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 | ₩42,410 | ₩42,611 | ₩42,383 | ₩42,517 | +0.25% | 280.7만 |
| 2026.10.08 | ₩41,753 | ₩41,981 | ₩41,578 | ₩41,847 | +0.22% | 341만 |
| 2026.10.07 | ₩41,350 | ₩41,766 | ₩41,310 | ₩41,525 | +0.42% | 359만 |
| 2026.10.06 | ₩42,075 | ₩42,316 | ₩41,914 | ₩42,155 | +0.19% | 264.9만 |
| 2026.10.05 | ₩41,914 | ₩41,941 | ₩41,699 | ₩41,847 | -0.16% | 315만 |
| 2026.10.02 | ₩42,397 | ₩42,464 | ₩41,686 | ₩41,860 | -1.27% | 433.6만 |
| 2026.10.01 | ₩42,008 | ₩42,262 | ₩41,914 | ₩42,169 | +0.38% | 361.4만 |
| 2026.09.30 | ₩42,343 | ₩42,383 | ₩41,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,941 |
| -0.95% |
| 549.5만 |
| 2026.09.29 | ₩42,008 | ₩42,182 | ₩41,847 | ₩42,182 | +0.42% | 282.3만 |
|---|
| 2026.09.28 | ₩41,847 | ₩42,075 | ₩41,578 | ₩41,699 | -0.35% | 508.4만 |
|---|
| 2026.09.25 | ₩43,255 | ₩43,483 | ₩43,054 | ₩43,389 | +0.31% | 326만 |
|---|
| 2026.09.24 | ₩43,309 | ₩43,429 | ₩42,987 | ₩43,161 | -0.34% | 549.7만 |
|---|
| 2026.09.23 | ₩43,671 | ₩43,698 | ₩43,295 | ₩43,429 | -0.55% | 343.8만 |
|---|
| 2026.09.22 | ₩43,872 | ₩44,341 | ₩43,724 | ₩44,167 | +0.67% | 514.8만 |
|---|
| 2026.09.21 | ₩44,167 | ₩44,194 | ₩43,765 | ₩44,033 | -0.30% | 246.1만 |
|---|
| 2026.09.18 | ₩44,248 | ₩44,529 | ₩43,966 | ₩44,301 | +0.12% | 237.1만 |
|---|
| 2026.09.17 | ₩44,194 | ₩44,315 | ₩43,979 | ₩44,006 | -0.42% | 277만 |
|---|
| 2026.09.16 | ₩44,033 | ₩44,154 | ₩42,839 | ₩43,215 | -1.86% | 1649만 |
|---|
| 2026.09.15 | ₩43,403 | ₩43,604 | ₩43,242 | ₩43,496 | +0.22% | 264만 |
|---|
| 2026.09.14 | ₩43,295 | ₩43,698 | ₩43,161 | ₩43,403 | +0.25% | 370.8만 |
|---|
| 2026.09.11 | ₩44,502 | ₩44,623 | ₩44,006 | ₩44,073 | -0.96% | 424.4만 |
|---|
| 2026.09.10 | ₩44,180 | ₩44,341 | ₩43,711 | ₩43,818 | -0.82% | 460만 |
|---|
| 2026.09.09 | ₩44,972 | ₩44,999 | ₩44,395 | ₩44,610 | -0.81% | 369.4만 |
|---|
| 2026.09.08 | ₩44,677 | ₩44,771 | ₩44,234 | ₩44,234 | -0.99% | 365.4만 |
|---|
| 2026.09.04 | ₩44,757 | ₩45,160 | ₩44,717 | ₩45,066 | +0.69% | 259.7만 |
|---|
| 2026.09.03 | ₩45,589 | ₩45,803 | ₩45,267 | ₩45,441 | -0.32% | 587.2만 |
|---|
| 2026.09.02 | ₩44,288 | ₩44,677 | ₩44,274 | ₩44,610 | +0.73% | 316.9만 |
|---|
| 2026.09.01 | ₩44,180 | ₩44,462 | ₩43,912 | ₩43,952 | -0.52% | 528.9만 |
|---|
| 2026.08.31 | ₩45,200 | ₩45,347 | ₩44,851 | ₩45,347 | +0.33% | 435.1만 |
|---|
| 2026.08.28 | ₩46,876 | ₩47,145 | ₩45,160 | ₩45,334 | -3.29% | 761.8만 |
|---|
| 2026.08.27 | ₩46,742 | ₩47,024 | ₩46,434 | ₩46,943 | +0.43% | 316.4만 |
|---|
