시장 데이터를 불러오는 중
전체 종목
abrdn Physical Gold Shares ETF 과거 주가
abrdn Physical Gold Shares ETF · SGOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Physical Gold Shares ETF · SGOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,282 | ₩53,469 | ₩53,215 | ₩53,375 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,453 | ₩52,720 | ₩52,226 | ₩52,560 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,038 | ₩52,493 | ₩51,958 | ₩52,172 | +0.26% | 261.7만 |
| 2026.10.06 | ₩52,948 | ₩53,242 | ₩52,734 | ₩53,055 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,854 | ₩52,854 | ₩52,480 | ₩52,707 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,362 | ₩53,456 | ₩52,493 | ₩52,760 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,028 | ₩53,268 | ₩52,801 | ₩53,135 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,349 | ₩53,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,894 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,881 | ₩53,162 | ₩52,720 | ₩53,162 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,720 | ₩52,948 | ₩52,333 | ₩52,453 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,432 | ₩54,712 | ₩54,151 | ₩54,592 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,405 | ₩54,552 | ₩54,004 | ₩54,378 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,873 | ₩54,886 | ₩54,405 | ₩54,512 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,127 | ₩55,635 | ₩54,926 | ₩55,555 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,555 | ₩55,555 | ₩55,020 | ₩55,287 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,568 | ₩55,956 | ₩55,287 | ₩55,675 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,541 | ₩55,742 | ₩55,261 | ₩55,301 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,368 | ₩55,582 | ₩53,897 | ₩54,365 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,552 | ₩54,860 | ₩54,378 | ₩54,686 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,432 | ₩54,953 | ₩54,271 | ₩54,512 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,876 | ₩56,036 | ₩55,274 | ₩55,341 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,461 | ₩55,675 | ₩54,900 | ₩55,033 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,384 | ₩56,424 | ₩55,689 | ₩55,996 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,009 | ₩56,103 | ₩55,448 | ₩55,461 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,157 | ₩56,611 | ₩56,090 | ₩56,464 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,026 | ₩57,387 | ₩56,718 | ₩56,945 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,488 | ₩55,956 | ₩55,461 | ₩55,902 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,287 | ₩55,689 | ₩55,020 | ₩55,073 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,584 | ₩56,691 | ₩56,210 | ₩56,691 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,603 | ₩58,964 | ₩56,584 | ₩56,745 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,416 | ₩58,750 | ₩58,082 | ₩58,657 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,710 | ₩58,964 | ₩58,349 | ₩58,470 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,684 | ₩59,419 | ₩58,617 | ₩59,406 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,459 | ₩59,579 | ₩58,884 | ₩59,218 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,363 | ₩58,951 | ₩58,216 | ₩58,777 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,905 | ₩57,788 | ₩56,879 | ₩57,654 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,731 | ₩57,440 | ₩56,558 | ₩57,427 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,862 | ₩56,103 | ₩55,234 | ₩55,301 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,822 | ₩56,370 | ₩55,822 | ₩56,263 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,796 | ₩55,956 | ₩55,648 | ₩55,715 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,796 | ₩55,862 | ₩55,287 | ₩55,354 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,250 | ₩56,504 | ₩55,956 | ₩56,197 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩55,983 | ₩56,063 | ₩55,515 | ₩55,648 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,194 | ₩55,956 | ₩54,967 | ₩55,889 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,448 | ₩55,595 | ₩55,100 | ₩55,287 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,044 | ₩54,418 | ₩53,750 | ₩54,084 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,416 | ₩54,311 | ₩53,349 | ₩54,071 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,905 | ₩52,266 | ₩51,865 | ₩51,918 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,343 | ₩51,611 | ₩51,156 | ₩51,584 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,463 | ₩51,624 | ₩51,183 | ₩51,570 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,931 | ₩52,439 | ₩51,865 | ₩52,333 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,089 | ₩52,399 | ₩50,875 | ₩51,490 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,276 | ₩51,517 | ₩51,062 | ₩51,263 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,891 | ₩52,105 | ₩51,758 | ₩51,972 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,504 | ₩51,958 | ₩51,490 | ₩51,597 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,651 | ₩51,771 | ₩51,423 | ₩51,557 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,613 | ₩53,028 | ₩52,560 | ₩52,600 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,570 | ₩52,025 | ₩51,490 | ₩52,025 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,022 | ₩51,156 | ₩50,902 | ₩51,022 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,514 | ₩51,223 | ₩50,461 | ₩51,102 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩50,982 | ₩51,116 | ₩50,514 | ₩50,648 