 | +0.10% | 114.5만 |
| 2026.10.08 | ₩27,183 | ₩27,383 | ₩27,050 | ₩27,370 | +0.69% | 125.7만 |
| 2026.10.07 | ₩27,143 | ₩27,370 | ₩26,983 | ₩27,116 | -0.10% | 107.8만 |
| 2026.10.06 | ₩28,158 | ₩28,532 | ₩27,945 | ₩28,385 | +0.81% | 58.1만 |
| 2026.10.05 | ₩28,465 | ₩28,612 | ₩28,305 | ₩28,425 | -0.14% | 51.4만 |
| 2026.10.02 | ₩28,599 | ₩28,759 | ₩28,105 | ₩28,385 | -0.75% | 108.5만 |
| 2026.10.01 | ₩28,719 | ₩28,733 | ₩28,158 | ₩28,679 | -0.14% | 110.3만 |
| 2026.09.30 | ₩29,467 | ₩29,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,133 |
| -1.13% |
| 52.1만 |
| 2026.09.29 | ₩29,374 | ₩29,628 | ₩29,173 | ₩29,574 | +0.68% | 62.5만 |
|---|
| 2026.09.28 | ₩29,334 | ₩29,641 | ₩29,214 | ₩29,401 | +0.23% | 71.9만 |
|---|
| 2026.09.25 | ₩30,255 | ₩30,883 | ₩30,189 | ₩30,696 | +1.46% | 55.7만 |
|---|
| 2026.09.24 | ₩30,816 | ₩30,870 | ₩30,389 | ₩30,723 | -0.30% | 77만 |
|---|
| 2026.09.23 | ₩30,723 | ₩30,803 | ₩30,349 | ₩30,656 | -0.22% | 104만 |
|---|
| 2026.09.22 | ₩31,671 | ₩31,832 | ₩31,124 | ₩31,725 | +0.17% | 83.7만 |
|---|
| 2026.09.21 | ₩31,992 | ₩32,179 | ₩31,484 | ₩31,698 | -0.92% | 78.8만 |
|---|
| 2026.09.18 | ₩31,765 | ₩31,792 | ₩31,484 | ₩31,645 | -0.38% | 48.8만 |
|---|
| 2026.09.17 | ₩31,377 | ₩31,564 | ₩30,937 | ₩31,044 | -1.06% | 65.8만 |
|---|
| 2026.09.16 | ₩31,538 | ₩31,751 | ₩30,509 | ₩30,870 | -2.12% | 78.4만 |
|---|
| 2026.09.15 | ₩31,551 | ₩31,578 | ₩30,977 | ₩31,511 | -0.13% | 68.2만 |
|---|
| 2026.09.14 | ₩31,391 | ₩31,458 | ₩31,003 | ₩31,030 | -1.15% | 68.7만 |
|---|
| 2026.09.11 | ₩32,019 | ₩32,166 | ₩31,498 | ₩31,551 | -1.46% | 71만 |
|---|
| 2026.09.10 | ₩31,498 | ₩31,645 | ₩30,963 | ₩31,030 | -1.48% | 160.4만 |
|---|
| 2026.09.09 | ₩33,141 | ₩33,354 | ₩32,767 | ₩32,820 | -0.97% | 96.9만 |
|---|
| 2026.09.08 | ₩32,887 | ₩33,114 | ₩32,580 | ₩32,633 | -0.77% | 99.4만 |
|---|
| 2026.09.04 | ₩33,969 | ₩33,982 | ₩33,501 | ₩33,809 | -0.47% | 73.7만 |
|---|
| 2026.09.03 | ₩33,395 | ₩34,610 | ₩33,087 | ₩34,450 | +3.16% | 174.1만 |
|---|
| 2026.09.02 | ₩32,246 | ₩32,847 | ₩32,246 | ₩32,833 | +1.82% | 70만 |
|---|
| 2026.09.01 | ₩32,219 | ₩32,219 | ₩31,605 | ₩31,631 | -1.82% | 128만 |
|---|
| 2026.08.31 | ₩33,154 | ₩33,341 | ₩32,900 | ₩33,101 | -0.16% | 125.5만 |
|---|
| 2026.08.28 | ₩34,984 | ₩35,599 | ₩34,223 | ₩34,450 | -1.53% | 280.3만 |
|---|
| 2026.08.27 | ₩31,792 | ₩32,874 | ₩31,605 | ₩32,833 | +3.28% | 59.3만 |
|---|
| 2026.08.26 | ₩32,486 | ₩32,500 | ₩32,032 | ₩32,045 | -1.36% | 63.6만 |
|---|