| 2026.08.26 | ₩46,943 | ₩47,158 | ₩46,648 | ₩46,796 | -0.31% | 221만 |
|---|
| 2026.08.25 | ₩46,957 | ₩47,560 | ₩46,876 | ₩47,547 | +1.26% | 317만 |
|---|
| 2026.08.24 | ₩47,534 | ₩47,641 | ₩47,091 | ₩47,386 | -0.31% | 497만 |
|---|
| 2026.08.21 | ₩46,608 | ₩47,078 | ₩46,487 | ₩46,943 | +0.72% | 580.9만 |
|---|
| 2026.08.20 | ₩45,347 | ₩46,072 | ₩45,321 | ₩46,031 | +1.51% | 370.6만 |
|---|
| 2026.08.19 | ₩45,441 | ₩45,763 | ₩45,213 | ₩45,723 | +0.62% | 1085만 |
|---|
| 2026.08.18 | ₩44,744 | ₩44,945 | ₩44,248 | ₩44,288 | -1.02% | 187.9만 |
|---|
| 2026.08.17 | ₩44,677 | ₩45,133 | ₩44,650 | ₩45,079 | +0.90% | 254.7만 |
|---|
| 2026.08.14 | ₩44,623 | ₩44,730 | ₩44,516 | ₩44,569 | -0.12% | 150.5만 |
|---|
| 2026.08.13 | ₩44,690 | ₩44,690 | ₩44,207 | ₩44,261 | -0.96% | 284.3만 |
|---|
| 2026.08.12 | ₩45,012 | ₩45,200 | ₩44,717 | ₩44,945 | -0.15% | 293.5만 |
|---|
| 2026.08.11 | ₩44,771 | ₩44,811 | ₩44,408 | ₩44,516 | -0.57% | 378.2만 |
|---|
| 2026.08.10 | ₩44,033 | ₩44,704 | ₩43,859 | ₩44,610 | +1.31% | 361만 |
|---|
| 2026.08.07 | ₩44,288 | ₩44,382 | ₩43,966 | ₩44,087 | -0.45% | 806.1만 |
|---|
| 2026.08.06 | ₩43,014 | ₩43,470 | ₩42,893 | ₩43,188 | +0.41% | 850.6만 |
|---|
| 2026.08.05 | ₩42,625 | ₩43,268 | ₩42,504 | ₩43,094 | +1.10% | 985.5만 |
|---|
| 2026.08.04 | ₩41,324 | ₩41,686 | ₩41,324 | ₩41,404 | +0.19% | 476.4만 |
|---|
| 2026.08.03 | ₩40,881 | ₩41,163 | ₩40,787 | ₩41,149 | +0.66% | 290.4만 |
|---|
| 2026.07.31 | ₩40,988 | ₩41,163 | ₩40,801 | ₩41,029 | +0.10% | 491.3만 |
|---|
| 2026.07.30 | ₩41,377 | ₩41,780 | ₩41,337 | ₩41,699 | +0.78% | 270.5만 |
|---|
| 2026.07.29 | ₩40,680 | ₩41,726 | ₩40,519 | ₩41,002 | +0.79% | 512만 |
|---|
| 2026.07.28 | ₩40,841 | ₩41,015 | ₩40,653 | ₩40,801 | -0.10% | 237.9만 |
|---|
| 2026.07.27 | ₩41,324 | ₩41,525 | ₩41,230 | ₩41,364 | +0.10% | 240.5만 |
|---|
| 2026.07.24 | ₩40,975 | ₩41,364 | ₩40,975 | ₩41,096 | +0.29% | 343만 |
|---|
| 2026.07.23 | ₩41,122 | ₩41,203 | ₩40,921 | ₩41,042 | -0.20% | 266만 |
|---|
| 2026.07.22 | ₩41,860 | ₩42,249 | ₩41,820 | ₩41,874 | +0.03% | 271.1만 |
|---|
| 2026.07.21 | ₩41,015 | ₩41,404 | ₩40,908 | ₩41,364 | +0.85% | 337.2만 |
|---|
| 2026.07.20 | ₩40,586 | ₩40,693 | ₩40,465 | ₩40,559 | -0.07% | 263.8만 |
|---|
| 2026.07.17 | ₩40,116 | ₩40,720 | ₩40,090 | ₩40,653 | +1.34% | 278만 |
|---|
| 2026.07.16 | ₩40,479 | ₩40,626 | ₩40,157 | ₩40,237 | -0.60% | 256.4만 |
|---|
| 2026.07.15 | ₩41,002 | ₩41,270 | ₩40,733 | ₩41,002 | 0.00% | 251.6만 |
|---|
| 2026.07.14 | ₩41,243 | ₩41,417 | ₩40,881 | ₩41,015 | -0.55% | 261.6만 |
