시장 데이터를 불러오는 중
전체 종목
Sprott Physical Gold Trust ETV 과거 주가
Sprott Physical Gold Trust ETV · PHYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Physical Gold Trust ETV · PHYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,402 | ₩42,603 | ₩42,375 | ₩42,509 | +0.25% | 280.7만 |
| 2026.10.08 | ₩41,745 | ₩41,973 | ₩41,570 | ₩41,839 | +0.22% | 341만 |
| 2026.10.07 | ₩41,342 | ₩41,758 | ₩41,302 | ₩41,517 | +0.42% | 359만 |
| 2026.10.06 | ₩42,067 | ₩42,308 | ₩41,906 | ₩42,147 | +0.19% | 264.9만 |
| 2026.10.05 | ₩41,906 | ₩41,932 | ₩41,691 | ₩41,839 | -0.16% | 315만 |
| 2026.10.02 | ₩42,388 | ₩42,455 | ₩41,678 | ₩41,852 | -1.27% | 433.6만 |
| 2026.10.01 | ₩41,999 | ₩42,254 | ₩41,906 | ₩42,160 | +0.38% | 361.4만 |
| 2026.09.30 | ₩42,335 | ₩42,375 | ₩41,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,932 |
| -0.95% |
| 549.5만 |
| 2026.09.29 | ₩41,999 | ₩42,174 | ₩41,839 | ₩42,174 | +0.42% | 282.3만 |
|---|
| 2026.09.28 | ₩41,839 | ₩42,067 | ₩41,570 | ₩41,691 | -0.35% | 508.4만 |
|---|
| 2026.09.25 | ₩43,247 | ₩43,475 | ₩43,045 | ₩43,381 | +0.31% | 326만 |
|---|
| 2026.09.24 | ₩43,300 | ₩43,421 | ₩42,978 | ₩43,153 | -0.34% | 549.7만 |
|---|
| 2026.09.23 | ₩43,662 | ₩43,689 | ₩43,287 | ₩43,421 | -0.55% | 343.8만 |
|---|
| 2026.09.22 | ₩43,863 | ₩44,333 | ₩43,716 | ₩44,158 | +0.67% | 514.8만 |
|---|
| 2026.09.21 | ₩44,158 | ₩44,185 | ₩43,756 | ₩44,024 | -0.30% | 246.1만 |
|---|
| 2026.09.18 | ₩44,239 | ₩44,521 | ₩43,957 | ₩44,293 | +0.12% | 237.1만 |
|---|
| 2026.09.17 | ₩44,185 | ₩44,306 | ₩43,971 | ₩43,998 | -0.42% | 277만 |
|---|
| 2026.09.16 | ₩44,024 | ₩44,145 | ₩42,831 | ₩43,206 | -1.86% | 1649만 |
|---|
| 2026.09.15 | ₩43,394 | ₩43,595 | ₩43,233 | ₩43,488 | +0.22% | 264만 |
|---|
| 2026.09.14 | ₩43,287 | ₩43,689 | ₩43,153 | ₩43,394 | +0.25% | 370.8만 |
|---|
| 2026.09.11 | ₩44,494 | ₩44,614 | ₩43,998 | ₩44,065 | -0.96% | 424.4만 |
|---|
| 2026.09.10 | ₩44,172 | ₩44,333 | ₩43,703 | ₩43,810 | -0.82% | 460만 |
|---|
| 2026.09.09 | ₩44,963 | ₩44,990 | ₩44,386 | ₩44,601 | -0.81% | 369.4만 |
|---|
| 2026.09.08 | ₩44,668 | ₩44,762 | ₩44,226 | ₩44,226 | -0.99% | 365.4만 |
|---|
| 2026.09.04 | ₩44,749 | ₩45,151 | ₩44,708 | ₩45,057 | +0.69% | 259.7만 |
|---|
| 2026.09.03 | ₩45,580 | ₩45,794 | ₩45,258 | ₩45,432 | -0.32% | 587.2만 |
|---|
| 2026.09.02 | ₩44,279 | ₩44,668 | ₩44,266 | ₩44,601 | +0.73% | 316.9만 |
|---|
| 2026.09.01 | ₩44,172 | ₩44,453 | ₩43,904 | ₩43,944 | -0.52% | 528.9만 |
|---|
| 2026.08.31 | ₩45,191 | ₩45,339 | ₩44,842 | ₩45,339 | +0.33% | 435.1만 |
|---|
