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 | ₩42,413 | ₩42,614 | ₩42,386 | ₩42,520 | +0.25% | 280.7만 |
| 2026.10.08 | ₩41,755 | ₩41,983 | ₩41,581 | ₩41,849 | +0.22% | 341만 |
| 2026.10.07 | ₩41,353 | ₩41,769 | ₩41,313 | ₩41,527 | +0.42% | 359만 |
| 2026.10.06 | ₩42,077 | ₩42,319 | ₩41,916 | ₩42,158 | +0.19% | 264.9만 |
| 2026.10.05 | ₩41,916 | ₩41,943 | ₩41,702 | ₩41,849 | -0.16% | 315만 |
| 2026.10.02 | ₩42,399 | ₩42,466 | ₩41,688 | ₩41,863 | -1.27% | 433.6만 |
| 2026.10.01 | ₩42,010 | ₩42,265 | ₩41,916 | ₩42,171 | +0.38% | 361.4만 |
| 2026.09.30 | ₩42,345 | ₩42,386 | ₩41,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,943 |
| -0.95% |
| 549.5만 |
| 2026.09.29 | ₩42,010 | ₩42,185 | ₩41,849 | ₩42,185 | +0.42% | 282.3만 |
|---|
| 2026.09.28 | ₩41,849 | ₩42,077 | ₩41,581 | ₩41,702 | -0.35% | 508.4만 |
|---|
| 2026.09.25 | ₩43,258 | ₩43,486 | ₩43,056 | ₩43,392 | +0.31% | 326만 |
|---|
| 2026.09.24 | ₩43,311 | ₩43,432 | ₩42,989 | ₩43,164 | -0.34% | 549.7만 |
|---|
| 2026.09.23 | ₩43,673 | ₩43,700 | ₩43,298 | ₩43,432 | -0.55% | 343.8만 |
|---|
| 2026.09.22 | ₩43,875 | ₩44,344 | ₩43,727 | ₩44,170 | +0.67% | 514.8만 |
|---|
| 2026.09.21 | ₩44,170 | ₩44,196 | ₩43,767 | ₩44,036 | -0.30% | 246.1만 |
|---|
| 2026.09.18 | ₩44,250 | ₩44,532 | ₩43,968 | ₩44,304 | +0.12% | 237.1만 |
|---|
| 2026.09.17 | ₩44,196 | ₩44,317 | ₩43,982 | ₩44,009 | -0.42% | 277만 |
|---|
| 2026.09.16 | ₩44,036 | ₩44,156 | ₩42,842 | ₩43,217 | -1.86% | 1649만 |
|---|
| 2026.09.15 | ₩43,405 | ₩43,606 | ₩43,244 | ₩43,499 | +0.22% | 264만 |
|---|
| 2026.09.14 | ₩43,298 | ₩43,700 | ₩43,164 | ₩43,405 | +0.25% | 370.8만 |
|---|
| 2026.09.11 | ₩44,505 | ₩44,626 | ₩44,009 | ₩44,076 | -0.96% | 424.4만 |
|---|
| 2026.09.10 | ₩44,183 | ₩44,344 | ₩43,714 | ₩43,821 | -0.82% | 460만 |
|---|
| 2026.09.09 | ₩44,974 | ₩45,001 | ₩44,398 | ₩44,612 | -0.81% | 369.4만 |
|---|
| 2026.09.08 | ₩44,679 | ₩44,773 | ₩44,237 | ₩44,237 | -0.99% | 365.4만 |
|---|
| 2026.09.04 | ₩44,760 | ₩45,162 | ₩44,720 | ₩45,068 | +0.69% | 259.7만 |
|---|
| 2026.09.03 | ₩45,591 | ₩45,806 | ₩45,270 | ₩45,444 | -0.32% | 587.2만 |
|---|
| 2026.09.02 | ₩44,290 | ₩44,679 | ₩44,277 | ₩44,612 | +0.73% | 316.9만 |
|---|
| 2026.09.01 | ₩44,183 | ₩44,465 | ₩43,915 | ₩43,955 | -0.52% | 528.9만 |
|---|
| 2026.08.31 | ₩45,202 | ₩45,350 | ₩44,854 | ₩45,350 | +0.33% | 435.1만 |
|---|
| 2026.08.28 | ₩46,879 | ₩47,147 | ₩45,162 | ₩45,337 | -3.29% | 761.8만 |
|---|
| 2026.08.27 | ₩46,745 | ₩47,027 | ₩46,436 | ₩46,946 | +0.43% | 316.4만 |
|---|
