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 | ₩42,406 | ₩42,607 | ₩42,379 | ₩42,513 | +0.25% | 280.7만 |
| 2026.10.08 | ₩41,748 | ₩41,976 | ₩41,574 | ₩41,842 | +0.22% | 341만 |
| 2026.10.07 | ₩41,346 | ₩41,762 | ₩41,306 | ₩41,520 | +0.42% | 359만 |
| 2026.10.06 | ₩42,070 | ₩42,312 | ₩41,909 | ₩42,151 | +0.19% | 264.9만 |
| 2026.10.05 | ₩41,909 | ₩41,936 | ₩41,695 | ₩41,842 | -0.16% | 315만 |
| 2026.10.02 | ₩42,392 | ₩42,459 | ₩41,681 | ₩41,856 | -1.27% | 433.6만 |
| 2026.10.01 | ₩42,003 | ₩42,258 | ₩41,909 | ₩42,164 | +0.38% | 361.4만 |
| 2026.09.30 | ₩42,339 | ₩42,379 | ₩41,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,936 |
| -0.95% |
| 549.5만 |
| 2026.09.29 | ₩42,003 | ₩42,178 | ₩41,842 | ₩42,178 | +0.42% | 282.3만 |
|---|
| 2026.09.28 | ₩41,842 | ₩42,070 | ₩41,574 | ₩41,695 | -0.35% | 508.4만 |
|---|
| 2026.09.25 | ₩43,250 | ₩43,478 | ₩43,049 | ₩43,385 | +0.31% | 326만 |
|---|
| 2026.09.24 | ₩43,304 | ₩43,425 | ₩42,982 | ₩43,157 | -0.34% | 549.7만 |
|---|
| 2026.09.23 | ₩43,666 | ₩43,693 | ₩43,291 | ₩43,425 | -0.55% | 343.8만 |
|---|
| 2026.09.22 | ₩43,867 | ₩44,337 | ₩43,720 | ₩44,162 | +0.67% | 514.8만 |
|---|
| 2026.09.21 | ₩44,162 | ₩44,189 | ₩43,760 | ₩44,028 | -0.30% | 246.1만 |
|---|
| 2026.09.18 | ₩44,243 | ₩44,525 | ₩43,961 | ₩44,297 | +0.12% | 237.1만 |
|---|
| 2026.09.17 | ₩44,189 | ₩44,310 | ₩43,975 | ₩44,001 | -0.42% | 277만 |
|---|
| 2026.09.16 | ₩44,028 | ₩44,149 | ₩42,835 | ₩43,210 | -1.86% | 1649만 |
|---|
| 2026.09.15 | ₩43,398 | ₩43,599 | ₩43,237 | ₩43,492 | +0.22% | 264만 |
|---|
| 2026.09.14 | ₩43,291 | ₩43,693 | ₩43,157 | ₩43,398 | +0.25% | 370.8만 |
|---|
| 2026.09.11 | ₩44,498 | ₩44,618 | ₩44,001 | ₩44,069 | -0.96% | 424.4만 |
|---|
| 2026.09.10 | ₩44,176 | ₩44,337 | ₩43,706 | ₩43,814 | -0.82% | 460만 |
|---|
| 2026.09.09 | ₩44,967 | ₩44,994 | ₩44,390 | ₩44,605 | -0.81% | 369.4만 |
|---|
| 2026.09.08 | ₩44,672 | ₩44,766 | ₩44,229 | ₩44,229 | -0.99% | 365.4만 |
|---|
| 2026.09.04 | ₩44,753 | ₩45,155 | ₩44,712 | ₩45,061 | +0.69% | 259.7만 |
|---|
| 2026.09.03 | ₩45,584 | ₩45,799 | ₩45,262 | ₩45,436 | -0.32% | 587.2만 |
|---|
| 2026.09.02 | ₩44,283 | ₩44,672 | ₩44,270 | ₩44,605 | +0.73% | 316.9만 |
|---|
| 2026.09.01 | ₩44,176 | ₩44,457 | ₩43,908 | ₩43,948 | -0.52% | 528.9만 |
|---|
| 2026.08.31 | ₩45,195 | ₩45,343 | ₩44,846 | ₩45,343 | +0.33% | 435.1만 |
|---|
| 2026.08.28 | ₩46,871 | ₩47,140 | ₩45,155 | ₩45,329 | -3.29% | 761.8만 |
|---|
| 2026.08.27 | ₩46,737 | ₩47,019 | ₩46,429 | ₩46,939 | +0.43% | 316.4만 |
|---|
