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 | ₩42,407 | ₩42,609 | ₩42,381 | ₩42,515 | +0.25% | 280.7만 |
| 2026.10.08 | ₩41,750 | ₩41,978 | ₩41,576 | ₩41,844 | +0.22% | 341만 |
| 2026.10.07 | ₩41,348 | ₩41,764 | ₩41,308 | ₩41,522 | +0.42% | 359만 |
| 2026.10.06 | ₩42,072 | ₩42,314 | ₩41,911 | ₩42,153 | +0.19% | 264.9만 |
| 2026.10.05 | ₩41,911 | ₩41,938 | ₩41,697 | ₩41,844 | -0.16% | 315만 |
| 2026.10.02 | ₩42,394 | ₩42,461 | ₩41,683 | ₩41,858 | -1.27% | 433.6만 |
| 2026.10.01 | ₩42,005 | ₩42,260 | ₩41,911 | ₩42,166 | +0.38% | 361.4만 |
| 2026.09.30 | ₩42,340 | ₩42,381 | ₩41,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,938 |
| -0.95% |
| 549.5만 |
| 2026.09.29 | ₩42,005 | ₩42,179 | ₩41,844 | ₩42,179 | +0.42% | 282.3만 |
|---|
| 2026.09.28 | ₩41,844 | ₩42,072 | ₩41,576 | ₩41,697 | -0.35% | 508.4만 |
|---|
| 2026.09.25 | ₩43,252 | ₩43,480 | ₩43,051 | ₩43,387 | +0.31% | 326만 |
|---|
| 2026.09.24 | ₩43,306 | ₩43,427 | ₩42,984 | ₩43,159 | -0.34% | 549.7만 |
|---|
| 2026.09.23 | ₩43,668 | ₩43,695 | ₩43,293 | ₩43,427 | -0.55% | 343.8만 |
|---|
| 2026.09.22 | ₩43,869 | ₩44,339 | ₩43,722 | ₩44,164 | +0.67% | 514.8만 |
|---|
| 2026.09.21 | ₩44,164 | ₩44,191 | ₩43,762 | ₩44,030 | -0.30% | 246.1만 |
|---|
| 2026.09.18 | ₩44,245 | ₩44,527 | ₩43,963 | ₩44,299 | +0.12% | 237.1만 |
|---|
| 2026.09.17 | ₩44,191 | ₩44,312 | ₩43,977 | ₩44,003 | -0.42% | 277만 |
|---|
| 2026.09.16 | ₩44,030 | ₩44,151 | ₩42,837 | ₩43,212 | -1.86% | 1649만 |
|---|
| 2026.09.15 | ₩43,400 | ₩43,601 | ₩43,239 | ₩43,494 | +0.22% | 264만 |
|---|
| 2026.09.14 | ₩43,293 | ₩43,695 | ₩43,159 | ₩43,400 | +0.25% | 370.8만 |
|---|
| 2026.09.11 | ₩44,500 | ₩44,620 | ₩44,003 | ₩44,071 | -0.96% | 424.4만 |
|---|
| 2026.09.10 | ₩44,178 | ₩44,339 | ₩43,708 | ₩43,816 | -0.82% | 460만 |
|---|
| 2026.09.09 | ₩44,969 | ₩44,996 | ₩44,392 | ₩44,607 | -0.81% | 369.4만 |
|---|
| 2026.09.08 | ₩44,674 | ₩44,768 | ₩44,231 | ₩44,231 | -0.99% | 365.4만 |
|---|
| 2026.09.04 | ₩44,755 | ₩45,157 | ₩44,714 | ₩45,063 | +0.69% | 259.7만 |
|---|
| 2026.09.03 | ₩45,586 | ₩45,801 | ₩45,264 | ₩45,439 | -0.32% | 587.2만 |
|---|
| 2026.09.02 | ₩44,285 | ₩44,674 | ₩44,272 | ₩44,607 | +0.73% | 316.9만 |
|---|
| 2026.09.01 | ₩44,178 | ₩44,459 | ₩43,910 | ₩43,950 | -0.52% | 528.9만 |
|---|
| 2026.08.31 | ₩45,197 | ₩45,345 | ₩44,848 | ₩45,345 | +0.33% | 435.1만 |
|---|
| 2026.08.28 | ₩46,874 | ₩47,142 | ₩45,157 | ₩45,331 | -3.29% | 761.8만 |
|---|
| 2026.08.27 | ₩46,739 | ₩47,021 | ₩46,431 | ₩46,941 | +0.43% | 316.4만 |
|---|