| 2026.08.26 | ₩46,946 | ₩47,161 | ₩46,651 | ₩46,799 | -0.31% | 221만 |
|---|
| 2026.08.25 | ₩46,960 | ₩47,563 | ₩46,879 | ₩47,550 | +1.26% | 317만 |
|---|
| 2026.08.24 | ₩47,536 | ₩47,644 | ₩47,094 | ₩47,389 | -0.31% | 497만 |
|---|
| 2026.08.21 | ₩46,611 | ₩47,080 | ₩46,490 | ₩46,946 | +0.72% | 580.9만 |
|---|
| 2026.08.20 | ₩45,350 | ₩46,074 | ₩45,323 | ₩46,034 | +1.51% | 370.6만 |
|---|
| 2026.08.19 | ₩45,444 | ₩45,766 | ₩45,216 | ₩45,726 | +0.62% | 1085만 |
|---|
| 2026.08.18 | ₩44,746 | ₩44,948 | ₩44,250 | ₩44,290 | -1.02% | 187.9만 |
|---|
| 2026.08.17 | ₩44,679 | ₩45,135 | ₩44,653 | ₩45,082 | +0.90% | 254.7만 |
|---|
| 2026.08.14 | ₩44,626 | ₩44,733 | ₩44,518 | ₩44,572 | -0.12% | 150.5만 |
|---|
| 2026.08.13 | ₩44,693 | ₩44,693 | ₩44,210 | ₩44,264 | -0.96% | 284.3만 |
|---|
| 2026.08.12 | ₩45,015 | ₩45,202 | ₩44,720 | ₩44,948 | -0.15% | 293.5만 |
|---|
| 2026.08.11 | ₩44,773 | ₩44,814 | ₩44,411 | ₩44,518 | -0.57% | 378.2만 |
|---|
| 2026.08.10 | ₩44,036 | ₩44,706 | ₩43,861 | ₩44,612 | +1.31% | 361만 |
|---|
| 2026.08.07 | ₩44,290 | ₩44,384 | ₩43,968 | ₩44,089 | -0.45% | 806.1만 |
|---|
| 2026.08.06 | ₩43,016 | ₩43,472 | ₩42,895 | ₩43,191 | +0.41% | 850.6만 |
|---|
| 2026.08.05 | ₩42,627 | ₩43,271 | ₩42,506 | ₩43,097 | +1.10% | 985.5만 |
|---|
| 2026.08.04 | ₩41,326 | ₩41,688 | ₩41,326 | ₩41,407 | +0.19% | 476.4만 |
|---|
| 2026.08.03 | ₩40,883 | ₩41,165 | ₩40,790 | ₩41,152 | +0.66% | 290.4만 |
|---|
| 2026.07.31 | ₩40,991 | ₩41,165 | ₩40,803 | ₩41,031 | +0.10% | 491.3만 |
|---|
| 2026.07.30 | ₩41,380 | ₩41,782 | ₩41,339 | ₩41,702 | +0.78% | 270.5만 |
|---|
| 2026.07.29 | ₩40,682 | ₩41,728 | ₩40,521 | ₩41,004 | +0.79% | 512만 |
|---|
| 2026.07.28 | ₩40,843 | ₩41,018 | ₩40,655 | ₩40,803 | -0.10% | 237.9만 |
|---|
| 2026.07.27 | ₩41,326 | ₩41,527 | ₩41,232 | ₩41,366 | +0.10% | 240.5만 |
|---|
| 2026.07.24 | ₩40,977 | ₩41,366 | ₩40,977 | ₩41,098 | +0.29% | 343만 |
|---|
| 2026.07.23 | ₩41,125 | ₩41,205 | ₩40,924 | ₩41,044 | -0.20% | 266만 |
|---|
| 2026.07.22 | ₩41,863 | ₩42,252 | ₩41,822 | ₩41,876 | +0.03% | 271.1만 |
|---|
| 2026.07.21 | ₩41,018 | ₩41,407 | ₩40,910 | ₩41,366 | +0.85% | 337.2만 |
|---|
| 2026.07.20 | ₩40,588 | ₩40,696 | ₩40,468 | ₩40,562 | -0.07% | 263.8만 |
|---|
| 2026.07.17 | ₩40,119 | ₩40,722 | ₩40,092 | ₩40,655 | +1.34% | 278만 |
|---|
| 2026.07.16 | ₩40,481 | ₩40,629 | ₩40,159 | ₩40,240 | -0.60% | 256.4만 |
|---|
| 2026.07.15 | ₩41,004 | ₩41,272 | ₩40,736 | ₩41,004 | 0.00% | 251.6만 |
|---|
| 2026.07.14 | ₩41,246 | ₩41,420 | ₩40,883 | ₩41,018 | -0.55% | 261.6만 |
