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 | ₩42,371 | ₩42,572 | ₩42,345 | ₩42,479 | +0.25% | 280.7만 |
| 2026.10.08 | ₩41,715 | ₩41,943 | ₩41,541 | ₩41,809 | +0.22% | 341만 |
| 2026.10.07 | ₩41,313 | ₩41,728 | ₩41,273 | ₩41,487 | +0.42% | 359만 |
| 2026.10.06 | ₩42,036 | ₩42,278 | ₩41,876 | ₩42,117 | +0.19% | 264.9만 |
| 2026.10.05 | ₩41,876 | ₩41,902 | ₩41,661 | ₩41,809 | -0.16% | 315만 |
| 2026.10.02 | ₩42,358 | ₩42,425 | ₩41,648 | ₩41,822 | -1.27% | 433.6만 |
| 2026.10.01 | ₩41,969 | ₩42,224 | ₩41,876 | ₩42,130 | +0.38% | 361.4만 |
| 2026.09.30 | ₩42,304 | ₩42,345 | ₩41,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,902 |
| -0.95% |
| 549.5만 |
| 2026.09.29 | ₩41,969 | ₩42,144 | ₩41,809 | ₩42,144 | +0.42% | 282.3만 |
|---|
| 2026.09.28 | ₩41,809 | ₩42,036 | ₩41,541 | ₩41,661 | -0.35% | 508.4만 |
|---|
| 2026.09.25 | ₩43,216 | ₩43,443 | ₩43,015 | ₩43,350 | +0.31% | 326만 |
|---|
| 2026.09.24 | ₩43,269 | ₩43,390 | ₩42,948 | ₩43,122 | -0.34% | 549.7만 |
|---|
| 2026.09.23 | ₩43,631 | ₩43,658 | ₩43,256 | ₩43,390 | -0.55% | 343.8만 |
|---|
| 2026.09.22 | ₩43,832 | ₩44,301 | ₩43,685 | ₩44,127 | +0.67% | 514.8만 |
|---|
| 2026.09.21 | ₩44,127 | ₩44,154 | ₩43,725 | ₩43,993 | -0.30% | 246.1만 |
|---|
| 2026.09.18 | ₩44,207 | ₩44,489 | ₩43,926 | ₩44,261 | +0.12% | 237.1만 |
|---|
| 2026.09.17 | ₩44,154 | ₩44,274 | ₩43,939 | ₩43,966 | -0.42% | 277만 |
|---|
| 2026.09.16 | ₩43,993 | ₩44,113 | ₩42,800 | ₩43,175 | -1.86% | 1649만 |
|---|
| 2026.09.15 | ₩43,363 | ₩43,564 | ₩43,202 | ₩43,457 | +0.22% | 264만 |
|---|
| 2026.09.14 | ₩43,256 | ₩43,658 | ₩43,122 | ₩43,363 | +0.25% | 370.8만 |
|---|
| 2026.09.11 | ₩44,462 | ₩44,582 | ₩43,966 | ₩44,033 | -0.96% | 424.4만 |
|---|
| 2026.09.10 | ₩44,140 | ₩44,301 | ₩43,671 | ₩43,778 | -0.82% | 460만 |
|---|
| 2026.09.09 | ₩44,931 | ₩44,958 | ₩44,355 | ₩44,569 | -0.81% | 369.4만 |
|---|
| 2026.09.08 | ₩44,636 | ₩44,730 | ₩44,194 | ₩44,194 | -0.99% | 365.4만 |
|---|
| 2026.09.04 | ₩44,716 | ₩45,118 | ₩44,676 | ₩45,025 | +0.69% | 259.7만 |
|---|
| 2026.09.03 | ₩45,547 | ₩45,762 | ₩45,226 | ₩45,400 | -0.32% | 587.2만 |
|---|
| 2026.09.02 | ₩44,247 | ₩44,636 | ₩44,234 | ₩44,569 | +0.73% | 316.9만 |
|---|
| 2026.09.01 | ₩44,140 | ₩44,422 | ₩43,872 | ₩43,912 | -0.52% | 528.9만 |
|---|
| 2026.08.31 | ₩45,159 | ₩45,306 | ₩44,810 | ₩45,306 | +0.33% | 435.1만 |
|---|
| 2026.08.28 | ₩46,834 | ₩47,102 | ₩45,118 | ₩45,293 | -3.29% | 761.8만 |
|---|
| 2026.08.27 | ₩46,700 | ₩46,981 | ₩46,391 | ₩46,901 | +0.43% | 316.4만 |
|---|