| 2026.08.28 | ₩46,867 | ₩47,135 | ₩45,151 | ₩45,325 | -3.29% | 761.8만 |
|---|
| 2026.08.27 | ₩46,733 | ₩47,015 | ₩46,425 | ₩46,934 | +0.43% | 316.4만 |
|---|
| 2026.08.26 | ₩46,934 | ₩47,149 | ₩46,639 | ₩46,787 | -0.31% | 221만 |
|---|
| 2026.08.25 | ₩46,948 | ₩47,551 | ₩46,867 | ₩47,538 | +1.26% | 317만 |
|---|
| 2026.08.24 | ₩47,524 | ₩47,632 | ₩47,082 | ₩47,377 | -0.31% | 497만 |
|---|
| 2026.08.21 | ₩46,599 | ₩47,068 | ₩46,478 | ₩46,934 | +0.72% | 580.9만 |
|---|
| 2026.08.20 | ₩45,339 | ₩46,063 | ₩45,312 | ₩46,022 | +1.51% | 370.6만 |
|---|
| 2026.08.19 | ₩45,432 | ₩45,754 | ₩45,204 | ₩45,714 | +0.62% | 1085만 |
|---|
| 2026.08.18 | ₩44,735 | ₩44,936 | ₩44,239 | ₩44,279 | -1.02% | 187.9만 |
|---|
| 2026.08.17 | ₩44,668 | ₩45,124 | ₩44,641 | ₩45,070 | +0.90% | 254.7만 |
|---|
| 2026.08.14 | ₩44,614 | ₩44,722 | ₩44,507 | ₩44,561 | -0.12% | 150.5만 |
|---|
| 2026.08.13 | ₩44,681 | ₩44,681 | ₩44,199 | ₩44,252 | -0.96% | 284.3만 |
|---|
| 2026.08.12 | ₩45,003 | ₩45,191 | ₩44,708 | ₩44,936 | -0.15% | 293.5만 |
|---|
| 2026.08.11 | ₩44,762 | ₩44,802 | ₩44,400 | ₩44,507 | -0.57% | 378.2만 |
|---|
| 2026.08.10 | ₩44,024 | ₩44,695 | ₩43,850 | ₩44,601 | +1.31% | 361만 |
|---|
| 2026.08.07 | ₩44,279 | ₩44,373 | ₩43,957 | ₩44,078 | -0.45% | 806.1만 |
|---|
| 2026.08.06 | ₩43,005 | ₩43,461 | ₩42,885 | ₩43,180 | +0.41% | 850.6만 |
|---|
| 2026.08.05 | ₩42,616 | ₩43,260 | ₩42,496 | ₩43,086 | +1.10% | 985.5만 |
|---|
| 2026.08.04 | ₩41,316 | ₩41,678 | ₩41,316 | ₩41,396 | +0.19% | 476.4만 |
|---|
| 2026.08.03 | ₩40,873 | ₩41,155 | ₩40,779 | ₩41,141 | +0.66% | 290.4만 |
|---|
| 2026.07.31 | ₩40,980 | ₩41,155 | ₩40,793 | ₩41,021 | +0.10% | 491.3만 |
|---|
| 2026.07.30 | ₩41,369 | ₩41,772 | ₩41,329 | ₩41,691 | +0.78% | 270.5만 |
|---|
| 2026.07.29 | ₩40,672 | ₩41,718 | ₩40,511 | ₩40,994 | +0.79% | 512만 |
|---|
| 2026.07.28 | ₩40,833 | ₩41,007 | ₩40,645 | ₩40,793 | -0.10% | 237.9만 |
|---|
| 2026.07.27 | ₩41,316 | ₩41,517 | ₩41,222 | ₩41,356 | +0.10% | 240.5만 |
|---|
| 2026.07.24 | ₩40,967 | ₩41,356 | ₩40,967 | ₩41,088 | +0.29% | 343만 |
|---|
| 2026.07.23 | ₩41,114 | ₩41,195 | ₩40,913 | ₩41,034 | -0.20% | 266만 |
|---|
| 2026.07.22 | ₩41,852 | ₩42,241 | ₩41,812 | ₩41,865 | +0.03% | 271.1만 |
|---|
| 2026.07.21 | ₩41,007 | ₩41,396 | ₩40,900 | ₩41,356 | +0.85% | 337.2만 |
|---|
| 2026.07.20 | ₩40,578 | ₩40,685 | ₩40,457 | ₩40,551 | -0.07% | 263.8만 |
|---|
| 2026.07.17 | ₩40,109 | ₩40,712 | ₩40,082 | ₩40,645 | +1.34% | 278만 |
|---|
| 2026.07.16 | ₩40,471 | ₩40,618 | ₩40,149 | ₩40,229 | -0.60% | 256.4만 |