| 2026.08.26 | ₩46,941 | ₩47,155 | ₩46,646 | ₩46,793 | -0.31% | 221만 |
|---|
| 2026.08.25 | ₩46,954 | ₩47,558 | ₩46,874 | ₩47,544 | +1.26% | 317만 |
|---|
| 2026.08.24 | ₩47,531 | ₩47,638 | ₩47,088 | ₩47,383 | -0.31% | 497만 |
|---|
| 2026.08.21 | ₩46,605 | ₩47,075 | ₩46,485 | ₩46,941 | +0.72% | 580.9만 |
|---|
| 2026.08.20 | ₩45,345 | ₩46,069 | ₩45,318 | ₩46,029 | +1.51% | 370.6만 |
|---|
| 2026.08.19 | ₩45,439 | ₩45,760 | ₩45,211 | ₩45,720 | +0.62% | 1085만 |
|---|
| 2026.08.18 | ₩44,741 | ₩44,942 | ₩44,245 | ₩44,285 | -1.02% | 187.9만 |
|---|
| 2026.08.17 | ₩44,674 | ₩45,130 | ₩44,647 | ₩45,076 | +0.90% | 254.7만 |
|---|
| 2026.08.14 | ₩44,620 | ₩44,728 | ₩44,513 | ₩44,567 | -0.12% | 150.5만 |
|---|
| 2026.08.13 | ₩44,687 | ₩44,687 | ₩44,205 | ₩44,258 | -0.96% | 284.3만 |
|---|
| 2026.08.12 | ₩45,009 | ₩45,197 | ₩44,714 | ₩44,942 | -0.15% | 293.5만 |
|---|
| 2026.08.11 | ₩44,768 | ₩44,808 | ₩44,406 | ₩44,513 | -0.57% | 378.2만 |
|---|
| 2026.08.10 | ₩44,030 | ₩44,701 | ₩43,856 | ₩44,607 | +1.31% | 361만 |
|---|
| 2026.08.07 | ₩44,285 | ₩44,379 | ₩43,963 | ₩44,084 | -0.45% | 806.1만 |
|---|
| 2026.08.06 | ₩43,011 | ₩43,467 | ₩42,890 | ₩43,185 | +0.41% | 850.6만 |
|---|
| 2026.08.05 | ₩42,622 | ₩43,266 | ₩42,501 | ₩43,091 | +1.10% | 985.5만 |
|---|
| 2026.08.04 | ₩41,321 | ₩41,683 | ₩41,321 | ₩41,402 | +0.19% | 476.4만 |
|---|
| 2026.08.03 | ₩40,879 | ₩41,160 | ₩40,785 | ₩41,147 | +0.66% | 290.4만 |
|---|
| 2026.07.31 | ₩40,986 | ₩41,160 | ₩40,798 | ₩41,026 | +0.10% | 491.3만 |
|---|
| 2026.07.30 | ₩41,375 | ₩41,777 | ₩41,335 | ₩41,697 | +0.78% | 270.5만 |
|---|
| 2026.07.29 | ₩40,677 | ₩41,723 | ₩40,516 | ₩40,999 | +0.79% | 512만 |
|---|
| 2026.07.28 | ₩40,838 | ₩41,013 | ₩40,651 | ₩40,798 | -0.10% | 237.9만 |
|---|
| 2026.07.27 | ₩41,321 | ₩41,522 | ₩41,227 | ₩41,361 | +0.10% | 240.5만 |
|---|
| 2026.07.24 | ₩40,972 | ₩41,361 | ₩40,972 | ₩41,093 | +0.29% | 343만 |
|---|
| 2026.07.23 | ₩41,120 | ₩41,200 | ₩40,919 | ₩41,039 | -0.20% | 266만 |
|---|
| 2026.07.22 | ₩41,858 | ₩42,247 | ₩41,817 | ₩41,871 | +0.03% | 271.1만 |
|---|
| 2026.07.21 | ₩41,013 | ₩41,402 | ₩40,905 | ₩41,361 | +0.85% | 337.2만 |
|---|
| 2026.07.20 | ₩40,584 | ₩40,691 | ₩40,463 | ₩40,557 | -0.07% | 263.8만 |
|---|
| 2026.07.17 | ₩40,114 | ₩40,718 | ₩40,087 | ₩40,651 | +1.34% | 278만 |
|---|
| 2026.07.16 | ₩40,476 | ₩40,624 | ₩40,154 | ₩40,235 | -0.60% | 256.4만 |
|---|
| 2026.07.15 | ₩40,999 | ₩41,267 | ₩40,731 | ₩40,999 | 0.00% | 251.6만 |
|---|
| 2026.07.14 | ₩41,241 | ₩41,415 | ₩40,879 | ₩41,013 | -0.55% | 261.6만 |