|---|
| 2026.07.13 | ₩41,096 | ₩41,109 | ₩40,304 | ₩40,452 | -1.57% | 292.4만 |
|---|
| 2026.07.10 | ₩41,310 | ₩41,619 | ₩41,216 | ₩41,565 | +0.62% | 258.4만 |
|---|
| 2026.07.09 | ₩41,713 | ₩41,833 | ₩41,619 | ₩41,686 | -0.06% | 184.6만 |
|---|
| 2026.07.08 | ₩41,069 | ₩41,350 | ₩40,680 | ₩41,203 | +0.33% | 356.3만 |
|---|
| 2026.07.07 | ₩42,128 | ₩42,289 | ₩41,350 | ₩41,592 | -1.27% | 322.1만 |
|---|
| 2026.07.06 | ₩41,927 | ₩42,169 | ₩41,766 | ₩42,128 | +0.48% | 216.6만 |
|---|
| 2026.07.02 | ₩41,417 | ₩41,833 | ₩41,417 | ₩41,686 | +0.65% | 408.9만 |
|---|
| 2026.07.01 | ₩40,733 | ₩41,511 | ₩40,707 | ₩40,733 | 0.00% | 651.8만 |
|---|
| 2026.06.30 | ₩40,666 | ₩41,096 | ₩40,465 | ₩40,465 | -0.49% | 644.8만 |
|---|
| 2026.06.29 | ₩40,760 | ₩40,841 | ₩40,398 | ₩40,599 | -0.39% | 363.2만 |
|---|
| 2026.06.26 | ₩40,975 | ₩41,377 | ₩40,881 | ₩41,122 | +0.36% | 328.5만 |
|---|
| 2026.06.25 | ₩40,519 | ₩40,868 | ₩40,358 | ₩40,640 | +0.30% | 657만 |
|---|
| 2026.06.24 | ₩40,063 | ₩40,774 | ₩39,929 | ₩40,210 | +0.37% | 920.7만 |
|---|
| 2026.06.23 | ₩41,565 | ₩41,806 | ₩41,485 | ₩41,498 | -0.16% | 416.9만 |
|---|
| 2026.06.22 | ₩42,343 | ₩42,544 | ₩42,155 | ₩42,370 | +0.06% | 302.1만 |
|---|
| 2026.06.18 | ₩43,094 | ₩43,268 | ₩42,490 | ₩42,678 | -0.96% | 278.3만 |
|---|
| 2026.06.17 | ₩43,805 | ₩44,315 | ₩42,638 | ₩42,839 | -2.20% | 748.4만 |
|---|
| 2026.06.16 | ₩43,791 | ₩43,939 | ₩43,617 | ₩43,751 | -0.09% | 159만 |
|---|
| 2026.06.15 | ₩44,006 | ₩44,167 | ₩43,617 | ₩43,671 | -0.76% | 353.3만 |
|---|
| 2026.06.12 | ₩42,490 | ₩42,866 | ₩42,289 | ₩42,584 | +0.22% | 246.7만 |
|---|
| 2026.06.11 | ₩41,216 | ₩42,638 | ₩40,975 | ₩42,504 | +3.12% | 654만 |
|---|
| 2026.06.10 | ₩41,954 | ₩42,343 | ₩41,283 | ₩41,283 | -1.60% | 609.3만 |
|---|
| 2026.06.09 | ₩43,724 | ₩44,019 | ₩42,772 | ₩43,067 | -1.50% | 728.6만 |
|---|
| 2026.06.08 | ₩43,751 | ₩43,899 | ₩43,577 | ₩43,698 | -0.12% | 309만 |
|---|
| 2026.06.05 | ₩44,596 | ₩44,650 | ₩43,604 | ₩43,644 | -2.14% | 350.5만 |
|---|
| 2026.06.04 | ₩45,602 | ₩45,723 | ₩45,173 | ₩45,347 | -0.56% | 163.9만 |
|---|
| 2026.06.03 | ₩45,092 | ₩45,186 | ₩44,878 | ₩45,012 | -0.18% | 212.2만 |
|---|
| 2026.06.02 | ₩45,803 | ₩45,803 | ₩45,414 | ₩45,508 | -0.64% | 214만 |
|---|
| 2026.06.01 | ₩45,361 | ₩45,562 | ₩45,106 | ₩45,401 | +0.09% | 321.2만 |
|---|
| 2026.05.29 | ₩45,897 | ₩46,581 | ₩45,857 | ₩46,165 | +0.58% | 267.3만 |
|---|
| 2026.05.28 | ₩44,878 | ₩45,790 | ₩44,784 | ₩45,616 | +1.64% | 361.3만 |
|---|