|---|
| 2026.07.15 | ₩40,994 | ₩41,262 | ₩40,726 | ₩40,994 | 0.00% | 251.6만 |
|---|
| 2026.07.14 | ₩41,235 | ₩41,409 | ₩40,873 | ₩41,007 | -0.55% | 261.6만 |
|---|
| 2026.07.13 | ₩41,088 | ₩41,101 | ₩40,296 | ₩40,444 | -1.57% | 292.4만 |
|---|
| 2026.07.10 | ₩41,302 | ₩41,611 | ₩41,208 | ₩41,557 | +0.62% | 258.4만 |
|---|
| 2026.07.09 | ₩41,704 | ₩41,825 | ₩41,611 | ₩41,678 | -0.06% | 184.6만 |
|---|
| 2026.07.08 | ₩41,061 | ₩41,342 | ₩40,672 | ₩41,195 | +0.33% | 356.3만 |
|---|
| 2026.07.07 | ₩42,120 | ₩42,281 | ₩41,342 | ₩41,584 | -1.27% | 322.1만 |
|---|
| 2026.07.06 | ₩41,919 | ₩42,160 | ₩41,758 | ₩42,120 | +0.48% | 216.6만 |
|---|
| 2026.07.02 | ₩41,409 | ₩41,825 | ₩41,409 | ₩41,678 | +0.65% | 408.9만 |
|---|
| 2026.07.01 | ₩40,726 | ₩41,503 | ₩40,699 | ₩40,726 | 0.00% | 651.8만 |
|---|
| 2026.06.30 | ₩40,659 | ₩41,088 | ₩40,457 | ₩40,457 | -0.49% | 644.8만 |
|---|
| 2026.06.29 | ₩40,752 | ₩40,833 | ₩40,390 | ₩40,591 | -0.39% | 363.2만 |
|---|
| 2026.06.26 | ₩40,967 | ₩41,369 | ₩40,873 | ₩41,114 | +0.36% | 328.5만 |
|---|
| 2026.06.25 | ₩40,511 | ₩40,860 | ₩40,350 | ₩40,632 | +0.30% | 657만 |
|---|
| 2026.06.24 | ₩40,055 | ₩40,766 | ₩39,921 | ₩40,203 | +0.37% | 920.7만 |
|---|
| 2026.06.23 | ₩41,557 | ₩41,798 | ₩41,477 | ₩41,490 | -0.16% | 416.9만 |
|---|
| 2026.06.22 | ₩42,335 | ₩42,536 | ₩42,147 | ₩42,362 | +0.06% | 302.1만 |
|---|
| 2026.06.18 | ₩43,086 | ₩43,260 | ₩42,482 | ₩42,670 | -0.96% | 278.3만 |
|---|
| 2026.06.17 | ₩43,796 | ₩44,306 | ₩42,630 | ₩42,831 | -2.20% | 748.4만 |
|---|
| 2026.06.16 | ₩43,783 | ₩43,931 | ₩43,609 | ₩43,743 | -0.09% | 159만 |
|---|
| 2026.06.15 | ₩43,998 | ₩44,158 | ₩43,609 | ₩43,662 | -0.76% | 353.3만 |
|---|
| 2026.06.12 | ₩42,482 | ₩42,858 | ₩42,281 | ₩42,576 | +0.22% | 246.7만 |
|---|
| 2026.06.11 | ₩41,208 | ₩42,630 | ₩40,967 | ₩42,496 | +3.12% | 654만 |
|---|
| 2026.06.10 | ₩41,946 | ₩42,335 | ₩41,275 | ₩41,275 | -1.60% | 609.3만 |
|---|
| 2026.06.09 | ₩43,716 | ₩44,011 | ₩42,764 | ₩43,059 | -1.50% | 728.6만 |
|---|
| 2026.06.08 | ₩43,743 | ₩43,890 | ₩43,568 | ₩43,689 | -0.12% | 309만 |
|---|
| 2026.06.05 | ₩44,588 | ₩44,641 | ₩43,595 | ₩43,635 | -2.14% | 350.5만 |
|---|
| 2026.06.04 | ₩45,593 | ₩45,714 | ₩45,164 | ₩45,339 | -0.56% | 163.9만 |
|---|
| 2026.06.03 | ₩45,084 | ₩45,178 | ₩44,869 | ₩45,003 | -0.18% | 212.2만 |
|---|
| 2026.06.02 | ₩45,794 | ₩45,794 | ₩45,406 | ₩45,499 | -0.64% | 214만 |
|---|
| 2026.06.01 | ₩45,352 | ₩45,553 | ₩45,097 | ₩45,392 | +0.09% | 321.2만 |
|---|
| 2026.05.29 | ₩45,888 | ₩46,572 | ₩45,848 | ₩46,157 | +0.58% | 267.3만 |