| 2026.08.26 | ₩46,901 | ₩47,115 | ₩46,606 | ₩46,753 | -0.31% | 221만 |
|---|
| 2026.08.25 | ₩46,914 | ₩47,517 | ₩46,834 | ₩47,504 | +1.26% | 317만 |
|---|
| 2026.08.24 | ₩47,490 | ₩47,598 | ₩47,048 | ₩47,343 | -0.31% | 497만 |
|---|
| 2026.08.21 | ₩46,566 | ₩47,035 | ₩46,445 | ₩46,901 | +0.72% | 580.9만 |
|---|
| 2026.08.20 | ₩45,306 | ₩46,030 | ₩45,279 | ₩45,989 | +1.51% | 370.6만 |
|---|
| 2026.08.19 | ₩45,400 | ₩45,721 | ₩45,172 | ₩45,681 | +0.62% | 1085만 |
|---|
| 2026.08.18 | ₩44,703 | ₩44,904 | ₩44,207 | ₩44,247 | -1.02% | 187.9만 |
|---|
| 2026.08.17 | ₩44,636 | ₩45,092 | ₩44,609 | ₩45,038 | +0.90% | 254.7만 |
|---|
| 2026.08.14 | ₩44,582 | ₩44,690 | ₩44,475 | ₩44,529 | -0.12% | 150.5만 |
|---|
| 2026.08.13 | ₩44,649 | ₩44,649 | ₩44,167 | ₩44,221 | -0.96% | 284.3만 |
|---|
| 2026.08.12 | ₩44,971 | ₩45,159 | ₩44,676 | ₩44,904 | -0.15% | 293.5만 |
|---|
| 2026.08.11 | ₩44,730 | ₩44,770 | ₩44,368 | ₩44,475 | -0.57% | 378.2만 |
|---|
| 2026.08.10 | ₩43,993 | ₩44,663 | ₩43,819 | ₩44,569 | +1.31% | 361만 |
|---|
| 2026.08.07 | ₩44,247 | ₩44,341 | ₩43,926 | ₩44,046 | -0.45% | 806.1만 |
|---|
| 2026.08.06 | ₩42,974 | ₩43,430 | ₩42,854 | ₩43,149 | +0.41% | 850.6만 |
|---|
| 2026.08.05 | ₩42,586 | ₩43,229 | ₩42,465 | ₩43,055 | +1.10% | 985.5만 |
|---|
| 2026.08.04 | ₩41,286 | ₩41,648 | ₩41,286 | ₩41,366 | +0.19% | 476.4만 |
|---|
| 2026.08.03 | ₩40,844 | ₩41,125 | ₩40,750 | ₩41,112 | +0.66% | 290.4만 |
|---|
| 2026.07.31 | ₩40,951 | ₩41,125 | ₩40,763 | ₩40,991 | +0.10% | 491.3만 |
|---|
| 2026.07.30 | ₩41,340 | ₩41,742 | ₩41,299 | ₩41,661 | +0.78% | 270.5만 |
|---|
| 2026.07.29 | ₩40,643 | ₩41,688 | ₩40,482 | ₩40,964 | +0.79% | 512만 |
|---|
| 2026.07.28 | ₩40,804 | ₩40,978 | ₩40,616 | ₩40,763 | -0.10% | 237.9만 |
|---|
| 2026.07.27 | ₩41,286 | ₩41,487 | ₩41,192 | ₩41,326 | +0.10% | 240.5만 |
|---|
| 2026.07.24 | ₩40,938 | ₩41,326 | ₩40,938 | ₩41,058 | +0.29% | 343만 |
|---|
| 2026.07.23 | ₩41,085 | ₩41,165 | ₩40,884 | ₩41,005 | -0.20% | 266만 |
|---|
| 2026.07.22 | ₩41,822 | ₩42,211 | ₩41,782 | ₩41,835 | +0.03% | 271.1만 |
|---|
| 2026.07.21 | ₩40,978 | ₩41,366 | ₩40,871 | ₩41,326 | +0.85% | 337.2만 |
|---|
| 2026.07.20 | ₩40,549 | ₩40,656 | ₩40,428 | ₩40,522 | -0.07% | 263.8만 |
|---|
| 2026.07.17 | ₩40,080 | ₩40,683 | ₩40,053 | ₩40,616 | +1.34% | 278만 |
|---|
| 2026.07.16 | ₩40,442 | ₩40,589 | ₩40,120 | ₩40,201 | -0.60% | 256.4만 |
|---|
| 2026.07.15 | ₩40,964 | ₩41,232 | ₩40,696 | ₩40,964 | 0.00% | 251.6만 |
|---|
| 2026.07.14 | ₩41,206 | ₩41,380 | ₩40,844 | ₩40,978 | -0.55% | 261.6만 |