| 2026.05.27 | ₩44,717 | ₩45,240 | ₩44,704 | ₩45,173 | +1.02% | 205.8만 |
|---|
| 2026.05.26 | ₩45,870 | ₩45,978 | ₩45,508 | ₩45,763 | -0.23% | 130.4만 |
|---|
| 2026.05.22 | ₩45,937 | ₩45,964 | ₩45,562 | ₩45,750 | -0.41% | 141.9만 |
|---|
| 2026.05.21 | ₩45,669 | ₩46,286 | ₩45,535 | ₩46,098 | +0.94% | 171만 |
|---|
| 2026.05.20 | ₩45,549 | ₩46,206 | ₩45,361 | ₩46,139 | +1.30% | 225만 |
|---|
| 2026.05.19 | ₩45,602 | ₩45,817 | ₩45,361 | ₩45,468 | -0.29% | 193.6만 |
|---|
| 2026.05.18 | ₩46,434 | ₩46,541 | ₩46,018 | ₩46,259 | -0.38% | 191.4만 |
|---|
| 2026.05.15 | ₩46,233 | ₩46,367 | ₩45,817 | ₩46,165 | -0.15% | 210.6만 |
|---|
| 2026.05.14 | ₩47,654 | ₩47,762 | ₩47,279 | ₩47,292 | -0.76% | 141.3만 |
|---|
| 2026.05.13 | ₩47,614 | ₩47,869 | ₩47,440 | ₩47,641 | +0.06% | 159.6만 |
|---|
| 2026.05.12 | ₩47,694 | ₩47,936 | ₩47,158 | ₩47,909 | +0.45% | 227.9만 |
|---|
| 2026.05.11 | ₩47,990 | ₩48,285 | ₩47,869 | ₩48,124 | +0.28% | 261.8만 |
|---|
| 2026.05.08 | ₩48,043 | ₩48,271 | ₩47,788 | ₩48,016 | -0.06% | 287.5만 |
|---|
| 2026.05.07 | ₩48,137 | ₩48,392 | ₩47,641 | ₩47,748 | -0.81% | 439.1만 |
|---|
| 2026.05.06 | ₩47,534 | ₩47,855 | ₩47,440 | ₩47,587 | +0.11% | 360.6만 |
|---|
| 2026.05.05 | ₩46,407 | ₩46,554 | ₩46,165 | ₩46,206 | -0.43% | 182.3만 |
|---|
| 2026.05.04 | ₩46,300 | ₩46,514 | ₩45,669 | ₩45,803 | -1.07% | 400.5만 |
|---|
| 2026.05.01 | ₩46,648 | ₩47,373 | ₩46,648 | ₩46,809 | +0.35% | 335.4만 |
|---|
| 2026.04.30 | ₩46,997 | ₩47,037 | ₩46,782 | ₩46,970 | -0.06% | 390.5만 |
|---|
| 2026.04.29 | ₩46,072 | ₩46,326 | ₩45,777 | ₩46,112 | +0.09% | 514.1만 |
|---|
| 2026.04.28 | ₩46,568 | ₩46,715 | ₩46,273 | ₩46,648 | +0.17% | 336만 |
|---|
| 2026.04.27 | ₩47,802 | ₩47,842 | ₩47,413 | ₩47,560 | -0.51% | 225.7만 |
|---|
| 2026.04.24 | ₩47,694 | ₩48,164 | ₩47,641 | ₩47,963 | +0.56% | 227.6만 |
|---|
| 2026.04.23 | ₩48,016 | ₩48,204 | ₩47,440 | ₩47,735 | -0.59% | 364.6만 |
|---|
| 2026.04.22 | ₩48,271 | ₩48,405 | ₩48,003 | ₩48,151 | -0.25% | 189만 |
|---|
| 2026.04.21 | ₩48,580 | ₩48,781 | ₩47,440 | ₩47,534 | -2.15% | 500만 |
|---|
| 2026.04.20 | ₩49,049 | ₩49,103 | ₩48,727 | ₩48,982 | -0.14% | 247.6만 |
|---|
| 2026.04.17 | ₩49,331 | ₩49,706 | ₩49,277 | ₩49,371 | +0.08% | 423.8만 |
|---|
| 2026.04.16 | ₩48,955 | ₩49,049 | ₩48,499 | ₩48,687 | -0.55% | 230.5만 |
|---|
| 2026.04.15 | ₩49,063 | ₩49,116 | ₩48,633 | ₩48,727 | -0.68% | 249.9만 |
|---|
| 2026.04.14 | ₩48,607 | ₩49,277 | ₩48,566 | ₩49,264 | +1.35% | 358.2만 |
|---|
| 2026.04.13 | ₩48,110 | ₩48,258 | ₩47,762 | ₩48,204 | +0.20% | 366.4만 |