|---|
| 2026.07.13 | ₩41,098 | ₩41,111 | ₩40,307 | ₩40,454 | -1.57% | 292.4만 |
|---|
| 2026.07.10 | ₩41,313 | ₩41,621 | ₩41,219 | ₩41,568 | +0.62% | 258.4만 |
|---|
| 2026.07.09 | ₩41,715 | ₩41,836 | ₩41,621 | ₩41,688 | -0.06% | 184.6만 |
|---|
| 2026.07.08 | ₩41,071 | ₩41,353 | ₩40,682 | ₩41,205 | +0.33% | 356.3만 |
|---|
| 2026.07.07 | ₩42,131 | ₩42,292 | ₩41,353 | ₩41,594 | -1.27% | 322.1만 |
|---|
| 2026.07.06 | ₩41,930 | ₩42,171 | ₩41,769 | ₩42,131 | +0.48% | 216.6만 |
|---|
| 2026.07.02 | ₩41,420 | ₩41,836 | ₩41,420 | ₩41,688 | +0.65% | 408.9만 |
|---|
| 2026.07.01 | ₩40,736 | ₩41,514 | ₩40,709 | ₩40,736 | 0.00% | 651.8만 |
|---|
| 2026.06.30 | ₩40,669 | ₩41,098 | ₩40,468 | ₩40,468 | -0.49% | 644.8만 |
|---|
| 2026.06.29 | ₩40,763 | ₩40,843 | ₩40,401 | ₩40,602 | -0.39% | 363.2만 |
|---|
| 2026.06.26 | ₩40,977 | ₩41,380 | ₩40,883 | ₩41,125 | +0.36% | 328.5만 |
|---|
| 2026.06.25 | ₩40,521 | ₩40,870 | ₩40,360 | ₩40,642 | +0.30% | 657만 |
|---|
| 2026.06.24 | ₩40,065 | ₩40,776 | ₩39,931 | ₩40,213 | +0.37% | 920.7만 |
|---|
| 2026.06.23 | ₩41,568 | ₩41,809 | ₩41,487 | ₩41,500 | -0.16% | 416.9만 |
|---|
| 2026.06.22 | ₩42,345 | ₩42,547 | ₩42,158 | ₩42,372 | +0.06% | 302.1만 |
|---|
| 2026.06.18 | ₩43,097 | ₩43,271 | ₩42,493 | ₩42,681 | -0.96% | 278.3만 |
|---|
| 2026.06.17 | ₩43,808 | ₩44,317 | ₩42,641 | ₩42,842 | -2.20% | 748.4만 |
|---|
| 2026.06.16 | ₩43,794 | ₩43,942 | ₩43,620 | ₩43,754 | -0.09% | 159만 |
|---|
| 2026.06.15 | ₩44,009 | ₩44,170 | ₩43,620 | ₩43,673 | -0.76% | 353.3만 |
|---|
| 2026.06.12 | ₩42,493 | ₩42,869 | ₩42,292 | ₩42,587 | +0.22% | 246.7만 |
|---|
| 2026.06.11 | ₩41,219 | ₩42,641 | ₩40,977 | ₩42,506 | +3.12% | 654만 |
|---|
| 2026.06.10 | ₩41,956 | ₩42,345 | ₩41,286 | ₩41,286 | -1.60% | 609.3만 |
|---|
| 2026.06.09 | ₩43,727 | ₩44,022 | ₩42,775 | ₩43,070 | -1.50% | 728.6만 |
|---|
| 2026.06.08 | ₩43,754 | ₩43,901 | ₩43,579 | ₩43,700 | -0.12% | 309만 |
|---|
| 2026.06.05 | ₩44,599 | ₩44,653 | ₩43,606 | ₩43,647 | -2.14% | 350.5만 |
|---|
| 2026.06.04 | ₩45,605 | ₩45,726 | ₩45,176 | ₩45,350 | -0.56% | 163.9만 |
|---|
| 2026.06.03 | ₩45,095 | ₩45,189 | ₩44,881 | ₩45,015 | -0.18% | 212.2만 |
|---|
| 2026.06.02 | ₩45,806 | ₩45,806 | ₩45,417 | ₩45,511 | -0.64% | 214만 |
|---|
| 2026.06.01 | ₩45,363 | ₩45,565 | ₩45,109 | ₩45,404 | +0.09% | 321.2만 |
|---|
| 2026.05.29 | ₩45,900 | ₩46,584 | ₩45,860 | ₩46,168 | +0.58% | 267.3만 |
|---|
| 2026.05.28 | ₩44,881 | ₩45,793 | ₩44,787 | ₩45,618 | +1.64% | 361.3만 |
|---|