|---|
| 2026.07.13 | ₩41,058 | ₩41,072 | ₩40,268 | ₩40,415 | -1.57% | 292.4만 |
|---|
| 2026.07.10 | ₩41,273 | ₩41,581 | ₩41,179 | ₩41,527 | +0.62% | 258.4만 |
|---|
| 2026.07.09 | ₩41,675 | ₩41,795 | ₩41,581 | ₩41,648 | -0.06% | 184.6만 |
|---|
| 2026.07.08 | ₩41,031 | ₩41,313 | ₩40,643 | ₩41,165 | +0.33% | 356.3만 |
|---|
| 2026.07.07 | ₩42,090 | ₩42,251 | ₩41,313 | ₩41,554 | -1.27% | 322.1만 |
|---|
| 2026.07.06 | ₩41,889 | ₩42,130 | ₩41,728 | ₩42,090 | +0.48% | 216.6만 |
|---|
| 2026.07.02 | ₩41,380 | ₩41,795 | ₩41,380 | ₩41,648 | +0.65% | 408.9만 |
|---|
| 2026.07.01 | ₩40,696 | ₩41,474 | ₩40,670 | ₩40,696 | 0.00% | 651.8만 |
|---|
| 2026.06.30 | ₩40,629 | ₩41,058 | ₩40,428 | ₩40,428 | -0.49% | 644.8만 |
|---|
| 2026.06.29 | ₩40,723 | ₩40,804 | ₩40,361 | ₩40,562 | -0.39% | 363.2만 |
|---|
| 2026.06.26 | ₩40,938 | ₩41,340 | ₩40,844 | ₩41,085 | +0.36% | 328.5만 |
|---|
| 2026.06.25 | ₩40,482 | ₩40,830 | ₩40,321 | ₩40,603 | +0.30% | 657만 |
|---|
| 2026.06.24 | ₩40,026 | ₩40,737 | ₩39,892 | ₩40,174 | +0.37% | 920.7만 |
|---|
| 2026.06.23 | ₩41,527 | ₩41,768 | ₩41,447 | ₩41,460 | -0.16% | 416.9만 |
|---|
| 2026.06.22 | ₩42,304 | ₩42,505 | ₩42,117 | ₩42,331 | +0.06% | 302.1만 |
|---|
| 2026.06.18 | ₩43,055 | ₩43,229 | ₩42,452 | ₩42,639 | -0.96% | 278.3만 |
|---|
| 2026.06.17 | ₩43,765 | ₩44,274 | ₩42,599 | ₩42,800 | -2.20% | 748.4만 |
|---|
| 2026.06.16 | ₩43,752 | ₩43,899 | ₩43,577 | ₩43,711 | -0.09% | 159만 |
|---|
| 2026.06.15 | ₩43,966 | ₩44,127 | ₩43,577 | ₩43,631 | -0.76% | 353.3만 |
|---|
| 2026.06.12 | ₩42,452 | ₩42,827 | ₩42,251 | ₩42,546 | +0.22% | 246.7만 |
|---|
| 2026.06.11 | ₩41,179 | ₩42,599 | ₩40,938 | ₩42,465 | +3.12% | 654만 |
|---|
| 2026.06.10 | ₩41,916 | ₩42,304 | ₩41,246 | ₩41,246 | -1.60% | 609.3만 |
|---|
| 2026.06.09 | ₩43,685 | ₩43,979 | ₩42,733 | ₩43,028 | -1.50% | 728.6만 |
|---|
| 2026.06.08 | ₩43,711 | ₩43,859 | ₩43,537 | ₩43,658 | -0.12% | 309만 |
|---|
| 2026.06.05 | ₩44,556 | ₩44,609 | ₩43,564 | ₩43,604 | -2.14% | 350.5만 |
|---|
| 2026.06.04 | ₩45,561 | ₩45,681 | ₩45,132 | ₩45,306 | -0.56% | 163.9만 |
|---|
| 2026.06.03 | ₩45,051 | ₩45,145 | ₩44,837 | ₩44,971 | -0.18% | 212.2만 |
|---|
| 2026.06.02 | ₩45,762 | ₩45,762 | ₩45,373 | ₩45,467 | -0.64% | 214만 |
|---|
| 2026.06.01 | ₩45,319 | ₩45,520 | ₩45,065 | ₩45,360 | +0.09% | 321.2만 |
|---|
| 2026.05.29 | ₩45,855 | ₩46,539 | ₩45,815 | ₩46,123 | +0.58% | 267.3만 |
|---|
| 2026.05.28 | ₩44,837 | ₩45,748 | ₩44,743 | ₩45,574 | +1.64% | 361.3만 |
|---|