| 2026.08.25 | ₩31,845 | ₩32,500 | ₩31,845 | ₩32,486 | +2.01% | 69.4만 |
|---|
| 2026.08.24 | ₩32,793 | ₩33,421 | ₩32,753 | ₩32,900 | +0.33% | 117.4만 |
|---|
| 2026.08.21 | ₩32,727 | ₩32,740 | ₩32,272 | ₩32,660 | -0.20% | 130.7만 |
|---|
| 2026.08.20 | ₩32,112 | ₩32,433 | ₩31,885 | ₩32,326 | +0.67% | 78.2만 |
|---|
| 2026.08.19 | ₩31,938 | ₩32,379 | ₩31,925 | ₩32,366 | +1.34% | 133.9만 |
|---|
| 2026.08.18 | ₩31,618 | ₩31,792 | ₩31,164 | ₩31,231 | -1.23% | 53.1만 |
|---|
| 2026.08.17 | ₩32,139 | ₩32,473 | ₩32,059 | ₩32,313 | +0.54% | 74.3만 |
|---|
| 2026.08.14 | ₩31,925 | ₩32,112 | ₩31,872 | ₩31,965 | +0.13% | 40.7만 |
|---|
| 2026.08.13 | ₩31,952 | ₩32,179 | ₩31,805 | ₩31,845 | -0.33% | 76.2만 |
|---|
| 2026.08.12 | ₩33,662 | ₩33,662 | ₩33,114 | ₩33,194 | -1.39% | 69.2만 |
|---|
| 2026.08.11 | ₩33,221 | ₩33,314 | ₩32,900 | ₩33,087 | -0.40% | 48.1만 |
|---|
| 2026.08.10 | ₩33,221 | ₩33,608 | ₩32,820 | ₩33,541 | +0.97% | 77.1만 |
|---|
| 2026.08.07 | ₩33,301 | ₩33,702 | ₩33,087 | ₩33,461 | +0.48% | 126.4만 |
|---|
| 2026.08.06 | ₩33,274 | ₩33,608 | ₩33,074 | ₩33,248 | -0.08% | 76만 |
|---|
| 2026.08.05 | ₩32,860 | ₩33,421 | ₩32,807 | ₩33,154 | +0.89% | 97.2만 |
|---|
| 2026.08.04 | ₩32,192 | ₩32,967 | ₩32,019 | ₩32,727 | +1.66% | 168.6만 |
|---|
| 2026.08.03 | ₩30,162 | ₩30,549 | ₩30,135 | ₩30,496 | +1.11% | 56.6만 |
|---|
| 2026.07.31 | ₩30,830 | ₩31,177 | ₩30,496 | ₩31,030 | +0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩31,097 | ₩31,885 | ₩30,923 | ₩31,858 | +2.45% | 87.1만 |
|---|
| 2026.07.29 | ₩30,389 | ₩31,177 | ₩30,068 | ₩30,563 | +0.57% | 41.9만 |
|---|
| 2026.07.28 | ₩30,496 | ₩30,910 | ₩30,269 | ₩30,603 | +0.35% | 27.4만 |
|---|
| 2026.07.27 | ₩31,070 | ₩31,458 | ₩30,950 | ₩31,284 | +0.69% | 76.2만 |
|---|
| 2026.07.24 | ₩30,269 | ₩30,629 | ₩30,028 | ₩30,135 | -0.44% | 40.6만 |
|---|
| 2026.07.23 | ₩30,469 | ₩30,670 | ₩30,349 | ₩30,429 | -0.13% | 58.7만 |
|---|
| 2026.07.22 | ₩31,685 | ₩31,992 | ₩31,391 | ₩31,418 | -0.84% | 53.2만 |
|---|
| 2026.07.21 | ₩30,723 | ₩31,257 | ₩30,670 | ₩31,097 | +1.22% | 50.6만 |
|---|
| 2026.07.20 | ₩30,656 | ₩30,910 | ₩30,429 | ₩30,456 | -0.65% | 51.1만 |
|---|
| 2026.07.17 | ₩29,775 | ₩30,456 | ₩29,721 | ₩30,322 | +1.84% | 66.3만 |
|---|
| 2026.07.16 | ₩30,990 | ₩31,070 | ₩30,469 | ₩30,576 | -1.34% | 64.3만 |
|---|
| 2026.07.15 | ₩31,711 | ₩32,005 | ₩31,044 | ₩31,885 | +0.55% | 67.9만 |
|---|
| 2026.07.14 | ₩31,190 | ₩32,059 | ₩31,110 | ₩31,658 | +1.50% | 80.7만 |
|---|