|---|
| 2026.05.28 | ₩44,869 | ₩45,781 | ₩44,775 | ₩45,607 | +1.64% | 361.3만 |
|---|
| 2026.05.27 | ₩44,708 | ₩45,231 | ₩44,695 | ₩45,164 | +1.02% | 205.8만 |
|---|
| 2026.05.26 | ₩45,862 | ₩45,969 | ₩45,499 | ₩45,754 | -0.23% | 130.4만 |
|---|
| 2026.05.22 | ₩45,929 | ₩45,955 | ₩45,553 | ₩45,741 | -0.41% | 141.9만 |
|---|
| 2026.05.21 | ₩45,660 | ₩46,277 | ₩45,526 | ₩46,089 | +0.94% | 171만 |
|---|
| 2026.05.20 | ₩45,540 | ₩46,197 | ₩45,352 | ₩46,130 | +1.30% | 225만 |
|---|
| 2026.05.19 | ₩45,593 | ₩45,808 | ₩45,352 | ₩45,459 | -0.29% | 193.6만 |
|---|
| 2026.05.18 | ₩46,425 | ₩46,532 | ₩46,009 | ₩46,250 | -0.38% | 191.4만 |
|---|
| 2026.05.15 | ₩46,224 | ₩46,358 | ₩45,808 | ₩46,157 | -0.15% | 210.6만 |
|---|
| 2026.05.14 | ₩47,645 | ₩47,752 | ₩47,270 | ₩47,283 | -0.76% | 141.3만 |
|---|
| 2026.05.13 | ₩47,605 | ₩47,860 | ₩47,430 | ₩47,632 | +0.06% | 159.6만 |
|---|
| 2026.05.12 | ₩47,685 | ₩47,927 | ₩47,149 | ₩47,900 | +0.45% | 227.9만 |
|---|
| 2026.05.11 | ₩47,980 | ₩48,275 | ₩47,860 | ₩48,114 | +0.28% | 261.8만 |
|---|
| 2026.05.08 | ₩48,034 | ₩48,262 | ₩47,779 | ₩48,007 | -0.06% | 287.5만 |
|---|
| 2026.05.07 | ₩48,128 | ₩48,383 | ₩47,632 | ₩47,739 | -0.81% | 439.1만 |
|---|
| 2026.05.06 | ₩47,524 | ₩47,846 | ₩47,430 | ₩47,578 | +0.11% | 360.6만 |
|---|
| 2026.05.05 | ₩46,398 | ₩46,545 | ₩46,157 | ₩46,197 | -0.43% | 182.3만 |
|---|
| 2026.05.04 | ₩46,291 | ₩46,505 | ₩45,660 | ₩45,794 | -1.07% | 400.5만 |
|---|
| 2026.05.01 | ₩46,639 | ₩47,363 | ₩46,639 | ₩46,800 | +0.35% | 335.4만 |
|---|
| 2026.04.30 | ₩46,988 | ₩47,028 | ₩46,773 | ₩46,961 | -0.06% | 390.5만 |
|---|
| 2026.04.29 | ₩46,063 | ₩46,317 | ₩45,768 | ₩46,103 | +0.09% | 514.1만 |
|---|
| 2026.04.28 | ₩46,559 | ₩46,706 | ₩46,264 | ₩46,639 | +0.17% | 336만 |
|---|
| 2026.04.27 | ₩47,793 | ₩47,833 | ₩47,404 | ₩47,551 | -0.51% | 225.7만 |
|---|
| 2026.04.24 | ₩47,685 | ₩48,155 | ₩47,632 | ₩47,953 | +0.56% | 227.6만 |
|---|
| 2026.04.23 | ₩48,007 | ₩48,195 | ₩47,430 | ₩47,725 | -0.59% | 364.6만 |
|---|
| 2026.04.22 | ₩48,262 | ₩48,396 | ₩47,994 | ₩48,141 | -0.25% | 189만 |
|---|
| 2026.04.21 | ₩48,570 | ₩48,771 | ₩47,430 | ₩47,524 | -2.15% | 500만 |
|---|
| 2026.04.20 | ₩49,040 | ₩49,093 | ₩48,718 | ₩48,973 | -0.14% | 247.6만 |
|---|
| 2026.04.17 | ₩49,321 | ₩49,697 | ₩49,268 | ₩49,361 | +0.08% | 423.8만 |
|---|
| 2026.04.16 | ₩48,946 | ₩49,040 | ₩48,490 | ₩48,678 | -0.55% | 230.5만 |
|---|
| 2026.04.15 | ₩49,053 | ₩49,107 | ₩48,624 | ₩48,718 | -0.68% | 249.9만 |
|---|
| 2026.04.14 | ₩48,597 | ₩49,268 | ₩48,557 | ₩49,254 | +1.35% | 358.2만 |