| 2026.05.27 | ₩44,720 | ₩45,243 | ₩44,706 | ₩45,176 | +1.02% | 205.8만 |
|---|
| 2026.05.26 | ₩45,873 | ₩45,980 | ₩45,511 | ₩45,766 | -0.23% | 130.4만 |
|---|
| 2026.05.22 | ₩45,940 | ₩45,967 | ₩45,565 | ₩45,752 | -0.41% | 141.9만 |
|---|
| 2026.05.21 | ₩45,672 | ₩46,289 | ₩45,538 | ₩46,101 | +0.94% | 171만 |
|---|
| 2026.05.20 | ₩45,551 | ₩46,208 | ₩45,363 | ₩46,141 | +1.30% | 225만 |
|---|
| 2026.05.19 | ₩45,605 | ₩45,819 | ₩45,363 | ₩45,471 | -0.29% | 193.6만 |
|---|
| 2026.05.18 | ₩46,436 | ₩46,544 | ₩46,021 | ₩46,262 | -0.38% | 191.4만 |
|---|
| 2026.05.15 | ₩46,235 | ₩46,369 | ₩45,819 | ₩46,168 | -0.15% | 210.6만 |
|---|
| 2026.05.14 | ₩47,657 | ₩47,764 | ₩47,282 | ₩47,295 | -0.76% | 141.3만 |
|---|
| 2026.05.13 | ₩47,617 | ₩47,872 | ₩47,442 | ₩47,644 | +0.06% | 159.6만 |
|---|
| 2026.05.12 | ₩47,697 | ₩47,939 | ₩47,161 | ₩47,912 | +0.45% | 227.9만 |
|---|
| 2026.05.11 | ₩47,992 | ₩48,288 | ₩47,872 | ₩48,127 | +0.28% | 261.8만 |
|---|
| 2026.05.08 | ₩48,046 | ₩48,274 | ₩47,791 | ₩48,019 | -0.06% | 287.5만 |
|---|
| 2026.05.07 | ₩48,140 | ₩48,395 | ₩47,644 | ₩47,751 | -0.81% | 439.1만 |
|---|
| 2026.05.06 | ₩47,536 | ₩47,858 | ₩47,442 | ₩47,590 | +0.11% | 360.6만 |
|---|
| 2026.05.05 | ₩46,410 | ₩46,557 | ₩46,168 | ₩46,208 | -0.43% | 182.3만 |
|---|
| 2026.05.04 | ₩46,302 | ₩46,517 | ₩45,672 | ₩45,806 | -1.07% | 400.5만 |
|---|
| 2026.05.01 | ₩46,651 | ₩47,375 | ₩46,651 | ₩46,812 | +0.35% | 335.4만 |
|---|
| 2026.04.30 | ₩47,000 | ₩47,040 | ₩46,785 | ₩46,973 | -0.06% | 390.5만 |
|---|
| 2026.04.29 | ₩46,074 | ₩46,329 | ₩45,779 | ₩46,115 | +0.09% | 514.1만 |
|---|
| 2026.04.28 | ₩46,571 | ₩46,718 | ₩46,276 | ₩46,651 | +0.17% | 336만 |
|---|
| 2026.04.27 | ₩47,805 | ₩47,845 | ₩47,416 | ₩47,563 | -0.51% | 225.7만 |
|---|
| 2026.04.24 | ₩47,697 | ₩48,167 | ₩47,644 | ₩47,966 | +0.56% | 227.6만 |
|---|
| 2026.04.23 | ₩48,019 | ₩48,207 | ₩47,442 | ₩47,738 | -0.59% | 364.6만 |
|---|
| 2026.04.22 | ₩48,274 | ₩48,408 | ₩48,006 | ₩48,153 | -0.25% | 189만 |
|---|
| 2026.04.21 | ₩48,583 | ₩48,784 | ₩47,442 | ₩47,536 | -2.15% | 500만 |
|---|
| 2026.04.20 | ₩49,052 | ₩49,106 | ₩48,730 | ₩48,985 | -0.14% | 247.6만 |
|---|
| 2026.04.17 | ₩49,334 | ₩49,709 | ₩49,280 | ₩49,374 | +0.08% | 423.8만 |
|---|
| 2026.04.16 | ₩48,958 | ₩49,052 | ₩48,502 | ₩48,690 | -0.55% | 230.5만 |
|---|
| 2026.04.15 | ₩49,065 | ₩49,119 | ₩48,636 | ₩48,730 | -0.68% | 249.9만 |
|---|
| 2026.04.14 | ₩48,609 | ₩49,280 | ₩48,569 | ₩49,267 | +1.35% | 358.2만 |
|---|
| 2026.04.13 | ₩48,113 | ₩48,261 | ₩47,764 | ₩48,207 | +0.20% | 366.4만 |