| 2026.07.13 | ₩30,816 | ₩30,816 | ₩30,202 | ₩30,362 | -1.47% | 92.6만 |
|---|
| 2026.07.10 | ₩30,710 | ₩31,110 | ₩30,670 | ₩30,816 | +0.35% | 51만 |
|---|
| 2026.07.09 | ₩30,336 | ₩30,563 | ₩30,242 | ₩30,322 | -0.04% | 45.6만 |
|---|
| 2026.07.08 | ₩29,414 | ₩29,935 | ₩29,360 | ₩29,601 | +0.64% | 95.6만 |
|---|
| 2026.07.07 | ₩31,057 | ₩31,177 | ₩30,629 | ₩30,736 | -1.03% | 39.3만 |
|---|
| 2026.07.06 | ₩30,857 | ₩30,990 | ₩30,536 | ₩30,923 | +0.22% | 76.4만 |
|---|
| 2026.07.02 | ₩30,416 | ₩30,910 | ₩30,336 | ₩30,603 | +0.61% | 73.3만 |
|---|
| 2026.07.01 | ₩29,360 | ₩29,828 | ₩29,334 | ₩29,427 | +0.23% | 83.4만 |
|---|
| 2026.06.30 | ₩29,481 | ₩29,761 | ₩29,187 | ₩29,494 | +0.05% | 83.3만 |
|---|
| 2026.06.29 | ₩29,267 | ₩29,748 | ₩29,267 | ₩29,574 | +1.05% | 87.4만 |
|---|
| 2026.06.26 | ₩29,267 | ₩29,601 | ₩29,040 | ₩29,441 | +0.59% | 65.4만 |
|---|
| 2026.06.25 | ₩28,880 | ₩28,933 | ₩28,359 | ₩28,746 | -0.46% | 256.3만 |
|---|
| 2026.06.24 | ₩28,519 | ₩28,813 | ₩27,918 | ₩28,212 | -1.08% | 134.6만 |
|---|
| 2026.06.23 | ₩29,921 | ₩30,122 | ₩29,628 | ₩29,841 | -0.27% | 138.6만 |
|---|
| 2026.06.22 | ₩30,643 | ₩30,897 | ₩30,376 | ₩30,576 | -0.22% | 46.4만 |
|---|
| 2026.06.18 | ₩31,551 | ₩31,605 | ₩30,830 | ₩31,030 | -1.65% | 78.8만 |
|---|
| 2026.06.17 | ₩32,887 | ₩32,994 | ₩31,631 | ₩31,671 | -3.70% | 91만 |
|---|
| 2026.06.16 | ₩33,061 | ₩33,288 | ₩32,646 | ₩32,833 | -0.69% | 55만 |
|---|
| 2026.06.15 | ₩32,820 | ₩33,154 | ₩32,526 | ₩32,593 | -0.69% | 98.2만 |
|---|
| 2026.06.12 | ₩31,017 | ₩31,150 | ₩30,496 | ₩31,030 | +0.04% | 103.1만 |
|---|
| 2026.06.11 | ₩30,082 | ₩31,124 | ₩30,055 | ₩31,003 | +3.06% | 119.1만 |
|---|
| 2026.06.10 | ₩30,055 | ₩30,549 | ₩29,547 | ₩29,561 | -1.64% | 143.9만 |
|---|
| 2026.06.09 | ₩30,322 | ₩30,563 | ₩29,427 | ₩29,788 | -1.76% | 98.8만 |
|---|
| 2026.06.08 | ₩29,414 | ₩29,574 | ₩28,893 | ₩29,454 | +0.14% | 127.3만 |
|---|
| 2026.06.05 | ₩31,738 | ₩31,792 | ₩29,841 | ₩29,855 | -5.93% | 146.2만 |
|---|
| 2026.06.04 | ₩32,019 | ₩32,072 | ₩31,765 | ₩31,885 | -0.42% | 50.3만 |
|---|
| 2026.06.03 | ₩32,700 | ₩32,713 | ₩31,631 | ₩31,698 | -3.06% | 112.1만 |
|---|
| 2026.06.02 | ₩33,234 | ₩33,515 | ₩32,860 | ₩33,328 | +0.28% | 50.8만 |
|---|
| 2026.06.01 | ₩32,553 | ₩33,314 | ₩32,540 | ₩33,154 | +1.85% | 66만 |
|---|
| 2026.05.29 | ₩33,501 | ₩33,755 | ₩32,566 | ₩32,980 | -1.56% | 134.9만 |
|---|
| 2026.05.28 | ₩32,593 | ₩33,448 | ₩32,379 | ₩33,221 | +1.93% | 85.7만 |
|---|
| 2026.05.27 | ₩33,395 | ₩33,769 | ₩33,395 | ₩33,648 | +0.76% | 43.2만 |