|---|
| 2026.04.10 | ₩48,553 | ₩48,754 | ₩48,271 | ₩48,405 | -0.30% | 281.7만 |
|---|
| 2026.04.09 | ₩48,244 | ₩48,821 | ₩48,231 | ₩48,472 | +0.47% | 384.5만 |
|---|
| 2026.04.08 | ₩48,674 | ₩48,687 | ₩47,668 | ₩48,016 | -1.35% | 365.3만 |
|---|
| 2026.04.07 | ₩47,292 | ₩47,896 | ₩46,715 | ₩47,721 | +0.91% | 438.9만 |
|---|
| 2026.04.06 | ₩47,399 | ₩47,654 | ₩47,145 | ₩47,252 | -0.31% | 267.7만 |
|---|
| 2026.04.02 | ₩46,689 | ₩47,708 | ₩46,554 | ₩47,466 | +1.67% | 468.9만 |
|---|
| 2026.04.01 | ₩48,097 | ₩48,767 | ₩47,990 | ₩48,419 | +0.67% | 688.8만 |
|---|
| 2026.03.31 | ₩46,447 | ₩47,614 | ₩46,380 | ₩47,534 | +2.34% | 709.3만 |
|---|
| 2026.03.30 | ₩46,340 | ₩46,380 | ₩45,575 | ₩45,790 | -1.19% | 401.2만 |
|---|
| 2026.03.27 | ₩44,811 | ₩46,165 | ₩44,717 | ₩45,750 | +2.10% | 568.9만 |
|---|
| 2026.03.26 | ₩45,106 | ₩45,455 | ₩44,207 | ₩44,274 | -1.84% | 748.6만 |
|---|
| 2026.03.25 | ₩46,313 | ₩46,407 | ₩45,495 | ₩45,991 | -0.70% | 760.6만 |
|---|
| 2026.03.24 | ₩44,127 | ₩44,878 | ₩44,019 | ₩44,583 | +1.03% | 711.3만 |
|---|
| 2026.03.23 | ₩44,449 | ₩45,495 | ₩43,926 | ₩44,543 | +0.21% | 1590.1만 |
|---|
| 2026.03.20 | ₩47,158 | ₩47,185 | ₩45,200 | ₩45,401 | -3.73% | 1299.8만 |
|---|
| 2026.03.19 | ₩46,326 | ₩47,171 | ₩45,790 | ₩47,010 | +1.48% | 1588.7만 |
|---|
| 2026.03.18 | ₩49,465 | ₩49,800 | ₩48,995 | ₩49,036 | -0.87% | 865만 |
|---|
| 2026.03.17 | ₩51,021 | ₩51,235 | ₩50,632 | ₩50,900 | -0.24% | 357.7만 |
|---|
| 2026.03.16 | ₩51,074 | ₩51,289 | ₩50,632 | ₩51,034 | -0.08% | 618.3만 |
|---|
| 2026.03.13 | ₩52,027 | ₩52,121 | ₩51,021 | ₩51,088 | -1.80% | 492.4만 |
|---|
| 2026.03.12 | ₩52,778 | ₩52,778 | ₩51,758 | ₩51,812 | -1.83% | 334.7만 |
|---|
| 2026.03.11 | ₩52,899 | ₩53,033 | ₩52,550 | ₩52,899 | 0.00% | 278.6만 |
|---|
| 2026.03.10 | ₩53,207 | ₩53,502 | ₩52,711 | ₩53,073 | -0.25% | 455.7만 |
|---|
| 2026.03.09 | ₩52,013 | ₩52,523 | ₩51,544 | ₩52,510 | +0.95% | 514.5만 |
|---|
| 2026.03.06 | ₩52,121 | ₩52,724 | ₩51,866 | ₩52,590 | +0.90% | 778.2만 |
|---|
| 2026.03.05 | ₩52,335 | ₩52,389 | ₩51,544 | ₩51,785 | -1.05% | 517.1만 |
|---|
| 2026.03.04 | ₩52,818 | ₩52,939 | ₩52,161 | ₩52,536 | -0.53% | 617.1만 |
|---|
| 2026.03.03 | ₩52,738 | ₩52,738 | ₩51,048 | ₩52,067 | -1.27% | 1045.2만 |
|---|
| 2026.03.02 | ₩54,656 | ₩54,870 | ₩53,770 | ₩54,588 | -0.12% | 680.1만 |
|---|
| 2026.02.27 | ₩53,529 | ₩53,918 | ₩53,381 | ₩53,851 | +0.60% | 384.2만 |
|---|
| 2026.02.26 | ₩52,845 | ₩53,261 | ₩52,389 | ₩53,207 | +0.69% | 251.9만 |
