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 | ₩53,159 | ₩53,345 | ₩53,092 | ₩53,252 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,332 | ₩52,598 | ₩52,105 | ₩52,438 | +0.20% | 237.8만 |
| 2026.10.07 | ₩51,918 | ₩52,372 | ₩51,838 | ₩52,052 | +0.26% | 261.7만 |
| 2026.10.06 | ₩52,825 | ₩53,119 | ₩52,612 | ₩52,932 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,732 | ₩52,732 | ₩52,358 | ₩52,585 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,239 | ₩53,332 | ₩52,372 | ₩52,638 | -1.13% | 250.4만 |
| 2026.10.01 | ₩52,905 | ₩53,145 | ₩52,678 | ₩53,012 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,225 | ₩53,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,772 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,759 | ₩53,039 | ₩52,598 | ₩53,039 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,598 | ₩52,825 | ₩52,212 | ₩52,332 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,306 | ₩54,586 | ₩54,026 | ₩54,466 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,279 | ₩54,426 | ₩53,879 | ₩54,253 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,746 | ₩54,759 | ₩54,279 | ₩54,386 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,000 | ₩55,506 | ₩54,799 | ₩55,426 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,426 | ₩55,426 | ₩54,893 | ₩55,160 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,440 | ₩55,827 | ₩55,160 | ₩55,547 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,413 | ₩55,613 | ₩55,133 | ₩55,173 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,240 | ₩55,453 | ₩53,772 | ₩54,239 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,426 | ₩54,733 | ₩54,253 | ₩54,559 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,306 | ₩54,826 | ₩54,146 | ₩54,386 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,747 | ₩55,907 | ₩55,146 | ₩55,213 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,333 | ₩55,547 | ₩54,773 | ₩54,906 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,254 | ₩56,294 | ₩55,560 | ₩55,867 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩55,880 | ₩55,973 | ₩55,320 | ₩55,333 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,027 | ₩56,480 | ₩55,960 | ₩56,334 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩56,894 | ₩57,254 | ₩56,587 | ₩56,814 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,360 | ₩55,827 | ₩55,333 | ₩55,773 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,160 | ₩55,560 | ₩54,893 | ₩54,946 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,454 | ₩56,560 | ₩56,080 | ₩56,560 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,468 | ₩58,828 | ₩56,454 | ₩56,614 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,281 | ₩58,615 | ₩57,948 | ₩58,521 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,575 | ₩58,828 | ₩58,214 | ₩58,335 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,548 | ₩59,282 | ₩58,481 | ₩59,268 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,322 | ₩59,442 | ₩58,748 | ₩59,082 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,228 | ₩58,815 | ₩58,081 | ₩58,641 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,774 | ₩57,654 | ₩56,747 | ₩57,521 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,600 | ₩57,307 | ₩56,427 | ₩57,294 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,733 | ₩55,973 | ₩55,106 | ₩55,173 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,693 | ₩56,240 | ₩55,693 | ₩56,133 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,667 | ₩55,827 | ₩55,520 | ₩55,587 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,667 | ₩55,733 | ₩55,160 | ₩55,226 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,120 | ₩56,374 | ₩55,827 | ₩56,067 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩55,853 | ₩55,933 | ₩55,386 | ₩55,520 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,066 | ₩55,827 | ₩54,840 | ₩55,760 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,320 | ₩55,466 | ₩54,973 | ₩55,160 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩53,919 | ₩54,293 | ₩53,626 | ₩53,959 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,292 | ₩54,186 | ₩53,225 | ₩53,946 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,785 | ₩52,145 | ₩51,745 | ₩51,798 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,224 | ₩51,491 | ₩51,038 | ₩51,465 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,345 | ₩51,505 | ₩51,064 | ₩51,451 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,811 | ₩52,318 | ₩51,745 | ₩52,212 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩50,971 | ₩52,278 | ₩50,758 | ₩51,371 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,158 | ₩51,398 | ₩50,944 | ₩51,144 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,771 | ₩51,985 | ₩51,638 | ₩51,851 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,385 | ₩51,838 | ₩51,371 | ₩51,478 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,531 | ₩51,651 | ₩51,304 | ₩51,438 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,492 | ₩52,905 | ₩52,438 | ₩52,478 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,451 | ₩51,905 | ₩51,371 | ₩51,905 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩50,904 | ₩51,038 | ₩50,784 | ₩50,904 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,397 | ₩51,104 | ₩50,344 | ₩50,984 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩50,864 | ₩50,998 | ₩50,397 | ₩50,531 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,505 | ₩51,811 | ₩51,158 | ₩51,531 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩51,838 | ₩52,078 | ₩51,358 | ₩51,505 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,598 | ₩51,611 | ₩50,637 | ₩50,824 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩51,905 | ₩52,252 | ₩51,731 | ₩52,185 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,385 | ₩52,532 | ₩52,252 | ₩52,332 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,651 | ₩51,958 | ₩51,078 | ₩51,825 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩52,905 | ₩53,079 | ₩51,985 | ₩52,265 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,625 | ₩52,932 | ₩52,438 | ₩52,892 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,238 | ₩52,625 | ₩52,092 | ₩52,345 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,345 | ₩52,278 | ₩51,238 | ₩51,291 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,104 | ₩51,598 | ₩50,984 | ₩50,998 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,291 | ₩51,371 | ₩50,798 | ₩51,011 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,531 | ₩52,025 | ₩51,385 | ₩51,718 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,064 | ₩51,358 | ₩50,784 | ₩51,144 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,491 | ₩51,345 | ₩50,291 | ₩50,637 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,265 | ₩52,638 | ₩52,212 | ₩52,225 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,185 | ₩53,466 | ₩52,959 | ₩53,212 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,159 | ₩54,333 | ₩53,372 | ₩53,572 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,053 | ₩55,653 | ₩53,586 | ₩53,786 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,080 | ₩55,200 | ₩54,799 | ₩55,053 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,306 | ₩55,493 | ₩54,826 | ₩54,893 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,385 | ₩53,799 | ₩53,065 | ₩53,492 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,745 | ₩53,586 | ₩51,451 | ₩53,439 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,692 | ₩53,172 | ₩51,838 | ₩51,865 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,013 | ₩55,413 | ₩53,799 | ₩54,092 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,000 | ₩55,200 | ₩54,799 | ₩54,973 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩55,973 | ₩56,000 | ₩54,799 | ₩54,853 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,227 | ₩57,321 | ₩56,600 | ₩56,907 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,520 | ₩56,654 | ₩56,227 | ₩56,427 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,307 | ₩57,334 | ₩56,894 | ₩56,987 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,734 | ₩57,094 | ₩56,507 | ₩56,907 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,507 | ₩58,375 | ₩57,454 | ₩57,734 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,240 | ₩57,347 | ₩56,120 | ₩57,134 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩55,973 | ₩56,627 | ₩55,947 | ₩56,534 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,441 | ₩57,561 | ₩56,947 | ₩57,267 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,441 | ₩57,507 | ₩57,041 | ₩57,281 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,161 | ₩57,894 | ₩57,014 | ₩57,681 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,027 | ₩57,841 | ₩56,760 | ₩57,761 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,054 | ₩57,347 | ₩56,720 | ₩56,947 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,068 | ₩58,241 | ₩57,574 | ₩57,894 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,788 | ₩58,001 | ₩57,307 | ₩57,734 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,562 | ₩59,695 | ₩59,095 | ₩59,095 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,562 | ₩59,842 | ₩59,322 | ₩59,575 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,588 | ₩59,909 | ₩58,935 | ₩59,909 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,069 | ₩60,322 | ₩59,815 | ₩60,149 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,042 | ₩60,335 | ₩59,749 | ₩60,015 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,269 | ₩60,509 | ₩59,548 | ₩59,722 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,508 | ₩59,922 | ₩59,455 | ₩59,602 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,134 | ₩58,268 | ₩57,828 | ₩57,868 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩57,934 | ₩58,228 | ₩57,187 | ₩57,387 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,294 | ₩59,202 | ₩58,268 | ₩58,561 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩58,855 | ₩58,868 | ₩58,508 | ₩58,641 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,641 | ₩57,988 | ₩57,307 | ₩57,761 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,228 | ₩58,455 | ₩57,908 | ₩58,375 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,708 | ₩59,735 | ₩59,308 | ₩59,468 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,682 | ₩60,215 | ₩59,588 | ₩59,949 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,042 | ₩60,229 | ₩59,255 | ₩59,655 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,362 | ₩60,482 | ₩60,015 | ₩60,215 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,682 | ₩60,922 | ₩59,322 | ₩59,442 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,296 | ₩61,336 | ₩60,896 | ₩61,149 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,643 | ₩62,056 | ₩61,616 | ₩61,683 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,163 | ₩61,269 | ₩60,616 | ₩60,896 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,269 | ₩61,389 | ₩60,829 | ₩60,936 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,762 | ₩61,589 | ₩60,736 | ₩61,576 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,162 | ₩60,349 | ₩59,735 | ₩60,255 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,682 | ₩60,922 | ₩60,309 | ₩60,482 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,375 | ₩60,989 | ₩60,309 | ₩60,602 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩60,882 | ₩60,936 | ₩59,695 | ₩60,122 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,202 | ₩59,949 | ₩58,548 | ₩59,735 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,335 | ₩59,682 | ₩59,042 | ₩59,162 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,441 | ₩59,695 | ₩58,268 | ₩59,375 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,175 | ₩60,882 | ₩60,015 | ₩60,562 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,121 | ₩59,548 | ₩58,068 | ₩59,522 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,054 | ₩58,108 | ₩57,107 | ₩57,361 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,200 | ₩57,881 | ₩56,093 | ₩57,361 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,507 | ₩56,907 | ₩55,400 | ₩55,453 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,054 | ₩58,174 | ₩57,027 | ₩57,574 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,373 | ₩56,347 | ₩55,280 | ₩55,907 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,053 | ₩57,347 | ₩55,280 | ₩55,893 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,215 | ₩59,282 | ₩56,894 | ₩57,201 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,134 | ₩59,228 | ₩57,668 | ₩59,001 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,776 | ₩62,243 | ₩61,483 | ₩61,536 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,697 | ₩63,924 | ₩63,204 | ₩63,524 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,777 | ₩64,017 | ₩63,204 | ₩63,697 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩64,911 | ₩65,004 | ₩63,657 | ₩63,737 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,711 | ₩65,711 | ₩64,537 | ₩64,604 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩65,858 | ₩66,032 | ₩65,445 | ₩65,885 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,365 | ₩66,578 | ₩65,591 | ₩66,072 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,738 | ₩65,365 | ₩64,297 | ₩65,338 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩64,871 | ₩65,751 | ₩64,604 | ₩65,498 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,044 | ₩65,098 | ₩64,177 | ₩64,484 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,645 | ₩65,885 | ₩64,924 | ₩65,244 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,351 | ₩65,431 | ₩63,470 | ₩64,778 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩67,806 | ₩68,059 | ₩66,845 | ₩67,779 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,472 | ₩66,912 | ₩66,272 | ₩66,872 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,698 | ₩66,098 | ₩65,191 | ₩66,045 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩65,805 | ₩66,312 | ₩65,405 | ₩65,471 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,018 | ₩65,765 | ₩64,951 | ₩65,631 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,658 | ₩66,565 | ₩65,645 | ₩66,565 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,057 | ₩64,804 | ₩63,377 | ₩64,791 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,270 | ₩63,817 | ₩63,070 | ₩63,550 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,057 | ₩63,670 | ₩62,977 | ₩63,350 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,270 | ₩62,416 | ₩61,629 | ₩61,990 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,577 | ₩64,137 | ₩63,110 | ₩63,951 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,284 | ₩64,484 | ₩61,990 | ₩62,430 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,444 | ₩64,804 | ₩64,017 | ₩64,658 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,444 | ₩64,537 | ₩63,550 | ₩63,937 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩63,790 | ₩64,658 | ₩63,724 | ₩64,564 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,310 | ₩63,163 | ₩62,230 | ₩62,937 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,416 | ₩62,350 | ₩60,909 | ₩61,123 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩63,937 | ₩64,031 | ₩61,656 | ₩62,790 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,590 | ₩63,470 | ₩62,043 | ₩62,830 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩59,989 | ₩60,949 | ₩58,441 | ₩59,148 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,471 | ₩64,991 | ₩59,562 | ₩61,696 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,460 | ₩70,487 | ₩64,764 | ₩68,579 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩66,845 | ₩68,539 | ₩66,552 | ₩68,353 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,324 | ₩65,871 | ₩64,164 | ₩65,831 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,551 | ₩64,884 | ₩63,657 | ₩64,257 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩62,790 | ₩63,430 | ₩62,710 | ₩63,324 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,376 | ₩62,643 | ₩61,349 | ₩62,510 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,789 | ₩61,936 | ₩60,469 | ₩61,349 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,389 | ₩60,589 | ₩60,042 | ₩60,482 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,481 | ₩58,735 | ₩57,681 | ₩58,254 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,508 | ₩58,775 | ₩58,455 | ₩58,521 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩58,935 | ₩59,015 | ₩58,481 | ₩58,895 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,708 | ₩58,921 | ₩58,094 | ₩58,294 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,294 | ₩58,855 | ₩58,281 | ₩58,401 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,121 | ₩57,414 | ₩56,947 | ₩57,307 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,267 | ₩56,920 | ₩56,200 | ₩56,907 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,507 | ₩56,800 | ₩56,240 | ₩56,614 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,787 | ₩57,161 | ₩56,734 | ₩57,134 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,200 | ₩56,640 | ₩56,160 | ₩56,507 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,533 | ₩55,547 | ₩54,786 | ₩55,066 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,120 | ₩55,333 | ₩54,679 | ₩54,799 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩55,813 | ₩55,827 | ₩55,146 | ₩55,186 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩55,827 | ₩55,827 | ₩54,706 | ₩55,106 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,561 | ₩57,841 | ₩57,347 | ₩57,614 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩56,974 | ₩57,041 | ₩56,520 | ₩56,934 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,747 | ₩57,187 | ₩56,280 | ₩57,161 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,267 | ₩56,467 | ₩56,093 | ₩56,440 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,026 | ₩55,386 | ₩54,920 | ₩55,173 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,080 | ₩55,600 | ₩54,746 | ₩55,080 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,026 | ₩55,293 | ₩54,933 | ₩55,200 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩54,973 | ₩55,133 | ₩54,559 | ₩54,733 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,013 | ₩55,120 | ₩54,479 | ₩54,733 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,200 | ₩55,333 | ₩54,133 | ₩54,666 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,772 | ₩54,479 | ₩53,719 | ₩54,359 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,359 | ₩53,892 | ₩53,159 | ₩53,786 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,305 | ₩53,666 | ₩53,279 | ₩53,559 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,519 | ₩53,532 | ₩53,092 | ₩53,292 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,799 | ₩54,159 | ₩53,385 | ₩53,412 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,492 | ₩53,652 | ₩53,292 | ₩53,532 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,719 | ₩53,919 | ₩53,345 | ₩53,479 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,746 | ₩53,772 | ₩52,945 | ₩53,532 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩53,999 | ₩53,999 | ₩53,652 | ₩53,866 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,359 | ₩53,612 | ₩53,225 | ₩53,612 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,678 | ₩53,039 | ₩52,598 | ₩52,945 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,558 | ₩52,865 | ₩52,265 | ₩52,532 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,811 | ₩52,558 | ₩51,731 | ₩52,545 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,691 | ₩52,132 | ₩51,558 | ₩51,705 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩51,865 | ₩52,198 | ₩51,411 | ₩51,825 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,212 | ₩52,532 | ₩51,558 | ₩51,825 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,811 | ₩51,905 | ₩51,385 | ₩51,731 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,718 | ₩51,905 | ₩50,931 | ₩51,371 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,531 | ₩52,265 | ₩51,278 | ₩51,958 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,546 | ₩53,639 | ₩52,705 | ₩52,932 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,532 | ₩53,559 | ₩52,452 | ₩53,359 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,518 | ₩52,572 | ₩52,105 | ₩52,505 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩51,958 | ₩52,332 | ₩51,825 | ₩52,292 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩50,864 | ₩51,198 | ₩50,651 | ₩50,918 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,744 | ₩50,891 | ₩50,424 | ₩50,611 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,637 | ₩50,744 | ₩50,411 | ₩50,651 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,251 | ₩50,544 | ₩49,957 | ₩50,077 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩50,984 | ₩51,238 | ₩50,811 | ₩50,984 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,184 | ₩51,211 | ₩50,517 | ₩50,864 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,464 | ₩51,184 | ₩50,397 | ₩51,144 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,091 | ₩51,144 | ₩49,957 | ₩50,184 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩49,984 | ₩50,491 | ₩49,770 | ₩50,344 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,278 | ₩51,345 | ₩50,504 | ₩50,731 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,318 | ₩52,625 | ₩52,105 | ₩52,172 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,705 | ₩52,812 | ₩52,318 | ₩52,345 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,518 | ₩52,305 | ₩50,984 | ₩52,158 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,439 | ₩53,746 | ₩51,918 | ₩52,252 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩54,946 | ₩55,720 | ₩54,586 | ₩55,680 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩54,906 | ₩54,906 | ₩53,239 | ₩53,759 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,066 | ₩54,840 | ₩53,959 | ₩54,773 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,345 | ₩53,586 | ₩53,159 | ₩53,546 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,278 | ₩52,825 | ₩52,238 | ₩52,665 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,038 | ₩52,345 | ₩51,918 | ₩52,265 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,798 | ₩51,158 | ₩50,504 | ₩51,011 | +0.42% | 796만 |
|---|