|---|
| 2026.05.26 | ₩33,675 | ₩33,902 | ₩33,314 | ₩33,582 | -0.28% | 67만 |
|---|
| 2026.05.22 | ₩33,061 | ₩33,288 | ₩32,526 | ₩32,753 | -0.93% | 52.6만 |
|---|
| 2026.05.21 | ₩32,887 | ₩33,835 | ₩32,727 | ₩33,688 | +2.44% | 49.3만 |
|---|
| 2026.05.20 | ₩32,753 | ₩33,515 | ₩32,646 | ₩33,408 | +2.00% | 66.6만 |
|---|
| 2026.05.19 | ₩33,408 | ₩33,582 | ₩32,673 | ₩32,793 | -1.84% | 90.5만 |
|---|
| 2026.05.18 | ₩34,183 | ₩34,396 | ₩33,875 | ₩34,156 | -0.08% | 92.5만 |
|---|
| 2026.05.15 | ₩34,362 | ₩34,610 | ₩34,135 | ₩34,402 | +0.12% | 126.6만 |
|---|
| 2026.05.14 | ₩35,350 | ₩35,350 | ₩34,829 | ₩35,029 | -0.91% | 108.4만 |
|---|
| 2026.05.13 | ₩35,957 | ₩36,993 | ₩35,957 | ₩36,539 | +1.62% | 101.9만 |
|---|
| 2026.05.12 | ₩35,796 | ₩36,363 | ₩35,233 | ₩36,344 | +1.53% | 63.9만 |
|---|
| 2026.05.11 | ₩36,908 | ₩36,918 | ₩36,357 | ₩36,713 | -0.53% | 112.5만 |
|---|
| 2026.05.08 | ₩35,892 | ₩36,296 | ₩35,636 | ₩35,989 | +0.27% | 71.9만 |
|---|
| 2026.05.07 | ₩37,095 | ₩37,209 | ₩36,002 | ₩36,061 | -2.79% | 79.6만 |
|---|
| 2026.05.06 | ₩37,103 | ₩37,543 | ₩37,060 | ₩37,351 | +0.67% | 98.1만 |
|---|
| 2026.05.05 | ₩36,526 | ₩36,787 | ₩36,037 | ₩36,138 | -1.06% | 71.5만 |
|---|
| 2026.05.04 | ₩36,063 | ₩36,392 | ₩35,561 | ₩35,914 | -0.41% | 78.1만 |
|---|
| 2026.05.01 | ₩36,905 | ₩37,586 | ₩36,905 | ₩36,948 | +0.12% | 97.5만 |
|---|
| 2026.04.30 | ₩35,930 | ₩37,314 | ₩35,681 | ₩37,012 | +3.01% | 146.7만 |
|---|
| 2026.04.29 | ₩34,997 | ₩35,689 | ₩34,893 | ₩35,265 | +0.76% | 67.2만 |
|---|
| 2026.04.28 | ₩35,331 | ₩35,655 | ₩35,038 | ₩35,417 | +0.24% | 78.4만 |
|---|
| 2026.04.27 | ₩35,860 | ₩36,053 | ₩35,585 | ₩35,689 | -0.48% | 72.7만 |
|---|
| 2026.04.24 | ₩36,053 | ₩36,515 | ₩35,946 | ₩36,451 | +1.10% | 52.3만 |
|---|
| 2026.04.23 | ₩36,031 | ₩36,699 | ₩35,379 | ₩35,481 | -1.53% | 162.3만 |
|---|
| 2026.04.22 | ₩37,746 | ₩38,032 | ₩37,418 | ₩37,586 | -0.42% | 47.4만 |
|---|
| 2026.04.21 | ₩37,832 | ₩38,131 | ₩36,900 | ₩36,900 | -2.46% | 125.1만 |
|---|
| 2026.04.20 | ₩37,763 | ₩37,933 | ₩37,434 | ₩37,856 | +0.25% | 100.1만 |
|---|
| 2026.04.17 | ₩38,278 | ₩38,828 | ₩38,000 | ₩38,083 | -0.51% | 106.1만 |
|---|
| 2026.04.16 | ₩38,281 | ₩38,380 | ₩37,672 | ₩37,763 | -1.35% | 77.7만 |
|---|
| 2026.04.15 | ₩38,372 | ₩38,599 | ₩37,952 | ₩38,166 | -0.54% | 86.9만 |
|---|
| 2026.04.14 | ₩37,816 | ₩38,607 | ₩37,757 | ₩38,596 | +2.06% | 53만 |
|---|
| 2026.04.13 | ₩37,164 | ₩38,302 | ₩36,913 | ₩38,299 | +3.06% | 56.2만 |
|---|