|---|
| 2026.04.13 | ₩48,101 | ₩48,248 | ₩47,752 | ₩48,195 | +0.20% | 366.4만 |
|---|
| 2026.04.10 | ₩48,543 | ₩48,745 | ₩48,262 | ₩48,396 | -0.30% | 281.7만 |
|---|
| 2026.04.09 | ₩48,235 | ₩48,812 | ₩48,222 | ₩48,463 | +0.47% | 384.5만 |
|---|
| 2026.04.08 | ₩48,664 | ₩48,678 | ₩47,658 | ₩48,007 | -1.35% | 365.3만 |
|---|
| 2026.04.07 | ₩47,283 | ₩47,886 | ₩46,706 | ₩47,712 | +0.91% | 438.9만 |
|---|
| 2026.04.06 | ₩47,390 | ₩47,645 | ₩47,135 | ₩47,243 | -0.31% | 267.7만 |
|---|
| 2026.04.02 | ₩46,680 | ₩47,699 | ₩46,545 | ₩47,457 | +1.67% | 468.9만 |
|---|
| 2026.04.01 | ₩48,088 | ₩48,758 | ₩47,980 | ₩48,409 | +0.67% | 688.8만 |
|---|
| 2026.03.31 | ₩46,438 | ₩47,605 | ₩46,371 | ₩47,524 | +2.34% | 709.3만 |
|---|
| 2026.03.30 | ₩46,331 | ₩46,371 | ₩45,566 | ₩45,781 | -1.19% | 401.2만 |
|---|
| 2026.03.27 | ₩44,802 | ₩46,157 | ₩44,708 | ₩45,741 | +2.10% | 568.9만 |
|---|
| 2026.03.26 | ₩45,097 | ₩45,446 | ₩44,199 | ₩44,266 | -1.84% | 748.6만 |
|---|
| 2026.03.25 | ₩46,304 | ₩46,398 | ₩45,486 | ₩45,982 | -0.70% | 760.6만 |
|---|
| 2026.03.24 | ₩44,118 | ₩44,869 | ₩44,011 | ₩44,574 | +1.03% | 711.3만 |
|---|
| 2026.03.23 | ₩44,440 | ₩45,486 | ₩43,917 | ₩44,534 | +0.21% | 1590.1만 |
|---|
| 2026.03.20 | ₩47,149 | ₩47,176 | ₩45,191 | ₩45,392 | -3.73% | 1299.8만 |
|---|
| 2026.03.19 | ₩46,317 | ₩47,162 | ₩45,781 | ₩47,001 | +1.48% | 1588.7만 |
|---|
| 2026.03.18 | ₩49,455 | ₩49,791 | ₩48,986 | ₩49,026 | -0.87% | 865만 |
|---|
| 2026.03.17 | ₩51,011 | ₩51,225 | ₩50,622 | ₩50,890 | -0.24% | 357.7만 |
|---|
| 2026.03.16 | ₩51,065 | ₩51,279 | ₩50,622 | ₩51,024 | -0.08% | 618.3만 |
|---|
| 2026.03.13 | ₩52,017 | ₩52,110 | ₩51,011 | ₩51,078 | -1.80% | 492.4만 |
|---|
| 2026.03.12 | ₩52,768 | ₩52,768 | ₩51,748 | ₩51,802 | -1.83% | 334.7만 |
|---|
| 2026.03.11 | ₩52,888 | ₩53,022 | ₩52,540 | ₩52,888 | 0.00% | 278.6만 |
|---|
| 2026.03.10 | ₩53,197 | ₩53,492 | ₩52,701 | ₩53,063 | -0.25% | 455.7만 |
|---|
| 2026.03.09 | ₩52,003 | ₩52,513 | ₩51,534 | ₩52,499 | +0.95% | 514.5만 |
|---|
| 2026.03.06 | ₩52,110 | ₩52,714 | ₩51,856 | ₩52,580 | +0.90% | 778.2만 |
|---|
| 2026.03.05 | ₩52,325 | ₩52,379 | ₩51,534 | ₩51,775 | -1.05% | 517.1만 |
|---|
| 2026.03.04 | ₩52,808 | ₩52,928 | ₩52,151 | ₩52,526 | -0.53% | 617.1만 |
|---|
| 2026.03.03 | ₩52,727 | ₩52,727 | ₩51,038 | ₩52,057 | -1.27% | 1045.2만 |
|---|
| 2026.03.02 | ₩54,645 | ₩54,859 | ₩53,760 | ₩54,578 | -0.12% | 680.1만 |
|---|
| 2026.02.27 | ₩53,519 | ₩53,907 | ₩53,371 | ₩53,840 | +0.60% | 384.2만 |
|---|
