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 | ₩53,315 | ₩53,502 | ₩53,248 | ₩53,408 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,485 | ₩52,753 | ₩52,258 | ₩52,592 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,070 | ₩52,525 | ₩51,990 | ₩52,204 | +0.26% | 261.7만 |
| 2026.10.06 | ₩52,980 | ₩53,274 | ₩52,766 | ₩53,087 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,886 | ₩52,886 | ₩52,512 | ₩52,739 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,395 | ₩53,488 | ₩52,525 | ₩52,793 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,060 | ₩53,301 | ₩52,833 | ₩53,167 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,381 | ₩53,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,927 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,913 | ₩53,194 | ₩52,753 | ₩53,194 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,753 | ₩52,980 | ₩52,365 | ₩52,485 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,465 | ₩54,746 | ₩54,184 | ₩54,626 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,438 | ₩54,586 | ₩54,037 | ₩54,412 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,907 | ₩54,920 | ₩54,438 | ₩54,545 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,161 | ₩55,669 | ₩54,960 | ₩55,589 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,589 | ₩55,589 | ₩55,054 | ₩55,321 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,602 | ₩55,990 | ₩55,321 | ₩55,709 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,576 | ₩55,776 | ₩55,295 | ₩55,335 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,402 | ₩55,616 | ₩53,930 | ₩54,398 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,586 | ₩54,893 | ₩54,412 | ₩54,719 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,465 | ₩54,987 | ₩54,305 | ₩54,545 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,910 | ₩56,071 | ₩55,308 | ₩55,375 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,495 | ₩55,709 | ₩54,933 | ₩55,067 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,418 | ₩56,459 | ₩55,723 | ₩56,030 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,044 | ₩56,137 | ₩55,482 | ₩55,495 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,191 | ₩56,646 | ₩56,124 | ₩56,499 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,061 | ₩57,422 | ₩56,753 | ₩56,980 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,522 | ₩55,990 | ₩55,495 | ₩55,937 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,321 | ₩55,723 | ₩55,054 | ₩55,107 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,619 | ₩56,726 | ₩56,244 | ₩56,726 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,639 | ₩59,001 | ₩56,619 | ₩56,780 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,452 | ₩58,786 | ₩58,118 | ₩58,693 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,746 | ₩59,001 | ₩58,385 | ₩58,505 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,720 | ₩59,455 | ₩58,653 | ₩59,442 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,496 | ₩59,616 | ₩58,920 | ₩59,255 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,398 | ₩58,987 | ₩58,251 | ₩58,813 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,940 | ₩57,823 | ₩56,913 | ₩57,689 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,766 | ₩57,475 | ₩56,592 | ₩57,462 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,897 | ₩56,137 | ₩55,268 | ₩55,335 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,856 | ₩56,405 | ₩55,856 | ₩56,298 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,830 | ₩55,990 | ₩55,683 | ₩55,749 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,830 | ₩55,897 | ₩55,321 | ₩55,388 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,285 | ₩56,539 | ₩55,990 | ₩56,231 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩56,017 | ₩56,097 | ₩55,549 | ₩55,683 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,228 | ₩55,990 | ₩55,000 | ₩55,923 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,482 | ₩55,629 | ₩55,134 | ₩55,321 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,077 | ₩54,452 | ₩53,783 | ₩54,117 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,448 | ₩54,345 | ₩53,381 | ₩54,104 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,937 | ₩52,298 | ₩51,896 | ₩51,950 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,375 | ₩51,642 | ₩51,187 | ₩51,615 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,495 | ₩51,656 | ₩51,214 | ₩51,602 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,963 | ₩52,472 | ₩51,896 | ₩52,365 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,120 | ₩52,432 | ₩50,906 | ₩51,522 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,308 | ₩51,549 | ₩51,094 | ₩51,294 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,923 | ₩52,137 | ₩51,789 | ₩52,003 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,535 | ₩51,990 | ₩51,522 | ₩51,629 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,682 | ₩51,803 | ₩51,455 | ₩51,589 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,646 | ₩53,060 | ₩52,592 | ₩52,632 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,602 | ₩52,057 | ₩51,522 | ₩52,057 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,054 | ₩51,187 | ₩50,933 | ₩51,054 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,545 | ₩51,254 | ₩50,492 | ₩51,134 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩51,013 | ₩51,147 | ₩50,545 | ₩50,679 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,656 | ₩51,963 | ₩51,308 | ₩51,682 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩51,990 | ₩52,231 | ₩51,508 | ₩51,656 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,749 | ₩51,763 | ₩50,786 | ₩50,973 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,057 | ₩52,405 | ₩51,883 | ₩52,338 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,539 | ₩52,686 | ₩52,405 | ₩52,485 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,803 | ₩52,110 | ₩51,227 | ₩51,977 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,060 | ₩53,234 | ₩52,137 | ₩52,418 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,779 | ₩53,087 | ₩52,592 | ₩53,047 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,391 | ₩52,779 | ₩52,244 | ₩52,498 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,495 | ₩52,432 | ₩51,388 | ₩51,441 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,254 | ₩51,749 | ₩51,134 | ₩51,147 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,441 | ₩51,522 | ₩50,946 | ₩51,161 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,682 | ₩52,177 | ₩51,535 | ₩51,870 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,214 | ₩51,508 | ₩50,933 | ₩51,294 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,639 | ₩51,495 | ₩50,438 | ₩50,786 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,418 | ₩52,793 | ₩52,365 | ₩52,378 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,341 | ₩53,622 | ₩53,114 | ₩53,368 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,318 | ₩54,492 | ₩53,529 | ₩53,729 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,214 | ₩55,816 | ₩53,743 | ₩53,943 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,241 | ₩55,361 | ₩54,960 | ₩55,214 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,469 | ₩55,656 | ₩54,987 | ₩55,054 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,542 | ₩53,957 | ₩53,221 | ₩53,649 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,896 | ₩53,743 | ₩51,602 | ₩53,595 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,846 | ₩53,328 | ₩51,990 | ₩52,017 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,174 | ₩55,576 | ₩53,957 | ₩54,251 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,161 | ₩55,361 | ₩54,960 | ₩55,134 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,137 | ₩56,164 | ₩54,960 | ₩55,014 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,395 | ₩57,489 | ₩56,766 | ₩57,074 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,686 | ₩56,820 | ₩56,392 | ₩56,592 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,475 | ₩57,502 | ₩57,061 | ₩57,154 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,900 | ₩57,261 | ₩56,673 | ₩57,074 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,676 | ₩58,546 | ₩57,622 | ₩57,903 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,405 | ₩57,515 | ₩56,285 | ₩57,301 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,137 | ₩56,793 | ₩56,111 | ₩56,699 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,609 | ₩57,730 | ₩57,114 | ₩57,435 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,609 | ₩57,676 | ₩57,208 | ₩57,449 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,328 | ₩58,064 | ₩57,181 | ₩57,850 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,194 | ₩58,010 | ₩56,927 | ₩57,930 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,221 | ₩57,515 | ₩56,887 | ₩57,114 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,238 | ₩58,412 | ₩57,743 | ₩58,064 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,957 | ₩58,171 | ₩57,475 | ₩57,903 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,736 | ₩59,870 | ₩59,268 | ₩59,268 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,736 | ₩60,017 | ₩59,496 | ₩59,750 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,763 | ₩60,084 | ₩59,108 | ₩60,084 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,245 | ₩60,499 | ₩59,991 | ₩60,325 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,218 | ₩60,512 | ₩59,924 | ₩60,191 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,445 | ₩60,686 | ₩59,723 | ₩59,897 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,683 | ₩60,098 | ₩59,629 | ₩59,776 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,305 | ₩58,439 | ₩57,997 | ₩58,037 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,104 | ₩58,398 | ₩57,355 | ₩57,556 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,465 | ₩59,375 | ₩58,439 | ₩58,733 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩59,027 | ₩59,041 | ₩58,679 | ₩58,813 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,810 | ₩58,158 | ₩57,475 | ₩57,930 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,398 | ₩58,626 | ₩58,077 | ₩58,546 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,884 | ₩59,910 | ₩59,482 | ₩59,643 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,857 | ₩60,392 | ₩59,763 | ₩60,124 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,218 | ₩60,405 | ₩59,429 | ₩59,830 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,539 | ₩60,659 | ₩60,191 | ₩60,392 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,860 | ₩61,101 | ₩59,496 | ₩59,616 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,476 | ₩61,516 | ₩61,074 | ₩61,328 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,823 | ₩62,238 | ₩61,797 | ₩61,864 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,342 | ₩61,449 | ₩60,793 | ₩61,074 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,449 | ₩61,569 | ₩61,007 | ₩61,114 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,940 | ₩61,770 | ₩60,914 | ₩61,757 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,338 | ₩60,526 | ₩59,910 | ₩60,432 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,860 | ₩61,101 | ₩60,486 | ₩60,659 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,552 | ₩61,168 | ₩60,486 | ₩60,780 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,061 | ₩61,114 | ₩59,870 | ₩60,298 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,375 | ₩60,124 | ₩58,720 | ₩59,910 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,509 | ₩59,857 | ₩59,215 | ₩59,335 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,613 | ₩59,870 | ₩58,439 | ₩59,549 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,352 | ₩61,061 | ₩60,191 | ₩60,740 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,291 | ₩59,723 | ₩58,238 | ₩59,696 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,225 | ₩58,278 | ₩57,275 | ₩57,529 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,365 | ₩58,051 | ₩56,258 | ₩57,529 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,673 | ₩57,074 | ₩55,562 | ₩55,616 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,225 | ₩58,345 | ₩57,194 | ₩57,743 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,535 | ₩56,512 | ₩55,442 | ₩56,071 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,218 | ₩57,515 | ₩55,442 | ₩56,057 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,388 | ₩59,455 | ₩57,061 | ₩57,368 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,305 | ₩59,402 | ₩57,837 | ₩59,174 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,957 | ₩62,425 | ₩61,663 | ₩61,716 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,884 | ₩64,111 | ₩63,389 | ₩63,710 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,964 | ₩64,205 | ₩63,389 | ₩63,884 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,101 | ₩65,195 | ₩63,844 | ₩63,924 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,904 | ₩65,904 | ₩64,727 | ₩64,794 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,051 | ₩66,225 | ₩65,636 | ₩66,078 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,560 | ₩66,774 | ₩65,784 | ₩66,265 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,927 | ₩65,556 | ₩64,486 | ₩65,529 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,061 | ₩65,944 | ₩64,794 | ₩65,690 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,235 | ₩65,289 | ₩64,365 | ₩64,673 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,837 | ₩66,078 | ₩65,115 | ₩65,436 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,543 | ₩65,623 | ₩63,656 | ₩64,967 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩68,004 | ₩68,259 | ₩67,041 | ₩67,978 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,667 | ₩67,108 | ₩66,466 | ₩67,068 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,891 | ₩66,292 | ₩65,382 | ₩66,238 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩65,998 | ₩66,506 | ₩65,596 | ₩65,663 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,208 | ₩65,957 | ₩65,141 | ₩65,824 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,850 | ₩66,760 | ₩65,837 | ₩66,760 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,245 | ₩64,994 | ₩63,563 | ₩64,981 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,456 | ₩64,004 | ₩63,255 | ₩63,737 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,242 | ₩63,857 | ₩63,161 | ₩63,536 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,452 | ₩62,599 | ₩61,810 | ₩62,171 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,763 | ₩64,325 | ₩63,295 | ₩64,138 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,472 | ₩64,673 | ₩62,171 | ₩62,613 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,633 | ₩64,994 | ₩64,205 | ₩64,847 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,633 | ₩64,727 | ₩63,737 | ₩64,125 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩63,977 | ₩64,847 | ₩63,911 | ₩64,753 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,492 | ₩63,349 | ₩62,412 | ₩63,121 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,596 | ₩62,533 | ₩61,088 | ₩61,302 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,125 | ₩64,218 | ₩61,837 | ₩62,974 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,773 | ₩63,656 | ₩62,225 | ₩63,014 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,164 | ₩61,128 | ₩58,613 | ₩59,322 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,660 | ₩65,182 | ₩59,736 | ₩61,877 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,667 | ₩70,694 | ₩64,954 | ₩68,780 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,041 | ₩68,740 | ₩66,747 | ₩68,553 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,513 | ₩66,065 | ₩64,352 | ₩66,024 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,740 | ₩65,074 | ₩63,844 | ₩64,446 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩62,974 | ₩63,616 | ₩62,894 | ₩63,509 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,556 | ₩62,827 | ₩61,529 | ₩62,693 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,971 | ₩62,118 | ₩60,646 | ₩61,529 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,566 | ₩60,767 | ₩60,218 | ₩60,659 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,653 | ₩58,907 | ₩57,850 | ₩58,425 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,679 | ₩58,947 | ₩58,626 | ₩58,693 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,108 | ₩59,188 | ₩58,653 | ₩59,067 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,880 | ₩59,094 | ₩58,265 | ₩58,465 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,465 | ₩59,027 | ₩58,452 | ₩58,572 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,288 | ₩57,582 | ₩57,114 | ₩57,475 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,432 | ₩57,087 | ₩56,365 | ₩57,074 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,673 | ₩56,967 | ₩56,405 | ₩56,780 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,954 | ₩57,328 | ₩56,900 | ₩57,301 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,365 | ₩56,806 | ₩56,325 | ₩56,673 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,696 | ₩55,709 | ₩54,947 | ₩55,228 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,281 | ₩55,495 | ₩54,840 | ₩54,960 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩55,977 | ₩55,990 | ₩55,308 | ₩55,348 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩55,990 | ₩55,990 | ₩54,866 | ₩55,268 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,730 | ₩58,010 | ₩57,515 | ₩57,783 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,141 | ₩57,208 | ₩56,686 | ₩57,101 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,913 | ₩57,355 | ₩56,445 | ₩57,328 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,432 | ₩56,632 | ₩56,258 | ₩56,606 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,188 | ₩55,549 | ₩55,081 | ₩55,335 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,241 | ₩55,763 | ₩54,907 | ₩55,241 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,188 | ₩55,455 | ₩55,094 | ₩55,361 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,134 | ₩55,295 | ₩54,719 | ₩54,893 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,174 | ₩55,281 | ₩54,639 | ₩54,893 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,361 | ₩55,495 | ₩54,291 | ₩54,826 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,930 | ₩54,639 | ₩53,876 | ₩54,519 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,515 | ₩54,050 | ₩53,315 | ₩53,943 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,462 | ₩53,823 | ₩53,435 | ₩53,716 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,676 | ₩53,689 | ₩53,248 | ₩53,448 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,957 | ₩54,318 | ₩53,542 | ₩53,569 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,649 | ₩53,810 | ₩53,448 | ₩53,689 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,876 | ₩54,077 | ₩53,502 | ₩53,636 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,903 | ₩53,930 | ₩53,100 | ₩53,689 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,157 | ₩54,157 | ₩53,810 | ₩54,024 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,515 | ₩53,769 | ₩53,381 | ₩53,769 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,833 | ₩53,194 | ₩52,753 | ₩53,100 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,712 | ₩53,020 | ₩52,418 | ₩52,686 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,963 | ₩52,712 | ₩51,883 | ₩52,699 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,843 | ₩52,284 | ₩51,709 | ₩51,856 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩52,017 | ₩52,351 | ₩51,562 | ₩51,977 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,365 | ₩52,686 | ₩51,709 | ₩51,977 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,963 | ₩52,057 | ₩51,535 | ₩51,883 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,870 | ₩52,057 | ₩51,080 | ₩51,522 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,682 | ₩52,418 | ₩51,428 | ₩52,110 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,703 | ₩53,796 | ₩52,860 | ₩53,087 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,686 | ₩53,716 | ₩52,605 | ₩53,515 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,672 | ₩52,726 | ₩52,258 | ₩52,659 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,110 | ₩52,485 | ₩51,977 | ₩52,445 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩51,013 | ₩51,348 | ₩50,799 | ₩51,067 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,893 | ₩51,040 | ₩50,572 | ₩50,759 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,786 | ₩50,893 | ₩50,558 | ₩50,799 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,398 | ₩50,692 | ₩50,104 | ₩50,224 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,134 | ₩51,388 | ₩50,960 | ₩51,134 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,334 | ₩51,361 | ₩50,666 | ₩51,013 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,612 | ₩51,334 | ₩50,545 | ₩51,294 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,241 | ₩51,294 | ₩50,104 | ₩50,331 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,130 | ₩50,639 | ₩49,916 | ₩50,492 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,428 | ₩51,495 | ₩50,652 | ₩50,880 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,472 | ₩52,779 | ₩52,258 | ₩52,324 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,860 | ₩52,967 | ₩52,472 | ₩52,498 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,669 | ₩52,458 | ₩51,134 | ₩52,311 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,595 | ₩53,903 | ₩52,070 | ₩52,405 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,107 | ₩55,883 | ₩54,746 | ₩55,843 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,067 | ₩55,067 | ₩53,395 | ₩53,917 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,224 | ₩55,000 | ₩54,117 | ₩54,933 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,502 | ₩53,743 | ₩53,315 | ₩53,703 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,432 | ₩52,980 | ₩52,391 | ₩52,820 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,191 | ₩52,498 | ₩52,070 | ₩52,418 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,946 | ₩51,308 | ₩50,652 | ₩51,161 | +0.42% | 796만 |
|---|