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 | ₩53,435 | ₩53,623 | ₩53,368 | ₩53,529 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,604 | ₩52,872 | ₩52,376 | ₩52,711 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,188 | ₩52,644 | ₩52,107 | ₩52,322 | +0.26% | 261.7만 |
| 2026.10.06 | ₩53,100 | ₩53,395 | ₩52,885 | ₩53,207 | +0.20% | 140.1만 |
| 2026.10.05 | ₩53,006 | ₩53,006 | ₩52,630 | ₩52,858 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,515 | ₩53,609 | ₩52,644 | ₩52,912 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,180 | ₩53,421 | ₩52,952 | ₩53,287 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,502 | ₩53,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,046 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩53,033 | ₩53,314 | ₩52,872 | ₩53,314 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,872 | ₩53,100 | ₩52,483 | ₩52,604 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,588 | ₩54,870 | ₩54,306 | ₩54,749 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,561 | ₩54,709 | ₩54,159 | ₩54,534 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩55,031 | ₩55,044 | ₩54,561 | ₩54,668 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,285 | ₩55,795 | ₩55,084 | ₩55,714 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,714 | ₩55,714 | ₩55,178 | ₩55,446 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,728 | ₩56,117 | ₩55,446 | ₩55,835 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,701 | ₩55,902 | ₩55,419 | ₩55,460 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,527 | ₩55,741 | ₩54,052 | ₩54,521 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,709 | ₩55,017 | ₩54,534 | ₩54,843 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,588 | ₩55,111 | ₩54,427 | ₩54,668 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩56,036 | ₩56,197 | ₩55,433 | ₩55,500 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,621 | ₩55,835 | ₩55,057 | ₩55,191 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,546 | ₩56,586 | ₩55,848 | ₩56,157 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,170 | ₩56,264 | ₩55,607 | ₩55,621 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,318 | ₩56,774 | ₩56,251 | ₩56,626 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,189 | ₩57,551 | ₩56,881 | ₩57,109 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,647 | ₩56,117 | ₩55,621 | ₩56,063 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,446 | ₩55,848 | ₩55,178 | ₩55,232 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,747 | ₩56,854 | ₩56,371 | ₩56,854 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,772 | ₩59,134 | ₩56,747 | ₩56,908 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,584 | ₩58,919 | ₩58,249 | ₩58,825 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,879 | ₩59,134 | ₩58,517 | ₩58,638 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,852 | ₩59,590 | ₩58,785 | ₩59,576 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,630 | ₩59,751 | ₩59,053 | ₩59,388 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,530 | ₩59,120 | ₩58,383 | ₩58,946 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩57,069 | ₩57,954 | ₩57,042 | ₩57,820 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,894 | ₩57,605 | ₩56,720 | ₩57,592 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩56,023 | ₩56,264 | ₩55,393 | ₩55,460 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,983 | ₩56,532 | ₩55,983 | ₩56,425 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,956 | ₩56,117 | ₩55,808 | ₩55,875 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,956 | ₩56,023 | ₩55,446 | ₩55,513 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,412 | ₩56,666 | ₩56,117 | ₩56,358 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩56,143 | ₩56,224 | ₩55,674 | ₩55,808 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,352 | ₩56,117 | ₩55,124 | ₩56,050 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,607 | ₩55,755 | ₩55,258 | ₩55,446 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,199 | ₩54,575 | ₩53,904 | ₩54,239 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,569 | ₩54,467 | ₩53,502 | ₩54,226 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩52,054 | ₩52,416 | ₩52,014 | ₩52,067 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,491 | ₩51,759 | ₩51,303 | ₩51,732 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,611 | ₩51,772 | ₩51,330 | ₩51,719 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩52,081 | ₩52,590 | ₩52,014 | ₩52,483 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,236 | ₩52,550 | ₩51,021 | ₩51,638 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,424 | ₩51,665 | ₩51,209 | ₩51,410 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩52,040 | ₩52,255 | ₩51,906 | ₩52,121 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,651 | ₩52,107 | ₩51,638 | ₩51,745 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,799 | ₩51,920 | ₩51,571 | ₩51,705 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,764 | ₩53,180 | ₩52,711 | ₩52,751 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,719 | ₩52,174 | ₩51,638 | ₩52,174 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,169 | ₩51,303 | ₩51,048 | ₩51,169 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,659 | ₩51,370 | ₩50,606 | ₩51,249 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩51,129 | ₩51,263 | ₩50,659 | ₩50,793 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,772 | ₩52,081 | ₩51,424 | ₩51,799 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩52,107 | ₩52,349 | ₩51,625 | ₩51,772 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,866 | ₩51,879 | ₩50,901 | ₩51,088 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,174 | ₩52,523 | ₩52,000 | ₩52,456 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,657 | ₩52,805 | ₩52,523 | ₩52,604 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,920 | ₩52,228 | ₩51,343 | ₩52,094 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,180 | ₩53,354 | ₩52,255 | ₩52,536 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,899 | ₩53,207 | ₩52,711 | ₩53,167 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,510 | ₩52,899 | ₩52,362 | ₩52,617 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,611 | ₩52,550 | ₩51,504 | ₩51,558 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,370 | ₩51,866 | ₩51,249 | ₩51,263 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,558 | ₩51,638 | ₩51,061 | ₩51,276 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,799 | ₩52,295 | ₩51,651 | ₩51,987 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,330 | ₩51,625 | ₩51,048 | ₩51,410 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,753 | ₩51,611 | ₩50,552 | ₩50,901 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,536 | ₩52,912 | ₩52,483 | ₩52,496 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,462 | ₩53,743 | ₩53,234 | ₩53,489 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,441 | ₩54,615 | ₩53,649 | ₩53,851 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,339 | ₩55,942 | ₩53,864 | ₩54,065 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,366 | ₩55,486 | ₩55,084 | ₩55,339 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,594 | ₩55,781 | ₩55,111 | ₩55,178 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,663 | ₩54,078 | ₩53,341 | ₩53,770 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩52,014 | ₩53,864 | ₩51,719 | ₩53,716 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,966 | ₩53,448 | ₩52,107 | ₩52,134 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,299 | ₩55,701 | ₩54,078 | ₩54,373 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,285 | ₩55,486 | ₩55,084 | ₩55,258 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,264 | ₩56,291 | ₩55,084 | ₩55,138 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,525 | ₩57,618 | ₩56,894 | ₩57,203 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,814 | ₩56,948 | ₩56,519 | ₩56,720 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,605 | ₩57,632 | ₩57,189 | ₩57,283 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩57,028 | ₩57,391 | ₩56,801 | ₩57,203 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,806 | ₩58,678 | ₩57,753 | ₩58,034 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,532 | ₩57,645 | ₩56,412 | ₩57,431 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,264 | ₩56,921 | ₩56,237 | ₩56,827 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,739 | ₩57,860 | ₩57,243 | ₩57,565 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,739 | ₩57,806 | ₩57,337 | ₩57,578 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,458 | ₩58,195 | ₩57,310 | ₩57,981 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,323 | ₩58,141 | ₩57,055 | ₩58,061 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,350 | ₩57,645 | ₩57,015 | ₩57,243 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,369 | ₩58,544 | ₩57,873 | ₩58,195 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩58,088 | ₩58,302 | ₩57,605 | ₩58,034 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,871 | ₩60,005 | ₩59,402 | ₩59,402 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,871 | ₩60,153 | ₩59,630 | ₩59,885 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,898 | ₩60,220 | ₩59,241 | ₩60,220 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,381 | ₩60,635 | ₩60,126 | ₩60,461 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,354 | ₩60,649 | ₩60,059 | ₩60,327 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,582 | ₩60,823 | ₩59,858 | ₩60,032 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,818 | ₩60,233 | ₩59,764 | ₩59,911 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,436 | ₩58,571 | ₩58,128 | ₩58,168 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,235 | ₩58,530 | ₩57,484 | ₩57,686 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,597 | ₩59,509 | ₩58,571 | ₩58,866 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩59,161 | ₩59,174 | ₩58,812 | ₩58,946 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,940 | ₩58,289 | ₩57,605 | ₩58,061 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,530 | ₩58,758 | ₩58,208 | ₩58,678 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩60,019 | ₩60,046 | ₩59,616 | ₩59,777 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,992 | ₩60,528 | ₩59,898 | ₩60,260 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,354 | ₩60,542 | ₩59,563 | ₩59,965 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,676 | ₩60,796 | ₩60,327 | ₩60,528 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,998 | ₩61,239 | ₩59,630 | ₩59,751 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,614 | ₩61,655 | ₩61,212 | ₩61,467 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,963 | ₩62,379 | ₩61,936 | ₩62,003 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,480 | ₩61,588 | ₩60,930 | ₩61,212 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,588 | ₩61,708 | ₩61,145 | ₩61,252 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩61,078 | ₩61,909 | ₩61,051 | ₩61,896 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,475 | ₩60,662 | ₩60,046 | ₩60,568 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,998 | ₩61,239 | ₩60,622 | ₩60,796 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,689 | ₩61,306 | ₩60,622 | ₩60,917 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,199 | ₩61,252 | ₩60,005 | ₩60,434 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,509 | ₩60,260 | ₩58,852 | ₩60,046 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,643 | ₩59,992 | ₩59,348 | ₩59,469 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,745 | ₩60,005 | ₩58,571 | ₩59,683 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,488 | ₩61,199 | ₩60,327 | ₩60,877 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,423 | ₩59,858 | ₩58,369 | ₩59,831 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,356 | ₩58,410 | ₩57,404 | ₩57,659 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,492 | ₩58,182 | ₩56,385 | ₩57,659 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,801 | ₩57,203 | ₩55,688 | ₩55,741 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,356 | ₩58,477 | ₩57,323 | ₩57,873 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,661 | ₩56,640 | ₩55,567 | ₩56,197 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,345 | ₩57,645 | ₩55,567 | ₩56,184 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,523 | ₩59,590 | ₩57,189 | ₩57,498 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,436 | ₩59,536 | ₩57,967 | ₩59,308 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩62,097 | ₩62,566 | ₩61,802 | ₩61,856 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩64,028 | ₩64,256 | ₩63,532 | ₩63,854 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩64,108 | ₩64,350 | ₩63,532 | ₩64,028 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,248 | ₩65,342 | ₩63,988 | ₩64,068 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩66,053 | ₩66,053 | ₩64,873 | ₩64,940 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,200 | ₩66,375 | ₩65,785 | ₩66,227 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,710 | ₩66,924 | ₩65,932 | ₩66,415 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩65,074 | ₩65,704 | ₩64,631 | ₩65,677 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,208 | ₩66,093 | ₩64,940 | ₩65,838 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,382 | ₩65,436 | ₩64,511 | ₩64,819 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,986 | ₩66,227 | ₩65,262 | ₩65,583 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,691 | ₩65,771 | ₩63,800 | ₩65,114 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩68,158 | ₩68,413 | ₩67,192 | ₩68,131 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,817 | ₩67,260 | ₩66,616 | ₩67,219 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩66,039 | ₩66,442 | ₩65,530 | ₩66,388 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩66,147 | ₩66,656 | ₩65,744 | ₩65,811 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,355 | ₩66,106 | ₩65,288 | ₩65,972 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,999 | ₩66,911 | ₩65,986 | ₩66,911 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,390 | ₩65,141 | ₩63,706 | ₩65,128 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,599 | ₩64,149 | ₩63,398 | ₩63,880 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,384 | ₩64,001 | ₩63,304 | ₩63,679 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,593 | ₩62,741 | ₩61,950 | ₩62,312 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,907 | ₩64,470 | ₩63,438 | ₩64,283 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,618 | ₩64,819 | ₩62,312 | ₩62,754 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,779 | ₩65,141 | ₩64,350 | ₩64,993 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,779 | ₩64,873 | ₩63,880 | ₩64,269 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩64,122 | ₩64,993 | ₩64,055 | ₩64,900 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,633 | ₩63,492 | ₩62,553 | ₩63,264 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,735 | ₩62,674 | ₩61,225 | ₩61,440 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,269 | ₩64,363 | ₩61,976 | ₩63,116 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,915 | ₩63,800 | ₩62,365 | ₩63,156 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,300 | ₩61,266 | ₩58,745 | ₩59,456 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,806 | ₩65,329 | ₩59,871 | ₩62,017 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,826 | ₩70,853 | ₩65,101 | ₩68,936 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,192 | ₩68,895 | ₩66,898 | ₩68,708 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,658 | ₩66,214 | ₩64,497 | ₩66,173 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,886 | ₩65,221 | ₩63,988 | ₩64,591 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩63,116 | ₩63,760 | ₩63,036 | ₩63,653 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,695 | ₩62,969 | ₩61,668 | ₩62,835 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩62,110 | ₩62,258 | ₩60,783 | ₩61,668 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,703 | ₩60,904 | ₩60,354 | ₩60,796 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,785 | ₩59,040 | ₩57,981 | ₩58,557 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,812 | ₩59,080 | ₩58,758 | ₩58,825 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,241 | ₩59,321 | ₩58,785 | ₩59,201 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩59,013 | ₩59,228 | ₩58,396 | ₩58,597 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,597 | ₩59,161 | ₩58,584 | ₩58,705 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,417 | ₩57,712 | ₩57,243 | ₩57,605 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,559 | ₩57,216 | ₩56,492 | ₩57,203 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,801 | ₩57,096 | ₩56,532 | ₩56,908 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩57,082 | ₩57,458 | ₩57,028 | ₩57,431 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,492 | ₩56,935 | ₩56,452 | ₩56,801 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,822 | ₩55,835 | ₩55,071 | ₩55,352 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,406 | ₩55,621 | ₩54,963 | ₩55,084 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩56,103 | ₩56,117 | ₩55,433 | ₩55,473 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩56,117 | ₩56,117 | ₩54,990 | ₩55,393 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,860 | ₩58,141 | ₩57,645 | ₩57,913 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,270 | ₩57,337 | ₩56,814 | ₩57,230 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩57,042 | ₩57,484 | ₩56,573 | ₩57,458 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,559 | ₩56,760 | ₩56,385 | ₩56,733 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,312 | ₩55,674 | ₩55,205 | ₩55,460 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,366 | ₩55,889 | ₩55,031 | ₩55,366 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,312 | ₩55,580 | ₩55,218 | ₩55,486 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,258 | ₩55,419 | ₩54,843 | ₩55,017 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,299 | ₩55,406 | ₩54,762 | ₩55,017 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,486 | ₩55,621 | ₩54,414 | ₩54,950 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩54,052 | ₩54,762 | ₩53,998 | ₩54,642 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,636 | ₩54,172 | ₩53,435 | ₩54,065 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,582 | ₩53,944 | ₩53,556 | ₩53,837 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,797 | ₩53,810 | ₩53,368 | ₩53,569 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩54,078 | ₩54,441 | ₩53,663 | ₩53,690 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,770 | ₩53,931 | ₩53,569 | ₩53,810 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,998 | ₩54,199 | ₩53,623 | ₩53,757 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩54,025 | ₩54,052 | ₩53,220 | ₩53,810 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,280 | ₩54,280 | ₩53,931 | ₩54,146 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,636 | ₩53,891 | ₩53,502 | ₩53,891 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,952 | ₩53,314 | ₩52,872 | ₩53,220 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,831 | ₩53,140 | ₩52,536 | ₩52,805 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩52,081 | ₩52,831 | ₩52,000 | ₩52,818 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,960 | ₩52,402 | ₩51,826 | ₩51,973 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩52,134 | ₩52,469 | ₩51,678 | ₩52,094 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,483 | ₩52,805 | ₩51,826 | ₩52,094 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩52,081 | ₩52,174 | ₩51,651 | ₩52,000 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,987 | ₩52,174 | ₩51,196 | ₩51,638 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,799 | ₩52,536 | ₩51,544 | ₩52,228 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,824 | ₩53,918 | ₩52,979 | ₩53,207 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,805 | ₩53,837 | ₩52,724 | ₩53,636 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,791 | ₩52,845 | ₩52,376 | ₩52,778 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,228 | ₩52,604 | ₩52,094 | ₩52,563 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩51,129 | ₩51,464 | ₩50,914 | ₩51,182 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩51,008 | ₩51,155 | ₩50,686 | ₩50,874 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,901 | ₩51,008 | ₩50,673 | ₩50,914 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,512 | ₩50,807 | ₩50,217 | ₩50,337 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,249 | ₩51,504 | ₩51,075 | ₩51,249 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,450 | ₩51,477 | ₩50,780 | ₩51,129 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,726 | ₩51,450 | ₩50,659 | ₩51,410 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,356 | ₩51,410 | ₩50,217 | ₩50,445 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,244 | ₩50,753 | ₩50,029 | ₩50,606 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,544 | ₩51,611 | ₩50,766 | ₩50,994 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,590 | ₩52,899 | ₩52,376 | ₩52,443 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,979 | ₩53,086 | ₩52,590 | ₩52,617 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,786 | ₩52,577 | ₩51,249 | ₩52,429 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,716 | ₩54,025 | ₩52,188 | ₩52,523 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,232 | ₩56,009 | ₩54,870 | ₩55,969 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,191 | ₩55,191 | ₩53,515 | ₩54,038 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,347 | ₩55,124 | ₩54,239 | ₩55,057 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,623 | ₩53,864 | ₩53,435 | ₩53,824 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,550 | ₩53,100 | ₩52,510 | ₩52,939 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,309 | ₩52,617 | ₩52,188 | ₩52,536 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩51,061 | ₩51,424 | ₩50,766 | ₩51,276 | +0.42% | 796만 |
|---|