|---|
| 2026.04.10 | ₩48,556 | ₩48,757 | ₩48,274 | ₩48,408 | -0.30% | 281.7만 |
|---|
| 2026.04.09 | ₩48,247 | ₩48,824 | ₩48,234 | ₩48,475 | +0.47% | 384.5만 |
|---|
| 2026.04.08 | ₩48,677 | ₩48,690 | ₩47,671 | ₩48,019 | -1.35% | 365.3만 |
|---|
| 2026.04.07 | ₩47,295 | ₩47,899 | ₩46,718 | ₩47,724 | +0.91% | 438.9만 |
|---|
| 2026.04.06 | ₩47,402 | ₩47,657 | ₩47,147 | ₩47,255 | -0.31% | 267.7만 |
|---|
| 2026.04.02 | ₩46,691 | ₩47,711 | ₩46,557 | ₩47,469 | +1.67% | 468.9만 |
|---|
| 2026.04.01 | ₩48,100 | ₩48,770 | ₩47,992 | ₩48,422 | +0.67% | 688.8만 |
|---|
| 2026.03.31 | ₩46,450 | ₩47,617 | ₩46,383 | ₩47,536 | +2.34% | 709.3만 |
|---|
| 2026.03.30 | ₩46,343 | ₩46,383 | ₩45,578 | ₩45,793 | -1.19% | 401.2만 |
|---|
| 2026.03.27 | ₩44,814 | ₩46,168 | ₩44,720 | ₩45,752 | +2.10% | 568.9만 |
|---|
| 2026.03.26 | ₩45,109 | ₩45,457 | ₩44,210 | ₩44,277 | -1.84% | 748.6만 |
|---|
| 2026.03.25 | ₩46,316 | ₩46,410 | ₩45,498 | ₩45,994 | -0.70% | 760.6만 |
|---|
| 2026.03.24 | ₩44,129 | ₩44,881 | ₩44,022 | ₩44,585 | +1.03% | 711.3만 |
|---|
| 2026.03.23 | ₩44,451 | ₩45,498 | ₩43,928 | ₩44,545 | +0.21% | 1590.1만 |
|---|
| 2026.03.20 | ₩47,161 | ₩47,188 | ₩45,202 | ₩45,404 | -3.73% | 1299.8만 |
|---|
| 2026.03.19 | ₩46,329 | ₩47,174 | ₩45,793 | ₩47,013 | +1.48% | 1588.7만 |
|---|
| 2026.03.18 | ₩49,468 | ₩49,803 | ₩48,998 | ₩49,039 | -0.87% | 865만 |
|---|
| 2026.03.17 | ₩51,024 | ₩51,238 | ₩50,635 | ₩50,903 | -0.24% | 357.7만 |
|---|
| 2026.03.16 | ₩51,077 | ₩51,292 | ₩50,635 | ₩51,037 | -0.08% | 618.3만 |
|---|
| 2026.03.13 | ₩52,030 | ₩52,124 | ₩51,024 | ₩51,091 | -1.80% | 492.4만 |
|---|
| 2026.03.12 | ₩52,781 | ₩52,781 | ₩51,762 | ₩51,815 | -1.83% | 334.7만 |
|---|
| 2026.03.11 | ₩52,902 | ₩53,036 | ₩52,553 | ₩52,902 | 0.00% | 278.6만 |
|---|
| 2026.03.10 | ₩53,210 | ₩53,505 | ₩52,714 | ₩53,076 | -0.25% | 455.7만 |
|---|
| 2026.03.09 | ₩52,016 | ₩52,526 | ₩51,547 | ₩52,513 | +0.95% | 514.5만 |
|---|
| 2026.03.06 | ₩52,124 | ₩52,727 | ₩51,869 | ₩52,593 | +0.90% | 778.2만 |
|---|
| 2026.03.05 | ₩52,338 | ₩52,392 | ₩51,547 | ₩51,788 | -1.05% | 517.1만 |
|---|
| 2026.03.04 | ₩52,821 | ₩52,942 | ₩52,164 | ₩52,540 | -0.53% | 617.1만 |
|---|
| 2026.03.03 | ₩52,741 | ₩52,741 | ₩51,051 | ₩52,070 | -1.27% | 1045.2만 |
|---|
| 2026.03.02 | ₩54,659 | ₩54,873 | ₩53,774 | ₩54,592 | -0.12% | 680.1만 |
|---|
| 2026.02.27 | ₩53,532 | ₩53,921 | ₩53,385 | ₩53,854 | +0.60% | 384.2만 |
|---|
| 2026.02.26 | ₩52,848 | ₩53,264 | ₩52,392 | ₩53,210 | +0.69% | 251.9만 |