|---|
| 2026.02.25 | ₩52,939 | ₩53,328 | ₩52,684 | ₩52,724 | -0.41% | 354.8만 |
|---|
| 2026.02.24 | ₩52,282 | ₩52,925 | ₩52,161 | ₩52,805 | +1.00% | 390만 |
|---|
| 2026.02.23 | ₩52,670 | ₩53,556 | ₩52,536 | ₩53,529 | +1.63% | 649.7만 |
|---|
| 2026.02.20 | ₩51,168 | ₩51,893 | ₩50,605 | ₩51,852 | +1.34% | 573.5만 |
|---|
| 2026.02.19 | ₩50,323 | ₩50,913 | ₩50,189 | ₩50,753 | +0.85% | 406.2만 |
|---|
| 2026.02.18 | ₩50,028 | ₩50,685 | ₩49,988 | ₩50,417 | +0.78% | 469.1만 |
|---|
| 2026.02.17 | ₩49,331 | ₩49,452 | ₩48,767 | ₩49,250 | -0.16% | 635.6만 |
|---|
| 2026.02.13 | ₩50,404 | ₩50,954 | ₩50,068 | ₩50,726 | +0.64% | 545.9만 |
|---|
| 2026.02.12 | ₩51,182 | ₩51,383 | ₩49,237 | ₩49,680 | -2.94% | 784.4만 |
|---|
| 2026.02.11 | ₩51,544 | ₩51,638 | ₩50,967 | ₩51,517 | -0.05% | 1143.6만 |
|---|
| 2026.02.10 | ₩51,557 | ₩51,611 | ₩50,820 | ₩51,115 | -0.86% | 520.8만 |
|---|
| 2026.02.09 | ₩50,766 | ₩51,745 | ₩50,592 | ₩51,691 | +1.82% | 857.4만 |
|---|
| 2026.02.06 | ₩49,398 | ₩50,109 | ₩49,250 | ₩50,042 | +1.30% | 1012.4만 |
|---|
| 2026.02.05 | ₩48,325 | ₩49,626 | ₩48,191 | ₩48,379 | +0.11% | 1426.5만 |
|---|
| 2026.02.04 | ₩50,699 | ₩50,967 | ₩48,848 | ₩49,814 | -1.75% | 1563.4만 |
|---|
| 2026.02.03 | ₩49,478 | ₩50,404 | ₩48,848 | ₩49,760 | +0.57% | 1602.9만 |
|---|
| 2026.02.02 | ₩47,587 | ₩48,446 | ₩45,669 | ₩46,943 | -1.35% | 1553.1만 |
|---|
| 2026.01.30 | ₩51,517 | ₩52,027 | ₩47,171 | ₩48,902 | -5.08% | 4835.6만 |
|---|
| 2026.01.29 | ₩56,426 | ₩56,426 | ₩51,960 | ₩54,897 | -2.71% | 2951.6만 |
|---|
| 2026.01.28 | ₩53,663 | ₩54,857 | ₩53,556 | ₩54,723 | +1.97% | 1746.3만 |
|---|
| 2026.01.27 | ₩51,651 | ₩52,845 | ₩51,383 | ₩52,805 | +2.23% | 1138.8만 |
|---|
| 2026.01.26 | ₩52,027 | ₩52,147 | ₩50,994 | ₩51,598 | -0.82% | 1679.8만 |
|---|
| 2026.01.23 | ₩50,632 | ₩51,168 | ₩50,565 | ₩51,061 | +0.85% | 768.2만 |
|---|
| 2026.01.22 | ₩49,599 | ₩50,444 | ₩49,478 | ₩50,377 | +1.57% | 1030.7만 |
|---|
| 2026.01.21 | ₩49,867 | ₩49,881 | ₩48,754 | ₩49,519 | -0.70% | 1742.4만 |
|---|
| 2026.01.20 | ₩48,714 | ₩48,861 | ₩48,405 | ₩48,781 | +0.14% | 802.2만 |
|---|
| 2026.01.16 | ₩47,118 | ₩47,373 | ₩46,487 | ₩46,984 | -0.28% | 470.5만 |
|---|
| 2026.01.15 | ₩47,158 | ₩47,373 | ₩47,118 | ₩47,185 | +0.06% | 409.5만 |
|---|
| 2026.01.14 | ₩47,413 | ₩47,574 | ₩47,051 | ₩47,440 | +0.06% | 552.8만 |
|---|
| 2026.01.13 | ₩47,198 | ₩47,399 | ₩46,742 | ₩46,917 | -0.60% | 379.2만 |
|---|
| 2026.01.12 | ₩46,984 | ₩47,292 | ₩46,903 | ₩46,957 | -0.06% | 1092만 |
|---|