| 2026.05.27 | ₩44,676 | ₩45,199 | ₩44,663 | ₩45,132 | +1.02% | 205.8만 |
|---|
| 2026.05.26 | ₩45,829 | ₩45,936 | ₩45,467 | ₩45,721 | -0.23% | 130.4만 |
|---|
| 2026.05.22 | ₩45,896 | ₩45,922 | ₩45,520 | ₩45,708 | -0.41% | 141.9만 |
|---|
| 2026.05.21 | ₩45,628 | ₩46,244 | ₩45,494 | ₩46,056 | +0.94% | 171만 |
|---|
| 2026.05.20 | ₩45,507 | ₩46,164 | ₩45,319 | ₩46,097 | +1.30% | 225만 |
|---|
| 2026.05.19 | ₩45,561 | ₩45,775 | ₩45,319 | ₩45,427 | -0.29% | 193.6만 |
|---|
| 2026.05.18 | ₩46,391 | ₩46,499 | ₩45,976 | ₩46,217 | -0.38% | 191.4만 |
|---|
| 2026.05.15 | ₩46,190 | ₩46,324 | ₩45,775 | ₩46,123 | -0.15% | 210.6만 |
|---|
| 2026.05.14 | ₩47,611 | ₩47,718 | ₩47,236 | ₩47,249 | -0.76% | 141.3만 |
|---|
| 2026.05.13 | ₩47,571 | ₩47,825 | ₩47,397 | ₩47,598 | +0.06% | 159.6만 |
|---|
| 2026.05.12 | ₩47,651 | ₩47,892 | ₩47,115 | ₩47,866 | +0.45% | 227.9만 |
|---|
| 2026.05.11 | ₩47,946 | ₩48,241 | ₩47,825 | ₩48,080 | +0.28% | 261.8만 |
|---|
| 2026.05.08 | ₩48,000 | ₩48,227 | ₩47,745 | ₩47,973 | -0.06% | 287.5만 |
|---|
| 2026.05.07 | ₩48,093 | ₩48,348 | ₩47,598 | ₩47,705 | -0.81% | 439.1만 |
|---|
| 2026.05.06 | ₩47,490 | ₩47,812 | ₩47,397 | ₩47,544 | +0.11% | 360.6만 |
|---|
| 2026.05.05 | ₩46,365 | ₩46,512 | ₩46,123 | ₩46,164 | -0.43% | 182.3만 |
|---|
| 2026.05.04 | ₩46,257 | ₩46,472 | ₩45,628 | ₩45,762 | -1.07% | 400.5만 |
|---|
| 2026.05.01 | ₩46,606 | ₩47,330 | ₩46,606 | ₩46,767 | +0.35% | 335.4만 |
|---|
| 2026.04.30 | ₩46,954 | ₩46,995 | ₩46,740 | ₩46,928 | -0.06% | 390.5만 |
|---|
| 2026.04.29 | ₩46,030 | ₩46,284 | ₩45,735 | ₩46,070 | +0.09% | 514.1만 |
|---|
| 2026.04.28 | ₩46,525 | ₩46,673 | ₩46,231 | ₩46,606 | +0.17% | 336만 |
|---|
| 2026.04.27 | ₩47,758 | ₩47,799 | ₩47,370 | ₩47,517 | -0.51% | 225.7만 |
|---|
| 2026.04.24 | ₩47,651 | ₩48,120 | ₩47,598 | ₩47,919 | +0.56% | 227.6만 |
|---|
| 2026.04.23 | ₩47,973 | ₩48,160 | ₩47,397 | ₩47,691 | -0.59% | 364.6만 |
|---|
| 2026.04.22 | ₩48,227 | ₩48,361 | ₩47,959 | ₩48,107 | -0.25% | 189만 |
|---|
| 2026.04.21 | ₩48,536 | ₩48,737 | ₩47,397 | ₩47,490 | -2.15% | 500만 |
|---|
| 2026.04.20 | ₩49,005 | ₩49,058 | ₩48,683 | ₩48,938 | -0.14% | 247.6만 |
|---|
| 2026.04.17 | ₩49,286 | ₩49,661 | ₩49,232 | ₩49,326 | +0.08% | 423.8만 |
|---|
| 2026.04.16 | ₩48,911 | ₩49,005 | ₩48,455 | ₩48,643 | -0.55% | 230.5만 |
|---|
| 2026.04.15 | ₩49,018 | ₩49,072 | ₩48,589 | ₩48,683 | -0.68% | 249.9만 |
|---|
| 2026.04.14 | ₩48,562 | ₩49,232 | ₩48,522 | ₩49,219 | +1.35% | 358.2만 |
|---|
| 2026.04.13 | ₩48,067 | ₩48,214 | ₩47,718 | ₩48,160 | +0.20% | 366.4만 |