|---|
| 2026.02.25 | ₩52,942 | ₩53,331 | ₩52,687 | ₩52,727 | -0.41% | 354.8만 |
|---|
| 2026.02.24 | ₩52,285 | ₩52,928 | ₩52,164 | ₩52,808 | +1.00% | 390만 |
|---|
| 2026.02.23 | ₩52,674 | ₩53,559 | ₩52,540 | ₩53,532 | +1.63% | 649.7만 |
|---|
| 2026.02.20 | ₩51,171 | ₩51,896 | ₩50,608 | ₩51,855 | +1.34% | 573.5만 |
|---|
| 2026.02.19 | ₩50,326 | ₩50,917 | ₩50,192 | ₩50,756 | +0.85% | 406.2만 |
|---|
| 2026.02.18 | ₩50,031 | ₩50,688 | ₩49,991 | ₩50,420 | +0.78% | 469.1만 |
|---|
| 2026.02.17 | ₩49,334 | ₩49,454 | ₩48,770 | ₩49,253 | -0.16% | 635.6만 |
|---|
| 2026.02.13 | ₩50,407 | ₩50,957 | ₩50,071 | ₩50,729 | +0.64% | 545.9만 |
|---|
| 2026.02.12 | ₩51,185 | ₩51,386 | ₩49,240 | ₩49,682 | -2.94% | 784.4만 |
|---|
| 2026.02.11 | ₩51,547 | ₩51,641 | ₩50,970 | ₩51,520 | -0.05% | 1143.6만 |
|---|
| 2026.02.10 | ₩51,560 | ₩51,614 | ₩50,823 | ₩51,118 | -0.86% | 520.8만 |
|---|
| 2026.02.09 | ₩50,769 | ₩51,748 | ₩50,595 | ₩51,694 | +1.82% | 857.4만 |
|---|
| 2026.02.06 | ₩49,401 | ₩50,112 | ₩49,253 | ₩50,045 | +1.30% | 1012.4만 |
|---|
| 2026.02.05 | ₩48,328 | ₩49,629 | ₩48,194 | ₩48,381 | +0.11% | 1426.5만 |
|---|
| 2026.02.04 | ₩50,702 | ₩50,970 | ₩48,851 | ₩49,817 | -1.75% | 1563.4만 |
|---|
| 2026.02.03 | ₩49,481 | ₩50,407 | ₩48,851 | ₩49,763 | +0.57% | 1602.9만 |
|---|
| 2026.02.02 | ₩47,590 | ₩48,448 | ₩45,672 | ₩46,946 | -1.35% | 1553.1만 |
|---|
| 2026.01.30 | ₩51,520 | ₩52,030 | ₩47,174 | ₩48,905 | -5.08% | 4835.6만 |
|---|
| 2026.01.29 | ₩56,429 | ₩56,429 | ₩51,963 | ₩54,900 | -2.71% | 2951.6만 |
|---|
| 2026.01.28 | ₩53,666 | ₩54,860 | ₩53,559 | ₩54,726 | +1.97% | 1746.3만 |
|---|
| 2026.01.27 | ₩51,654 | ₩52,848 | ₩51,386 | ₩52,808 | +2.23% | 1138.8만 |
|---|
| 2026.01.26 | ₩52,030 | ₩52,151 | ₩50,997 | ₩51,601 | -0.82% | 1679.8만 |
|---|
| 2026.01.23 | ₩50,635 | ₩51,171 | ₩50,568 | ₩51,064 | +0.85% | 768.2만 |
|---|
| 2026.01.22 | ₩49,602 | ₩50,447 | ₩49,481 | ₩50,380 | +1.57% | 1030.7만 |
|---|
| 2026.01.21 | ₩49,870 | ₩49,884 | ₩48,757 | ₩49,522 | -0.70% | 1742.4만 |
|---|
| 2026.01.20 | ₩48,717 | ₩48,864 | ₩48,408 | ₩48,784 | +0.14% | 802.2만 |
|---|
| 2026.01.16 | ₩47,121 | ₩47,375 | ₩46,490 | ₩46,986 | -0.28% | 470.5만 |
|---|
| 2026.01.15 | ₩47,161 | ₩47,375 | ₩47,121 | ₩47,188 | +0.06% | 409.5만 |
|---|
| 2026.01.14 | ₩47,416 | ₩47,577 | ₩47,054 | ₩47,442 | +0.06% | 552.8만 |
|---|
| 2026.01.13 | ₩47,201 | ₩47,402 | ₩46,745 | ₩46,919 | -0.60% | 379.2만 |
|---|
| 2026.01.12 | ₩46,986 | ₩47,295 | ₩46,906 | ₩46,960 | -0.06% | 1092만 |
|---|