|---|
| 2026.07.13 | ₩41,093 | ₩41,107 | ₩40,302 | ₩40,449 | -1.57% | 292.4만 |
|---|
| 2026.07.10 | ₩41,308 | ₩41,616 | ₩41,214 | ₩41,563 | +0.62% | 258.4만 |
|---|
| 2026.07.09 | ₩41,710 | ₩41,831 | ₩41,616 | ₩41,683 | -0.06% | 184.6만 |
|---|
| 2026.07.08 | ₩41,066 | ₩41,348 | ₩40,677 | ₩41,200 | +0.33% | 356.3만 |
|---|
| 2026.07.07 | ₩42,126 | ₩42,287 | ₩41,348 | ₩41,589 | -1.27% | 322.1만 |
|---|
| 2026.07.06 | ₩41,925 | ₩42,166 | ₩41,764 | ₩42,126 | +0.48% | 216.6만 |
|---|
| 2026.07.02 | ₩41,415 | ₩41,831 | ₩41,415 | ₩41,683 | +0.65% | 408.9만 |
|---|
| 2026.07.01 | ₩40,731 | ₩41,509 | ₩40,704 | ₩40,731 | 0.00% | 651.8만 |
|---|
| 2026.06.30 | ₩40,664 | ₩41,093 | ₩40,463 | ₩40,463 | -0.49% | 644.8만 |
|---|
| 2026.06.29 | ₩40,758 | ₩40,838 | ₩40,396 | ₩40,597 | -0.39% | 363.2만 |
|---|
| 2026.06.26 | ₩40,972 | ₩41,375 | ₩40,879 | ₩41,120 | +0.36% | 328.5만 |
|---|
| 2026.06.25 | ₩40,516 | ₩40,865 | ₩40,356 | ₩40,637 | +0.30% | 657만 |
|---|
| 2026.06.24 | ₩40,060 | ₩40,771 | ₩39,926 | ₩40,208 | +0.37% | 920.7만 |
|---|
| 2026.06.23 | ₩41,563 | ₩41,804 | ₩41,482 | ₩41,495 | -0.16% | 416.9만 |
|---|
| 2026.06.22 | ₩42,340 | ₩42,542 | ₩42,153 | ₩42,367 | +0.06% | 302.1만 |
|---|
| 2026.06.18 | ₩43,091 | ₩43,266 | ₩42,488 | ₩42,676 | -0.96% | 278.3만 |
|---|
| 2026.06.17 | ₩43,802 | ₩44,312 | ₩42,635 | ₩42,837 | -2.20% | 748.4만 |
|---|
| 2026.06.16 | ₩43,789 | ₩43,936 | ₩43,615 | ₩43,749 | -0.09% | 159만 |
|---|
| 2026.06.15 | ₩44,003 | ₩44,164 | ₩43,615 | ₩43,668 | -0.76% | 353.3만 |
|---|
| 2026.06.12 | ₩42,488 | ₩42,863 | ₩42,287 | ₩42,582 | +0.22% | 246.7만 |
|---|
| 2026.06.11 | ₩41,214 | ₩42,635 | ₩40,972 | ₩42,501 | +3.12% | 654만 |
|---|
| 2026.06.10 | ₩41,951 | ₩42,340 | ₩41,281 | ₩41,281 | -1.60% | 609.3만 |
|---|
| 2026.06.09 | ₩43,722 | ₩44,017 | ₩42,770 | ₩43,065 | -1.50% | 728.6만 |
|---|
| 2026.06.08 | ₩43,749 | ₩43,896 | ₩43,574 | ₩43,695 | -0.12% | 309만 |
|---|
| 2026.06.05 | ₩44,594 | ₩44,647 | ₩43,601 | ₩43,641 | -2.14% | 350.5만 |
|---|
| 2026.06.04 | ₩45,599 | ₩45,720 | ₩45,170 | ₩45,345 | -0.56% | 163.9만 |
|---|
| 2026.06.03 | ₩45,090 | ₩45,184 | ₩44,875 | ₩45,009 | -0.18% | 212.2만 |
|---|
| 2026.06.02 | ₩45,801 | ₩45,801 | ₩45,412 | ₩45,506 | -0.64% | 214만 |
|---|
| 2026.06.01 | ₩45,358 | ₩45,559 | ₩45,103 | ₩45,398 | +0.09% | 321.2만 |
|---|
| 2026.05.29 | ₩45,894 | ₩46,578 | ₩45,854 | ₩46,163 | +0.58% | 267.3만 |
|---|
| 2026.05.28 | ₩44,875 | ₩45,787 | ₩44,781 | ₩45,613 | +1.64% | 361.3만 |
|---|