| 2026.02.26 | ₩52,835 | ₩53,250 | ₩52,379 | ₩53,197 | +0.69% | 251.9만 |
|---|
| 2026.02.25 | ₩52,928 | ₩53,317 | ₩52,674 | ₩52,714 | -0.41% | 354.8만 |
|---|
| 2026.02.24 | ₩52,271 | ₩52,915 | ₩52,151 | ₩52,794 | +1.00% | 390만 |
|---|
| 2026.02.23 | ₩52,660 | ₩53,545 | ₩52,526 | ₩53,519 | +1.63% | 649.7만 |
|---|
| 2026.02.20 | ₩51,158 | ₩51,883 | ₩50,595 | ₩51,842 | +1.34% | 573.5만 |
|---|
| 2026.02.19 | ₩50,314 | ₩50,904 | ₩50,179 | ₩50,743 | +0.85% | 406.2만 |
|---|
| 2026.02.18 | ₩50,019 | ₩50,676 | ₩49,978 | ₩50,407 | +0.78% | 469.1만 |
|---|
| 2026.02.17 | ₩49,321 | ₩49,442 | ₩48,758 | ₩49,241 | -0.16% | 635.6만 |
|---|
| 2026.02.13 | ₩50,394 | ₩50,944 | ₩50,059 | ₩50,716 | +0.64% | 545.9만 |
|---|
| 2026.02.12 | ₩51,172 | ₩51,373 | ₩49,227 | ₩49,670 | -2.94% | 784.4만 |
|---|
| 2026.02.11 | ₩51,534 | ₩51,628 | ₩50,957 | ₩51,507 | -0.05% | 1143.6만 |
|---|
| 2026.02.10 | ₩51,547 | ₩51,601 | ₩50,810 | ₩51,105 | -0.86% | 520.8만 |
|---|
| 2026.02.09 | ₩50,756 | ₩51,735 | ₩50,582 | ₩51,681 | +1.82% | 857.4만 |
|---|
| 2026.02.06 | ₩49,388 | ₩50,099 | ₩49,241 | ₩50,032 | +1.30% | 1012.4만 |
|---|
| 2026.02.05 | ₩48,316 | ₩49,616 | ₩48,181 | ₩48,369 | +0.11% | 1426.5만 |
|---|
| 2026.02.04 | ₩50,689 | ₩50,957 | ₩48,838 | ₩49,804 | -1.75% | 1563.4만 |
|---|
| 2026.02.03 | ₩49,469 | ₩50,394 | ₩48,838 | ₩49,750 | +0.57% | 1602.9만 |
|---|
| 2026.02.02 | ₩47,578 | ₩48,436 | ₩45,660 | ₩46,934 | -1.35% | 1553.1만 |
|---|
| 2026.01.30 | ₩51,507 | ₩52,017 | ₩47,162 | ₩48,892 | -5.08% | 4835.6만 |
|---|
| 2026.01.29 | ₩56,415 | ₩56,415 | ₩51,950 | ₩54,886 | -2.71% | 2951.6만 |
|---|
| 2026.01.28 | ₩53,653 | ₩54,846 | ₩53,545 | ₩54,712 | +1.97% | 1746.3만 |
|---|
| 2026.01.27 | ₩51,641 | ₩52,835 | ₩51,373 | ₩52,794 | +2.23% | 1138.8만 |
|---|
| 2026.01.26 | ₩52,017 | ₩52,137 | ₩50,984 | ₩51,588 | -0.82% | 1679.8만 |
|---|
| 2026.01.23 | ₩50,622 | ₩51,158 | ₩50,555 | ₩51,051 | +0.85% | 768.2만 |
|---|
| 2026.01.22 | ₩49,589 | ₩50,434 | ₩49,469 | ₩50,367 | +1.57% | 1030.7만 |
|---|
| 2026.01.21 | ₩49,858 | ₩49,871 | ₩48,745 | ₩49,509 | -0.70% | 1742.4만 |
|---|
| 2026.01.20 | ₩48,704 | ₩48,852 | ₩48,396 | ₩48,771 | +0.14% | 802.2만 |
|---|
| 2026.01.16 | ₩47,109 | ₩47,363 | ₩46,478 | ₩46,975 | -0.28% | 470.5만 |
|---|
| 2026.01.15 | ₩47,149 | ₩47,363 | ₩47,109 | ₩47,176 | +0.06% | 409.5만 |
|---|
| 2026.01.14 | ₩47,404 | ₩47,565 | ₩47,042 | ₩47,430 | +0.06% | 552.8만 |
|---|
| 2026.01.13 | ₩47,189 | ₩47,390 | ₩46,733 | ₩46,907 | -0.60% | 379.2만 |
|---|
| 2026.01.12 | ₩46,975 | ₩47,283 | ₩46,894 | ₩46,948 | -0.06% | 1092만 |
