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 | ₩53,191 | ₩53,377 | ₩53,124 | ₩53,284 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,363 | ₩52,630 | ₩52,136 | ₩52,470 | +0.20% | 237.8만 |
| 2026.10.07 | ₩51,949 | ₩52,403 | ₩51,869 | ₩52,083 | +0.26% | 261.7만 |
| 2026.10.06 | ₩52,857 | ₩53,151 | ₩52,643 | ₩52,964 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,763 | ₩52,763 | ₩52,390 | ₩52,617 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,271 | ₩53,364 | ₩52,403 | ₩52,670 | -1.13% | 250.4만 |
| 2026.10.01 | ₩52,937 | ₩53,177 | ₩52,710 | ₩53,044 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,257 | ₩53,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,804 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,790 | ₩53,070 | ₩52,630 | ₩53,070 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,630 | ₩52,857 | ₩52,243 | ₩52,363 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,338 | ₩54,619 | ₩54,058 | ₩54,499 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,312 | ₩54,459 | ₩53,911 | ₩54,285 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,779 | ₩54,792 | ₩54,312 | ₩54,419 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,033 | ₩55,540 | ₩54,832 | ₩55,460 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,460 | ₩55,460 | ₩54,926 | ₩55,193 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,473 | ₩55,860 | ₩55,193 | ₩55,580 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,446 | ₩55,647 | ₩55,166 | ₩55,206 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,273 | ₩55,486 | ₩53,805 | ₩54,272 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,459 | ₩54,766 | ₩54,285 | ₩54,592 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,338 | ₩54,859 | ₩54,178 | ₩54,419 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,780 | ₩55,940 | ₩55,179 | ₩55,246 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,366 | ₩55,580 | ₩54,806 | ₩54,939 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,287 | ₩56,327 | ₩55,593 | ₩55,900 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩55,914 | ₩56,007 | ₩55,353 | ₩55,366 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,060 | ₩56,514 | ₩55,994 | ₩56,367 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩56,928 | ₩57,288 | ₩56,621 | ₩56,848 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,393 | ₩55,860 | ₩55,366 | ₩55,807 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,193 | ₩55,593 | ₩54,926 | ₩54,979 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,487 | ₩56,594 | ₩56,114 | ₩56,594 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,503 | ₩58,863 | ₩56,487 | ₩56,648 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,316 | ₩58,650 | ₩57,982 | ₩58,556 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,610 | ₩58,863 | ₩58,249 | ₩58,369 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,583 | ₩59,317 | ₩58,516 | ₩59,304 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,357 | ₩59,477 | ₩58,783 | ₩59,117 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,263 | ₩58,850 | ₩58,116 | ₩58,676 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,808 | ₩57,689 | ₩56,781 | ₩57,555 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,634 | ₩57,342 | ₩56,461 | ₩57,328 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,767 | ₩56,007 | ₩55,139 | ₩55,206 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,727 | ₩56,274 | ₩55,727 | ₩56,167 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,700 | ₩55,860 | ₩55,553 | ₩55,620 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,700 | ₩55,767 | ₩55,193 | ₩55,259 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,154 | ₩56,407 | ₩55,860 | ₩56,100 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩55,887 | ₩55,967 | ₩55,420 | ₩55,553 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,099 | ₩55,860 | ₩54,872 | ₩55,793 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,353 | ₩55,500 | ₩55,006 | ₩55,193 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩53,951 | ₩54,325 | ₩53,658 | ₩53,991 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,324 | ₩54,218 | ₩53,257 | ₩53,978 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,816 | ₩52,176 | ₩51,776 | ₩51,829 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,255 | ₩51,522 | ₩51,068 | ₩51,495 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,375 | ₩51,535 | ₩51,095 | ₩51,482 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,842 | ₩52,350 | ₩51,776 | ₩52,243 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,002 | ₩52,310 | ₩50,788 | ₩51,402 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,188 | ₩51,429 | ₩50,975 | ₩51,175 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,802 | ₩52,016 | ₩51,669 | ₩51,883 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,415 | ₩51,869 | ₩51,402 | ₩51,509 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,562 | ₩51,682 | ₩51,335 | ₩51,469 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,523 | ₩52,937 | ₩52,470 | ₩52,510 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,482 | ₩51,936 | ₩51,402 | ₩51,936 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩50,935 | ₩51,068 | ₩50,815 | ₩50,935 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,428 | ₩51,135 | ₩50,374 | ₩51,015 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩50,895 | ₩51,028 | ₩50,428 | ₩50,561 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,535 | ₩51,842 | ₩51,188 | ₩51,562 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩51,869 | ₩52,109 | ₩51,389 | ₩51,535 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,629 | ₩51,642 | ₩50,668 | ₩50,855 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩51,936 | ₩52,283 | ₩51,762 | ₩52,216 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,416 | ₩52,563 | ₩52,283 | ₩52,363 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,682 | ₩51,989 | ₩51,108 | ₩51,856 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩52,937 | ₩53,110 | ₩52,016 | ₩52,296 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,657 | ₩52,964 | ₩52,470 | ₩52,924 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,270 | ₩52,657 | ₩52,123 | ₩52,376 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,375 | ₩52,310 | ₩51,269 | ₩51,322 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,135 | ₩51,629 | ₩51,015 | ₩51,028 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,322 | ₩51,402 | ₩50,828 | ₩51,042 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,562 | ₩52,056 | ₩51,415 | ₩51,749 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,095 | ₩51,389 | ₩50,815 | ₩51,175 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,521 | ₩51,375 | ₩50,321 | ₩50,668 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,296 | ₩52,670 | ₩52,243 | ₩52,256 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,217 | ₩53,498 | ₩52,990 | ₩53,244 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,192 | ₩54,365 | ₩53,404 | ₩53,604 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,086 | ₩55,687 | ₩53,618 | ₩53,818 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,113 | ₩55,233 | ₩54,832 | ₩55,086 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,340 | ₩55,526 | ₩54,859 | ₩54,926 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,417 | ₩53,831 | ₩53,097 | ₩53,524 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,776 | ₩53,618 | ₩51,482 | ₩53,471 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,723 | ₩53,204 | ₩51,869 | ₩51,896 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,046 | ₩55,446 | ₩53,831 | ₩54,125 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,033 | ₩55,233 | ₩54,832 | ₩55,006 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,007 | ₩56,034 | ₩54,832 | ₩54,886 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,262 | ₩57,355 | ₩56,634 | ₩56,941 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,554 | ₩56,688 | ₩56,261 | ₩56,461 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,342 | ₩57,368 | ₩56,928 | ₩57,021 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,768 | ₩57,128 | ₩56,541 | ₩56,941 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,542 | ₩58,410 | ₩57,489 | ₩57,769 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,274 | ₩57,382 | ₩56,154 | ₩57,168 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,007 | ₩56,661 | ₩55,980 | ₩56,568 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,475 | ₩57,595 | ₩56,981 | ₩57,302 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,475 | ₩57,542 | ₩57,075 | ₩57,315 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,195 | ₩57,929 | ₩57,048 | ₩57,715 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,061 | ₩57,876 | ₩56,794 | ₩57,796 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,088 | ₩57,382 | ₩56,754 | ₩56,981 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,103 | ₩58,276 | ₩57,609 | ₩57,929 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,822 | ₩58,036 | ₩57,342 | ₩57,769 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,597 | ₩59,731 | ₩59,130 | ₩59,130 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,597 | ₩59,878 | ₩59,357 | ₩59,611 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,624 | ₩59,945 | ₩58,970 | ₩59,945 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,105 | ₩60,358 | ₩59,851 | ₩60,185 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,078 | ₩60,372 | ₩59,784 | ₩60,051 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,305 | ₩60,545 | ₩59,584 | ₩59,758 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,544 | ₩59,958 | ₩59,491 | ₩59,638 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,169 | ₩58,303 | ₩57,862 | ₩57,902 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩57,969 | ₩58,263 | ₩57,222 | ₩57,422 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,329 | ₩59,237 | ₩58,303 | ₩58,596 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩58,890 | ₩58,903 | ₩58,543 | ₩58,676 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,675 | ₩58,022 | ₩57,342 | ₩57,796 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,263 | ₩58,490 | ₩57,942 | ₩58,410 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,744 | ₩59,771 | ₩59,344 | ₩59,504 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,718 | ₩60,252 | ₩59,624 | ₩59,985 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,078 | ₩60,265 | ₩59,290 | ₩59,691 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,398 | ₩60,518 | ₩60,051 | ₩60,252 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,719 | ₩60,959 | ₩59,357 | ₩59,477 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,333 | ₩61,373 | ₩60,932 | ₩61,186 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,680 | ₩62,094 | ₩61,653 | ₩61,720 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,199 | ₩61,306 | ₩60,652 | ₩60,932 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,306 | ₩61,426 | ₩60,866 | ₩60,972 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,799 | ₩61,626 | ₩60,772 | ₩61,613 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,198 | ₩60,385 | ₩59,771 | ₩60,292 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,719 | ₩60,959 | ₩60,345 | ₩60,518 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,412 | ₩61,026 | ₩60,345 | ₩60,639 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩60,919 | ₩60,972 | ₩59,731 | ₩60,158 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,237 | ₩59,985 | ₩58,583 | ₩59,771 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,371 | ₩59,718 | ₩59,077 | ₩59,197 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,476 | ₩59,731 | ₩58,303 | ₩59,411 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,211 | ₩60,919 | ₩60,051 | ₩60,599 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,156 | ₩59,584 | ₩58,103 | ₩59,557 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,089 | ₩58,143 | ₩57,142 | ₩57,395 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,234 | ₩57,916 | ₩56,127 | ₩57,395 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,541 | ₩56,941 | ₩55,433 | ₩55,486 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,089 | ₩58,209 | ₩57,061 | ₩57,609 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,406 | ₩56,381 | ₩55,313 | ₩55,940 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,087 | ₩57,382 | ₩55,313 | ₩55,927 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,250 | ₩59,317 | ₩56,928 | ₩57,235 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,169 | ₩59,264 | ₩57,702 | ₩59,037 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,813 | ₩62,280 | ₩61,520 | ₩61,573 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,735 | ₩63,962 | ₩63,241 | ₩63,562 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,815 | ₩64,056 | ₩63,241 | ₩63,735 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩64,950 | ₩65,043 | ₩63,695 | ₩63,775 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,751 | ₩65,751 | ₩64,576 | ₩64,643 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩65,898 | ₩66,071 | ₩65,484 | ₩65,924 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,405 | ₩66,618 | ₩65,631 | ₩66,111 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,776 | ₩65,404 | ₩64,336 | ₩65,377 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩64,910 | ₩65,791 | ₩64,643 | ₩65,537 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,083 | ₩65,137 | ₩64,216 | ₩64,523 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,684 | ₩65,924 | ₩64,963 | ₩65,284 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,390 | ₩65,470 | ₩63,508 | ₩64,816 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩67,846 | ₩68,100 | ₩66,885 | ₩67,820 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,512 | ₩66,952 | ₩66,311 | ₩66,912 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,737 | ₩66,138 | ₩65,230 | ₩66,084 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩65,844 | ₩66,351 | ₩65,444 | ₩65,511 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,057 | ₩65,804 | ₩64,990 | ₩65,671 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,697 | ₩66,605 | ₩65,684 | ₩66,605 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,096 | ₩64,843 | ₩63,415 | ₩64,830 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,308 | ₩63,855 | ₩63,108 | ₩63,588 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,095 | ₩63,709 | ₩63,014 | ₩63,388 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,307 | ₩62,454 | ₩61,666 | ₩62,027 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,615 | ₩64,176 | ₩63,148 | ₩63,989 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,323 | ₩64,523 | ₩62,027 | ₩62,467 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,483 | ₩64,843 | ₩64,056 | ₩64,696 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,483 | ₩64,576 | ₩63,588 | ₩63,976 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩63,829 | ₩64,696 | ₩63,762 | ₩64,603 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,347 | ₩63,201 | ₩62,267 | ₩62,974 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,453 | ₩62,387 | ₩60,946 | ₩61,159 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩63,976 | ₩64,069 | ₩61,693 | ₩62,828 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,627 | ₩63,508 | ₩62,080 | ₩62,868 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,025 | ₩60,986 | ₩58,476 | ₩59,184 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,509 | ₩65,030 | ₩59,597 | ₩61,733 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,503 | ₩70,529 | ₩64,803 | ₩68,621 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩66,885 | ₩68,580 | ₩66,592 | ₩68,394 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,363 | ₩65,911 | ₩64,202 | ₩65,871 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,590 | ₩64,923 | ₩63,695 | ₩64,296 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩62,828 | ₩63,468 | ₩62,748 | ₩63,362 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,413 | ₩62,681 | ₩61,386 | ₩62,547 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,827 | ₩61,973 | ₩60,505 | ₩61,386 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,425 | ₩60,625 | ₩60,078 | ₩60,518 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,516 | ₩58,770 | ₩57,715 | ₩58,289 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,543 | ₩58,810 | ₩58,490 | ₩58,556 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩58,970 | ₩59,050 | ₩58,516 | ₩58,930 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,743 | ₩58,957 | ₩58,129 | ₩58,329 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,329 | ₩58,890 | ₩58,316 | ₩58,436 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,155 | ₩57,449 | ₩56,981 | ₩57,342 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,301 | ₩56,955 | ₩56,234 | ₩56,941 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,541 | ₩56,835 | ₩56,274 | ₩56,648 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,821 | ₩57,195 | ₩56,768 | ₩57,168 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,234 | ₩56,674 | ₩56,194 | ₩56,541 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,566 | ₩55,580 | ₩54,819 | ₩55,099 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,153 | ₩55,366 | ₩54,712 | ₩54,832 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩55,847 | ₩55,860 | ₩55,179 | ₩55,219 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩55,860 | ₩55,860 | ₩54,739 | ₩55,139 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,595 | ₩57,876 | ₩57,382 | ₩57,649 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,008 | ₩57,075 | ₩56,554 | ₩56,968 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,781 | ₩57,222 | ₩56,314 | ₩57,195 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,301 | ₩56,501 | ₩56,127 | ₩56,474 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,059 | ₩55,420 | ₩54,952 | ₩55,206 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,113 | ₩55,633 | ₩54,779 | ₩55,113 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,059 | ₩55,326 | ₩54,966 | ₩55,233 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,006 | ₩55,166 | ₩54,592 | ₩54,766 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,046 | ₩55,153 | ₩54,512 | ₩54,766 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,233 | ₩55,366 | ₩54,165 | ₩54,699 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,805 | ₩54,512 | ₩53,751 | ₩54,392 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,391 | ₩53,925 | ₩53,191 | ₩53,818 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,337 | ₩53,698 | ₩53,311 | ₩53,591 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,551 | ₩53,564 | ₩53,124 | ₩53,324 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,831 | ₩54,192 | ₩53,417 | ₩53,444 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,524 | ₩53,684 | ₩53,324 | ₩53,564 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,751 | ₩53,951 | ₩53,377 | ₩53,511 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,778 | ₩53,805 | ₩52,977 | ₩53,564 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,031 | ₩54,031 | ₩53,684 | ₩53,898 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,391 | ₩53,644 | ₩53,257 | ₩53,644 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,710 | ₩53,070 | ₩52,630 | ₩52,977 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,590 | ₩52,897 | ₩52,296 | ₩52,563 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,842 | ₩52,590 | ₩51,762 | ₩52,577 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,722 | ₩52,163 | ₩51,589 | ₩51,736 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩51,896 | ₩52,230 | ₩51,442 | ₩51,856 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,243 | ₩52,563 | ₩51,589 | ₩51,856 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,842 | ₩51,936 | ₩51,415 | ₩51,762 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,749 | ₩51,936 | ₩50,962 | ₩51,402 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,562 | ₩52,296 | ₩51,309 | ₩51,989 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,578 | ₩53,671 | ₩52,737 | ₩52,964 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,563 | ₩53,591 | ₩52,483 | ₩53,391 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,550 | ₩52,603 | ₩52,136 | ₩52,537 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩51,989 | ₩52,363 | ₩51,856 | ₩52,323 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩50,895 | ₩51,228 | ₩50,681 | ₩50,948 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,775 | ₩50,921 | ₩50,454 | ₩50,641 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,668 | ₩50,775 | ₩50,441 | ₩50,681 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,281 | ₩50,574 | ₩49,987 | ₩50,107 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,015 | ₩51,269 | ₩50,841 | ₩51,015 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,215 | ₩51,242 | ₩50,548 | ₩50,895 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,494 | ₩51,215 | ₩50,428 | ₩51,175 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,122 | ₩51,175 | ₩49,987 | ₩50,214 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,014 | ₩50,521 | ₩49,800 | ₩50,374 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,309 | ₩51,375 | ₩50,534 | ₩50,761 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,350 | ₩52,657 | ₩52,136 | ₩52,203 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,737 | ₩52,844 | ₩52,350 | ₩52,376 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,549 | ₩52,336 | ₩51,015 | ₩52,190 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,471 | ₩53,778 | ₩51,949 | ₩52,283 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩54,979 | ₩55,753 | ₩54,619 | ₩55,713 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩54,939 | ₩54,939 | ₩53,271 | ₩53,791 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,098 | ₩54,872 | ₩53,991 | ₩54,806 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,377 | ₩53,618 | ₩53,191 | ₩53,578 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,310 | ₩52,857 | ₩52,270 | ₩52,697 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,069 | ₩52,376 | ₩51,949 | ₩52,296 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,828 | ₩51,188 | ₩50,534 | ₩51,042 | +0.42% | 796만 |
|---|