| 2026.08.26 | ₩46,939 | ₩47,153 | ₩46,643 | ₩46,791 | -0.31% | 221만 |
|---|
| 2026.08.25 | ₩46,952 | ₩47,555 | ₩46,871 | ₩47,542 | +1.26% | 317만 |
|---|
| 2026.08.24 | ₩47,529 | ₩47,636 | ₩47,086 | ₩47,381 | -0.31% | 497만 |
|---|
| 2026.08.21 | ₩46,603 | ₩47,073 | ₩46,483 | ₩46,939 | +0.72% | 580.9만 |
|---|
| 2026.08.20 | ₩45,343 | ₩46,067 | ₩45,316 | ₩46,027 | +1.51% | 370.6만 |
|---|
| 2026.08.19 | ₩45,436 | ₩45,758 | ₩45,208 | ₩45,718 | +0.62% | 1085만 |
|---|
| 2026.08.18 | ₩44,739 | ₩44,940 | ₩44,243 | ₩44,283 | -1.02% | 187.9만 |
|---|
| 2026.08.17 | ₩44,672 | ₩45,128 | ₩44,645 | ₩45,074 | +0.90% | 254.7만 |
|---|
| 2026.08.14 | ₩44,618 | ₩44,726 | ₩44,511 | ₩44,565 | -0.12% | 150.5만 |
|---|
| 2026.08.13 | ₩44,685 | ₩44,685 | ₩44,203 | ₩44,256 | -0.96% | 284.3만 |
|---|
| 2026.08.12 | ₩45,007 | ₩45,195 | ₩44,712 | ₩44,940 | -0.15% | 293.5만 |
|---|
| 2026.08.11 | ₩44,766 | ₩44,806 | ₩44,404 | ₩44,511 | -0.57% | 378.2만 |
|---|
| 2026.08.10 | ₩44,028 | ₩44,699 | ₩43,854 | ₩44,605 | +1.31% | 361만 |
|---|
| 2026.08.07 | ₩44,283 | ₩44,377 | ₩43,961 | ₩44,082 | -0.45% | 806.1만 |
|---|
| 2026.08.06 | ₩43,009 | ₩43,465 | ₩42,888 | ₩43,183 | +0.41% | 850.6만 |
|---|
| 2026.08.05 | ₩42,620 | ₩43,264 | ₩42,499 | ₩43,090 | +1.10% | 985.5만 |
|---|
| 2026.08.04 | ₩41,319 | ₩41,681 | ₩41,319 | ₩41,400 | +0.19% | 476.4만 |
|---|
| 2026.08.03 | ₩40,877 | ₩41,158 | ₩40,783 | ₩41,145 | +0.66% | 290.4만 |
|---|
| 2026.07.31 | ₩40,984 | ₩41,158 | ₩40,796 | ₩41,024 | +0.10% | 491.3만 |
|---|
| 2026.07.30 | ₩41,373 | ₩41,775 | ₩41,333 | ₩41,695 | +0.78% | 270.5만 |
|---|
| 2026.07.29 | ₩40,676 | ₩41,722 | ₩40,515 | ₩40,997 | +0.79% | 512만 |
|---|
| 2026.07.28 | ₩40,836 | ₩41,011 | ₩40,649 | ₩40,796 | -0.10% | 237.9만 |
|---|
| 2026.07.27 | ₩41,319 | ₩41,520 | ₩41,225 | ₩41,360 | +0.10% | 240.5만 |
|---|
| 2026.07.24 | ₩40,971 | ₩41,360 | ₩40,971 | ₩41,091 | +0.29% | 343만 |
|---|
| 2026.07.23 | ₩41,118 | ₩41,199 | ₩40,917 | ₩41,038 | -0.20% | 266만 |
|---|
| 2026.07.22 | ₩41,856 | ₩42,245 | ₩41,815 | ₩41,869 | +0.03% | 271.1만 |
|---|
| 2026.07.21 | ₩41,011 | ₩41,400 | ₩40,904 | ₩41,360 | +0.85% | 337.2만 |
|---|
| 2026.07.20 | ₩40,582 | ₩40,689 | ₩40,461 | ₩40,555 | -0.07% | 263.8만 |
|---|
| 2026.07.17 | ₩40,112 | ₩40,716 | ₩40,085 | ₩40,649 | +1.34% | 278만 |
|---|
| 2026.07.16 | ₩40,474 | ₩40,622 | ₩40,153 | ₩40,233 | -0.60% | 256.4만 |
|---|
| 2026.07.15 | ₩40,997 | ₩41,266 | ₩40,729 | ₩40,997 | 0.00% | 251.6만 |
|---|
| 2026.07.14 | ₩41,239 | ₩41,413 | ₩40,877 | ₩41,011 | -0.55% | 261.6만 |