|---|
| 2026.01.09 | ₩45,969 | ₩46,250 | ₩45,862 | ₩46,143 | +0.38% | 296.3만 |
|---|
| 2026.01.08 | ₩45,339 | ₩45,848 | ₩45,258 | ₩45,794 | +1.01% | 319.5만 |
|---|
| 2026.01.07 | ₩45,499 | ₩45,701 | ₩45,258 | ₩45,580 | +0.18% | 281.1만 |
|---|
| 2026.01.06 | ₩45,620 | ₩46,036 | ₩45,620 | ₩45,982 | +0.79% | 350.3만 |
|---|
| 2026.01.05 | ₩45,365 | ₩45,513 | ₩45,218 | ₩45,459 | +0.21% | 913.6만 |
|---|
| 2026.01.02 | ₩44,829 | ₩45,124 | ₩44,199 | ₩44,427 | -0.90% | 417.3만 |
|---|
| 2025.12.31 | ₩44,521 | ₩44,695 | ₩44,172 | ₩44,279 | -0.54% | 401.9만 |
|---|
| 2025.12.30 | ₩45,057 | ₩45,097 | ₩44,507 | ₩44,534 | -1.16% | 411.1만 |
|---|
| 2025.12.29 | ₩45,151 | ₩45,151 | ₩44,132 | ₩44,467 | -1.51% | 828.6만 |
|---|
| 2025.12.26 | ₩46,545 | ₩46,706 | ₩46,264 | ₩46,572 | +0.06% | 397.3만 |
|---|
| 2025.12.24 | ₩46,063 | ₩46,116 | ₩45,593 | ₩45,969 | -0.20% | 289만 |
|---|
| 2025.12.23 | ₩45,848 | ₩46,224 | ₩45,446 | ₩46,224 | +0.82% | 782.4만 |
|---|
| 2025.12.22 | ₩45,312 | ₩45,486 | ₩45,178 | ₩45,446 | +0.30% | 760만 |
|---|
| 2025.12.19 | ₩44,360 | ₩44,695 | ₩44,293 | ₩44,400 | +0.09% | 447만 |
|---|
| 2025.12.18 | ₩44,373 | ₩44,842 | ₩44,132 | ₩44,427 | +0.12% | 411.5만 |
|---|
| 2025.12.17 | ₩44,373 | ₩44,588 | ₩44,293 | ₩44,521 | +0.33% | 517.5만 |
|---|
| 2025.12.16 | ₩44,306 | ₩44,453 | ₩43,957 | ₩44,132 | -0.39% | 383.1만 |
|---|
| 2025.12.15 | ₩44,386 | ₩44,467 | ₩43,957 | ₩44,132 | -0.57% | 495.4만 |
|---|
| 2025.12.12 | ₩44,574 | ₩44,681 | ₩43,622 | ₩44,105 | -1.05% | 456.2만 |
|---|
| 2025.12.11 | ₩43,381 | ₩43,984 | ₩43,367 | ₩43,877 | +1.14% | 382.6만 |
|---|
| 2025.12.10 | ₩42,965 | ₩43,475 | ₩42,831 | ₩43,421 | +1.06% | 442.5만 |
|---|
| 2025.12.09 | ₩42,938 | ₩43,260 | ₩42,925 | ₩43,099 | +0.37% | 414.4만 |
|---|
| 2025.12.08 | ₩43,153 | ₩43,153 | ₩42,791 | ₩42,925 | -0.53% | 203.5만 |
|---|
| 2025.12.05 | ₩43,421 | ₩43,703 | ₩43,005 | ₩43,032 | -0.90% | 260.7만 |
|---|
| 2025.12.04 | ₩43,139 | ₩43,260 | ₩42,938 | ₩43,153 | +0.03% | 328.1만 |
|---|
| 2025.12.03 | ₩43,354 | ₩43,501 | ₩43,032 | ₩43,139 | -0.49% | 313만 |
|---|
| 2025.12.02 | ₩43,394 | ₩43,434 | ₩42,670 | ₩43,193 | -0.46% | 491만 |
|---|
| 2025.12.01 | ₩43,568 | ₩43,609 | ₩43,314 | ₩43,501 | -0.15% | 473.3만 |
|---|
| 2025.11.28 | ₩42,952 | ₩43,273 | ₩42,938 | ₩43,273 | +0.75% | 159.3만 |
|---|
| 2025.11.26 | ₩42,509 | ₩42,804 | ₩42,442 | ₩42,643 | +0.32% | 434.9만 |
|---|
| 2025.11.25 | ₩42,375 | ₩42,670 | ₩42,160 | ₩42,375 | 0.00% | 482.9만 |
|---|