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,624 | ₩51,931 | ₩51,276 | ₩51,651 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩51,958 | ₩52,199 | ₩51,477 | ₩51,624 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,717 | ₩51,731 | ₩50,755 | ₩50,942 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,025 | ₩52,373 | ₩51,851 | ₩52,306 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,506 | ₩52,653 | ₩52,373 | ₩52,453 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,771 | ₩52,078 | ₩51,196 | ₩51,945 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,028 | ₩53,202 | ₩52,105 | ₩52,386 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,747 | ₩53,055 | ₩52,560 | ₩53,014 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,359 | ₩52,747 | ₩52,212 | ₩52,466 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,463 | ₩52,399 | ₩51,356 | ₩51,410 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,223 | ₩51,717 | ₩51,102 | ₩51,116 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,410 | ₩51,490 | ₩50,915 | ₩51,129 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,651 | ₩52,145 | ₩51,504 | ₩51,838 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,183 | ₩51,477 | ₩50,902 | ₩51,263 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,608 | ₩51,463 | ₩50,407 | ₩50,755 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,386 | ₩52,760 | ₩52,333 | ₩52,346 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,309 | ₩53,589 | ₩53,081 | ₩53,335 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,285 | ₩54,458 | ₩53,496 | ₩53,696 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,180 | ₩55,782 | ₩53,710 | ₩53,910 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,207 | ₩55,328 | ₩54,926 | ₩55,180 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,435 | ₩55,622 | ₩54,953 | ₩55,020 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,509 | ₩53,924 | ₩53,188 | ₩53,616 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,865 | ₩53,710 | ₩51,570 | ₩53,563 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,814 | ₩53,295 | ₩51,958 | ₩51,985 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,140 | ₩55,541 | ₩53,924 | ₩54,218 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,127 | ₩55,328 | ₩54,926 | ₩55,100 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,103 | ₩56,130 | ₩54,926 | ₩54,980 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,360 | ₩57,453 | ₩56,731 | ₩57,039 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,651 | ₩56,785 | ₩56,357 | ₩56,558 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,440 | ₩57,467 | ₩57,026 | ₩57,119 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,865 | ₩57,226 | ₩56,638 | ₩57,039 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,641 | ₩58,510 | ₩57,587 | ₩57,868 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,370 | ₩57,480 | ₩56,250 | ₩57,266 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,103 | ₩56,758 | ₩56,076 | ₩56,665 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,574 | ₩57,694 | ₩57,079 | ₩57,400 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,574 | ₩57,641 | ₩57,173 | ₩57,413 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,293 | ₩58,028 | ₩57,146 | ₩57,814 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,159 | ₩57,975 | ₩56,892 | ₩57,895 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,186 | ₩57,480 | ₩56,852 | ₩57,079 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,202 | ₩58,376 | ₩57,708 | ₩58,028 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,921 | ₩58,135 | ₩57,440 | ₩57,868 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,700 | ₩59,833 | ₩59,232 | ₩59,232 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,700 | ₩59,981 | ₩59,459 | ₩59,713 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,726 | ₩60,047 | ₩59,071 | ₩60,047 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,208 | ₩60,462 | ₩59,954 | ₩60,288 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,181 | ₩60,475 | ₩59,887 | ₩60,154 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,408 | ₩60,649 | ₩59,686 | ₩59,860 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,646 | ₩60,061 | ₩59,593 | ₩59,740 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,269 | ₩58,403 | ₩57,962 | ₩58,002 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,069 | ₩58,363 | ₩57,320 | ₩57,520 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,430 | ₩59,339 | ₩58,403 | ₩58,697 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩58,991 | ₩59,004 | ₩58,643 | ₩58,777 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,774 | ₩58,122 | ₩57,440 | ₩57,895 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,363 | ₩58,590 | ₩58,042 | ₩58,510 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,847 | ₩59,874 | ₩59,446 | ₩59,606 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,820 | ₩60,355 | ₩59,726 | ₩60,087 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,181 | ₩60,368 | ₩59,392 | ₩59,793 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,502 | ₩60,622 | ₩60,154 | ₩60,355 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,823 | ₩61,064 | ₩59,459 | ₩59,579 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,438 | ₩61,478 | ₩61,037 | ₩61,291 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,786 | ₩62,200 | ₩61,759 | ₩61,826 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,304 | ₩61,411 | ₩60,756 | ₩61,037 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,411 | ₩61,532 | ₩60,970 | ₩61,077 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,903 | ₩61,732 | ₩60,876 | ₩61,719 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,301 | ₩60,489 | ₩59,874 | ₩60,395 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,823 | ₩61,064 | ₩60,448 | ₩60,622 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,515 | ₩61,130 | ₩60,448 | ₩60,743 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,023 | ₩61,077 | ₩59,833 | ₩60,261 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,339 | ₩60,087 | ₩58,684 | ₩59,874 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,472 | ₩59,820 | ₩59,178 | ₩59,299 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,577 | ₩59,833 | ₩58,403 | ₩59,513 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,315 | ₩61,023 | ₩60,154 | ₩60,703 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,256 | ₩59,686 | ₩58,202 | ₩59,660 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,189 | ₩58,242 | ₩57,240 | ₩57,494 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,330 | ₩58,015 | ₩56,223 | ₩57,494 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,638 | ₩57,039 | ₩55,528 | ₩55,582 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,189 | ₩58,309 | ₩57,159 | ₩57,708 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,501 | ₩56,477 | ₩55,408 | ₩56,036 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,183 | ₩57,480 | ₩55,408 | ₩56,023 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,352 | ₩59,419 | ₩57,026 | ₩57,333 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,269 | ₩59,365 | ₩57,801 | ₩59,138 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,919 | ₩62,387 | ₩61,625 | ₩61,679 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,845 | ₩64,072 | ₩63,350 | ₩63,671 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,925 | ₩64,166 | ₩63,350 | ₩63,845 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,061 | ₩65,155 | ₩63,805 | ₩63,885 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,864 | ₩65,864 | ₩64,687 | ₩64,754 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,011 | ₩66,184 | ₩65,596 | ₩66,037 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,519 | ₩66,733 | ₩65,743 | ₩66,225 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,888 | ₩65,516 | ₩64,446 | ₩65,489 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,021 | ₩65,904 | ₩64,754 | ₩65,650 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,195 | ₩65,249 | ₩64,326 | ₩64,633 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,797 | ₩66,037 | ₩65,075 | ₩65,396 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,503 | ₩65,583 | ₩63,617 | ₩64,928 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩67,963 | ₩68,217 | ₩67,000 | ₩67,936 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,626 | ₩67,067 | ₩66,425 | ₩67,027 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,850 | ₩66,251 | ₩65,342 | ₩66,198 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩65,957 | ₩66,465 | ₩65,556 | ₩65,623 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,168 | ₩65,917 | ₩65,101 | ₩65,783 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,810 | ₩66,719 | ₩65,797 | ₩66,719 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,206 | ₩64,954 | ₩63,524 | ₩64,941 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,417 | ₩63,965 | ₩63,216 | ₩63,698 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,203 | ₩63,818 | ₩63,123 | ₩63,497 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,414 | ₩62,561 | ₩61,772 | ₩62,133 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,724 | ₩64,286 | ₩63,256 | ₩64,099 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,433 | ₩64,633 | ₩62,133 | ₩62,574 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,593 | ₩64,954 | ₩64,166 | ₩64,807 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,593 | ₩64,687 | ₩63,698 | ₩64,085 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩63,938 | ₩64,807 | ₩63,871 | ₩64,714 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,454 | ₩63,310 | ₩62,374 | ₩63,082 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,558 | ₩62,494 | ₩61,050 | ₩61,264 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,085 | ₩64,179 | ₩61,799 | ₩62,935 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,735 | ₩63,617 | ₩62,187 | ₩62,976 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,128 | ₩61,090 | ₩58,577 | ₩59,285 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,620 | ₩65,142 | ₩59,700 | ₩61,839 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,624 | ₩70,650 | ₩64,914 | ₩68,738 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,000 | ₩68,698 | ₩66,706 | ₩68,511 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,473 | ₩66,024 | ₩64,313 | ₩65,984 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,700 | ₩65,035 | ₩63,805 | ₩64,406 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩62,935 | ₩63,577 | ₩62,855 | ₩63,470 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,518 | ₩62,788 | ₩61,491 | ₩62,655 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,933 | ₩62,080 | ₩60,609 | ₩61,491 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,529 | ₩60,729 | ₩60,181 | ₩60,622 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,617 | ₩58,871 | ₩57,814 | ₩58,389 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,643 | ₩58,911 | ₩58,590 | ₩58,657 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,071 | ₩59,152 | ₩58,617 | ₩59,031 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,844 | ₩59,058 | ₩58,229 | ₩58,430 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,430 | ₩58,991 | ₩58,416 | ₩58,536 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,253 | ₩57,547 | ₩57,079 | ₩57,440 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,397 | ₩57,052 | ₩56,330 | ₩57,039 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,638 | ₩56,932 | ₩56,370 | ₩56,745 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,919 | ₩57,293 | ₩56,865 | ₩57,266 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,330 | ₩56,772 | ₩56,290 | ₩56,638 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,662 | ₩55,675 | ₩54,913 | ₩55,194 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,247 | ₩55,461 | ₩54,806 | ₩54,926 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩55,943 | ₩55,956 | ₩55,274 | ₩55,314 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩55,956 | ₩55,956 | ₩54,833 | ₩55,234 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,694 | ₩57,975 | ₩57,480 | ₩57,748 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,106 | ₩57,173 | ₩56,651 | ₩57,066 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,879 | ₩57,320 | ₩56,411 | ₩57,293 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,397 | ₩56,598 | ₩56,223 | ₩56,571 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,154 | ₩55,515 | ₩55,047 | ₩55,301 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,207 | ₩55,729 | ₩54,873 | ₩55,207 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,154 | ₩55,421 | ₩55,060 | ₩55,328 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,100 | ₩55,261 | ₩54,686 | ₩54,860 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,140 | ₩55,247 | ₩54,606 | ₩54,860 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,328 | ₩55,461 | ₩54,258 | ₩54,793 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,897 | ₩54,606 | ₩53,843 | ₩54,485 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,482 | ₩54,017 | ₩53,282 | ₩53,910 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,429 | ₩53,790 | ₩53,402 | ₩53,683 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,643 | ₩53,656 | ₩53,215 | ₩53,416 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,924 | ₩54,285 | ₩53,509 | ₩53,536 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,616 | ₩53,777 | ₩53,416 | ₩53,656 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,843 | ₩54,044 | ₩53,469 | ₩53,603 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,870 | ₩53,897 | ₩53,068 | ₩53,656 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,124 | ₩54,124 | ₩53,777 | ₩53,990 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,482 | ₩53,736 | ₩53,349 | ₩53,736 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,801 | ₩53,162 | ₩52,720 | ₩53,068 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,680 | ₩52,988 | ₩52,386 | ₩52,653 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,931 | ₩52,680 | ₩51,851 | ₩52,667 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,811 | ₩52,252 | ₩51,677 | ₩51,824 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩51,985 | ₩52,319 | ₩51,530 | ₩51,945 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,333 | ₩52,653 | ₩51,677 | ₩51,945 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,931 | ₩52,025 | ₩51,504 | ₩51,851 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,838 | ₩52,025 | ₩51,049 | ₩51,490 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,651 | ₩52,386 | ₩51,397 | ₩52,078 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,670 | ₩53,763 | ₩52,827 | ₩53,055 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,653 | ₩53,683 | ₩52,573 | ₩53,482 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,640 | ₩52,694 | ₩52,226 | ₩52,627 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,078 | ₩52,453 | ₩51,945 | ₩52,413 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩50,982 | ₩51,316 | ₩50,768 | ₩51,036 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,862 | ₩51,009 | ₩50,541 | ₩50,728 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,755 | ₩50,862 | ₩50,527 | ₩50,768 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,367 | ₩50,661 | ₩50,073 | ₩50,193 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,102 | ₩51,356 | ₩50,929 | ₩51,102 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,303 | ₩51,330 | ₩50,634 | ₩50,982 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,581 | ₩51,303 | ₩50,514 | ₩51,263 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,209 | ₩51,263 | ₩50,073 | ₩50,300 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,100 | ₩50,608 | ₩49,886 | ₩50,461 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,397 | ₩51,463 | ₩50,621 | ₩50,848 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,439 | ₩52,747 | ₩52,226 | ₩52,292 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,827 | ₩52,934 | ₩52,439 | ₩52,466 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,637 | ₩52,426 | ₩51,102 | ₩52,279 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,563 | ₩53,870 | ₩52,038 | ₩52,373 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,073 | ₩55,849 | ₩54,712 | ₩55,809 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,033 | ₩55,033 | ₩53,362 | ₩53,884 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,191 | ₩54,967 | ₩54,084 | ₩54,900 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,469 | ₩53,710 | ₩53,282 | ₩53,670 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,399 | ₩52,948 | ₩52,359 | ₩52,787 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,159 | ₩52,466 | ₩52,038 | ₩52,386 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,915 | ₩51,276 | ₩50,621 | ₩51,129 | +0.42% | 796만 |
|---|