|---|
| 2026.04.10 | ₩48,509 | ₩48,710 | ₩48,227 | ₩48,361 | -0.30% | 281.7만 |
|---|
| 2026.04.09 | ₩48,201 | ₩48,777 | ₩48,187 | ₩48,428 | +0.47% | 384.5만 |
|---|
| 2026.04.08 | ₩48,629 | ₩48,643 | ₩47,624 | ₩47,973 | -1.35% | 365.3만 |
|---|
| 2026.04.07 | ₩47,249 | ₩47,852 | ₩46,673 | ₩47,678 | +0.91% | 438.9만 |
|---|
| 2026.04.06 | ₩47,356 | ₩47,611 | ₩47,102 | ₩47,209 | -0.31% | 267.7만 |
|---|
| 2026.04.02 | ₩46,646 | ₩47,665 | ₩46,512 | ₩47,423 | +1.67% | 468.9만 |
|---|
| 2026.04.01 | ₩48,053 | ₩48,723 | ₩47,946 | ₩48,375 | +0.67% | 688.8만 |
|---|
| 2026.03.31 | ₩46,405 | ₩47,571 | ₩46,338 | ₩47,490 | +2.34% | 709.3만 |
|---|
| 2026.03.30 | ₩46,298 | ₩46,338 | ₩45,534 | ₩45,748 | -1.19% | 401.2만 |
|---|
| 2026.03.27 | ₩44,770 | ₩46,123 | ₩44,676 | ₩45,708 | +2.10% | 568.9만 |
|---|
| 2026.03.26 | ₩45,065 | ₩45,413 | ₩44,167 | ₩44,234 | -1.84% | 748.6만 |
|---|
| 2026.03.25 | ₩46,271 | ₩46,365 | ₩45,453 | ₩45,949 | -0.70% | 760.6만 |
|---|
| 2026.03.24 | ₩44,087 | ₩44,837 | ₩43,979 | ₩44,542 | +1.03% | 711.3만 |
|---|
| 2026.03.23 | ₩44,408 | ₩45,453 | ₩43,886 | ₩44,502 | +0.21% | 1590.1만 |
|---|
| 2026.03.20 | ₩47,115 | ₩47,142 | ₩45,159 | ₩45,360 | -3.73% | 1299.8만 |
|---|
| 2026.03.19 | ₩46,284 | ₩47,129 | ₩45,748 | ₩46,968 | +1.48% | 1588.7만 |
|---|
| 2026.03.18 | ₩49,420 | ₩49,755 | ₩48,951 | ₩48,991 | -0.87% | 865만 |
|---|
| 2026.03.17 | ₩50,974 | ₩51,189 | ₩50,586 | ₩50,854 | -0.24% | 357.7만 |
|---|
| 2026.03.16 | ₩51,028 | ₩51,242 | ₩50,586 | ₩50,988 | -0.08% | 618.3만 |
|---|
| 2026.03.13 | ₩51,979 | ₩52,073 | ₩50,974 | ₩51,041 | -1.80% | 492.4만 |
|---|
| 2026.03.12 | ₩52,730 | ₩52,730 | ₩51,711 | ₩51,765 | -1.83% | 334.7만 |
|---|
| 2026.03.11 | ₩52,850 | ₩52,984 | ₩52,502 | ₩52,850 | 0.00% | 278.6만 |
|---|
| 2026.03.10 | ₩53,159 | ₩53,453 | ₩52,663 | ₩53,025 | -0.25% | 455.7만 |
|---|
| 2026.03.09 | ₩51,966 | ₩52,475 | ₩51,497 | ₩52,462 | +0.95% | 514.5만 |
|---|
| 2026.03.06 | ₩52,073 | ₩52,676 | ₩51,819 | ₩52,542 | +0.90% | 778.2만 |
|---|
| 2026.03.05 | ₩52,288 | ₩52,341 | ₩51,497 | ₩51,738 | -1.05% | 517.1만 |
|---|
| 2026.03.04 | ₩52,770 | ₩52,891 | ₩52,113 | ₩52,489 | -0.53% | 617.1만 |
|---|
| 2026.03.03 | ₩52,690 | ₩52,690 | ₩51,001 | ₩52,020 | -1.27% | 1045.2만 |
|---|
| 2026.03.02 | ₩54,606 | ₩54,820 | ₩53,721 | ₩54,539 | -0.12% | 680.1만 |
|---|
| 2026.02.27 | ₩53,480 | ₩53,869 | ₩53,333 | ₩53,802 | +0.60% | 384.2만 |
|---|
| 2026.02.26 | ₩52,797 | ₩53,212 | ₩52,341 | ₩53,159 | +0.69% | 251.9만 |