|---|
| 2026.07.13 | ₩41,091 | ₩41,105 | ₩40,300 | ₩40,448 | -1.57% | 292.4만 |
|---|
| 2026.07.10 | ₩41,306 | ₩41,614 | ₩41,212 | ₩41,561 | +0.62% | 258.4만 |
|---|
| 2026.07.09 | ₩41,708 | ₩41,829 | ₩41,614 | ₩41,681 | -0.06% | 184.6만 |
|---|
| 2026.07.08 | ₩41,064 | ₩41,346 | ₩40,676 | ₩41,199 | +0.33% | 356.3만 |
|---|
| 2026.07.07 | ₩42,124 | ₩42,285 | ₩41,346 | ₩41,588 | -1.27% | 322.1만 |
|---|
| 2026.07.06 | ₩41,923 | ₩42,164 | ₩41,762 | ₩42,124 | +0.48% | 216.6만 |
|---|
| 2026.07.02 | ₩41,413 | ₩41,829 | ₩41,413 | ₩41,681 | +0.65% | 408.9만 |
|---|
| 2026.07.01 | ₩40,729 | ₩41,507 | ₩40,702 | ₩40,729 | 0.00% | 651.8만 |
|---|
| 2026.06.30 | ₩40,662 | ₩41,091 | ₩40,461 | ₩40,461 | -0.49% | 644.8만 |
|---|
| 2026.06.29 | ₩40,756 | ₩40,836 | ₩40,394 | ₩40,595 | -0.39% | 363.2만 |
|---|
| 2026.06.26 | ₩40,971 | ₩41,373 | ₩40,877 | ₩41,118 | +0.36% | 328.5만 |
|---|
| 2026.06.25 | ₩40,515 | ₩40,863 | ₩40,354 | ₩40,635 | +0.30% | 657만 |
|---|
| 2026.06.24 | ₩40,059 | ₩40,769 | ₩39,925 | ₩40,206 | +0.37% | 920.7만 |
|---|
| 2026.06.23 | ₩41,561 | ₩41,802 | ₩41,480 | ₩41,494 | -0.16% | 416.9만 |
|---|
| 2026.06.22 | ₩42,339 | ₩42,540 | ₩42,151 | ₩42,365 | +0.06% | 302.1만 |
|---|
| 2026.06.18 | ₩43,090 | ₩43,264 | ₩42,486 | ₩42,674 | -0.96% | 278.3만 |
|---|
| 2026.06.17 | ₩43,800 | ₩44,310 | ₩42,634 | ₩42,835 | -2.20% | 748.4만 |
|---|
| 2026.06.16 | ₩43,787 | ₩43,934 | ₩43,613 | ₩43,747 | -0.09% | 159만 |
|---|
| 2026.06.15 | ₩44,001 | ₩44,162 | ₩43,613 | ₩43,666 | -0.76% | 353.3만 |
|---|
| 2026.06.12 | ₩42,486 | ₩42,862 | ₩42,285 | ₩42,580 | +0.22% | 246.7만 |
|---|
| 2026.06.11 | ₩41,212 | ₩42,634 | ₩40,971 | ₩42,499 | +3.12% | 654만 |
|---|
| 2026.06.10 | ₩41,950 | ₩42,339 | ₩41,279 | ₩41,279 | -1.60% | 609.3만 |
|---|
| 2026.06.09 | ₩43,720 | ₩44,015 | ₩42,768 | ₩43,063 | -1.50% | 728.6만 |
|---|
| 2026.06.08 | ₩43,747 | ₩43,894 | ₩43,572 | ₩43,693 | -0.12% | 309만 |
|---|
| 2026.06.05 | ₩44,592 | ₩44,645 | ₩43,599 | ₩43,639 | -2.14% | 350.5만 |
|---|
| 2026.06.04 | ₩45,597 | ₩45,718 | ₩45,168 | ₩45,343 | -0.56% | 163.9만 |
|---|
| 2026.06.03 | ₩45,088 | ₩45,182 | ₩44,873 | ₩45,007 | -0.18% | 212.2만 |
|---|
| 2026.06.02 | ₩45,799 | ₩45,799 | ₩45,410 | ₩45,504 | -0.64% | 214만 |
|---|
| 2026.06.01 | ₩45,356 | ₩45,557 | ₩45,101 | ₩45,396 | +0.09% | 321.2만 |
|---|
| 2026.05.29 | ₩45,892 | ₩46,576 | ₩45,852 | ₩46,161 | +0.58% | 267.3만 |
|---|
| 2026.05.28 | ₩44,873 | ₩45,785 | ₩44,779 | ₩45,611 | +1.64% | 361.3만 |
|---|