| 2026.05.27 | ₩44,714 | ₩45,237 | ₩44,701 | ₩45,170 | +1.02% | 205.8만 |
|---|
| 2026.05.26 | ₩45,868 | ₩45,975 | ₩45,506 | ₩45,760 | -0.23% | 130.4만 |
|---|
| 2026.05.22 | ₩45,935 | ₩45,962 | ₩45,559 | ₩45,747 | -0.41% | 141.9만 |
|---|
| 2026.05.21 | ₩45,666 | ₩46,283 | ₩45,532 | ₩46,096 | +0.94% | 171만 |
|---|
| 2026.05.20 | ₩45,546 | ₩46,203 | ₩45,358 | ₩46,136 | +1.30% | 225만 |
|---|
| 2026.05.19 | ₩45,599 | ₩45,814 | ₩45,358 | ₩45,465 | -0.29% | 193.6만 |
|---|
| 2026.05.18 | ₩46,431 | ₩46,538 | ₩46,015 | ₩46,257 | -0.38% | 191.4만 |
|---|
| 2026.05.15 | ₩46,230 | ₩46,364 | ₩45,814 | ₩46,163 | -0.15% | 210.6만 |
|---|
| 2026.05.14 | ₩47,651 | ₩47,759 | ₩47,276 | ₩47,289 | -0.76% | 141.3만 |
|---|
| 2026.05.13 | ₩47,611 | ₩47,866 | ₩47,437 | ₩47,638 | +0.06% | 159.6만 |
|---|
| 2026.05.12 | ₩47,692 | ₩47,933 | ₩47,155 | ₩47,906 | +0.45% | 227.9만 |
|---|
| 2026.05.11 | ₩47,987 | ₩48,282 | ₩47,866 | ₩48,121 | +0.28% | 261.8만 |
|---|
| 2026.05.08 | ₩48,040 | ₩48,268 | ₩47,786 | ₩48,014 | -0.06% | 287.5만 |
|---|
| 2026.05.07 | ₩48,134 | ₩48,389 | ₩47,638 | ₩47,745 | -0.81% | 439.1만 |
|---|
| 2026.05.06 | ₩47,531 | ₩47,853 | ₩47,437 | ₩47,584 | +0.11% | 360.6만 |
|---|
| 2026.05.05 | ₩46,404 | ₩46,552 | ₩46,163 | ₩46,203 | -0.43% | 182.3만 |
|---|
| 2026.05.04 | ₩46,297 | ₩46,511 | ₩45,666 | ₩45,801 | -1.07% | 400.5만 |
|---|
| 2026.05.01 | ₩46,646 | ₩47,370 | ₩46,646 | ₩46,806 | +0.35% | 335.4만 |
|---|
| 2026.04.30 | ₩46,994 | ₩47,034 | ₩46,780 | ₩46,967 | -0.06% | 390.5만 |
|---|
| 2026.04.29 | ₩46,069 | ₩46,324 | ₩45,774 | ₩46,109 | +0.09% | 514.1만 |
|---|
| 2026.04.28 | ₩46,565 | ₩46,713 | ₩46,270 | ₩46,646 | +0.17% | 336만 |
|---|
| 2026.04.27 | ₩47,799 | ₩47,839 | ₩47,410 | ₩47,558 | -0.51% | 225.7만 |
|---|
| 2026.04.24 | ₩47,692 | ₩48,161 | ₩47,638 | ₩47,960 | +0.56% | 227.6만 |
|---|
| 2026.04.23 | ₩48,014 | ₩48,201 | ₩47,437 | ₩47,732 | -0.59% | 364.6만 |
|---|
| 2026.04.22 | ₩48,268 | ₩48,402 | ₩48,000 | ₩48,148 | -0.25% | 189만 |
|---|
| 2026.04.21 | ₩48,577 | ₩48,778 | ₩47,437 | ₩47,531 | -2.15% | 500만 |
|---|
| 2026.04.20 | ₩49,046 | ₩49,100 | ₩48,724 | ₩48,979 | -0.14% | 247.6만 |
|---|
| 2026.04.17 | ₩49,328 | ₩49,703 | ₩49,274 | ₩49,368 | +0.08% | 423.8만 |
|---|
| 2026.04.16 | ₩48,952 | ₩49,046 | ₩48,496 | ₩48,684 | -0.55% | 230.5만 |
|---|
| 2026.04.15 | ₩49,060 | ₩49,113 | ₩48,630 | ₩48,724 | -0.68% | 249.9만 |
|---|
| 2026.04.14 | ₩48,604 | ₩49,274 | ₩48,563 | ₩49,261 | +1.35% | 358.2만 |
|---|
| 2026.04.13 | ₩48,107 | ₩48,255 | ₩47,759 | ₩48,201 | +0.20% | 366.4만 |