|---|
| 2026.02.25 | ₩52,891 | ₩53,279 | ₩52,636 | ₩52,676 | -0.41% | 354.8만 |
|---|
| 2026.02.24 | ₩52,234 | ₩52,877 | ₩52,113 | ₩52,757 | +1.00% | 390만 |
|---|
| 2026.02.23 | ₩52,623 | ₩53,507 | ₩52,489 | ₩53,480 | +1.63% | 649.7만 |
|---|
| 2026.02.20 | ₩51,122 | ₩51,845 | ₩50,559 | ₩51,805 | +1.34% | 573.5만 |
|---|
| 2026.02.19 | ₩50,278 | ₩50,867 | ₩50,144 | ₩50,706 | +0.85% | 406.2만 |
|---|
| 2026.02.18 | ₩49,983 | ₩50,639 | ₩49,943 | ₩50,371 | +0.78% | 469.1만 |
|---|
| 2026.02.17 | ₩49,286 | ₩49,407 | ₩48,723 | ₩49,206 | -0.16% | 635.6만 |
|---|
| 2026.02.13 | ₩50,358 | ₩50,907 | ₩50,023 | ₩50,680 | +0.64% | 545.9만 |
|---|
| 2026.02.12 | ₩51,135 | ₩51,336 | ₩49,192 | ₩49,634 | -2.94% | 784.4만 |
|---|
| 2026.02.11 | ₩51,497 | ₩51,591 | ₩50,921 | ₩51,470 | -0.05% | 1143.6만 |
|---|
| 2026.02.10 | ₩51,510 | ₩51,564 | ₩50,773 | ₩51,068 | -0.86% | 520.8만 |
|---|
| 2026.02.09 | ₩50,720 | ₩51,698 | ₩50,546 | ₩51,644 | +1.82% | 857.4만 |
|---|
| 2026.02.06 | ₩49,353 | ₩50,063 | ₩49,206 | ₩49,996 | +1.30% | 1012.4만 |
|---|
| 2026.02.05 | ₩48,281 | ₩49,581 | ₩48,147 | ₩48,335 | +0.11% | 1426.5만 |
|---|
| 2026.02.04 | ₩50,653 | ₩50,921 | ₩48,804 | ₩49,768 | -1.75% | 1563.4만 |
|---|
| 2026.02.03 | ₩49,433 | ₩50,358 | ₩48,804 | ₩49,715 | +0.57% | 1602.9만 |
|---|
| 2026.02.02 | ₩47,544 | ₩48,402 | ₩45,628 | ₩46,901 | -1.35% | 1553.1만 |
|---|
| 2026.01.30 | ₩51,470 | ₩51,979 | ₩47,129 | ₩48,857 | -5.08% | 4835.6만 |
|---|
| 2026.01.29 | ₩56,375 | ₩56,375 | ₩51,912 | ₩54,847 | -2.71% | 2951.6만 |
|---|
| 2026.01.28 | ₩53,614 | ₩54,807 | ₩53,507 | ₩54,673 | +1.97% | 1746.3만 |
|---|
| 2026.01.27 | ₩51,604 | ₩52,797 | ₩51,336 | ₩52,757 | +2.23% | 1138.8만 |
|---|
| 2026.01.26 | ₩51,979 | ₩52,100 | ₩50,948 | ₩51,551 | -0.82% | 1679.8만 |
|---|
| 2026.01.23 | ₩50,586 | ₩51,122 | ₩50,519 | ₩51,015 | +0.85% | 768.2만 |
|---|
| 2026.01.22 | ₩49,554 | ₩50,398 | ₩49,433 | ₩50,331 | +1.57% | 1030.7만 |
|---|
| 2026.01.21 | ₩49,822 | ₩49,835 | ₩48,710 | ₩49,474 | -0.70% | 1742.4만 |
|---|
| 2026.01.20 | ₩48,670 | ₩48,817 | ₩48,361 | ₩48,737 | +0.14% | 802.2만 |
|---|
| 2026.01.16 | ₩47,075 | ₩47,330 | ₩46,445 | ₩46,941 | -0.28% | 470.5만 |
|---|
| 2026.01.15 | ₩47,115 | ₩47,330 | ₩47,075 | ₩47,142 | +0.06% | 409.5만 |
|---|
| 2026.01.14 | ₩47,370 | ₩47,531 | ₩47,008 | ₩47,397 | +0.06% | 552.8만 |
|---|
| 2026.01.13 | ₩47,155 | ₩47,356 | ₩46,700 | ₩46,874 | -0.60% | 379.2만 |
|---|
| 2026.01.12 | ₩46,941 | ₩47,249 | ₩46,861 | ₩46,914 | -0.06% | 1092만 |
|---|