| 2026.05.27 | ₩44,712 | ₩45,235 | ₩44,699 | ₩45,168 | +1.02% | 205.8만 |
|---|
| 2026.05.26 | ₩45,866 | ₩45,973 | ₩45,504 | ₩45,758 | -0.23% | 130.4만 |
|---|
| 2026.05.22 | ₩45,933 | ₩45,959 | ₩45,557 | ₩45,745 | -0.41% | 141.9만 |
|---|
| 2026.05.21 | ₩45,664 | ₩46,281 | ₩45,530 | ₩46,094 | +0.94% | 171만 |
|---|
| 2026.05.20 | ₩45,544 | ₩46,201 | ₩45,356 | ₩46,134 | +1.30% | 225만 |
|---|
| 2026.05.19 | ₩45,597 | ₩45,812 | ₩45,356 | ₩45,463 | -0.29% | 193.6만 |
|---|
| 2026.05.18 | ₩46,429 | ₩46,536 | ₩46,013 | ₩46,255 | -0.38% | 191.4만 |
|---|
| 2026.05.15 | ₩46,228 | ₩46,362 | ₩45,812 | ₩46,161 | -0.15% | 210.6만 |
|---|
| 2026.05.14 | ₩47,649 | ₩47,757 | ₩47,274 | ₩47,287 | -0.76% | 141.3만 |
|---|
| 2026.05.13 | ₩47,609 | ₩47,864 | ₩47,435 | ₩47,636 | +0.06% | 159.6만 |
|---|
| 2026.05.12 | ₩47,690 | ₩47,931 | ₩47,153 | ₩47,904 | +0.45% | 227.9만 |
|---|
| 2026.05.11 | ₩47,985 | ₩48,280 | ₩47,864 | ₩48,119 | +0.28% | 261.8만 |
|---|
| 2026.05.08 | ₩48,038 | ₩48,266 | ₩47,783 | ₩48,011 | -0.06% | 287.5만 |
|---|
| 2026.05.07 | ₩48,132 | ₩48,387 | ₩47,636 | ₩47,743 | -0.81% | 439.1만 |
|---|
| 2026.05.06 | ₩47,529 | ₩47,850 | ₩47,435 | ₩47,582 | +0.11% | 360.6만 |
|---|
| 2026.05.05 | ₩46,402 | ₩46,550 | ₩46,161 | ₩46,201 | -0.43% | 182.3만 |
|---|
| 2026.05.04 | ₩46,295 | ₩46,509 | ₩45,664 | ₩45,799 | -1.07% | 400.5만 |
|---|
| 2026.05.01 | ₩46,643 | ₩47,368 | ₩46,643 | ₩46,804 | +0.35% | 335.4만 |
|---|
| 2026.04.30 | ₩46,992 | ₩47,032 | ₩46,778 | ₩46,965 | -0.06% | 390.5만 |
|---|
| 2026.04.29 | ₩46,067 | ₩46,322 | ₩45,772 | ₩46,107 | +0.09% | 514.1만 |
|---|
| 2026.04.28 | ₩46,563 | ₩46,711 | ₩46,268 | ₩46,643 | +0.17% | 336만 |
|---|
| 2026.04.27 | ₩47,797 | ₩47,837 | ₩47,408 | ₩47,555 | -0.51% | 225.7만 |
|---|
| 2026.04.24 | ₩47,690 | ₩48,159 | ₩47,636 | ₩47,958 | +0.56% | 227.6만 |
|---|
| 2026.04.23 | ₩48,011 | ₩48,199 | ₩47,435 | ₩47,730 | -0.59% | 364.6만 |
|---|
| 2026.04.22 | ₩48,266 | ₩48,400 | ₩47,998 | ₩48,145 | -0.25% | 189만 |
|---|
| 2026.04.21 | ₩48,575 | ₩48,776 | ₩47,435 | ₩47,529 | -2.15% | 500만 |
|---|
| 2026.04.20 | ₩49,044 | ₩49,098 | ₩48,722 | ₩48,977 | -0.14% | 247.6만 |
|---|
| 2026.04.17 | ₩49,326 | ₩49,701 | ₩49,272 | ₩49,366 | +0.08% | 423.8만 |
|---|
| 2026.04.16 | ₩48,950 | ₩49,044 | ₩48,494 | ₩48,682 | -0.55% | 230.5만 |
|---|
| 2026.04.15 | ₩49,057 | ₩49,111 | ₩48,628 | ₩48,722 | -0.68% | 249.9만 |
|---|
| 2026.04.14 | ₩48,601 | ₩49,272 | ₩48,561 | ₩49,259 | +1.35% | 358.2만 |
|---|
| 2026.04.13 | ₩48,105 | ₩48,253 | ₩47,757 | ₩48,199 | +0.20% | 366.4만 |
