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 | ₩53,338 | ₩53,526 | ₩53,272 | ₩53,432 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,509 | ₩52,776 | ₩52,281 | ₩52,616 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,094 | ₩52,549 | ₩52,013 | ₩52,227 | +0.26% | 261.7만 |
| 2026.10.06 | ₩53,004 | ₩53,298 | ₩52,790 | ₩53,111 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,910 | ₩52,910 | ₩52,535 | ₩52,763 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,419 | ₩53,512 | ₩52,549 | ₩52,816 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,084 | ₩53,325 | ₩52,857 | ₩53,191 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,405 | ₩53,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,950 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,937 | ₩53,218 | ₩52,776 | ₩53,218 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,776 | ₩53,004 | ₩52,388 | ₩52,509 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,490 | ₩54,771 | ₩54,208 | ₩54,650 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,463 | ₩54,610 | ₩54,061 | ₩54,436 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,931 | ₩54,945 | ₩54,463 | ₩54,570 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,186 | ₩55,694 | ₩54,985 | ₩55,614 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,614 | ₩55,614 | ₩55,078 | ₩55,346 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,627 | ₩56,015 | ₩55,346 | ₩55,734 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,600 | ₩55,801 | ₩55,319 | ₩55,360 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,426 | ₩55,641 | ₩53,954 | ₩54,423 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,610 | ₩54,918 | ₩54,436 | ₩54,744 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,490 | ₩55,012 | ₩54,329 | ₩54,570 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,935 | ₩56,096 | ₩55,333 | ₩55,400 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,520 | ₩55,734 | ₩54,958 | ₩55,092 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,444 | ₩56,484 | ₩55,748 | ₩56,056 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,069 | ₩56,163 | ₩55,507 | ₩55,520 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,216 | ₩56,671 | ₩56,149 | ₩56,524 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,086 | ₩57,448 | ₩56,778 | ₩57,006 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,547 | ₩56,015 | ₩55,520 | ₩55,962 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,346 | ₩55,748 | ₩55,078 | ₩55,132 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,644 | ₩56,752 | ₩56,270 | ₩56,752 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,666 | ₩59,027 | ₩56,644 | ₩56,805 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,478 | ₩58,813 | ₩58,144 | ₩58,719 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,773 | ₩59,027 | ₩58,411 | ₩58,532 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,746 | ₩59,482 | ₩58,679 | ₩59,469 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,522 | ₩59,643 | ₩58,947 | ₩59,281 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,425 | ₩59,014 | ₩58,277 | ₩58,840 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,966 | ₩57,849 | ₩56,939 | ₩57,715 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,792 | ₩57,501 | ₩56,618 | ₩57,488 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,922 | ₩56,163 | ₩55,293 | ₩55,360 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,882 | ₩56,430 | ₩55,882 | ₩56,323 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,855 | ₩56,015 | ₩55,708 | ₩55,774 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,855 | ₩55,922 | ₩55,346 | ₩55,413 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,310 | ₩56,564 | ₩56,015 | ₩56,256 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩56,042 | ₩56,122 | ₩55,574 | ₩55,708 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,252 | ₩56,015 | ₩55,025 | ₩55,948 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,507 | ₩55,654 | ₩55,159 | ₩55,346 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,101 | ₩54,476 | ₩53,807 | ₩54,142 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,472 | ₩54,369 | ₩53,405 | ₩54,128 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,960 | ₩52,321 | ₩51,920 | ₩51,973 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,398 | ₩51,665 | ₩51,210 | ₩51,639 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,518 | ₩51,679 | ₩51,237 | ₩51,625 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,987 | ₩52,495 | ₩51,920 | ₩52,388 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,143 | ₩52,455 | ₩50,929 | ₩51,545 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,331 | ₩51,572 | ₩51,117 | ₩51,317 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,946 | ₩52,161 | ₩51,813 | ₩52,027 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,558 | ₩52,013 | ₩51,545 | ₩51,652 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,705 | ₩51,826 | ₩51,478 | ₩51,612 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,669 | ₩53,084 | ₩52,616 | ₩52,656 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,625 | ₩52,080 | ₩51,545 | ₩52,080 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,076 | ₩51,210 | ₩50,956 | ₩51,076 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,568 | ₩51,277 | ₩50,514 | ₩51,157 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩51,036 | ₩51,170 | ₩50,568 | ₩50,702 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,679 | ₩51,987 | ₩51,331 | ₩51,705 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩52,013 | ₩52,254 | ₩51,531 | ₩51,679 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,772 | ₩51,786 | ₩50,809 | ₩50,996 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,080 | ₩52,428 | ₩51,906 | ₩52,361 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,562 | ₩52,709 | ₩52,428 | ₩52,509 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,826 | ₩52,134 | ₩51,250 | ₩52,000 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,084 | ₩53,258 | ₩52,161 | ₩52,442 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,803 | ₩53,111 | ₩52,616 | ₩53,071 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,415 | ₩52,803 | ₩52,268 | ₩52,522 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,518 | ₩52,455 | ₩51,411 | ₩51,465 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,277 | ₩51,772 | ₩51,157 | ₩51,170 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,465 | ₩51,545 | ₩50,969 | ₩51,183 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,705 | ₩52,201 | ₩51,558 | ₩51,893 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,237 | ₩51,531 | ₩50,956 | ₩51,317 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,661 | ₩51,518 | ₩50,461 | ₩50,809 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,442 | ₩52,816 | ₩52,388 | ₩52,401 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,365 | ₩53,646 | ₩53,138 | ₩53,392 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,342 | ₩54,516 | ₩53,553 | ₩53,753 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,239 | ₩55,841 | ₩53,767 | ₩53,968 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,266 | ₩55,386 | ₩54,985 | ₩55,239 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,493 | ₩55,681 | ₩55,012 | ₩55,078 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,566 | ₩53,981 | ₩53,245 | ₩53,673 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,920 | ₩53,767 | ₩51,625 | ₩53,620 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,870 | ₩53,352 | ₩52,013 | ₩52,040 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,199 | ₩55,600 | ₩53,981 | ₩54,275 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,186 | ₩55,386 | ₩54,985 | ₩55,159 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,163 | ₩56,189 | ₩54,985 | ₩55,038 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,421 | ₩57,514 | ₩56,792 | ₩57,100 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,711 | ₩56,845 | ₩56,417 | ₩56,618 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,501 | ₩57,528 | ₩57,086 | ₩57,180 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,926 | ₩57,287 | ₩56,698 | ₩57,100 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,702 | ₩58,572 | ₩57,648 | ₩57,929 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,430 | ₩57,541 | ₩56,310 | ₩57,327 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,163 | ₩56,818 | ₩56,136 | ₩56,725 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,635 | ₩57,755 | ₩57,140 | ₩57,461 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,635 | ₩57,702 | ₩57,233 | ₩57,474 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,354 | ₩58,090 | ₩57,207 | ₩57,876 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,220 | ₩58,036 | ₩56,952 | ₩57,956 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,247 | ₩57,541 | ₩56,912 | ₩57,140 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,264 | ₩58,438 | ₩57,769 | ₩58,090 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,983 | ₩58,197 | ₩57,501 | ₩57,929 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,763 | ₩59,897 | ₩59,295 | ₩59,295 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,763 | ₩60,044 | ₩59,522 | ₩59,777 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,790 | ₩60,111 | ₩59,134 | ₩60,111 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,272 | ₩60,526 | ₩60,017 | ₩60,352 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,245 | ₩60,539 | ₩59,951 | ₩60,218 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,473 | ₩60,713 | ₩59,750 | ₩59,924 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,710 | ₩60,125 | ₩59,656 | ₩59,803 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,331 | ₩58,465 | ₩58,023 | ₩58,063 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,130 | ₩58,425 | ₩57,381 | ₩57,581 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,492 | ₩59,402 | ₩58,465 | ₩58,759 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩59,054 | ₩59,067 | ₩58,706 | ₩58,840 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,836 | ₩58,184 | ₩57,501 | ₩57,956 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,425 | ₩58,652 | ₩58,103 | ₩58,572 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,910 | ₩59,937 | ₩59,509 | ₩59,669 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,884 | ₩60,419 | ₩59,790 | ₩60,151 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,245 | ₩60,432 | ₩59,455 | ₩59,857 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,566 | ₩60,687 | ₩60,218 | ₩60,419 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,887 | ₩61,128 | ₩59,522 | ₩59,643 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,503 | ₩61,543 | ₩61,102 | ₩61,356 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,851 | ₩62,266 | ₩61,824 | ₩61,891 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,369 | ₩61,476 | ₩60,821 | ₩61,102 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,476 | ₩61,597 | ₩61,035 | ₩61,142 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,968 | ₩61,798 | ₩60,941 | ₩61,784 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,365 | ₩60,553 | ₩59,937 | ₩60,459 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,887 | ₩61,128 | ₩60,513 | ₩60,687 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,580 | ₩61,195 | ₩60,513 | ₩60,807 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,088 | ₩61,142 | ₩59,897 | ₩60,325 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,402 | ₩60,151 | ₩58,746 | ₩59,937 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,536 | ₩59,884 | ₩59,241 | ₩59,362 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,639 | ₩59,897 | ₩58,465 | ₩59,576 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,379 | ₩61,088 | ₩60,218 | ₩60,767 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,318 | ₩59,750 | ₩58,264 | ₩59,723 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,251 | ₩58,304 | ₩57,300 | ₩57,555 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,390 | ₩58,077 | ₩56,283 | ₩57,555 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,698 | ₩57,100 | ₩55,587 | ₩55,641 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,251 | ₩58,371 | ₩57,220 | ₩57,769 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,560 | ₩56,537 | ₩55,467 | ₩56,096 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,243 | ₩57,541 | ₩55,467 | ₩56,082 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,415 | ₩59,482 | ₩57,086 | ₩57,394 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,331 | ₩59,429 | ₩57,862 | ₩59,201 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,985 | ₩62,453 | ₩61,691 | ₩61,744 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,912 | ₩64,140 | ₩63,417 | ₩63,738 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,993 | ₩64,234 | ₩63,417 | ₩63,912 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,130 | ₩65,224 | ₩63,872 | ₩63,953 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,934 | ₩65,934 | ₩64,756 | ₩64,823 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,081 | ₩66,255 | ₩65,666 | ₩66,108 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,589 | ₩66,804 | ₩65,813 | ₩66,295 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,956 | ₩65,586 | ₩64,515 | ₩65,559 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,090 | ₩65,974 | ₩64,823 | ₩65,719 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,264 | ₩65,318 | ₩64,394 | ₩64,702 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,867 | ₩66,108 | ₩65,144 | ₩65,465 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,572 | ₩65,652 | ₩63,685 | ₩64,997 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩68,035 | ₩68,289 | ₩67,071 | ₩68,008 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,696 | ₩67,138 | ₩66,496 | ₩67,098 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,920 | ₩66,322 | ₩65,412 | ₩66,268 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩66,027 | ₩66,536 | ₩65,626 | ₩65,693 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,238 | ₩65,987 | ₩65,171 | ₩65,853 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,880 | ₩66,790 | ₩65,867 | ₩66,790 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,274 | ₩65,023 | ₩63,591 | ₩65,010 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,484 | ₩64,033 | ₩63,283 | ₩63,765 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,270 | ₩63,886 | ₩63,190 | ₩63,564 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,480 | ₩62,627 | ₩61,838 | ₩62,199 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,792 | ₩64,354 | ₩63,323 | ₩64,167 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,501 | ₩64,702 | ₩62,199 | ₩62,641 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,662 | ₩65,023 | ₩64,234 | ₩64,876 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,662 | ₩64,756 | ₩63,765 | ₩64,153 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩64,006 | ₩64,876 | ₩63,939 | ₩64,782 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,520 | ₩63,377 | ₩62,440 | ₩63,149 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,624 | ₩62,561 | ₩61,115 | ₩61,329 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,153 | ₩64,247 | ₩61,865 | ₩63,002 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,801 | ₩63,685 | ₩62,253 | ₩63,042 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,191 | ₩61,155 | ₩58,639 | ₩59,348 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,689 | ₩65,211 | ₩59,763 | ₩61,905 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,699 | ₩70,725 | ₩64,983 | ₩68,811 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,071 | ₩68,771 | ₩66,777 | ₩68,584 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,542 | ₩66,094 | ₩64,381 | ₩66,054 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,769 | ₩65,104 | ₩63,872 | ₩64,475 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩63,002 | ₩63,645 | ₩62,922 | ₩63,538 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,583 | ₩62,855 | ₩61,557 | ₩62,721 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,998 | ₩62,146 | ₩60,673 | ₩61,557 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,593 | ₩60,794 | ₩60,245 | ₩60,687 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,679 | ₩58,933 | ₩57,876 | ₩58,451 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,706 | ₩58,973 | ₩58,652 | ₩58,719 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,134 | ₩59,214 | ₩58,679 | ₩59,094 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,907 | ₩59,121 | ₩58,291 | ₩58,492 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,492 | ₩59,054 | ₩58,478 | ₩58,599 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,314 | ₩57,608 | ₩57,140 | ₩57,501 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,457 | ₩57,113 | ₩56,390 | ₩57,100 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,698 | ₩56,992 | ₩56,430 | ₩56,805 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,979 | ₩57,354 | ₩56,926 | ₩57,327 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,390 | ₩56,832 | ₩56,350 | ₩56,698 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,721 | ₩55,734 | ₩54,971 | ₩55,252 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,306 | ₩55,520 | ₩54,864 | ₩54,985 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩56,002 | ₩56,015 | ₩55,333 | ₩55,373 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩56,015 | ₩56,015 | ₩54,891 | ₩55,293 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,755 | ₩58,036 | ₩57,541 | ₩57,809 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,166 | ₩57,233 | ₩56,711 | ₩57,126 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,939 | ₩57,381 | ₩56,470 | ₩57,354 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,457 | ₩56,658 | ₩56,283 | ₩56,631 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,212 | ₩55,574 | ₩55,105 | ₩55,360 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,266 | ₩55,788 | ₩54,931 | ₩55,266 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,212 | ₩55,480 | ₩55,119 | ₩55,386 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,159 | ₩55,319 | ₩54,744 | ₩54,918 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,199 | ₩55,306 | ₩54,664 | ₩54,918 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,386 | ₩55,520 | ₩54,316 | ₩54,851 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,954 | ₩54,664 | ₩53,901 | ₩54,543 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,539 | ₩54,075 | ₩53,338 | ₩53,968 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,486 | ₩53,847 | ₩53,459 | ₩53,740 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,700 | ₩53,713 | ₩53,272 | ₩53,472 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,981 | ₩54,342 | ₩53,566 | ₩53,593 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,673 | ₩53,834 | ₩53,472 | ₩53,713 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,901 | ₩54,101 | ₩53,526 | ₩53,660 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,927 | ₩53,954 | ₩53,124 | ₩53,713 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,182 | ₩54,182 | ₩53,834 | ₩54,048 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,539 | ₩53,794 | ₩53,405 | ₩53,794 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,857 | ₩53,218 | ₩52,776 | ₩53,124 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,736 | ₩53,044 | ₩52,442 | ₩52,709 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,987 | ₩52,736 | ₩51,906 | ₩52,723 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,866 | ₩52,308 | ₩51,732 | ₩51,879 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩52,040 | ₩52,375 | ₩51,585 | ₩52,000 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,388 | ₩52,709 | ₩51,732 | ₩52,000 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,987 | ₩52,080 | ₩51,558 | ₩51,906 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,893 | ₩52,080 | ₩51,103 | ₩51,545 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,705 | ₩52,442 | ₩51,451 | ₩52,134 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,727 | ₩53,820 | ₩52,883 | ₩53,111 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,709 | ₩53,740 | ₩52,629 | ₩53,539 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,696 | ₩52,749 | ₩52,281 | ₩52,683 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,134 | ₩52,509 | ₩52,000 | ₩52,468 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩51,036 | ₩51,371 | ₩50,822 | ₩51,090 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,916 | ₩51,063 | ₩50,595 | ₩50,782 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,809 | ₩50,916 | ₩50,581 | ₩50,822 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,421 | ₩50,715 | ₩50,126 | ₩50,247 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,157 | ₩51,411 | ₩50,983 | ₩51,157 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,357 | ₩51,384 | ₩50,688 | ₩51,036 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,635 | ₩51,357 | ₩50,568 | ₩51,317 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,264 | ₩51,317 | ₩50,126 | ₩50,354 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,153 | ₩50,661 | ₩49,939 | ₩50,514 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,451 | ₩51,518 | ₩50,675 | ₩50,902 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,495 | ₩52,803 | ₩52,281 | ₩52,348 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,883 | ₩52,990 | ₩52,495 | ₩52,522 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,692 | ₩52,482 | ₩51,157 | ₩52,335 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,620 | ₩53,927 | ₩52,094 | ₩52,428 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,132 | ₩55,908 | ₩54,771 | ₩55,868 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,092 | ₩55,092 | ₩53,419 | ₩53,941 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,249 | ₩55,025 | ₩54,142 | ₩54,958 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,526 | ₩53,767 | ₩53,338 | ₩53,727 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,455 | ₩53,004 | ₩52,415 | ₩52,843 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,214 | ₩52,522 | ₩52,094 | ₩52,442 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,969 | ₩51,331 | ₩50,675 | ₩51,183 | +0.42% | 796만 |
|---|