| 2026.01.09 | ₩45,936 | ₩46,217 | ₩45,829 | ₩46,110 | +0.38% | 296.3만 |
|---|
| 2026.01.08 | ₩45,306 | ₩45,815 | ₩45,226 | ₩45,762 | +1.01% | 319.5만 |
|---|
| 2026.01.07 | ₩45,467 | ₩45,668 | ₩45,226 | ₩45,547 | +0.18% | 281.1만 |
|---|
| 2026.01.06 | ₩45,587 | ₩46,003 | ₩45,587 | ₩45,949 | +0.79% | 350.3만 |
|---|
| 2026.01.05 | ₩45,333 | ₩45,480 | ₩45,185 | ₩45,427 | +0.21% | 913.6만 |
|---|
| 2026.01.02 | ₩44,797 | ₩45,092 | ₩44,167 | ₩44,395 | -0.90% | 417.3만 |
|---|
| 2025.12.31 | ₩44,489 | ₩44,663 | ₩44,140 | ₩44,247 | -0.54% | 401.9만 |
|---|
| 2025.12.30 | ₩45,025 | ₩45,065 | ₩44,475 | ₩44,502 | -1.16% | 411.1만 |
|---|
| 2025.12.29 | ₩45,118 | ₩45,118 | ₩44,100 | ₩44,435 | -1.51% | 828.6만 |
|---|
| 2025.12.26 | ₩46,512 | ₩46,673 | ₩46,231 | ₩46,539 | +0.06% | 397.3만 |
|---|
| 2025.12.24 | ₩46,030 | ₩46,083 | ₩45,561 | ₩45,936 | -0.20% | 289만 |
|---|
| 2025.12.23 | ₩45,815 | ₩46,190 | ₩45,413 | ₩46,190 | +0.82% | 782.4만 |
|---|
| 2025.12.22 | ₩45,279 | ₩45,453 | ₩45,145 | ₩45,413 | +0.30% | 760만 |
|---|
| 2025.12.19 | ₩44,328 | ₩44,663 | ₩44,261 | ₩44,368 | +0.09% | 447만 |
|---|
| 2025.12.18 | ₩44,341 | ₩44,810 | ₩44,100 | ₩44,395 | +0.12% | 411.5만 |
|---|
| 2025.12.17 | ₩44,341 | ₩44,556 | ₩44,261 | ₩44,489 | +0.33% | 517.5만 |
|---|
| 2025.12.16 | ₩44,274 | ₩44,422 | ₩43,926 | ₩44,100 | -0.39% | 383.1만 |
|---|
| 2025.12.15 | ₩44,355 | ₩44,435 | ₩43,926 | ₩44,100 | -0.57% | 495.4만 |
|---|
| 2025.12.12 | ₩44,542 | ₩44,649 | ₩43,591 | ₩44,073 | -1.05% | 456.2만 |
|---|
| 2025.12.11 | ₩43,350 | ₩43,953 | ₩43,336 | ₩43,845 | +1.14% | 382.6만 |
|---|
| 2025.12.10 | ₩42,934 | ₩43,443 | ₩42,800 | ₩43,390 | +1.06% | 442.5만 |
|---|
| 2025.12.09 | ₩42,907 | ₩43,229 | ₩42,894 | ₩43,068 | +0.37% | 414.4만 |
|---|
| 2025.12.08 | ₩43,122 | ₩43,122 | ₩42,760 | ₩42,894 | -0.53% | 203.5만 |
|---|
| 2025.12.05 | ₩43,390 | ₩43,671 | ₩42,974 | ₩43,001 | -0.90% | 260.7만 |
|---|
| 2025.12.04 | ₩43,108 | ₩43,229 | ₩42,907 | ₩43,122 | +0.03% | 328.1만 |
|---|
| 2025.12.03 | ₩43,323 | ₩43,470 | ₩43,001 | ₩43,108 | -0.49% | 313만 |
|---|
| 2025.12.02 | ₩43,363 | ₩43,403 | ₩42,639 | ₩43,162 | -0.46% | 491만 |
|---|
| 2025.12.01 | ₩43,537 | ₩43,577 | ₩43,283 | ₩43,470 | -0.15% | 473.3만 |
|---|
| 2025.11.28 | ₩42,921 | ₩43,242 | ₩42,907 | ₩43,242 | +0.75% | 159.3만 |
|---|
| 2025.11.26 | ₩42,479 | ₩42,773 | ₩42,412 | ₩42,613 | +0.32% | 434.9만 |
|---|
| 2025.11.25 | ₩42,345 | ₩42,639 | ₩42,130 | ₩42,345 | 0.00% | 482.9만 |
|---|
| 2025.11.24 | ₩41,661 | ₩42,345 | ₩41,608 | ₩42,304 | +1.54% | 295.3만 |