|---|
| 2026.04.10 | ₩48,548 | ₩48,749 | ₩48,266 | ₩48,400 | -0.30% | 281.7만 |
|---|
| 2026.04.09 | ₩48,239 | ₩48,816 | ₩48,226 | ₩48,467 | +0.47% | 384.5만 |
|---|
| 2026.04.08 | ₩48,669 | ₩48,682 | ₩47,663 | ₩48,011 | -1.35% | 365.3만 |
|---|
| 2026.04.07 | ₩47,287 | ₩47,891 | ₩46,711 | ₩47,716 | +0.91% | 438.9만 |
|---|
| 2026.04.06 | ₩47,394 | ₩47,649 | ₩47,140 | ₩47,247 | -0.31% | 267.7만 |
|---|
| 2026.04.02 | ₩46,684 | ₩47,703 | ₩46,550 | ₩47,462 | +1.67% | 468.9만 |
|---|
| 2026.04.01 | ₩48,092 | ₩48,762 | ₩47,985 | ₩48,414 | +0.67% | 688.8만 |
|---|
| 2026.03.31 | ₩46,442 | ₩47,609 | ₩46,375 | ₩47,529 | +2.34% | 709.3만 |
|---|
| 2026.03.30 | ₩46,335 | ₩46,375 | ₩45,571 | ₩45,785 | -1.19% | 401.2만 |
|---|
| 2026.03.27 | ₩44,806 | ₩46,161 | ₩44,712 | ₩45,745 | +2.10% | 568.9만 |
|---|
| 2026.03.26 | ₩45,101 | ₩45,450 | ₩44,203 | ₩44,270 | -1.84% | 748.6만 |
|---|
| 2026.03.25 | ₩46,308 | ₩46,402 | ₩45,490 | ₩45,986 | -0.70% | 760.6만 |
|---|
| 2026.03.24 | ₩44,122 | ₩44,873 | ₩44,015 | ₩44,578 | +1.03% | 711.3만 |
|---|
| 2026.03.23 | ₩44,444 | ₩45,490 | ₩43,921 | ₩44,538 | +0.21% | 1590.1만 |
|---|
| 2026.03.20 | ₩47,153 | ₩47,180 | ₩45,195 | ₩45,396 | -3.73% | 1299.8만 |
|---|
| 2026.03.19 | ₩46,322 | ₩47,166 | ₩45,785 | ₩47,006 | +1.48% | 1588.7만 |
|---|
| 2026.03.18 | ₩49,460 | ₩49,795 | ₩48,990 | ₩49,031 | -0.87% | 865만 |
|---|
| 2026.03.17 | ₩51,015 | ₩51,230 | ₩50,627 | ₩50,895 | -0.24% | 357.7만 |
|---|
| 2026.03.16 | ₩51,069 | ₩51,284 | ₩50,627 | ₩51,029 | -0.08% | 618.3만 |
|---|
| 2026.03.13 | ₩52,021 | ₩52,115 | ₩51,015 | ₩51,082 | -1.80% | 492.4만 |
|---|
| 2026.03.12 | ₩52,772 | ₩52,772 | ₩51,753 | ₩51,807 | -1.83% | 334.7만 |
|---|
| 2026.03.11 | ₩52,893 | ₩53,027 | ₩52,544 | ₩52,893 | 0.00% | 278.6만 |
|---|
| 2026.03.10 | ₩53,201 | ₩53,496 | ₩52,705 | ₩53,067 | -0.25% | 455.7만 |
|---|
| 2026.03.09 | ₩52,008 | ₩52,517 | ₩51,538 | ₩52,504 | +0.95% | 514.5만 |
|---|
| 2026.03.06 | ₩52,115 | ₩52,719 | ₩51,860 | ₩52,585 | +0.90% | 778.2만 |
|---|
| 2026.03.05 | ₩52,330 | ₩52,383 | ₩51,538 | ₩51,780 | -1.05% | 517.1만 |
|---|
| 2026.03.04 | ₩52,813 | ₩52,933 | ₩52,155 | ₩52,531 | -0.53% | 617.1만 |
|---|
| 2026.03.03 | ₩52,732 | ₩52,732 | ₩51,042 | ₩52,062 | -1.27% | 1045.2만 |
|---|
| 2026.03.02 | ₩54,650 | ₩54,864 | ₩53,765 | ₩54,583 | -0.12% | 680.1만 |
|---|
| 2026.02.27 | ₩53,523 | ₩53,912 | ₩53,376 | ₩53,845 | +0.60% | 384.2만 |
|---|
| 2026.02.26 | ₩52,839 | ₩53,255 | ₩52,383 | ₩53,201 | +0.69% | 251.9만 |