| 2026.04.10 | ₩36,894 | ₩37,242 | ₩36,737 | ₩37,116 | +0.60% | 39.4만 |
|---|
| 2026.04.09 | ₩37,722 | ₩38,043 | ₩37,172 | ₩37,843 | +0.32% | 86.4만 |
|---|
| 2026.04.08 | ₩38,951 | ₩39,101 | ₩37,883 | ₩38,051 | -2.31% | 307.3만 |
|---|
| 2026.04.07 | ₩35,369 | ₩35,719 | ₩34,637 | ₩35,556 | +0.53% | 70.5만 |
|---|
| 2026.04.06 | ₩36,063 | ₩36,216 | ₩35,721 | ₩36,114 | +0.14% | 33.8만 |
|---|
| 2026.04.02 | ₩35,281 | ₩36,683 | ₩35,265 | ₩36,683 | +3.98% | 79.6만 |
|---|
| 2026.04.01 | ₩35,655 | ₩36,758 | ₩35,478 | ₩35,973 | +0.89% | 152만 |
|---|
| 2026.03.31 | ₩35,029 | ₩36,125 | ₩34,936 | ₩35,989 | +2.74% | 129.4만 |
|---|
| 2026.03.30 | ₩34,538 | ₩34,631 | ₩33,988 | ₩34,225 | -0.91% | 74.4만 |
|---|
| 2026.03.27 | ₩33,282 | ₩34,228 | ₩33,127 | ₩33,512 | +0.69% | 106.3만 |
|---|
| 2026.03.26 | ₩33,114 | ₩33,485 | ₩32,521 | ₩32,695 | -1.27% | 173.2만 |
|---|
| 2026.03.25 | ₩34,955 | ₩35,094 | ₩34,241 | ₩34,527 | -1.22% | 84만 |
|---|
| 2026.03.24 | ₩34,127 | ₩34,543 | ₩33,528 | ₩34,241 | +0.34% | 141.6만 |
|---|
| 2026.03.23 | ₩34,543 | ₩35,513 | ₩34,078 | ₩34,581 | +0.11% | 179.3만 |
|---|
| 2026.03.20 | ₩35,158 | ₩35,371 | ₩33,883 | ₩34,185 | -2.77% | 272.7만 |
|---|
| 2026.03.19 | ₩34,995 | ₩35,371 | ₩34,209 | ₩35,155 | +0.46% | 457.4만 |
|---|
| 2026.03.18 | ₩37,119 | ₩37,880 | ₩36,069 | ₩36,157 | -2.59% | 292만 |
|---|
| 2026.03.17 | ₩39,253 | ₩39,566 | ₩38,812 | ₩38,965 | -0.74% | 47.3만 |
|---|
| 2026.03.16 | ₩38,548 | ₩39,194 | ₩38,358 | ₩39,042 | +1.28% | 81만 |
|---|
| 2026.03.13 | ₩39,144 | ₩39,227 | ₩37,506 | ₩37,605 | -3.93% | 178.5만 |
|---|
| 2026.03.12 | ₩40,100 | ₩40,108 | ₩39,138 | ₩39,283 | -2.04% | 79.9만 |
|---|
| 2026.03.11 | ₩39,806 | ₩40,231 | ₩39,427 | ₩39,870 | +0.16% | 93.6만 |
|---|
| 2026.03.10 | ₩41,123 | ₩41,123 | ₩40,138 | ₩40,287 | -2.03% | 96.1만 |
|---|
| 2026.03.09 | ₩39,630 | ₩41,062 | ₩39,344 | ₩40,934 | +3.29% | 169.7만 |
|---|
| 2026.03.06 | ₩39,528 | ₩39,894 | ₩39,325 | ₩39,459 | -0.18% | 122.3만 |
|---|
| 2026.03.05 | ₩39,838 | ₩39,977 | ₩39,304 | ₩39,483 | -0.89% | 146.1만 |
|---|
| 2026.03.04 | ₩40,955 | ₩41,016 | ₩40,447 | ₩40,512 | -1.08% | 79.9만 |
|---|
| 2026.03.03 | ₩40,322 | ₩40,597 | ₩38,740 | ₩40,057 | -0.66% | 249.9만 |
|---|
| 2026.03.02 | ₩42,574 | ₩43,279 | ₩42,352 | ₩43,001 | +1.00% | 130.3만 |
|---|
| 2026.02.27 | ₩43,301 | ₩43,581 | ₩42,932 | ₩43,383 | +0.19% | 110.5만 |
|---|
| 2026.02.26 | ₩42,737 | ₩43,394 | ₩42,157 | ₩43,394 | +1.54% | 130.4만 |
|---|
| 2026.02.25 | ₩44,073 | ₩44,345 | ₩43,410 | ₩43,410 | -1.50% | 196.8만 |