| 2026.01.09 | ₩45,980 | ₩46,262 | ₩45,873 | ₩46,155 | +0.38% | 296.3만 |
|---|
| 2026.01.08 | ₩45,350 | ₩45,860 | ₩45,270 | ₩45,806 | +1.01% | 319.5만 |
|---|
| 2026.01.07 | ₩45,511 | ₩45,712 | ₩45,270 | ₩45,591 | +0.18% | 281.1만 |
|---|
| 2026.01.06 | ₩45,632 | ₩46,048 | ₩45,632 | ₩45,994 | +0.79% | 350.3만 |
|---|
| 2026.01.05 | ₩45,377 | ₩45,524 | ₩45,229 | ₩45,471 | +0.21% | 913.6만 |
|---|
| 2026.01.02 | ₩44,840 | ₩45,135 | ₩44,210 | ₩44,438 | -0.90% | 417.3만 |
|---|
| 2025.12.31 | ₩44,532 | ₩44,706 | ₩44,183 | ₩44,290 | -0.54% | 401.9만 |
|---|
| 2025.12.30 | ₩45,068 | ₩45,109 | ₩44,518 | ₩44,545 | -1.16% | 411.1만 |
|---|
| 2025.12.29 | ₩45,162 | ₩45,162 | ₩44,143 | ₩44,478 | -1.51% | 828.6만 |
|---|
| 2025.12.26 | ₩46,557 | ₩46,718 | ₩46,276 | ₩46,584 | +0.06% | 397.3만 |
|---|
| 2025.12.24 | ₩46,074 | ₩46,128 | ₩45,605 | ₩45,980 | -0.20% | 289만 |
|---|
| 2025.12.23 | ₩45,860 | ₩46,235 | ₩45,457 | ₩46,235 | +0.82% | 782.4만 |
|---|
| 2025.12.22 | ₩45,323 | ₩45,498 | ₩45,189 | ₩45,457 | +0.30% | 760만 |
|---|
| 2025.12.19 | ₩44,371 | ₩44,706 | ₩44,304 | ₩44,411 | +0.09% | 447만 |
|---|
| 2025.12.18 | ₩44,384 | ₩44,854 | ₩44,143 | ₩44,438 | +0.12% | 411.5만 |
|---|
| 2025.12.17 | ₩44,384 | ₩44,599 | ₩44,304 | ₩44,532 | +0.33% | 517.5만 |
|---|
| 2025.12.16 | ₩44,317 | ₩44,465 | ₩43,968 | ₩44,143 | -0.39% | 383.1만 |
|---|
| 2025.12.15 | ₩44,398 | ₩44,478 | ₩43,968 | ₩44,143 | -0.57% | 495.4만 |
|---|
| 2025.12.12 | ₩44,585 | ₩44,693 | ₩43,633 | ₩44,116 | -1.05% | 456.2만 |
|---|
| 2025.12.11 | ₩43,392 | ₩43,995 | ₩43,378 | ₩43,888 | +1.14% | 382.6만 |
|---|
| 2025.12.10 | ₩42,976 | ₩43,486 | ₩42,842 | ₩43,432 | +1.06% | 442.5만 |
|---|
| 2025.12.09 | ₩42,949 | ₩43,271 | ₩42,936 | ₩43,110 | +0.37% | 414.4만 |
|---|
| 2025.12.08 | ₩43,164 | ₩43,164 | ₩42,802 | ₩42,936 | -0.53% | 203.5만 |
|---|
| 2025.12.05 | ₩43,432 | ₩43,714 | ₩43,016 | ₩43,043 | -0.90% | 260.7만 |
|---|
| 2025.12.04 | ₩43,150 | ₩43,271 | ₩42,949 | ₩43,164 | +0.03% | 328.1만 |
|---|
| 2025.12.03 | ₩43,365 | ₩43,512 | ₩43,043 | ₩43,150 | -0.49% | 313만 |
|---|
| 2025.12.02 | ₩43,405 | ₩43,445 | ₩42,681 | ₩43,204 | -0.46% | 491만 |
|---|
| 2025.12.01 | ₩43,579 | ₩43,620 | ₩43,325 | ₩43,512 | -0.15% | 473.3만 |
|---|
| 2025.11.28 | ₩42,962 | ₩43,284 | ₩42,949 | ₩43,284 | +0.75% | 159.3만 |
|---|
| 2025.11.26 | ₩42,520 | ₩42,815 | ₩42,453 | ₩42,654 | +0.32% | 434.9만 |
|---|
| 2025.11.25 | ₩42,386 | ₩42,681 | ₩42,171 | ₩42,386 | 0.00% | 482.9만 |
|---|
| 2025.11.24 | ₩41,702 | ₩42,386 | ₩41,648 | ₩42,345 | +1.54% | 295.3만 |