|---|
| 2026.02.25 | ₩52,933 | ₩53,322 | ₩52,678 | ₩52,719 | -0.41% | 354.8만 |
|---|
| 2026.02.24 | ₩52,276 | ₩52,920 | ₩52,155 | ₩52,799 | +1.00% | 390만 |
|---|
| 2026.02.23 | ₩52,665 | ₩53,550 | ₩52,531 | ₩53,523 | +1.63% | 649.7만 |
|---|
| 2026.02.20 | ₩51,163 | ₩51,887 | ₩50,600 | ₩51,847 | +1.34% | 573.5만 |
|---|
| 2026.02.19 | ₩50,318 | ₩50,908 | ₩50,184 | ₩50,747 | +0.85% | 406.2만 |
|---|
| 2026.02.18 | ₩50,023 | ₩50,680 | ₩49,983 | ₩50,412 | +0.78% | 469.1만 |
|---|
| 2026.02.17 | ₩49,326 | ₩49,446 | ₩48,762 | ₩49,245 | -0.16% | 635.6만 |
|---|
| 2026.02.13 | ₩50,399 | ₩50,948 | ₩50,063 | ₩50,720 | +0.64% | 545.9만 |
|---|
| 2026.02.12 | ₩51,176 | ₩51,378 | ₩49,232 | ₩49,674 | -2.94% | 784.4만 |
|---|
| 2026.02.11 | ₩51,538 | ₩51,632 | ₩50,962 | ₩51,512 | -0.05% | 1143.6만 |
|---|
| 2026.02.10 | ₩51,552 | ₩51,606 | ₩50,814 | ₩51,109 | -0.86% | 520.8만 |
|---|
| 2026.02.09 | ₩50,761 | ₩51,740 | ₩50,586 | ₩51,686 | +1.82% | 857.4만 |
|---|
| 2026.02.06 | ₩49,393 | ₩50,103 | ₩49,245 | ₩50,036 | +1.30% | 1012.4만 |
|---|
| 2026.02.05 | ₩48,320 | ₩49,621 | ₩48,186 | ₩48,373 | +0.11% | 1426.5만 |
|---|
| 2026.02.04 | ₩50,694 | ₩50,962 | ₩48,843 | ₩49,808 | -1.75% | 1563.4만 |
|---|
| 2026.02.03 | ₩49,473 | ₩50,399 | ₩48,843 | ₩49,755 | +0.57% | 1602.9만 |
|---|
| 2026.02.02 | ₩47,582 | ₩48,441 | ₩45,664 | ₩46,939 | -1.35% | 1553.1만 |
|---|
| 2026.01.30 | ₩51,512 | ₩52,021 | ₩47,166 | ₩48,897 | -5.08% | 4835.6만 |
|---|
| 2026.01.29 | ₩56,420 | ₩56,420 | ₩51,954 | ₩54,891 | -2.71% | 2951.6만 |
|---|
| 2026.01.28 | ₩53,657 | ₩54,851 | ₩53,550 | ₩54,717 | +1.97% | 1746.3만 |
|---|
| 2026.01.27 | ₩51,646 | ₩52,839 | ₩51,378 | ₩52,799 | +2.23% | 1138.8만 |
|---|
| 2026.01.26 | ₩52,021 | ₩52,142 | ₩50,989 | ₩51,592 | -0.82% | 1679.8만 |
|---|
| 2026.01.23 | ₩50,627 | ₩51,163 | ₩50,559 | ₩51,056 | +0.85% | 768.2만 |
|---|
| 2026.01.22 | ₩49,594 | ₩50,439 | ₩49,473 | ₩50,372 | +1.57% | 1030.7만 |
|---|
| 2026.01.21 | ₩49,862 | ₩49,876 | ₩48,749 | ₩49,513 | -0.70% | 1742.4만 |
|---|
| 2026.01.20 | ₩48,709 | ₩48,856 | ₩48,400 | ₩48,776 | +0.14% | 802.2만 |
|---|
| 2026.01.16 | ₩47,113 | ₩47,368 | ₩46,483 | ₩46,979 | -0.28% | 470.5만 |
|---|
| 2026.01.15 | ₩47,153 | ₩47,368 | ₩47,113 | ₩47,180 | +0.06% | 409.5만 |
|---|
| 2026.01.14 | ₩47,408 | ₩47,569 | ₩47,046 | ₩47,435 | +0.06% | 552.8만 |
|---|
| 2026.01.13 | ₩47,193 | ₩47,394 | ₩46,737 | ₩46,912 | -0.60% | 379.2만 |
|---|
| 2026.01.12 | ₩46,979 | ₩47,287 | ₩46,898 | ₩46,952 | -0.06% | 1092만 |
|---|