|---|
| 2026.02.24 | ₩41,658 | ₩43,536 | ₩41,655 | ₩43,466 | +4.34% | 164.6만 |
|---|
| 2026.02.23 | ₩42,812 | ₩43,247 | ₩41,901 | ₩42,622 | -0.44% | 121만 |
|---|
| 2026.02.20 | ₩41,583 | ₩42,651 | ₩41,505 | ₩42,638 | +2.54% | 210.3만 |
|---|
| 2026.02.19 | ₩40,733 | ₩41,107 | ₩40,394 | ₩40,853 | +0.30% | 89.4만 |
|---|
| 2026.02.18 | ₩41,962 | ₩42,515 | ₩41,356 | ₩41,847 | -0.27% | 132.1만 |
|---|
| 2026.02.17 | ₩40,581 | ₩41,302 | ₩39,999 | ₩41,016 | +1.07% | 174.7만 |
|---|
| 2026.02.13 | ₩40,258 | ₩41,441 | ₩39,763 | ₩41,000 | +1.84% | 218.1만 |
|---|
| 2026.02.12 | ₩41,650 | ₩41,986 | ₩39,272 | ₩39,272 | -5.71% | 214.4만 |
|---|
| 2026.02.11 | ₩42,766 | ₩42,801 | ₩41,497 | ₩41,674 | -2.55% | 119.8만 |
|---|
| 2026.02.10 | ₩42,363 | ₩42,523 | ₩41,332 | ₩41,433 | -2.19% | 109.9만 |
|---|
| 2026.02.09 | ₩41,829 | ₩42,424 | ₩41,690 | ₩42,224 | +0.95% | 124.3만 |
|---|
| 2026.02.06 | ₩40,875 | ₩42,114 | ₩40,800 | ₩41,380 | +1.24% | 232.8만 |
|---|
| 2026.02.05 | ₩40,600 | ₩41,783 | ₩40,084 | ₩40,089 | -1.26% | 484.8만 |
|---|
| 2026.02.04 | ₩44,476 | ₩44,818 | ₩41,837 | ₩42,825 | -3.71% | 252.8만 |
|---|
| 2026.02.03 | ₩44,081 | ₩44,575 | ₩42,088 | ₩42,670 | -3.20% | 301.5만 |
|---|
| 2026.02.02 | ₩42,157 | ₩42,587 | ₩40,095 | ₩41,714 | -1.05% | 440.7만 |
|---|
| 2026.01.30 | ₩44,257 | ₩45,088 | ₩38,839 | ₩41,105 | -7.12% | 1107만 |
|---|
| 2026.01.29 | ₩51,377 | ₩52,034 | ₩46,977 | ₩48,748 | -5.12% | 658.4만 |
|---|
| 2026.01.28 | ₩48,988 | ₩49,731 | ₩47,842 | ₩49,667 | +1.39% | 390.4만 |
|---|
| 2026.01.27 | ₩47,439 | ₩47,597 | ₩45,034 | ₩46,750 | -1.45% | 672.7만 |
|---|
| 2026.01.26 | ₩51,083 | ₩52,739 | ₩48,532 | ₩49,095 | -3.89% | 863.3만 |
|---|
| 2026.01.23 | ₩48,150 | ₩49,411 | ₩47,874 | ₩49,354 | +2.50% | 516만 |
|---|
| 2026.01.22 | ₩45,398 | ₩46,995 | ₩45,016 | ₩46,995 | +3.52% | 389.2만 |
|---|
| 2026.01.21 | ₩45,283 | ₩45,780 | ₩44,335 | ₩45,088 | -0.43% | 292.5만 |
|---|
| 2026.01.20 | ₩45,000 | ₩45,467 | ₩44,655 | ₩45,294 | +0.65% | 268.3만 |
|---|
| 2026.01.16 | ₩42,491 | ₩43,723 | ₩42,192 | ₩43,573 | +2.55% | 410.7만 |
|---|
| 2026.01.15 | ₩43,680 | ₩44,658 | ₩43,391 | ₩44,220 | +1.24% | 238.9만 |
|---|
| 2026.01.14 | ₩45,008 | ₩45,689 | ₩44,463 | ₩45,462 | +1.01% | 239.2만 |
|---|
| 2026.01.13 | ₩45,638 | ₩46,090 | ₩44,257 | ₩44,441 | -2.62% | 287.7만 |
|---|
| 2026.01.12 | ₩45,165 | ₩45,881 | ₩44,978 | ₩45,264 | +0.22% | 212.7만 |
|---|
| 2026.01.09 | ₩44,599 | ₩45,213 | ₩44,086 | ₩44,409 | -0.43% | 264.3만 |