|---|
| 2026.04.10 | ₩48,550 | ₩48,751 | ₩48,268 | ₩48,402 | -0.30% | 281.7만 |
|---|
| 2026.04.09 | ₩48,242 | ₩48,818 | ₩48,228 | ₩48,470 | +0.47% | 384.5만 |
|---|
| 2026.04.08 | ₩48,671 | ₩48,684 | ₩47,665 | ₩48,014 | -1.35% | 365.3만 |
|---|
| 2026.04.07 | ₩47,289 | ₩47,893 | ₩46,713 | ₩47,718 | +0.91% | 438.9만 |
|---|
| 2026.04.06 | ₩47,397 | ₩47,651 | ₩47,142 | ₩47,249 | -0.31% | 267.7만 |
|---|
| 2026.04.02 | ₩46,686 | ₩47,705 | ₩46,552 | ₩47,464 | +1.67% | 468.9만 |
|---|
| 2026.04.01 | ₩48,094 | ₩48,765 | ₩47,987 | ₩48,416 | +0.67% | 688.8만 |
|---|
| 2026.03.31 | ₩46,444 | ₩47,611 | ₩46,377 | ₩47,531 | +2.34% | 709.3만 |
|---|
| 2026.03.30 | ₩46,337 | ₩46,377 | ₩45,573 | ₩45,787 | -1.19% | 401.2만 |
|---|
| 2026.03.27 | ₩44,808 | ₩46,163 | ₩44,714 | ₩45,747 | +2.10% | 568.9만 |
|---|
| 2026.03.26 | ₩45,103 | ₩45,452 | ₩44,205 | ₩44,272 | -1.84% | 748.6만 |
|---|
| 2026.03.25 | ₩46,310 | ₩46,404 | ₩45,492 | ₩45,988 | -0.70% | 760.6만 |
|---|
| 2026.03.24 | ₩44,124 | ₩44,875 | ₩44,017 | ₩44,580 | +1.03% | 711.3만 |
|---|
| 2026.03.23 | ₩44,446 | ₩45,492 | ₩43,923 | ₩44,540 | +0.21% | 1590.1만 |
|---|
| 2026.03.20 | ₩47,155 | ₩47,182 | ₩45,197 | ₩45,398 | -3.73% | 1299.8만 |
|---|
| 2026.03.19 | ₩46,324 | ₩47,169 | ₩45,787 | ₩47,008 | +1.48% | 1588.7만 |
|---|
| 2026.03.18 | ₩49,462 | ₩49,797 | ₩48,993 | ₩49,033 | -0.87% | 865만 |
|---|
| 2026.03.17 | ₩51,018 | ₩51,232 | ₩50,629 | ₩50,897 | -0.24% | 357.7만 |
|---|
| 2026.03.16 | ₩51,071 | ₩51,286 | ₩50,629 | ₩51,031 | -0.08% | 618.3만 |
|---|
| 2026.03.13 | ₩52,024 | ₩52,117 | ₩51,018 | ₩51,085 | -1.80% | 492.4만 |
|---|
| 2026.03.12 | ₩52,775 | ₩52,775 | ₩51,755 | ₩51,809 | -1.83% | 334.7만 |
|---|
| 2026.03.11 | ₩52,895 | ₩53,029 | ₩52,547 | ₩52,895 | 0.00% | 278.6만 |
|---|
| 2026.03.10 | ₩53,204 | ₩53,499 | ₩52,708 | ₩53,070 | -0.25% | 455.7만 |
|---|
| 2026.03.09 | ₩52,010 | ₩52,520 | ₩51,541 | ₩52,506 | +0.95% | 514.5만 |
|---|
| 2026.03.06 | ₩52,117 | ₩52,721 | ₩51,863 | ₩52,587 | +0.90% | 778.2만 |
|---|
| 2026.03.05 | ₩52,332 | ₩52,386 | ₩51,541 | ₩51,782 | -1.05% | 517.1만 |
|---|
| 2026.03.04 | ₩52,815 | ₩52,936 | ₩52,158 | ₩52,533 | -0.53% | 617.1만 |
|---|
| 2026.03.03 | ₩52,734 | ₩52,734 | ₩51,045 | ₩52,064 | -1.27% | 1045.2만 |
|---|
| 2026.03.02 | ₩54,652 | ₩54,867 | ₩53,767 | ₩54,585 | -0.12% | 680.1만 |
|---|
| 2026.02.27 | ₩53,526 | ₩53,915 | ₩53,378 | ₩53,848 | +0.60% | 384.2만 |
|---|
| 2026.02.26 | ₩52,842 | ₩53,257 | ₩52,386 | ₩53,204 | +0.69% | 251.9만 |