| 2026.01.09 | ₩45,978 | ₩46,259 | ₩45,870 | ₩46,152 | +0.38% | 296.3만 |
|---|
| 2026.01.08 | ₩45,347 | ₩45,857 | ₩45,267 | ₩45,803 | +1.01% | 319.5만 |
|---|
| 2026.01.07 | ₩45,508 | ₩45,709 | ₩45,267 | ₩45,589 | +0.18% | 281.1만 |
|---|
| 2026.01.06 | ₩45,629 | ₩46,045 | ₩45,629 | ₩45,991 | +0.79% | 350.3만 |
|---|
| 2026.01.05 | ₩45,374 | ₩45,522 | ₩45,227 | ₩45,468 | +0.21% | 913.6만 |
|---|
| 2026.01.02 | ₩44,838 | ₩45,133 | ₩44,207 | ₩44,435 | -0.90% | 417.3만 |
|---|
| 2025.12.31 | ₩44,529 | ₩44,704 | ₩44,180 | ₩44,288 | -0.54% | 401.9만 |
|---|
| 2025.12.30 | ₩45,066 | ₩45,106 | ₩44,516 | ₩44,543 | -1.16% | 411.1만 |
|---|
| 2025.12.29 | ₩45,160 | ₩45,160 | ₩44,140 | ₩44,476 | -1.51% | 828.6만 |
|---|
| 2025.12.26 | ₩46,554 | ₩46,715 | ₩46,273 | ₩46,581 | +0.06% | 397.3만 |
|---|
| 2025.12.24 | ₩46,072 | ₩46,125 | ₩45,602 | ₩45,978 | -0.20% | 289만 |
|---|
| 2025.12.23 | ₩45,857 | ₩46,233 | ₩45,455 | ₩46,233 | +0.82% | 782.4만 |
|---|
| 2025.12.22 | ₩45,321 | ₩45,495 | ₩45,186 | ₩45,455 | +0.30% | 760만 |
|---|
| 2025.12.19 | ₩44,368 | ₩44,704 | ₩44,301 | ₩44,408 | +0.09% | 447만 |
|---|
| 2025.12.18 | ₩44,382 | ₩44,851 | ₩44,140 | ₩44,435 | +0.12% | 411.5만 |
|---|
| 2025.12.17 | ₩44,382 | ₩44,596 | ₩44,301 | ₩44,529 | +0.33% | 517.5만 |
|---|
| 2025.12.16 | ₩44,315 | ₩44,462 | ₩43,966 | ₩44,140 | -0.39% | 383.1만 |
|---|
| 2025.12.15 | ₩44,395 | ₩44,476 | ₩43,966 | ₩44,140 | -0.57% | 495.4만 |
|---|
| 2025.12.12 | ₩44,583 | ₩44,690 | ₩43,631 | ₩44,113 | -1.05% | 456.2만 |
|---|
| 2025.12.11 | ₩43,389 | ₩43,993 | ₩43,376 | ₩43,885 | +1.14% | 382.6만 |
|---|
| 2025.12.10 | ₩42,973 | ₩43,483 | ₩42,839 | ₩43,429 | +1.06% | 442.5만 |
|---|
| 2025.12.09 | ₩42,947 | ₩43,268 | ₩42,933 | ₩43,107 | +0.37% | 414.4만 |
|---|
| 2025.12.08 | ₩43,161 | ₩43,161 | ₩42,799 | ₩42,933 | -0.53% | 203.5만 |
|---|
| 2025.12.05 | ₩43,429 | ₩43,711 | ₩43,014 | ₩43,040 | -0.90% | 260.7만 |
|---|
| 2025.12.04 | ₩43,148 | ₩43,268 | ₩42,947 | ₩43,161 | +0.03% | 328.1만 |
|---|
| 2025.12.03 | ₩43,362 | ₩43,510 | ₩43,040 | ₩43,148 | -0.49% | 313만 |
|---|
| 2025.12.02 | ₩43,403 | ₩43,443 | ₩42,678 | ₩43,201 | -0.46% | 491만 |
|---|
| 2025.12.01 | ₩43,577 | ₩43,617 | ₩43,322 | ₩43,510 | -0.15% | 473.3만 |
|---|
| 2025.11.28 | ₩42,960 | ₩43,282 | ₩42,947 | ₩43,282 | +0.75% | 159.3만 |
|---|
| 2025.11.26 | ₩42,517 | ₩42,812 | ₩42,450 | ₩42,651 | +0.32% | 434.9만 |
|---|
| 2025.11.25 | ₩42,383 | ₩42,678 | ₩42,169 | ₩42,383 | 0.00% | 482.9만 |
|---|
| 2025.11.24 | ₩41,699 | ₩42,383 | ₩41,646 | ₩42,343 | +1.54% | 295.3만 |