|---|
| 2026.01.08 | ₩41,919 | ₩43,469 | ₩41,572 | ₩43,279 | +3.24% | 219.6만 |
|---|
| 2026.01.07 | ₩42,056 | ₩42,865 | ₩41,409 | ₩42,817 | +1.81% | 354.2만 |
|---|
| 2026.01.06 | ₩43,017 | ₩44,527 | ₩42,945 | ₩44,180 | +2.70% | 345.1만 |
|---|
| 2026.01.05 | ₩41,564 | ₩42,090 | ₩41,260 | ₩41,313 | -0.60% | 259.9만 |
|---|
| 2026.01.02 | ₩40,127 | ₩40,317 | ₩39,275 | ₩39,801 | -0.81% | 194.3만 |
|---|
| 2025.12.31 | ₩38,617 | ₩39,381 | ₩38,470 | ₩38,839 | +0.57% | 342.1만 |
|---|
| 2025.12.30 | ₩40,723 | ₩41,222 | ₩39,277 | ₩39,285 | -3.53% | 531.9만 |
|---|
| 2025.12.29 | ₩40,100 | ₩40,549 | ₩39,005 | ₩40,357 | +0.64% | 806.1만 |
|---|
| 2025.12.26 | ₩44,706 | ₩47,009 | ₩44,276 | ₩46,995 | +5.12% | 560.4만 |
|---|
| 2025.12.24 | ₩42,937 | ₩43,001 | ₩40,736 | ₩41,810 | -2.63% | 813만 |
|---|
| 2025.12.23 | ₩44,447 | ₩45,609 | ₩44,145 | ₩45,203 | +1.70% | 651.1만 |
|---|
| 2025.12.22 | ₩43,253 | ₩43,253 | ₩42,024 | ₩42,879 | -0.86% | 343.2만 |
|---|
| 2025.12.19 | ₩40,891 | ₩41,831 | ₩40,848 | ₩41,692 | +1.96% | 266.6만 |
|---|
| 2025.12.18 | ₩41,409 | ₩41,567 | ₩40,731 | ₩41,131 | -0.67% | 302만 |
|---|
| 2025.12.17 | ₩39,504 | ₩40,234 | ₩39,186 | ₩39,934 | +1.09% | 335.2만 |
|---|
| 2025.12.16 | ₩38,575 | ₩39,381 | ₩38,521 | ₩39,034 | +1.19% | 240.9만 |
|---|
| 2025.12.15 | ₩37,907 | ₩38,631 | ₩37,805 | ₩38,307 | +1.06% | 371.1만 |
|---|
| 2025.12.12 | ₩37,402 | ₩37,501 | ₩35,986 | ₩36,467 | -2.50% | 258.2만 |
|---|
| 2025.12.11 | ₩35,770 | ₩36,483 | ₩35,703 | ₩36,459 | +1.93% | 255.8만 |
|---|
| 2025.12.10 | ₩35,916 | ₩35,962 | ₩35,353 | ₩35,922 | +0.01% | 244.2만 |
|---|
| 2025.12.09 | ₩35,839 | ₩36,782 | ₩35,513 | ₩36,705 | +2.42% | 319만 |
|---|
| 2025.12.08 | ₩36,066 | ₩36,111 | ₩35,452 | ₩35,778 | -0.80% | 164.4만 |
|---|
| 2025.12.05 | ₩35,526 | ₩35,732 | ₩35,243 | ₩35,532 | +0.02% | 76.6만 |
|---|
| 2025.12.04 | ₩35,123 | ₩35,516 | ₩34,792 | ₩35,339 | +0.62% | 144.7만 |
|---|
| 2025.12.03 | ₩35,428 | ₩36,066 | ₩35,083 | ₩35,981 | +1.56% | 113.9만 |
|---|
| 2025.12.02 | ₩35,521 | ₩35,783 | ₩35,029 | ₩35,780 | +0.73% | 193.4만 |
|---|
| 2025.12.01 | ₩35,492 | ₩35,804 | ₩34,522 | ₩34,730 | -2.15% | 190만 |
|---|
| 2025.11.28 | ₩35,075 | ₩35,692 | ₩34,997 | ₩35,379 | +0.87% | 174.2만 |
|---|
| 2025.11.26 | ₩34,276 | ₩34,704 | ₩34,009 | ₩34,610 | +0.97% | 141.7만 |
|---|
| 2025.11.25 | ₩33,897 | ₩34,070 | ₩33,533 | ₩33,873 | -0.07% | 65.5만 |
|---|
| 2025.11.24 | ₩33,619 | ₩34,102 | ₩33,477 | ₩33,982 | +1.08% | 104.7만 |
