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 | ₩53,362 | ₩53,550 | ₩53,295 | ₩53,456 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,532 | ₩52,800 | ₩52,304 | ₩52,639 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,117 | ₩52,572 | ₩52,037 | ₩52,251 | +0.26% | 261.7만 |
| 2026.10.06 | ₩53,028 | ₩53,322 | ₩52,813 | ₩53,135 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,934 | ₩52,934 | ₩52,559 | ₩52,787 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,443 | ₩53,536 | ₩52,572 | ₩52,840 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,108 | ₩53,349 | ₩52,880 | ₩53,215 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,429 | ₩53,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,974 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,961 | ₩53,242 | ₩52,800 | ₩53,242 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,800 | ₩53,028 | ₩52,412 | ₩52,532 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,514 | ₩54,795 | ₩54,233 | ₩54,675 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,487 | ₩54,634 | ₩54,085 | ₩54,460 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,956 | ₩54,969 | ₩54,487 | ₩54,594 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,210 | ₩55,719 | ₩55,009 | ₩55,639 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,639 | ₩55,639 | ₩55,103 | ₩55,371 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,652 | ₩56,040 | ₩55,371 | ₩55,759 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,625 | ₩55,826 | ₩55,344 | ₩55,384 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,451 | ₩55,666 | ₩53,978 | ₩54,447 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,634 | ₩54,942 | ₩54,460 | ₩54,768 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,514 | ₩55,036 | ₩54,353 | ₩54,594 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,960 | ₩56,121 | ₩55,358 | ₩55,425 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,545 | ₩55,759 | ₩54,983 | ₩55,117 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,469 | ₩56,509 | ₩55,773 | ₩56,081 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,094 | ₩56,188 | ₩55,532 | ₩55,545 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,241 | ₩56,697 | ₩56,174 | ₩56,549 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,112 | ₩57,473 | ₩56,804 | ₩57,031 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,572 | ₩56,040 | ₩55,545 | ₩55,987 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,371 | ₩55,773 | ₩55,103 | ₩55,157 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,670 | ₩56,777 | ₩56,295 | ₩56,777 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,692 | ₩59,053 | ₩56,670 | ₩56,831 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,504 | ₩58,839 | ₩58,170 | ₩58,745 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,799 | ₩59,053 | ₩58,437 | ₩58,558 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,772 | ₩59,509 | ₩58,705 | ₩59,495 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,549 | ₩59,669 | ₩58,973 | ₩59,308 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,451 | ₩59,040 | ₩58,304 | ₩58,866 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,991 | ₩57,875 | ₩56,964 | ₩57,741 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,817 | ₩57,527 | ₩56,643 | ₩57,513 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,947 | ₩56,188 | ₩55,317 | ₩55,384 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,907 | ₩56,456 | ₩55,907 | ₩56,348 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,880 | ₩56,040 | ₩55,733 | ₩55,799 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,880 | ₩55,947 | ₩55,371 | ₩55,438 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,335 | ₩56,590 | ₩56,040 | ₩56,282 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩56,067 | ₩56,148 | ₩55,599 | ₩55,733 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,277 | ₩56,040 | ₩55,050 | ₩55,974 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,532 | ₩55,679 | ₩55,183 | ₩55,371 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,126 | ₩54,501 | ₩53,831 | ₩54,166 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,496 | ₩54,393 | ₩53,429 | ₩54,152 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,983 | ₩52,345 | ₩51,943 | ₩51,996 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,421 | ₩51,688 | ₩51,233 | ₩51,662 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,541 | ₩51,702 | ₩51,260 | ₩51,648 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩52,010 | ₩52,519 | ₩51,943 | ₩52,412 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,166 | ₩52,479 | ₩50,952 | ₩51,568 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,354 | ₩51,595 | ₩51,139 | ₩51,340 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,970 | ₩52,184 | ₩51,836 | ₩52,050 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,581 | ₩52,037 | ₩51,568 | ₩51,675 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,729 | ₩51,849 | ₩51,501 | ₩51,635 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,693 | ₩53,108 | ₩52,639 | ₩52,679 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,648 | ₩52,104 | ₩51,568 | ₩52,104 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,099 | ₩51,233 | ₩50,979 | ₩51,099 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,590 | ₩51,300 | ₩50,537 | ₩51,180 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩51,059 | ₩51,193 | ₩50,590 | ₩50,724 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,702 | ₩52,010 | ₩51,354 | ₩51,729 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩52,037 | ₩52,278 | ₩51,555 | ₩51,702 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,796 | ₩51,809 | ₩50,831 | ₩51,019 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,104 | ₩52,452 | ₩51,930 | ₩52,385 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,586 | ₩52,733 | ₩52,452 | ₩52,532 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,849 | ₩52,157 | ₩51,273 | ₩52,023 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,108 | ₩53,282 | ₩52,184 | ₩52,465 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,827 | ₩53,135 | ₩52,639 | ₩53,095 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,438 | ₩52,827 | ₩52,291 | ₩52,546 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,541 | ₩52,479 | ₩51,434 | ₩51,488 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,300 | ₩51,796 | ₩51,180 | ₩51,193 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,488 | ₩51,568 | ₩50,992 | ₩51,206 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,729 | ₩52,224 | ₩51,581 | ₩51,916 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,260 | ₩51,555 | ₩50,979 | ₩51,340 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,684 | ₩51,541 | ₩50,483 | ₩50,831 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,465 | ₩52,840 | ₩52,412 | ₩52,425 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,389 | ₩53,670 | ₩53,161 | ₩53,416 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,367 | ₩54,541 | ₩53,577 | ₩53,777 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,264 | ₩55,866 | ₩53,791 | ₩53,992 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,291 | ₩55,411 | ₩55,009 | ₩55,264 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,518 | ₩55,706 | ₩55,036 | ₩55,103 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,590 | ₩54,005 | ₩53,269 | ₩53,697 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,943 | ₩53,791 | ₩51,648 | ₩53,644 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,894 | ₩53,376 | ₩52,037 | ₩52,063 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,224 | ₩55,625 | ₩54,005 | ₩54,300 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,210 | ₩55,411 | ₩55,009 | ₩55,183 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,188 | ₩56,215 | ₩55,009 | ₩55,063 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,447 | ₩57,540 | ₩56,817 | ₩57,125 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,737 | ₩56,871 | ₩56,442 | ₩56,643 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,527 | ₩57,554 | ₩57,112 | ₩57,205 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,951 | ₩57,313 | ₩56,723 | ₩57,125 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,728 | ₩58,598 | ₩57,674 | ₩57,955 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,456 | ₩57,567 | ₩56,335 | ₩57,353 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,188 | ₩56,844 | ₩56,161 | ₩56,750 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,661 | ₩57,781 | ₩57,165 | ₩57,487 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,661 | ₩57,728 | ₩57,259 | ₩57,500 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,380 | ₩58,116 | ₩57,232 | ₩57,902 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,246 | ₩58,063 | ₩56,978 | ₩57,982 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,272 | ₩57,567 | ₩56,938 | ₩57,165 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,290 | ₩58,464 | ₩57,795 | ₩58,116 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩58,009 | ₩58,223 | ₩57,527 | ₩57,955 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,790 | ₩59,924 | ₩59,321 | ₩59,321 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,790 | ₩60,071 | ₩59,549 | ₩59,803 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,817 | ₩60,138 | ₩59,161 | ₩60,138 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,299 | ₩60,553 | ₩60,044 | ₩60,379 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,272 | ₩60,567 | ₩59,977 | ₩60,245 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,500 | ₩60,741 | ₩59,777 | ₩59,951 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,736 | ₩60,151 | ₩59,683 | ₩59,830 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,357 | ₩58,491 | ₩58,049 | ₩58,089 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,156 | ₩58,451 | ₩57,406 | ₩57,607 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,518 | ₩59,428 | ₩58,491 | ₩58,786 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩59,080 | ₩59,094 | ₩58,732 | ₩58,866 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,862 | ₩58,210 | ₩57,527 | ₩57,982 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,451 | ₩58,678 | ₩58,129 | ₩58,598 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,937 | ₩59,964 | ₩59,535 | ₩59,696 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,910 | ₩60,446 | ₩59,817 | ₩60,178 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,272 | ₩60,459 | ₩59,482 | ₩59,884 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,593 | ₩60,714 | ₩60,245 | ₩60,446 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,915 | ₩61,156 | ₩59,549 | ₩59,669 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,531 | ₩61,571 | ₩61,129 | ₩61,383 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,879 | ₩62,294 | ₩61,852 | ₩61,919 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,397 | ₩61,504 | ₩60,848 | ₩61,129 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,504 | ₩61,624 | ₩61,062 | ₩61,169 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,995 | ₩61,825 | ₩60,968 | ₩61,812 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,393 | ₩60,580 | ₩59,964 | ₩60,486 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,915 | ₩61,156 | ₩60,540 | ₩60,714 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,607 | ₩61,223 | ₩60,540 | ₩60,834 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,116 | ₩61,169 | ₩59,924 | ₩60,352 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,428 | ₩60,178 | ₩58,772 | ₩59,964 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,562 | ₩59,910 | ₩59,268 | ₩59,388 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,665 | ₩59,924 | ₩58,491 | ₩59,602 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,406 | ₩61,116 | ₩60,245 | ₩60,794 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,344 | ₩59,777 | ₩58,290 | ₩59,750 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,277 | ₩58,330 | ₩57,326 | ₩57,580 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,415 | ₩58,103 | ₩56,308 | ₩57,580 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,723 | ₩57,125 | ₩55,612 | ₩55,666 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,277 | ₩58,397 | ₩57,246 | ₩57,795 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,585 | ₩56,563 | ₩55,491 | ₩56,121 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,268 | ₩57,567 | ₩55,491 | ₩56,107 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,442 | ₩59,509 | ₩57,112 | ₩57,420 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,357 | ₩59,455 | ₩57,888 | ₩59,228 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩62,013 | ₩62,481 | ₩61,718 | ₩61,772 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,941 | ₩64,169 | ₩63,446 | ₩63,767 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩64,021 | ₩64,262 | ₩63,446 | ₩63,941 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,160 | ₩65,253 | ₩63,901 | ₩63,981 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,963 | ₩65,963 | ₩64,785 | ₩64,852 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,110 | ₩66,284 | ₩65,695 | ₩66,137 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,619 | ₩66,833 | ₩65,843 | ₩66,325 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,986 | ₩65,615 | ₩64,544 | ₩65,588 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,119 | ₩66,003 | ₩64,852 | ₩65,749 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,294 | ₩65,347 | ₩64,423 | ₩64,731 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,896 | ₩66,137 | ₩65,173 | ₩65,494 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,602 | ₩65,682 | ₩63,713 | ₩65,026 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩68,065 | ₩68,320 | ₩67,101 | ₩68,039 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,726 | ₩67,168 | ₩66,525 | ₩67,128 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,950 | ₩66,351 | ₩65,441 | ₩66,298 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩66,057 | ₩66,566 | ₩65,655 | ₩65,722 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,267 | ₩66,017 | ₩65,200 | ₩65,883 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,910 | ₩66,820 | ₩65,896 | ₩66,820 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,303 | ₩65,053 | ₩63,620 | ₩65,039 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,513 | ₩64,062 | ₩63,312 | ₩63,794 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,298 | ₩63,914 | ₩63,218 | ₩63,593 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,508 | ₩62,656 | ₩61,865 | ₩62,227 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,821 | ₩64,383 | ₩63,352 | ₩64,195 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,530 | ₩64,731 | ₩62,227 | ₩62,669 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,691 | ₩65,053 | ₩64,262 | ₩64,905 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,691 | ₩64,785 | ₩63,794 | ₩64,182 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩64,035 | ₩64,905 | ₩63,968 | ₩64,811 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,548 | ₩63,405 | ₩62,468 | ₩63,178 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,651 | ₩62,589 | ₩61,142 | ₩61,357 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,182 | ₩64,276 | ₩61,892 | ₩63,030 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,830 | ₩63,713 | ₩62,281 | ₩63,071 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,218 | ₩61,183 | ₩58,665 | ₩59,375 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,718 | ₩65,240 | ₩59,790 | ₩61,932 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,730 | ₩70,757 | ₩65,012 | ₩68,842 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,101 | ₩68,802 | ₩66,807 | ₩68,614 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,570 | ₩66,124 | ₩64,410 | ₩66,084 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,798 | ₩65,133 | ₩63,901 | ₩64,503 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩63,030 | ₩63,673 | ₩62,950 | ₩63,566 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,611 | ₩62,883 | ₩61,584 | ₩62,749 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩62,026 | ₩62,173 | ₩60,700 | ₩61,584 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,620 | ₩60,821 | ₩60,272 | ₩60,714 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,705 | ₩58,960 | ₩57,902 | ₩58,478 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,732 | ₩59,000 | ₩58,678 | ₩58,745 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,161 | ₩59,241 | ₩58,705 | ₩59,120 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,933 | ₩59,147 | ₩58,317 | ₩58,518 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,518 | ₩59,080 | ₩58,504 | ₩58,625 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,339 | ₩57,634 | ₩57,165 | ₩57,527 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,482 | ₩57,139 | ₩56,415 | ₩57,125 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,723 | ₩57,018 | ₩56,456 | ₩56,831 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩57,005 | ₩57,380 | ₩56,951 | ₩57,353 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,415 | ₩56,857 | ₩56,375 | ₩56,723 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,746 | ₩55,759 | ₩54,996 | ₩55,277 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,331 | ₩55,545 | ₩54,889 | ₩55,009 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩56,027 | ₩56,040 | ₩55,358 | ₩55,398 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩56,040 | ₩56,040 | ₩54,916 | ₩55,317 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,781 | ₩58,063 | ₩57,567 | ₩57,835 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,192 | ₩57,259 | ₩56,737 | ₩57,152 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,964 | ₩57,406 | ₩56,496 | ₩57,380 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,482 | ₩56,683 | ₩56,308 | ₩56,656 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,237 | ₩55,599 | ₩55,130 | ₩55,384 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,291 | ₩55,813 | ₩54,956 | ₩55,291 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,237 | ₩55,505 | ₩55,143 | ₩55,411 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,183 | ₩55,344 | ₩54,768 | ₩54,942 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,224 | ₩55,331 | ₩54,688 | ₩54,942 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,411 | ₩55,545 | ₩54,340 | ₩54,875 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,978 | ₩54,688 | ₩53,925 | ₩54,568 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,563 | ₩54,099 | ₩53,362 | ₩53,992 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,510 | ₩53,871 | ₩53,483 | ₩53,764 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,724 | ₩53,737 | ₩53,295 | ₩53,496 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩54,005 | ₩54,367 | ₩53,590 | ₩53,617 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,697 | ₩53,858 | ₩53,496 | ₩53,737 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,925 | ₩54,126 | ₩53,550 | ₩53,684 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,952 | ₩53,978 | ₩53,148 | ₩53,737 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,206 | ₩54,206 | ₩53,858 | ₩54,072 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,563 | ₩53,818 | ₩53,429 | ₩53,818 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,880 | ₩53,242 | ₩52,800 | ₩53,148 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,760 | ₩53,068 | ₩52,465 | ₩52,733 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩52,010 | ₩52,760 | ₩51,930 | ₩52,746 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,889 | ₩52,331 | ₩51,755 | ₩51,903 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩52,063 | ₩52,398 | ₩51,608 | ₩52,023 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,412 | ₩52,733 | ₩51,755 | ₩52,023 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩52,010 | ₩52,104 | ₩51,581 | ₩51,930 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,916 | ₩52,104 | ₩51,126 | ₩51,568 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,729 | ₩52,465 | ₩51,474 | ₩52,157 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,751 | ₩53,844 | ₩52,907 | ₩53,135 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,733 | ₩53,764 | ₩52,653 | ₩53,563 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,720 | ₩52,773 | ₩52,304 | ₩52,706 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,157 | ₩52,532 | ₩52,023 | ₩52,492 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩51,059 | ₩51,394 | ₩50,845 | ₩51,113 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,939 | ₩51,086 | ₩50,617 | ₩50,805 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,831 | ₩50,939 | ₩50,604 | ₩50,845 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,443 | ₩50,738 | ₩50,149 | ₩50,269 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,180 | ₩51,434 | ₩51,006 | ₩51,180 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,380 | ₩51,407 | ₩50,711 | ₩51,059 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,657 | ₩51,380 | ₩50,590 | ₩51,340 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,287 | ₩51,340 | ₩50,149 | ₩50,376 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,175 | ₩50,684 | ₩49,961 | ₩50,537 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,474 | ₩51,541 | ₩50,698 | ₩50,925 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,519 | ₩52,827 | ₩52,304 | ₩52,371 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,907 | ₩53,014 | ₩52,519 | ₩52,546 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,715 | ₩52,505 | ₩51,180 | ₩52,358 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,644 | ₩53,952 | ₩52,117 | ₩52,452 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,157 | ₩55,933 | ₩54,795 | ₩55,893 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,117 | ₩55,117 | ₩53,443 | ₩53,965 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,273 | ₩55,050 | ₩54,166 | ₩54,983 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,550 | ₩53,791 | ₩53,362 | ₩53,751 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,479 | ₩53,028 | ₩52,438 | ₩52,867 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,238 | ₩52,546 | ₩52,117 | ₩52,465 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,992 | ₩51,354 | ₩50,698 | ₩51,206 | +0.42% | 796만 |
|---|