|---|
| 2025.11.21 | ₩41,605 | ₩41,941 | ₩41,471 | ₩41,605 | 0.00% | 410.2만 |
|---|
| 2025.11.20 | ₩41,713 | ₩42,021 | ₩41,310 | ₩41,699 | -0.03% | 342.8만 |
|---|
| 2025.11.19 | ₩41,967 | ₩42,303 | ₩41,511 | ₩41,699 | -0.64% | 384만 |
|---|
| 2025.11.18 | ₩41,538 | ₩41,699 | ₩41,230 | ₩41,578 | +0.10% | 425.5만 |
|---|
| 2025.11.17 | ₩41,592 | ₩41,726 | ₩40,881 | ₩41,216 | -0.90% | 444.7만 |
|---|
| 2025.11.14 | ₩41,377 | ₩42,048 | ₩41,149 | ₩41,793 | +1.00% | 286.4만 |
|---|
| 2025.11.13 | ₩43,081 | ₩43,161 | ₩42,356 | ₩42,531 | -1.28% | 293.1만 |
|---|
| 2025.11.12 | ₩42,155 | ₩43,107 | ₩42,088 | ₩42,893 | +1.75% | 404.4만 |
|---|
| 2025.11.11 | ₩42,155 | ₩42,195 | ₩41,793 | ₩42,155 | 0.00% | 179.5만 |
|---|
| 2025.11.10 | ₩41,619 | ₩41,994 | ₩41,498 | ₩41,941 | +0.77% | 230.3만 |
|---|
| 2025.11.07 | ₩40,640 | ₩41,029 | ₩40,479 | ₩40,801 | +0.40% | 261만 |
|---|
| 2025.11.06 | ₩40,559 | ₩40,653 | ₩40,331 | ₩40,465 | -0.23% | 191.8만 |
|---|
| 2025.11.05 | ₩40,398 | ₩40,532 | ₩40,210 | ₩40,465 | +0.17% | 210.1만 |
|---|
| 2025.11.04 | ₩40,170 | ₩40,412 | ₩39,781 | ₩39,969 | -0.50% | 484.3만 |
|---|
| 2025.11.03 | ₩40,747 | ₩40,948 | ₩40,505 | ₩40,640 | -0.26% | 382.3만 |
|---|
| 2025.10.31 | ₩40,827 | ₩40,868 | ₩40,251 | ₩40,707 | -0.30% | 392.9만 |
|---|
| 2025.10.30 | ₩40,103 | ₩40,881 | ₩40,023 | ₩40,814 | +1.77% | 372.1만 |
|---|
| 2025.10.29 | ₩40,371 | ₩40,519 | ₩39,674 | ₩39,956 | -1.03% | 576.6만 |
|---|
| 2025.10.28 | ₩39,500 | ₩39,996 | ₩39,298 | ₩39,728 | +0.58% | 593.3만 |
|---|
| 2025.10.27 | ₩40,908 | ₩40,935 | ₩40,090 | ₩40,170 | -1.80% | 778.4만 |
|---|
| 2025.10.24 | ₩41,753 | ₩41,967 | ₩41,578 | ₩41,659 | -0.22% | 250.2만 |
|---|
| 2025.10.23 | ₩41,994 | ₩42,182 | ₩41,793 | ₩41,806 | -0.45% | 356만 |
|---|
| 2025.10.22 | ₩40,908 | ₩41,565 | ₩40,036 | ₩41,431 | +1.28% | 1228.3만 |
|---|
| 2025.10.21 | ₩42,812 | ₩43,040 | ₩41,444 | ₩41,592 | -2.85% | 1161.6만 |
|---|
| 2025.10.20 | ₩44,046 | ₩44,677 | ₩43,912 | ₩44,677 | +1.43% | 872.2만 |
|---|
| 2025.10.17 | ₩44,207 | ₩44,234 | ₩42,799 | ₩43,228 | -2.21% | 1030.7만 |
|---|
| 2025.10.16 | ₩43,617 | ₩44,167 | ₩43,550 | ₩44,140 | +1.20% | 759.8만 |
|---|
| 2025.10.15 | ₩42,987 | ₩43,228 | ₩42,866 | ₩43,175 | +0.44% | 396.2만 |
|---|
| 2025.10.14 | ₩42,061 | ₩42,571 | ₩41,994 | ₩42,437 | +0.89% | 548.3만 |
|---|
| 2025.10.13 | ₩42,021 | ₩42,115 | ₩41,887 | ₩42,102 | +0.19% | 783.9만 |
|---|
| 2025.10.10 | ₩40,935 | ₩41,257 | ₩40,733 | ₩41,176 | +0.59% | 502.1만 |
|---|