|---|
| 2026.02.25 | ₩52,936 | ₩53,325 | ₩52,681 | ₩52,721 | -0.41% | 354.8만 |
|---|
| 2026.02.24 | ₩52,278 | ₩52,922 | ₩52,158 | ₩52,801 | +1.00% | 390만 |
|---|
| 2026.02.23 | ₩52,667 | ₩53,553 | ₩52,533 | ₩53,526 | +1.63% | 649.7만 |
|---|
| 2026.02.20 | ₩51,165 | ₩51,889 | ₩50,602 | ₩51,849 | +1.34% | 573.5만 |
|---|
| 2026.02.19 | ₩50,320 | ₩50,910 | ₩50,186 | ₩50,749 | +0.85% | 406.2만 |
|---|
| 2026.02.18 | ₩50,025 | ₩50,682 | ₩49,985 | ₩50,414 | +0.78% | 469.1만 |
|---|
| 2026.02.17 | ₩49,328 | ₩49,449 | ₩48,765 | ₩49,247 | -0.16% | 635.6만 |
|---|
| 2026.02.13 | ₩50,401 | ₩50,951 | ₩50,066 | ₩50,723 | +0.64% | 545.9만 |
|---|
| 2026.02.12 | ₩51,179 | ₩51,380 | ₩49,234 | ₩49,677 | -2.94% | 784.4만 |
|---|
| 2026.02.11 | ₩51,541 | ₩51,635 | ₩50,964 | ₩51,514 | -0.05% | 1143.6만 |
|---|
| 2026.02.10 | ₩51,554 | ₩51,608 | ₩50,817 | ₩51,112 | -0.86% | 520.8만 |
|---|
| 2026.02.09 | ₩50,763 | ₩51,742 | ₩50,589 | ₩51,688 | +1.82% | 857.4만 |
|---|
| 2026.02.06 | ₩49,395 | ₩50,106 | ₩49,247 | ₩50,039 | +1.30% | 1012.4만 |
|---|
| 2026.02.05 | ₩48,322 | ₩49,623 | ₩48,188 | ₩48,376 | +0.11% | 1426.5만 |
|---|
| 2026.02.04 | ₩50,696 | ₩50,964 | ₩48,845 | ₩49,811 | -1.75% | 1563.4만 |
|---|
| 2026.02.03 | ₩49,475 | ₩50,401 | ₩48,845 | ₩49,757 | +0.57% | 1602.9만 |
|---|
| 2026.02.02 | ₩47,584 | ₩48,443 | ₩45,666 | ₩46,941 | -1.35% | 1553.1만 |
|---|
| 2026.01.30 | ₩51,514 | ₩52,024 | ₩47,169 | ₩48,899 | -5.08% | 4835.6만 |
|---|
| 2026.01.29 | ₩56,423 | ₩56,423 | ₩51,957 | ₩54,894 | -2.71% | 2951.6만 |
|---|
| 2026.01.28 | ₩53,660 | ₩54,853 | ₩53,553 | ₩54,719 | +1.97% | 1746.3만 |
|---|
| 2026.01.27 | ₩51,648 | ₩52,842 | ₩51,380 | ₩52,801 | +2.23% | 1138.8만 |
|---|
| 2026.01.26 | ₩52,024 | ₩52,144 | ₩50,991 | ₩51,594 | -0.82% | 1679.8만 |
|---|
| 2026.01.23 | ₩50,629 | ₩51,165 | ₩50,562 | ₩51,058 | +0.85% | 768.2만 |
|---|
| 2026.01.22 | ₩49,596 | ₩50,441 | ₩49,475 | ₩50,374 | +1.57% | 1030.7만 |
|---|
| 2026.01.21 | ₩49,864 | ₩49,878 | ₩48,751 | ₩49,516 | -0.70% | 1742.4만 |
|---|
| 2026.01.20 | ₩48,711 | ₩48,858 | ₩48,402 | ₩48,778 | +0.14% | 802.2만 |
|---|
| 2026.01.16 | ₩47,115 | ₩47,370 | ₩46,485 | ₩46,981 | -0.28% | 470.5만 |
|---|
| 2026.01.15 | ₩47,155 | ₩47,370 | ₩47,115 | ₩47,182 | +0.06% | 409.5만 |
|---|
| 2026.01.14 | ₩47,410 | ₩47,571 | ₩47,048 | ₩47,437 | +0.06% | 552.8만 |
|---|
| 2026.01.13 | ₩47,195 | ₩47,397 | ₩46,739 | ₩46,914 | -0.60% | 379.2만 |
|---|
| 2026.01.12 | ₩46,981 | ₩47,289 | ₩46,900 | ₩46,954 | -0.06% | 1092만 |
|---|