| 2025.11.24 | ₩41,691 | ₩42,375 | ₩41,637 | ₩42,335 | +1.54% | 295.3만 |
|---|
| 2025.11.21 | ₩41,597 | ₩41,932 | ₩41,463 | ₩41,597 | 0.00% | 410.2만 |
|---|
| 2025.11.20 | ₩41,704 | ₩42,013 | ₩41,302 | ₩41,691 | -0.03% | 342.8만 |
|---|
| 2025.11.19 | ₩41,959 | ₩42,295 | ₩41,503 | ₩41,691 | -0.64% | 384만 |
|---|
| 2025.11.18 | ₩41,530 | ₩41,691 | ₩41,222 | ₩41,570 | +0.10% | 425.5만 |
|---|
| 2025.11.17 | ₩41,584 | ₩41,718 | ₩40,873 | ₩41,208 | -0.90% | 444.7만 |
|---|
| 2025.11.14 | ₩41,369 | ₩42,040 | ₩41,141 | ₩41,785 | +1.00% | 286.4만 |
|---|
| 2025.11.13 | ₩43,072 | ₩43,153 | ₩42,348 | ₩42,522 | -1.28% | 293.1만 |
|---|
| 2025.11.12 | ₩42,147 | ₩43,099 | ₩42,080 | ₩42,885 | +1.75% | 404.4만 |
|---|
| 2025.11.11 | ₩42,147 | ₩42,187 | ₩41,785 | ₩42,147 | 0.00% | 179.5만 |
|---|
| 2025.11.10 | ₩41,611 | ₩41,986 | ₩41,490 | ₩41,932 | +0.77% | 230.3만 |
|---|
| 2025.11.07 | ₩40,632 | ₩41,021 | ₩40,471 | ₩40,793 | +0.40% | 261만 |
|---|
| 2025.11.06 | ₩40,551 | ₩40,645 | ₩40,323 | ₩40,457 | -0.23% | 191.8만 |
|---|
| 2025.11.05 | ₩40,390 | ₩40,524 | ₩40,203 | ₩40,457 | +0.17% | 210.1만 |
|---|
| 2025.11.04 | ₩40,162 | ₩40,404 | ₩39,773 | ₩39,961 | -0.50% | 484.3만 |
|---|
| 2025.11.03 | ₩40,739 | ₩40,940 | ₩40,498 | ₩40,632 | -0.26% | 382.3만 |
|---|
| 2025.10.31 | ₩40,819 | ₩40,860 | ₩40,243 | ₩40,699 | -0.30% | 392.9만 |
|---|
| 2025.10.30 | ₩40,095 | ₩40,873 | ₩40,015 | ₩40,806 | +1.77% | 372.1만 |
|---|
| 2025.10.29 | ₩40,363 | ₩40,511 | ₩39,666 | ₩39,948 | -1.03% | 576.6만 |
|---|
| 2025.10.28 | ₩39,492 | ₩39,988 | ₩39,291 | ₩39,720 | +0.58% | 593.3만 |
|---|
| 2025.10.27 | ₩40,900 | ₩40,927 | ₩40,082 | ₩40,162 | -1.80% | 778.4만 |
|---|
| 2025.10.24 | ₩41,745 | ₩41,959 | ₩41,570 | ₩41,651 | -0.22% | 250.2만 |
|---|
| 2025.10.23 | ₩41,986 | ₩42,174 | ₩41,785 | ₩41,798 | -0.45% | 356만 |
|---|
| 2025.10.22 | ₩40,900 | ₩41,557 | ₩40,028 | ₩41,423 | +1.28% | 1228.3만 |
|---|
| 2025.10.21 | ₩42,804 | ₩43,032 | ₩41,436 | ₩41,584 | -2.85% | 1161.6만 |
|---|
| 2025.10.20 | ₩44,038 | ₩44,668 | ₩43,904 | ₩44,668 | +1.43% | 872.2만 |
|---|
| 2025.10.17 | ₩44,199 | ₩44,226 | ₩42,791 | ₩43,220 | -2.21% | 1030.7만 |
|---|
| 2025.10.16 | ₩43,609 | ₩44,158 | ₩43,542 | ₩44,132 | +1.20% | 759.8만 |
|---|
| 2025.10.15 | ₩42,978 | ₩43,220 | ₩42,858 | ₩43,166 | +0.44% | 396.2만 |
|---|
| 2025.10.14 | ₩42,053 | ₩42,563 | ₩41,986 | ₩42,429 | +0.89% | 548.3만 |
|---|
| 2025.10.13 | ₩42,013 | ₩42,107 | ₩41,879 | ₩42,093 | +0.19% | 783.9만 |
|---|
| 2025.10.10 | ₩40,927 | ₩41,249 | ₩40,726 | ₩41,168 | +0.59% | 502.1만 |
|---|