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 | ₩53,451 | ₩53,639 | ₩53,384 | ₩53,545 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,619 | ₩52,887 | ₩52,391 | ₩52,727 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,203 | ₩52,659 | ₩52,123 | ₩52,338 | +0.26% | 261.7만 |
| 2026.10.06 | ₩53,115 | ₩53,411 | ₩52,901 | ₩53,223 | +0.20% | 140.1만 |
| 2026.10.05 | ₩53,022 | ₩53,022 | ₩52,646 | ₩52,874 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,531 | ₩53,625 | ₩52,659 | ₩52,928 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,196 | ₩53,437 | ₩52,968 | ₩53,303 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,518 | ₩53,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,062 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩53,048 | ₩53,330 | ₩52,887 | ₩53,330 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,887 | ₩53,115 | ₩52,498 | ₩52,619 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,604 | ₩54,886 | ₩54,323 | ₩54,765 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,577 | ₩54,725 | ₩54,175 | ₩54,551 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩55,047 | ₩55,060 | ₩54,577 | ₩54,685 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,302 | ₩55,811 | ₩55,101 | ₩55,731 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,731 | ₩55,731 | ₩55,194 | ₩55,463 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,744 | ₩56,133 | ₩55,463 | ₩55,852 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,718 | ₩55,919 | ₩55,436 | ₩55,476 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,543 | ₩55,758 | ₩54,068 | ₩54,537 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,725 | ₩55,034 | ₩54,551 | ₩54,859 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,604 | ₩55,127 | ₩54,443 | ₩54,685 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩56,053 | ₩56,214 | ₩55,449 | ₩55,516 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,637 | ₩55,852 | ₩55,074 | ₩55,208 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,563 | ₩56,603 | ₩55,865 | ₩56,174 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,187 | ₩56,281 | ₩55,624 | ₩55,637 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,335 | ₩56,791 | ₩56,268 | ₩56,643 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,206 | ₩57,569 | ₩56,898 | ₩57,126 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,664 | ₩56,133 | ₩55,637 | ₩56,080 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,463 | ₩55,865 | ₩55,194 | ₩55,248 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,764 | ₩56,871 | ₩56,388 | ₩56,871 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,789 | ₩59,151 | ₩56,764 | ₩56,925 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,601 | ₩58,937 | ₩58,266 | ₩58,843 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,896 | ₩59,151 | ₩58,534 | ₩58,655 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,870 | ₩59,607 | ₩58,803 | ₩59,594 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,648 | ₩59,768 | ₩59,071 | ₩59,406 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,548 | ₩59,138 | ₩58,400 | ₩58,964 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩57,086 | ₩57,971 | ₩57,059 | ₩57,837 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,911 | ₩57,622 | ₩56,737 | ₩57,609 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩56,040 | ₩56,281 | ₩55,409 | ₩55,476 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,999 | ₩56,549 | ₩55,999 | ₩56,442 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,972 | ₩56,133 | ₩55,825 | ₩55,892 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,972 | ₩56,040 | ₩55,463 | ₩55,530 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,428 | ₩56,683 | ₩56,133 | ₩56,375 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩56,160 | ₩56,241 | ₩55,691 | ₩55,825 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,369 | ₩56,133 | ₩55,141 | ₩56,066 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,624 | ₩55,771 | ₩55,275 | ₩55,463 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,215 | ₩54,591 | ₩53,920 | ₩54,256 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,585 | ₩54,484 | ₩53,518 | ₩54,242 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩52,069 | ₩52,431 | ₩52,029 | ₩52,083 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,506 | ₩51,774 | ₩51,318 | ₩51,747 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,627 | ₩51,788 | ₩51,345 | ₩51,734 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩52,096 | ₩52,606 | ₩52,029 | ₩52,498 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,251 | ₩52,566 | ₩51,036 | ₩51,653 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,439 | ₩51,680 | ₩51,224 | ₩51,425 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩52,056 | ₩52,270 | ₩51,922 | ₩52,136 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,667 | ₩52,123 | ₩51,653 | ₩51,761 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,814 | ₩51,935 | ₩51,586 | ₩51,721 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,780 | ₩53,196 | ₩52,727 | ₩52,767 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,734 | ₩52,190 | ₩51,653 | ₩52,190 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,184 | ₩51,318 | ₩51,063 | ₩51,184 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,674 | ₩51,385 | ₩50,621 | ₩51,264 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩51,144 | ₩51,278 | ₩50,674 | ₩50,808 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,788 | ₩52,096 | ₩51,439 | ₩51,814 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩52,123 | ₩52,364 | ₩51,640 | ₩51,788 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,881 | ₩51,895 | ₩50,916 | ₩51,104 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,190 | ₩52,539 | ₩52,016 | ₩52,472 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,673 | ₩52,820 | ₩52,539 | ₩52,619 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,935 | ₩52,244 | ₩51,358 | ₩52,110 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,196 | ₩53,370 | ₩52,270 | ₩52,552 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,914 | ₩53,223 | ₩52,727 | ₩53,183 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,525 | ₩52,914 | ₩52,378 | ₩52,633 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,627 | ₩52,566 | ₩51,519 | ₩51,573 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,385 | ₩51,881 | ₩51,264 | ₩51,278 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,573 | ₩51,653 | ₩51,077 | ₩51,291 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,814 | ₩52,311 | ₩51,667 | ₩52,002 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,345 | ₩51,640 | ₩51,063 | ₩51,425 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,768 | ₩51,627 | ₩50,567 | ₩50,916 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,552 | ₩52,928 | ₩52,498 | ₩52,512 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,478 | ₩53,759 | ₩53,250 | ₩53,504 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,457 | ₩54,631 | ₩53,665 | ₩53,867 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,355 | ₩55,959 | ₩53,880 | ₩54,081 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,382 | ₩55,503 | ₩55,101 | ₩55,355 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,610 | ₩55,798 | ₩55,127 | ₩55,194 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,679 | ₩54,095 | ₩53,357 | ₩53,786 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩52,029 | ₩53,880 | ₩51,734 | ₩53,732 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,981 | ₩53,464 | ₩52,123 | ₩52,150 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,315 | ₩55,718 | ₩54,095 | ₩54,390 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,302 | ₩55,503 | ₩55,101 | ₩55,275 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,281 | ₩56,308 | ₩55,101 | ₩55,154 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,542 | ₩57,636 | ₩56,911 | ₩57,220 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,831 | ₩56,965 | ₩56,536 | ₩56,737 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,622 | ₩57,649 | ₩57,206 | ₩57,300 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩57,045 | ₩57,408 | ₩56,817 | ₩57,220 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,823 | ₩58,695 | ₩57,770 | ₩58,051 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,549 | ₩57,662 | ₩56,428 | ₩57,448 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,281 | ₩56,938 | ₩56,254 | ₩56,844 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,756 | ₩57,877 | ₩57,260 | ₩57,582 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,756 | ₩57,823 | ₩57,354 | ₩57,595 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,475 | ₩58,212 | ₩57,327 | ₩57,998 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,341 | ₩58,159 | ₩57,072 | ₩58,078 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,367 | ₩57,662 | ₩57,032 | ₩57,260 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,387 | ₩58,561 | ₩57,891 | ₩58,212 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩58,105 | ₩58,320 | ₩57,622 | ₩58,051 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,889 | ₩60,023 | ₩59,420 | ₩59,420 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,889 | ₩60,171 | ₩59,648 | ₩59,902 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,916 | ₩60,238 | ₩59,259 | ₩60,238 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,399 | ₩60,654 | ₩60,144 | ₩60,479 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,372 | ₩60,667 | ₩60,077 | ₩60,345 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,600 | ₩60,841 | ₩59,876 | ₩60,050 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,835 | ₩60,251 | ₩59,782 | ₩59,929 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,454 | ₩58,588 | ₩58,145 | ₩58,186 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,253 | ₩58,548 | ₩57,502 | ₩57,703 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,615 | ₩59,527 | ₩58,588 | ₩58,883 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩59,178 | ₩59,192 | ₩58,829 | ₩58,964 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,958 | ₩58,306 | ₩57,622 | ₩58,078 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,548 | ₩58,776 | ₩58,226 | ₩58,695 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩60,037 | ₩60,063 | ₩59,634 | ₩59,795 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩60,010 | ₩60,546 | ₩59,916 | ₩60,278 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,372 | ₩60,560 | ₩59,581 | ₩59,983 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,694 | ₩60,815 | ₩60,345 | ₩60,546 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩61,016 | ₩61,257 | ₩59,648 | ₩59,768 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,633 | ₩61,673 | ₩61,230 | ₩61,485 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,981 | ₩62,397 | ₩61,955 | ₩62,022 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,499 | ₩61,606 | ₩60,949 | ₩61,230 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,606 | ₩61,727 | ₩61,163 | ₩61,271 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩61,096 | ₩61,928 | ₩61,069 | ₩61,914 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,493 | ₩60,680 | ₩60,063 | ₩60,587 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩61,016 | ₩61,257 | ₩60,640 | ₩60,815 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,707 | ₩61,324 | ₩60,640 | ₩60,935 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,217 | ₩61,271 | ₩60,023 | ₩60,452 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,527 | ₩60,278 | ₩58,870 | ₩60,063 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,661 | ₩60,010 | ₩59,366 | ₩59,487 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,762 | ₩60,023 | ₩58,588 | ₩59,701 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,506 | ₩61,217 | ₩60,345 | ₩60,895 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,440 | ₩59,876 | ₩58,387 | ₩59,849 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,373 | ₩58,427 | ₩57,421 | ₩57,676 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,509 | ₩58,199 | ₩56,402 | ₩57,676 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,817 | ₩57,220 | ₩55,704 | ₩55,758 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,373 | ₩58,494 | ₩57,341 | ₩57,891 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,677 | ₩56,657 | ₩55,583 | ₩56,214 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,361 | ₩57,662 | ₩55,583 | ₩56,200 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,540 | ₩59,607 | ₩57,206 | ₩57,515 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,454 | ₩59,554 | ₩57,984 | ₩59,326 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩62,116 | ₩62,585 | ₩61,821 | ₩61,874 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩64,047 | ₩64,275 | ₩63,551 | ₩63,873 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩64,128 | ₩64,369 | ₩63,551 | ₩64,047 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,268 | ₩65,362 | ₩64,007 | ₩64,087 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩66,072 | ₩66,072 | ₩64,892 | ₩64,959 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,220 | ₩66,394 | ₩65,804 | ₩66,247 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,730 | ₩66,944 | ₩65,952 | ₩66,435 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩65,093 | ₩65,724 | ₩64,651 | ₩65,697 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,227 | ₩66,113 | ₩64,959 | ₩65,858 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,402 | ₩65,455 | ₩64,530 | ₩64,838 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩66,005 | ₩66,247 | ₩65,281 | ₩65,603 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,710 | ₩65,791 | ₩63,819 | ₩65,134 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩68,178 | ₩68,433 | ₩67,213 | ₩68,151 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,837 | ₩67,280 | ₩66,636 | ₩67,239 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩66,059 | ₩66,461 | ₩65,549 | ₩66,408 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩66,166 | ₩66,676 | ₩65,764 | ₩65,831 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,375 | ₩66,126 | ₩65,308 | ₩65,992 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩66,019 | ₩66,931 | ₩66,005 | ₩66,931 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,409 | ₩65,160 | ₩63,725 | ₩65,147 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,618 | ₩64,168 | ₩63,417 | ₩63,900 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,403 | ₩64,020 | ₩63,323 | ₩63,698 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,612 | ₩62,759 | ₩61,968 | ₩62,330 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,926 | ₩64,490 | ₩63,457 | ₩64,302 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,637 | ₩64,838 | ₩62,330 | ₩62,773 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,798 | ₩65,160 | ₩64,369 | ₩65,013 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,798 | ₩64,892 | ₩63,900 | ₩64,289 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩64,141 | ₩65,013 | ₩64,074 | ₩64,919 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,652 | ₩63,511 | ₩62,572 | ₩63,283 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,753 | ₩62,692 | ₩61,244 | ₩61,458 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,289 | ₩64,382 | ₩61,995 | ₩63,135 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,934 | ₩63,819 | ₩62,384 | ₩63,175 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,318 | ₩61,284 | ₩58,762 | ₩59,473 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,825 | ₩65,348 | ₩59,889 | ₩62,035 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,847 | ₩70,874 | ₩65,120 | ₩68,956 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,213 | ₩68,916 | ₩66,917 | ₩68,728 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,677 | ₩66,233 | ₩64,517 | ₩66,193 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,906 | ₩65,241 | ₩64,007 | ₩64,610 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩63,135 | ₩63,779 | ₩63,055 | ₩63,672 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,713 | ₩62,987 | ₩61,686 | ₩62,853 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩62,129 | ₩62,277 | ₩60,801 | ₩61,686 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,721 | ₩60,922 | ₩60,372 | ₩60,815 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,803 | ₩59,057 | ₩57,998 | ₩58,575 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,829 | ₩59,098 | ₩58,776 | ₩58,843 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,259 | ₩59,339 | ₩58,803 | ₩59,218 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩59,031 | ₩59,245 | ₩58,414 | ₩58,615 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,615 | ₩59,178 | ₩58,601 | ₩58,722 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,434 | ₩57,730 | ₩57,260 | ₩57,622 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,576 | ₩57,233 | ₩56,509 | ₩57,220 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,817 | ₩57,113 | ₩56,549 | ₩56,925 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩57,099 | ₩57,475 | ₩57,045 | ₩57,448 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,509 | ₩56,952 | ₩56,469 | ₩56,817 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,838 | ₩55,852 | ₩55,087 | ₩55,369 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,423 | ₩55,637 | ₩54,980 | ₩55,101 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩56,120 | ₩56,133 | ₩55,449 | ₩55,490 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩56,133 | ₩56,133 | ₩55,007 | ₩55,409 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,877 | ₩58,159 | ₩57,662 | ₩57,931 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,287 | ₩57,354 | ₩56,831 | ₩57,247 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩57,059 | ₩57,502 | ₩56,589 | ₩57,475 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,576 | ₩56,777 | ₩56,402 | ₩56,750 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,329 | ₩55,691 | ₩55,221 | ₩55,476 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,382 | ₩55,905 | ₩55,047 | ₩55,382 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,329 | ₩55,597 | ₩55,235 | ₩55,503 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,275 | ₩55,436 | ₩54,859 | ₩55,034 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,315 | ₩55,423 | ₩54,779 | ₩55,034 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,503 | ₩55,637 | ₩54,430 | ₩54,966 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩54,068 | ₩54,779 | ₩54,014 | ₩54,658 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,652 | ₩54,189 | ₩53,451 | ₩54,081 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,598 | ₩53,960 | ₩53,572 | ₩53,853 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,813 | ₩53,826 | ₩53,384 | ₩53,585 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩54,095 | ₩54,457 | ₩53,679 | ₩53,706 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,786 | ₩53,947 | ₩53,585 | ₩53,826 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩54,014 | ₩54,215 | ₩53,639 | ₩53,773 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩54,041 | ₩54,068 | ₩53,236 | ₩53,826 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,296 | ₩54,296 | ₩53,947 | ₩54,162 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,652 | ₩53,907 | ₩53,518 | ₩53,907 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,968 | ₩53,330 | ₩52,887 | ₩53,236 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,847 | ₩53,156 | ₩52,552 | ₩52,820 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩52,096 | ₩52,847 | ₩52,016 | ₩52,834 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,975 | ₩52,418 | ₩51,841 | ₩51,989 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩52,150 | ₩52,485 | ₩51,694 | ₩52,110 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,498 | ₩52,820 | ₩51,841 | ₩52,110 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩52,096 | ₩52,190 | ₩51,667 | ₩52,016 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩52,002 | ₩52,190 | ₩51,211 | ₩51,653 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,814 | ₩52,552 | ₩51,560 | ₩52,244 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,840 | ₩53,934 | ₩52,995 | ₩53,223 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,820 | ₩53,853 | ₩52,740 | ₩53,652 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,807 | ₩52,861 | ₩52,391 | ₩52,794 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,244 | ₩52,619 | ₩52,110 | ₩52,579 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩51,144 | ₩51,479 | ₩50,929 | ₩51,197 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩51,023 | ₩51,171 | ₩50,701 | ₩50,889 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,916 | ₩51,023 | ₩50,688 | ₩50,929 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,527 | ₩50,822 | ₩50,232 | ₩50,352 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,264 | ₩51,519 | ₩51,090 | ₩51,264 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,466 | ₩51,493 | ₩50,795 | ₩51,144 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,741 | ₩51,466 | ₩50,674 | ₩51,425 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,372 | ₩51,425 | ₩50,232 | ₩50,460 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,259 | ₩50,768 | ₩50,044 | ₩50,621 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,560 | ₩51,627 | ₩50,782 | ₩51,010 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,606 | ₩52,914 | ₩52,391 | ₩52,458 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,995 | ₩53,102 | ₩52,606 | ₩52,633 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,801 | ₩52,592 | ₩51,264 | ₩52,445 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,732 | ₩54,041 | ₩52,203 | ₩52,539 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,248 | ₩56,026 | ₩54,886 | ₩55,986 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,208 | ₩55,208 | ₩53,531 | ₩54,054 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,363 | ₩55,141 | ₩54,256 | ₩55,074 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,639 | ₩53,880 | ₩53,451 | ₩53,840 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,566 | ₩53,115 | ₩52,525 | ₩52,955 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,324 | ₩52,633 | ₩52,203 | ₩52,552 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩51,077 | ₩51,439 | ₩50,782 | ₩51,291 | +0.42% | 796만 |
|---|