| 2026.01.09 | ₩45,975 | ₩46,257 | ₩45,868 | ₩46,149 | +0.38% | 296.3만 |
|---|
| 2026.01.08 | ₩45,345 | ₩45,854 | ₩45,264 | ₩45,801 | +1.01% | 319.5만 |
|---|
| 2026.01.07 | ₩45,506 | ₩45,707 | ₩45,264 | ₩45,586 | +0.18% | 281.1만 |
|---|
| 2026.01.06 | ₩45,626 | ₩46,042 | ₩45,626 | ₩45,988 | +0.79% | 350.3만 |
|---|
| 2026.01.05 | ₩45,371 | ₩45,519 | ₩45,224 | ₩45,465 | +0.21% | 913.6만 |
|---|
| 2026.01.02 | ₩44,835 | ₩45,130 | ₩44,205 | ₩44,433 | -0.90% | 417.3만 |
|---|
| 2025.12.31 | ₩44,527 | ₩44,701 | ₩44,178 | ₩44,285 | -0.54% | 401.9만 |
|---|
| 2025.12.30 | ₩45,063 | ₩45,103 | ₩44,513 | ₩44,540 | -1.16% | 411.1만 |
|---|
| 2025.12.29 | ₩45,157 | ₩45,157 | ₩44,138 | ₩44,473 | -1.51% | 828.6만 |
|---|
| 2025.12.26 | ₩46,552 | ₩46,713 | ₩46,270 | ₩46,578 | +0.06% | 397.3만 |
|---|
| 2025.12.24 | ₩46,069 | ₩46,122 | ₩45,599 | ₩45,975 | -0.20% | 289만 |
|---|
| 2025.12.23 | ₩45,854 | ₩46,230 | ₩45,452 | ₩46,230 | +0.82% | 782.4만 |
|---|
| 2025.12.22 | ₩45,318 | ₩45,492 | ₩45,184 | ₩45,452 | +0.30% | 760만 |
|---|
| 2025.12.19 | ₩44,366 | ₩44,701 | ₩44,299 | ₩44,406 | +0.09% | 447만 |
|---|
| 2025.12.18 | ₩44,379 | ₩44,848 | ₩44,138 | ₩44,433 | +0.12% | 411.5만 |
|---|
| 2025.12.17 | ₩44,379 | ₩44,594 | ₩44,299 | ₩44,527 | +0.33% | 517.5만 |
|---|
| 2025.12.16 | ₩44,312 | ₩44,459 | ₩43,963 | ₩44,138 | -0.39% | 383.1만 |
|---|
| 2025.12.15 | ₩44,392 | ₩44,473 | ₩43,963 | ₩44,138 | -0.57% | 495.4만 |
|---|
| 2025.12.12 | ₩44,580 | ₩44,687 | ₩43,628 | ₩44,111 | -1.05% | 456.2만 |
|---|
| 2025.12.11 | ₩43,387 | ₩43,990 | ₩43,373 | ₩43,883 | +1.14% | 382.6만 |
|---|
| 2025.12.10 | ₩42,971 | ₩43,480 | ₩42,837 | ₩43,427 | +1.06% | 442.5만 |
|---|
| 2025.12.09 | ₩42,944 | ₩43,266 | ₩42,931 | ₩43,105 | +0.37% | 414.4만 |
|---|
| 2025.12.08 | ₩43,159 | ₩43,159 | ₩42,796 | ₩42,931 | -0.53% | 203.5만 |
|---|
| 2025.12.05 | ₩43,427 | ₩43,708 | ₩43,011 | ₩43,038 | -0.90% | 260.7만 |
|---|
| 2025.12.04 | ₩43,145 | ₩43,266 | ₩42,944 | ₩43,159 | +0.03% | 328.1만 |
|---|
| 2025.12.03 | ₩43,360 | ₩43,507 | ₩43,038 | ₩43,145 | -0.49% | 313만 |
|---|
| 2025.12.02 | ₩43,400 | ₩43,440 | ₩42,676 | ₩43,199 | -0.46% | 491만 |
|---|
| 2025.12.01 | ₩43,574 | ₩43,615 | ₩43,319 | ₩43,507 | -0.15% | 473.3만 |
|---|
| 2025.11.28 | ₩42,957 | ₩43,279 | ₩42,944 | ₩43,279 | +0.75% | 159.3만 |
|---|
| 2025.11.26 | ₩42,515 | ₩42,810 | ₩42,448 | ₩42,649 | +0.32% | 434.9만 |
|---|
| 2025.11.25 | ₩42,381 | ₩42,676 | ₩42,166 | ₩42,381 | 0.00% | 482.9만 |
|---|
| 2025.11.24 | ₩41,697 | ₩42,381 | ₩41,643 | ₩42,340 | +1.54% | 295.3만 |