|---|
| 2025.11.21 | ₩41,608 | ₩41,943 | ₩41,474 | ₩41,608 | 0.00% | 410.2만 |
|---|
| 2025.11.20 | ₩41,715 | ₩42,024 | ₩41,313 | ₩41,702 | -0.03% | 342.8만 |
|---|
| 2025.11.19 | ₩41,970 | ₩42,305 | ₩41,514 | ₩41,702 | -0.64% | 384만 |
|---|
| 2025.11.18 | ₩41,541 | ₩41,702 | ₩41,232 | ₩41,581 | +0.10% | 425.5만 |
|---|
| 2025.11.17 | ₩41,594 | ₩41,728 | ₩40,883 | ₩41,219 | -0.90% | 444.7만 |
|---|
| 2025.11.14 | ₩41,380 | ₩42,050 | ₩41,152 | ₩41,796 | +1.00% | 286.4만 |
|---|
| 2025.11.13 | ₩43,083 | ₩43,164 | ₩42,359 | ₩42,533 | -1.28% | 293.1만 |
|---|
| 2025.11.12 | ₩42,158 | ₩43,110 | ₩42,091 | ₩42,895 | +1.75% | 404.4만 |
|---|
| 2025.11.11 | ₩42,158 | ₩42,198 | ₩41,796 | ₩42,158 | 0.00% | 179.5만 |
|---|
| 2025.11.10 | ₩41,621 | ₩41,997 | ₩41,500 | ₩41,943 | +0.77% | 230.3만 |
|---|
| 2025.11.07 | ₩40,642 | ₩41,031 | ₩40,481 | ₩40,803 | +0.40% | 261만 |
|---|
| 2025.11.06 | ₩40,562 | ₩40,655 | ₩40,333 | ₩40,468 | -0.23% | 191.8만 |
|---|
| 2025.11.05 | ₩40,401 | ₩40,535 | ₩40,213 | ₩40,468 | +0.17% | 210.1만 |
|---|
| 2025.11.04 | ₩40,173 | ₩40,414 | ₩39,784 | ₩39,971 | -0.50% | 484.3만 |
|---|
| 2025.11.03 | ₩40,749 | ₩40,951 | ₩40,508 | ₩40,642 | -0.26% | 382.3만 |
|---|
| 2025.10.31 | ₩40,830 | ₩40,870 | ₩40,253 | ₩40,709 | -0.30% | 392.9만 |
|---|
| 2025.10.30 | ₩40,105 | ₩40,883 | ₩40,025 | ₩40,816 | +1.77% | 372.1만 |
|---|
| 2025.10.29 | ₩40,374 | ₩40,521 | ₩39,676 | ₩39,958 | -1.03% | 576.6만 |
|---|
| 2025.10.28 | ₩39,502 | ₩39,998 | ₩39,301 | ₩39,730 | +0.58% | 593.3만 |
|---|
| 2025.10.27 | ₩40,910 | ₩40,937 | ₩40,092 | ₩40,173 | -1.80% | 778.4만 |
|---|
| 2025.10.24 | ₩41,755 | ₩41,970 | ₩41,581 | ₩41,661 | -0.22% | 250.2만 |
|---|
| 2025.10.23 | ₩41,997 | ₩42,185 | ₩41,796 | ₩41,809 | -0.45% | 356만 |
|---|
| 2025.10.22 | ₩40,910 | ₩41,568 | ₩40,038 | ₩41,433 | +1.28% | 1228.3만 |
|---|
| 2025.10.21 | ₩42,815 | ₩43,043 | ₩41,447 | ₩41,594 | -2.85% | 1161.6만 |
|---|
| 2025.10.20 | ₩44,049 | ₩44,679 | ₩43,915 | ₩44,679 | +1.43% | 872.2만 |
|---|
| 2025.10.17 | ₩44,210 | ₩44,237 | ₩42,802 | ₩43,231 | -2.21% | 1030.7만 |
|---|
| 2025.10.16 | ₩43,620 | ₩44,170 | ₩43,553 | ₩44,143 | +1.20% | 759.8만 |
|---|
| 2025.10.15 | ₩42,989 | ₩43,231 | ₩42,869 | ₩43,177 | +0.44% | 396.2만 |
|---|
| 2025.10.14 | ₩42,064 | ₩42,573 | ₩41,997 | ₩42,439 | +0.89% | 548.3만 |
|---|
| 2025.10.13 | ₩42,024 | ₩42,117 | ₩41,889 | ₩42,104 | +0.19% | 783.9만 |
|---|
| 2025.10.10 | ₩40,937 | ₩41,259 | ₩40,736 | ₩41,179 | +0.59% | 502.1만 |
|---|