|---|
| 2025.11.21 | ₩41,567 | ₩41,902 | ₩41,433 | ₩41,567 | 0.00% | 410.2만 |
|---|
| 2025.11.20 | ₩41,675 | ₩41,983 | ₩41,273 | ₩41,661 | -0.03% | 342.8만 |
|---|
| 2025.11.19 | ₩41,929 | ₩42,264 | ₩41,474 | ₩41,661 | -0.64% | 384만 |
|---|
| 2025.11.18 | ₩41,500 | ₩41,661 | ₩41,192 | ₩41,541 | +0.10% | 425.5만 |
|---|
| 2025.11.17 | ₩41,554 | ₩41,688 | ₩40,844 | ₩41,179 | -0.90% | 444.7만 |
|---|
| 2025.11.14 | ₩41,340 | ₩42,010 | ₩41,112 | ₩41,755 | +1.00% | 286.4만 |
|---|
| 2025.11.13 | ₩43,041 | ₩43,122 | ₩42,318 | ₩42,492 | -1.28% | 293.1만 |
|---|
| 2025.11.12 | ₩42,117 | ₩43,068 | ₩42,050 | ₩42,854 | +1.75% | 404.4만 |
|---|
| 2025.11.11 | ₩42,117 | ₩42,157 | ₩41,755 | ₩42,117 | 0.00% | 179.5만 |
|---|
| 2025.11.10 | ₩41,581 | ₩41,956 | ₩41,460 | ₩41,902 | +0.77% | 230.3만 |
|---|
| 2025.11.07 | ₩40,603 | ₩40,991 | ₩40,442 | ₩40,763 | +0.40% | 261만 |
|---|
| 2025.11.06 | ₩40,522 | ₩40,616 | ₩40,294 | ₩40,428 | -0.23% | 191.8만 |
|---|
| 2025.11.05 | ₩40,361 | ₩40,495 | ₩40,174 | ₩40,428 | +0.17% | 210.1만 |
|---|
| 2025.11.04 | ₩40,134 | ₩40,375 | ₩39,745 | ₩39,933 | -0.50% | 484.3만 |
|---|
| 2025.11.03 | ₩40,710 | ₩40,911 | ₩40,469 | ₩40,603 | -0.26% | 382.3만 |
|---|
| 2025.10.31 | ₩40,790 | ₩40,830 | ₩40,214 | ₩40,670 | -0.30% | 392.9만 |
|---|
| 2025.10.30 | ₩40,067 | ₩40,844 | ₩39,986 | ₩40,777 | +1.77% | 372.1만 |
|---|
| 2025.10.29 | ₩40,335 | ₩40,482 | ₩39,638 | ₩39,919 | -1.03% | 576.6만 |
|---|
| 2025.10.28 | ₩39,464 | ₩39,959 | ₩39,263 | ₩39,691 | +0.58% | 593.3만 |
|---|
| 2025.10.27 | ₩40,871 | ₩40,897 | ₩40,053 | ₩40,134 | -1.80% | 778.4만 |
|---|
| 2025.10.24 | ₩41,715 | ₩41,929 | ₩41,541 | ₩41,621 | -0.22% | 250.2만 |
|---|
| 2025.10.23 | ₩41,956 | ₩42,144 | ₩41,755 | ₩41,768 | -0.45% | 356만 |
|---|
| 2025.10.22 | ₩40,871 | ₩41,527 | ₩40,000 | ₩41,393 | +1.28% | 1228.3만 |
|---|
| 2025.10.21 | ₩42,773 | ₩43,001 | ₩41,407 | ₩41,554 | -2.85% | 1161.6만 |
|---|
| 2025.10.20 | ₩44,006 | ₩44,636 | ₩43,872 | ₩44,636 | +1.43% | 872.2만 |
|---|
| 2025.10.17 | ₩44,167 | ₩44,194 | ₩42,760 | ₩43,189 | -2.21% | 1030.7만 |
|---|
| 2025.10.16 | ₩43,577 | ₩44,127 | ₩43,510 | ₩44,100 | +1.20% | 759.8만 |
|---|
| 2025.10.15 | ₩42,948 | ₩43,189 | ₩42,827 | ₩43,135 | +0.44% | 396.2만 |
|---|
| 2025.10.14 | ₩42,023 | ₩42,532 | ₩41,956 | ₩42,398 | +0.89% | 548.3만 |
|---|
| 2025.10.13 | ₩41,983 | ₩42,077 | ₩41,849 | ₩42,063 | +0.19% | 783.9만 |
|---|
| 2025.10.10 | ₩40,897 | ₩41,219 | ₩40,696 | ₩41,139 | +0.59% | 502.1만 |
|---|