|---|
| 2025.11.21 | ₩41,603 | ₩41,938 | ₩41,469 | ₩41,603 | 0.00% | 410.2만 |
|---|
| 2025.11.20 | ₩41,710 | ₩42,019 | ₩41,308 | ₩41,697 | -0.03% | 342.8만 |
|---|
| 2025.11.19 | ₩41,965 | ₩42,300 | ₩41,509 | ₩41,697 | -0.64% | 384만 |
|---|
| 2025.11.18 | ₩41,536 | ₩41,697 | ₩41,227 | ₩41,576 | +0.10% | 425.5만 |
|---|
| 2025.11.17 | ₩41,589 | ₩41,723 | ₩40,879 | ₩41,214 | -0.90% | 444.7만 |
|---|
| 2025.11.14 | ₩41,375 | ₩42,045 | ₩41,147 | ₩41,791 | +1.00% | 286.4만 |
|---|
| 2025.11.13 | ₩43,078 | ₩43,159 | ₩42,354 | ₩42,528 | -1.28% | 293.1만 |
|---|
| 2025.11.12 | ₩42,153 | ₩43,105 | ₩42,086 | ₩42,890 | +1.75% | 404.4만 |
|---|
| 2025.11.11 | ₩42,153 | ₩42,193 | ₩41,791 | ₩42,153 | 0.00% | 179.5만 |
|---|
| 2025.11.10 | ₩41,616 | ₩41,992 | ₩41,495 | ₩41,938 | +0.77% | 230.3만 |
|---|
| 2025.11.07 | ₩40,637 | ₩41,026 | ₩40,476 | ₩40,798 | +0.40% | 261만 |
|---|
| 2025.11.06 | ₩40,557 | ₩40,651 | ₩40,329 | ₩40,463 | -0.23% | 191.8만 |
|---|
| 2025.11.05 | ₩40,396 | ₩40,530 | ₩40,208 | ₩40,463 | +0.17% | 210.1만 |
|---|
| 2025.11.04 | ₩40,168 | ₩40,409 | ₩39,779 | ₩39,967 | -0.50% | 484.3만 |
|---|
| 2025.11.03 | ₩40,744 | ₩40,946 | ₩40,503 | ₩40,637 | -0.26% | 382.3만 |
|---|
| 2025.10.31 | ₩40,825 | ₩40,865 | ₩40,248 | ₩40,704 | -0.30% | 392.9만 |
|---|
| 2025.10.30 | ₩40,101 | ₩40,879 | ₩40,020 | ₩40,811 | +1.77% | 372.1만 |
|---|
| 2025.10.29 | ₩40,369 | ₩40,516 | ₩39,672 | ₩39,953 | -1.03% | 576.6만 |
|---|
| 2025.10.28 | ₩39,497 | ₩39,993 | ₩39,296 | ₩39,725 | +0.58% | 593.3만 |
|---|
| 2025.10.27 | ₩40,905 | ₩40,932 | ₩40,087 | ₩40,168 | -1.80% | 778.4만 |
|---|
| 2025.10.24 | ₩41,750 | ₩41,965 | ₩41,576 | ₩41,656 | -0.22% | 250.2만 |
|---|
| 2025.10.23 | ₩41,992 | ₩42,179 | ₩41,791 | ₩41,804 | -0.45% | 356만 |
|---|
| 2025.10.22 | ₩40,905 | ₩41,563 | ₩40,034 | ₩41,428 | +1.28% | 1228.3만 |
|---|
| 2025.10.21 | ₩42,810 | ₩43,038 | ₩41,442 | ₩41,589 | -2.85% | 1161.6만 |
|---|
| 2025.10.20 | ₩44,044 | ₩44,674 | ₩43,910 | ₩44,674 | +1.43% | 872.2만 |
|---|
| 2025.10.17 | ₩44,205 | ₩44,231 | ₩42,796 | ₩43,226 | -2.21% | 1030.7만 |
|---|
| 2025.10.16 | ₩43,615 | ₩44,164 | ₩43,547 | ₩44,138 | +1.20% | 759.8만 |
|---|
| 2025.10.15 | ₩42,984 | ₩43,226 | ₩42,863 | ₩43,172 | +0.44% | 396.2만 |
|---|
| 2025.10.14 | ₩42,059 | ₩42,568 | ₩41,992 | ₩42,434 | +0.89% | 548.3만 |
|---|
| 2025.10.13 | ₩42,019 | ₩42,112 | ₩41,884 | ₩42,099 | +0.19% | 783.9만 |
|---|
| 2025.10.10 | ₩40,932 | ₩41,254 | ₩40,731 | ₩41,174 | +0.59% | 502.1만 |
|---|