|---|
| 2025.11.21 | ₩33,395 | ₩33,822 | ₩32,887 | ₩33,314 | -0.24% | 142.3만 |
|---|
| 2025.11.20 | ₩34,463 | ₩34,688 | ₩33,368 | ₩33,467 | -2.89% | 149.3만 |
|---|
| 2025.11.19 | ₩34,225 | ₩34,447 | ₩33,680 | ₩33,731 | -1.44% | 104.4만 |
|---|
| 2025.11.18 | ₩33,902 | ₩34,423 | ₩33,507 | ₩34,209 | +0.91% | 104.6만 |
|---|
| 2025.11.17 | ₩33,619 | ₩34,201 | ₩33,266 | ₩33,744 | +0.37% | 163.9만 |
|---|
| 2025.11.14 | ₩33,710 | ₩34,535 | ₩33,341 | ₩34,169 | +1.36% | 161.5만 |
|---|
| 2025.11.13 | ₩35,644 | ₩35,852 | ₩34,677 | ₩34,733 | -2.56% | 186만 |
|---|
| 2025.11.12 | ₩35,027 | ₩35,983 | ₩34,877 | ₩35,874 | +2.42% | 179.8만 |
|---|
| 2025.11.11 | ₩35,062 | ₩35,529 | ₩34,720 | ₩35,323 | +0.75% | 197.5만 |
|---|
| 2025.11.10 | ₩34,209 | ₩34,851 | ₩34,089 | ₩34,698 | +1.43% | 175.3만 |
|---|
| 2025.11.07 | ₩33,694 | ₩34,020 | ₩33,349 | ₩33,793 | +0.29% | 133.5만 |
|---|
| 2025.11.06 | ₩34,180 | ₩34,463 | ₩33,197 | ₩33,512 | -1.95% | 129.1만 |
|---|
| 2025.11.05 | ₩34,399 | ₩34,784 | ₩34,196 | ₩34,626 | +0.66% | 105.6만 |
|---|
| 2025.11.04 | ₩34,511 | ₩34,663 | ₩33,902 | ₩33,950 | -1.63% | 178.9만 |
|---|
| 2025.11.03 | ₩35,564 | ₩35,641 | ₩34,680 | ₩34,995 | -1.60% | 108.3만 |
|---|
| 2025.10.31 | ₩35,676 | ₩35,711 | ₩34,821 | ₩35,176 | -1.40% | 102.9만 |
|---|
| 2025.10.30 | ₩34,575 | ₩35,510 | ₩34,386 | ₩35,366 | +2.29% | 165만 |
|---|
| 2025.10.29 | ₩34,658 | ₩34,752 | ₩33,998 | ₩34,172 | -1.40% | 157.8만 |
|---|
| 2025.10.28 | ₩33,330 | ₩34,257 | ₩33,240 | ₩34,164 | +2.50% | 232.9만 |
|---|
| 2025.10.27 | ₩34,447 | ₩34,447 | ₩33,699 | ₩34,041 | -1.18% | 203.9만 |
|---|
| 2025.10.24 | ₩35,187 | ₩35,636 | ₩34,736 | ₩34,805 | -1.09% | 102.8만 |
|---|
| 2025.10.23 | ₩35,623 | ₩35,959 | ₩35,139 | ₩35,195 | -1.20% | 174.4만 |
|---|
| 2025.10.22 | ₩34,736 | ₩36,010 | ₩34,057 | ₩35,350 | +1.77% | 428.7만 |
|---|
| 2025.10.21 | ₩34,586 | ₩34,810 | ₩33,696 | ₩34,314 | -0.79% | 426.7만 |
|---|
| 2025.10.20 | ₩36,058 | ₩36,868 | ₩35,823 | ₩36,849 | +2.19% | 318.1만 |
|---|
| 2025.10.17 | ₩37,592 | ₩37,637 | ₩35,398 | ₩35,430 | -5.75% | 770.2만 |
|---|
| 2025.10.16 | ₩38,593 | ₩39,670 | ₩38,470 | ₩39,438 | +2.19% | 546만 |
|---|
| 2025.10.15 | ₩37,738 | ₩37,848 | ₩36,921 | ₩37,632 | -0.28% | 327.4만 |
|---|
| 2025.10.14 | ₩35,967 | ₩37,557 | ₩35,398 | ₩36,972 | +2.79% | 312.7만 |
|---|
| 2025.10.13 | ₩35,430 | ₩36,488 | ₩35,251 | ₩36,037 | +1.71% | 326.3만 |
|---|
| 2025.10.10 | ₩35,556 | ₩35,957 | ₩34,215 | ₩34,605 | -2.67% | 398.8만 |
|---|