| 2026.01.09 | ₩45,973 | ₩46,255 | ₩45,866 | ₩46,147 | +0.38% | 296.3만 |
|---|
| 2026.01.08 | ₩45,343 | ₩45,852 | ₩45,262 | ₩45,799 | +1.01% | 319.5만 |
|---|
| 2026.01.07 | ₩45,504 | ₩45,705 | ₩45,262 | ₩45,584 | +0.18% | 281.1만 |
|---|
| 2026.01.06 | ₩45,624 | ₩46,040 | ₩45,624 | ₩45,986 | +0.79% | 350.3만 |
|---|
| 2026.01.05 | ₩45,369 | ₩45,517 | ₩45,222 | ₩45,463 | +0.21% | 913.6만 |
|---|
| 2026.01.02 | ₩44,833 | ₩45,128 | ₩44,203 | ₩44,431 | -0.90% | 417.3만 |
|---|
| 2025.12.31 | ₩44,525 | ₩44,699 | ₩44,176 | ₩44,283 | -0.54% | 401.9만 |
|---|
| 2025.12.30 | ₩45,061 | ₩45,101 | ₩44,511 | ₩44,538 | -1.16% | 411.1만 |
|---|
| 2025.12.29 | ₩45,155 | ₩45,155 | ₩44,136 | ₩44,471 | -1.51% | 828.6만 |
|---|
| 2025.12.26 | ₩46,550 | ₩46,711 | ₩46,268 | ₩46,576 | +0.06% | 397.3만 |
|---|
| 2025.12.24 | ₩46,067 | ₩46,120 | ₩45,597 | ₩45,973 | -0.20% | 289만 |
|---|
| 2025.12.23 | ₩45,852 | ₩46,228 | ₩45,450 | ₩46,228 | +0.82% | 782.4만 |
|---|
| 2025.12.22 | ₩45,316 | ₩45,490 | ₩45,182 | ₩45,450 | +0.30% | 760만 |
|---|
| 2025.12.19 | ₩44,364 | ₩44,699 | ₩44,297 | ₩44,404 | +0.09% | 447만 |
|---|
| 2025.12.18 | ₩44,377 | ₩44,846 | ₩44,136 | ₩44,431 | +0.12% | 411.5만 |
|---|
| 2025.12.17 | ₩44,377 | ₩44,592 | ₩44,297 | ₩44,525 | +0.33% | 517.5만 |
|---|
| 2025.12.16 | ₩44,310 | ₩44,457 | ₩43,961 | ₩44,136 | -0.39% | 383.1만 |
|---|
| 2025.12.15 | ₩44,390 | ₩44,471 | ₩43,961 | ₩44,136 | -0.57% | 495.4만 |
|---|
| 2025.12.12 | ₩44,578 | ₩44,685 | ₩43,626 | ₩44,109 | -1.05% | 456.2만 |
|---|
| 2025.12.11 | ₩43,385 | ₩43,988 | ₩43,371 | ₩43,881 | +1.14% | 382.6만 |
|---|
| 2025.12.10 | ₩42,969 | ₩43,478 | ₩42,835 | ₩43,425 | +1.06% | 442.5만 |
|---|
| 2025.12.09 | ₩42,942 | ₩43,264 | ₩42,929 | ₩43,103 | +0.37% | 414.4만 |
|---|
| 2025.12.08 | ₩43,157 | ₩43,157 | ₩42,795 | ₩42,929 | -0.53% | 203.5만 |
|---|
| 2025.12.05 | ₩43,425 | ₩43,706 | ₩43,009 | ₩43,036 | -0.90% | 260.7만 |
|---|
| 2025.12.04 | ₩43,143 | ₩43,264 | ₩42,942 | ₩43,157 | +0.03% | 328.1만 |
|---|
| 2025.12.03 | ₩43,358 | ₩43,505 | ₩43,036 | ₩43,143 | -0.49% | 313만 |
|---|
| 2025.12.02 | ₩43,398 | ₩43,438 | ₩42,674 | ₩43,197 | -0.46% | 491만 |
|---|
| 2025.12.01 | ₩43,572 | ₩43,613 | ₩43,318 | ₩43,505 | -0.15% | 473.3만 |
|---|
| 2025.11.28 | ₩42,955 | ₩43,277 | ₩42,942 | ₩43,277 | +0.75% | 159.3만 |
|---|
| 2025.11.26 | ₩42,513 | ₩42,808 | ₩42,446 | ₩42,647 | +0.32% | 434.9만 |
|---|
| 2025.11.25 | ₩42,379 | ₩42,674 | ₩42,164 | ₩42,379 | 0.00% | 482.9만 |
|---|
| 2025.11.24 | ₩41,695 | ₩42,379 | ₩41,641 | ₩42,339 | +1.54% | 295.3만 |
|---|
| 2025.11.21 | ₩41,601 | ₩41,936 | ₩41,467 | ₩41,601 | 0.00% | 410.2만 |
|---|
| 2025.11.20 | ₩41,708 | ₩42,017 | ₩41,306 | ₩41,695 | -0.03% | 342.8만 |
|---|
| 2025.11.19 | ₩41,963 | ₩42,298 | ₩41,507 | ₩41,695 | -0.64% | 384만 |
|---|
| 2025.11.18 | ₩41,534 | ₩41,695 | ₩41,225 | ₩41,574 | +0.10% | 425.5만 |
|---|
| 2025.11.17 | ₩41,588 | ₩41,722 | ₩40,877 | ₩41,212 | -0.90% | 444.7만 |
|---|
| 2025.11.14 | ₩41,373 | ₩42,043 | ₩41,145 | ₩41,789 | +1.00% | 286.4만 |
|---|
| 2025.11.13 | ₩43,076 | ₩43,157 | ₩42,352 | ₩42,526 | -1.28% | 293.1만 |
|---|
| 2025.11.12 | ₩42,151 | ₩43,103 | ₩42,084 | ₩42,888 | +1.75% | 404.4만 |
|---|
| 2025.11.11 | ₩42,151 | ₩42,191 | ₩41,789 | ₩42,151 | 0.00% | 179.5만 |
|---|
| 2025.11.10 | ₩41,614 | ₩41,990 | ₩41,494 | ₩41,936 | +0.77% | 230.3만 |
|---|
| 2025.11.07 | ₩40,635 | ₩41,024 | ₩40,474 | ₩40,796 | +0.40% | 261만 |
|---|
| 2025.11.06 | ₩40,555 | ₩40,649 | ₩40,327 | ₩40,461 | -0.23% | 191.8만 |
|---|
| 2025.11.05 | ₩40,394 | ₩40,528 | ₩40,206 | ₩40,461 | +0.17% | 210.1만 |
|---|
| 2025.11.04 | ₩40,166 | ₩40,407 | ₩39,777 | ₩39,965 | -0.50% | 484.3만 |
|---|
| 2025.11.03 | ₩40,743 | ₩40,944 | ₩40,501 | ₩40,635 | -0.26% | 382.3만 |
|---|
| 2025.10.31 | ₩40,823 | ₩40,863 | ₩40,246 | ₩40,702 | -0.30% | 392.9만 |
|---|
| 2025.10.30 | ₩40,099 | ₩40,877 | ₩40,018 | ₩40,810 | +1.77% | 372.1만 |
|---|
| 2025.10.29 | ₩40,367 | ₩40,515 | ₩39,670 | ₩39,951 | -1.03% | 576.6만 |
|---|
| 2025.10.28 | ₩39,495 | ₩39,992 | ₩39,294 | ₩39,723 | +0.58% | 593.3만 |
|---|
| 2025.10.27 | ₩40,904 | ₩40,930 | ₩40,085 | ₩40,166 | -1.80% | 778.4만 |
|---|
| 2025.10.24 | ₩41,748 | ₩41,963 | ₩41,574 | ₩41,655 | -0.22% | 250.2만 |
|---|
| 2025.10.23 | ₩41,990 | ₩42,178 | ₩41,789 | ₩41,802 | -0.45% | 356만 |
|---|
| 2025.10.22 | ₩40,904 | ₩41,561 | ₩40,032 | ₩41,427 | +1.28% | 1228.3만 |
|---|
| 2025.10.21 | ₩42,808 | ₩43,036 | ₩41,440 | ₩41,588 | -2.85% | 1161.6만 |
|---|
| 2025.10.20 | ₩44,042 | ₩44,672 | ₩43,908 | ₩44,672 | +1.43% | 872.2만 |
|---|
| 2025.10.17 | ₩44,203 | ₩44,229 | ₩42,795 | ₩43,224 | -2.21% | 1030.7만 |
|---|
| 2025.10.16 | ₩43,613 | ₩44,162 | ₩43,546 | ₩44,136 | +1.20% | 759.8만 |
|---|
| 2025.10.15 | ₩42,982 | ₩43,224 | ₩42,862 | ₩43,170 | +0.44% | 396.2만 |
|---|
| 2025.10.14 | ₩42,057 | ₩42,567 | ₩41,990 | ₩42,432 | +0.89% | 548.3만 |
|---|
| 2025.10.13 | ₩42,017 | ₩42,111 | ₩41,883 | ₩42,097 | +0.19% | 783.9만 |
|---|
| 2025.10.10 | ₩40,930 | ₩41,252 | ₩40,729 | ₩41,172 | +0.59% | 502.1만 |
|---|