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 | ₩53,285 | ₩53,472 | ₩53,218 | ₩53,379 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,456 | ₩52,723 | ₩52,229 | ₩52,563 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,041 | ₩52,496 | ₩51,961 | ₩52,175 | +0.26% | 261.7만 |
| 2026.10.06 | ₩52,951 | ₩53,245 | ₩52,737 | ₩53,058 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,857 | ₩52,857 | ₩52,483 | ₩52,710 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,365 | ₩53,459 | ₩52,496 | ₩52,764 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,031 | ₩53,272 | ₩52,804 | ₩53,138 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,352 | ₩53,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,897 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,884 | ₩53,165 | ₩52,723 | ₩53,165 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,723 | ₩52,951 | ₩52,336 | ₩52,456 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,435 | ₩54,716 | ₩54,154 | ₩54,595 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,408 | ₩54,555 | ₩54,007 | ₩54,381 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,876 | ₩54,890 | ₩54,408 | ₩54,515 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,130 | ₩55,638 | ₩54,930 | ₩55,558 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,558 | ₩55,558 | ₩55,023 | ₩55,291 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,572 | ₩55,959 | ₩55,291 | ₩55,679 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,545 | ₩55,745 | ₩55,264 | ₩55,304 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,371 | ₩55,585 | ₩53,900 | ₩54,368 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,555 | ₩54,863 | ₩54,381 | ₩54,689 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,435 | ₩54,956 | ₩54,275 | ₩54,515 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,879 | ₩56,040 | ₩55,277 | ₩55,344 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,465 | ₩55,679 | ₩54,903 | ₩55,037 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,387 | ₩56,427 | ₩55,692 | ₩55,999 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,013 | ₩56,106 | ₩55,451 | ₩55,465 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,160 | ₩56,615 | ₩56,093 | ₩56,467 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,029 | ₩57,390 | ₩56,721 | ₩56,949 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,491 | ₩55,959 | ₩55,465 | ₩55,906 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,291 | ₩55,692 | ₩55,023 | ₩55,077 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,588 | ₩56,695 | ₩56,213 | ₩56,695 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,607 | ₩58,968 | ₩56,588 | ₩56,748 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,420 | ₩58,754 | ₩58,085 | ₩58,660 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,714 | ₩58,968 | ₩58,353 | ₩58,473 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,687 | ₩59,422 | ₩58,620 | ₩59,409 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,463 | ₩59,583 | ₩58,888 | ₩59,222 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,366 | ₩58,955 | ₩58,219 | ₩58,781 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,909 | ₩57,791 | ₩56,882 | ₩57,657 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,735 | ₩57,444 | ₩56,561 | ₩57,430 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,866 | ₩56,106 | ₩55,237 | ₩55,304 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,826 | ₩56,374 | ₩55,826 | ₩56,267 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,799 | ₩55,959 | ₩55,652 | ₩55,719 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,799 | ₩55,866 | ₩55,291 | ₩55,358 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,253 | ₩56,508 | ₩55,959 | ₩56,200 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩55,986 | ₩56,066 | ₩55,518 | ₩55,652 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,197 | ₩55,959 | ₩54,970 | ₩55,892 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,451 | ₩55,598 | ₩55,104 | ₩55,291 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,047 | ₩54,422 | ₩53,753 | ₩54,087 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,419 | ₩54,315 | ₩53,352 | ₩54,074 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,908 | ₩52,269 | ₩51,868 | ₩51,921 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,346 | ₩51,614 | ₩51,159 | ₩51,587 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,467 | ₩51,627 | ₩51,186 | ₩51,573 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,935 | ₩52,443 | ₩51,868 | ₩52,336 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,092 | ₩52,403 | ₩50,878 | ₩51,493 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,279 | ₩51,520 | ₩51,065 | ₩51,266 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,894 | ₩52,108 | ₩51,761 | ₩51,975 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,507 | ₩51,961 | ₩51,493 | ₩51,600 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,654 | ₩51,774 | ₩51,426 | ₩51,560 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,616 | ₩53,031 | ₩52,563 | ₩52,603 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,573 | ₩52,028 | ₩51,493 | ₩52,028 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,025 | ₩51,159 | ₩50,905 | ₩51,025 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,517 | ₩51,226 | ₩50,464 | ₩51,105 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩50,985 | ₩51,119 | ₩50,517 | ₩50,651 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,627 | ₩51,935 | ₩51,279 | ₩51,654 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩51,961 | ₩52,202 | ₩51,480 | ₩51,627 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,721 | ₩51,734 | ₩50,758 | ₩50,945 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,028 | ₩52,376 | ₩51,854 | ₩52,309 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,509 | ₩52,657 | ₩52,376 | ₩52,456 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,774 | ₩52,082 | ₩51,199 | ₩51,948 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,031 | ₩53,205 | ₩52,108 | ₩52,389 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,750 | ₩53,058 | ₩52,563 | ₩53,018 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,362 | ₩52,750 | ₩52,215 | ₩52,469 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,467 | ₩52,403 | ₩51,360 | ₩51,413 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,226 | ₩51,721 | ₩51,105 | ₩51,119 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,413 | ₩51,493 | ₩50,918 | ₩51,132 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,654 | ₩52,148 | ₩51,507 | ₩51,841 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,186 | ₩51,480 | ₩50,905 | ₩51,266 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,611 | ₩51,467 | ₩50,410 | ₩50,758 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,389 | ₩52,764 | ₩52,336 | ₩52,349 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,312 | ₩53,593 | ₩53,084 | ₩53,339 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,288 | ₩54,462 | ₩53,499 | ₩53,700 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,184 | ₩55,785 | ₩53,713 | ₩53,913 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,211 | ₩55,331 | ₩54,930 | ₩55,184 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,438 | ₩55,625 | ₩54,956 | ₩55,023 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,512 | ₩53,927 | ₩53,191 | ₩53,619 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,868 | ₩53,713 | ₩51,573 | ₩53,566 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,817 | ₩53,298 | ₩51,961 | ₩51,988 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,144 | ₩55,545 | ₩53,927 | ₩54,221 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,130 | ₩55,331 | ₩54,930 | ₩55,104 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,106 | ₩56,133 | ₩54,930 | ₩54,983 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,363 | ₩57,457 | ₩56,735 | ₩57,042 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,655 | ₩56,788 | ₩56,360 | ₩56,561 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,444 | ₩57,470 | ₩57,029 | ₩57,123 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,869 | ₩57,230 | ₩56,641 | ₩57,042 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,644 | ₩58,513 | ₩57,591 | ₩57,871 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,374 | ₩57,484 | ₩56,253 | ₩57,270 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,106 | ₩56,762 | ₩56,080 | ₩56,668 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,577 | ₩57,698 | ₩57,083 | ₩57,403 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,577 | ₩57,644 | ₩57,176 | ₩57,417 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,296 | ₩58,032 | ₩57,149 | ₩57,818 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,163 | ₩57,978 | ₩56,895 | ₩57,898 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,189 | ₩57,484 | ₩56,855 | ₩57,083 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,206 | ₩58,380 | ₩57,711 | ₩58,032 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,925 | ₩58,139 | ₩57,444 | ₩57,871 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,703 | ₩59,837 | ₩59,235 | ₩59,235 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,703 | ₩59,984 | ₩59,463 | ₩59,717 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,730 | ₩60,051 | ₩59,075 | ₩60,051 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,211 | ₩60,465 | ₩59,957 | ₩60,292 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,185 | ₩60,479 | ₩59,891 | ₩60,158 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,412 | ₩60,653 | ₩59,690 | ₩59,864 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,650 | ₩60,064 | ₩59,596 | ₩59,743 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,273 | ₩58,406 | ₩57,965 | ₩58,005 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,072 | ₩58,366 | ₩57,323 | ₩57,524 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,433 | ₩59,342 | ₩58,406 | ₩58,700 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩58,995 | ₩59,008 | ₩58,647 | ₩58,781 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,778 | ₩58,125 | ₩57,444 | ₩57,898 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,366 | ₩58,593 | ₩58,045 | ₩58,513 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,850 | ₩59,877 | ₩59,449 | ₩59,610 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,824 | ₩60,358 | ₩59,730 | ₩60,091 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,185 | ₩60,372 | ₩59,396 | ₩59,797 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,506 | ₩60,626 | ₩60,158 | ₩60,358 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,827 | ₩61,067 | ₩59,463 | ₩59,583 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,442 | ₩61,482 | ₩61,040 | ₩61,294 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,789 | ₩62,204 | ₩61,762 | ₩61,829 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,308 | ₩61,415 | ₩60,760 | ₩61,040 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,415 | ₩61,535 | ₩60,974 | ₩61,081 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,907 | ₩61,736 | ₩60,880 | ₩61,722 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,305 | ₩60,492 | ₩59,877 | ₩60,399 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,827 | ₩61,067 | ₩60,452 | ₩60,626 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,519 | ₩61,134 | ₩60,452 | ₩60,746 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,027 | ₩61,081 | ₩59,837 | ₩60,265 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,342 | ₩60,091 | ₩58,687 | ₩59,877 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,476 | ₩59,824 | ₩59,182 | ₩59,302 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,580 | ₩59,837 | ₩58,406 | ₩59,516 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,318 | ₩61,027 | ₩60,158 | ₩60,706 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,259 | ₩59,690 | ₩58,206 | ₩59,663 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,192 | ₩58,246 | ₩57,243 | ₩57,497 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,334 | ₩58,019 | ₩56,227 | ₩57,497 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,641 | ₩57,042 | ₩55,531 | ₩55,585 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,192 | ₩58,313 | ₩57,163 | ₩57,711 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,505 | ₩56,481 | ₩55,411 | ₩56,040 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,187 | ₩57,484 | ₩55,411 | ₩56,026 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,356 | ₩59,422 | ₩57,029 | ₩57,337 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,273 | ₩59,369 | ₩57,805 | ₩59,142 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,923 | ₩62,391 | ₩61,629 | ₩61,682 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,848 | ₩64,076 | ₩63,354 | ₩63,675 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,929 | ₩64,169 | ₩63,354 | ₩63,848 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,065 | ₩65,159 | ₩63,808 | ₩63,889 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,868 | ₩65,868 | ₩64,691 | ₩64,758 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,015 | ₩66,188 | ₩65,600 | ₩66,041 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,523 | ₩66,737 | ₩65,747 | ₩66,229 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,891 | ₩65,520 | ₩64,450 | ₩65,493 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,025 | ₩65,908 | ₩64,758 | ₩65,654 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,199 | ₩65,252 | ₩64,330 | ₩64,637 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,801 | ₩66,041 | ₩65,079 | ₩65,400 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,506 | ₩65,587 | ₩63,621 | ₩64,932 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩67,967 | ₩68,221 | ₩67,004 | ₩67,940 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,630 | ₩67,071 | ₩66,429 | ₩67,031 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,854 | ₩66,255 | ₩65,346 | ₩66,202 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩65,961 | ₩66,469 | ₩65,560 | ₩65,627 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,172 | ₩65,921 | ₩65,105 | ₩65,787 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,814 | ₩66,723 | ₩65,801 | ₩66,723 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,209 | ₩64,958 | ₩63,528 | ₩64,945 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,421 | ₩63,969 | ₩63,220 | ₩63,701 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,207 | ₩63,822 | ₩63,126 | ₩63,501 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,418 | ₩62,565 | ₩61,776 | ₩62,137 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,728 | ₩64,290 | ₩63,260 | ₩64,102 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,437 | ₩64,637 | ₩62,137 | ₩62,578 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,597 | ₩64,958 | ₩64,169 | ₩64,811 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,597 | ₩64,691 | ₩63,701 | ₩64,089 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩63,942 | ₩64,811 | ₩63,875 | ₩64,718 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,458 | ₩63,314 | ₩62,378 | ₩63,086 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,562 | ₩62,498 | ₩61,054 | ₩61,268 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,089 | ₩64,183 | ₩61,803 | ₩62,939 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,739 | ₩63,621 | ₩62,190 | ₩62,979 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,131 | ₩61,094 | ₩58,580 | ₩59,289 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,624 | ₩65,145 | ₩59,703 | ₩61,843 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,628 | ₩70,654 | ₩64,918 | ₩68,742 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,004 | ₩68,702 | ₩66,710 | ₩68,515 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,477 | ₩66,028 | ₩64,316 | ₩65,988 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,704 | ₩65,038 | ₩63,808 | ₩64,410 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩62,939 | ₩63,581 | ₩62,859 | ₩63,474 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,522 | ₩62,792 | ₩61,495 | ₩62,658 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,936 | ₩62,083 | ₩60,613 | ₩61,495 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,532 | ₩60,733 | ₩60,185 | ₩60,626 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,620 | ₩58,874 | ₩57,818 | ₩58,393 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,647 | ₩58,914 | ₩58,593 | ₩58,660 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,075 | ₩59,155 | ₩58,620 | ₩59,035 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,848 | ₩59,061 | ₩58,232 | ₩58,433 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,433 | ₩58,995 | ₩58,420 | ₩58,540 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,256 | ₩57,551 | ₩57,083 | ₩57,444 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,401 | ₩57,056 | ₩56,334 | ₩57,042 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,641 | ₩56,935 | ₩56,374 | ₩56,748 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,922 | ₩57,296 | ₩56,869 | ₩57,270 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,334 | ₩56,775 | ₩56,294 | ₩56,641 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,665 | ₩55,679 | ₩54,916 | ₩55,197 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,251 | ₩55,465 | ₩54,809 | ₩54,930 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩55,946 | ₩55,959 | ₩55,277 | ₩55,317 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩55,959 | ₩55,959 | ₩54,836 | ₩55,237 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,698 | ₩57,978 | ₩57,484 | ₩57,751 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,109 | ₩57,176 | ₩56,655 | ₩57,069 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,882 | ₩57,323 | ₩56,414 | ₩57,296 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,401 | ₩56,601 | ₩56,227 | ₩56,574 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,157 | ₩55,518 | ₩55,050 | ₩55,304 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,211 | ₩55,732 | ₩54,876 | ₩55,211 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,157 | ₩55,424 | ₩55,063 | ₩55,331 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,104 | ₩55,264 | ₩54,689 | ₩54,863 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,144 | ₩55,251 | ₩54,609 | ₩54,863 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,331 | ₩55,465 | ₩54,261 | ₩54,796 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,900 | ₩54,609 | ₩53,847 | ₩54,488 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,486 | ₩54,020 | ₩53,285 | ₩53,913 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,432 | ₩53,793 | ₩53,405 | ₩53,686 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,646 | ₩53,659 | ₩53,218 | ₩53,419 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,927 | ₩54,288 | ₩53,512 | ₩53,539 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,619 | ₩53,780 | ₩53,419 | ₩53,659 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,847 | ₩54,047 | ₩53,472 | ₩53,606 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,873 | ₩53,900 | ₩53,071 | ₩53,659 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,127 | ₩54,127 | ₩53,780 | ₩53,994 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,486 | ₩53,740 | ₩53,352 | ₩53,740 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,804 | ₩53,165 | ₩52,723 | ₩53,071 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,683 | ₩52,991 | ₩52,389 | ₩52,657 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,935 | ₩52,683 | ₩51,854 | ₩52,670 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,814 | ₩52,255 | ₩51,680 | ₩51,828 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩51,988 | ₩52,322 | ₩51,533 | ₩51,948 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,336 | ₩52,657 | ₩51,680 | ₩51,948 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,935 | ₩52,028 | ₩51,507 | ₩51,854 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,841 | ₩52,028 | ₩51,052 | ₩51,493 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,654 | ₩52,389 | ₩51,400 | ₩52,082 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,673 | ₩53,766 | ₩52,830 | ₩53,058 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,657 | ₩53,686 | ₩52,576 | ₩53,486 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,643 | ₩52,697 | ₩52,229 | ₩52,630 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,082 | ₩52,456 | ₩51,948 | ₩52,416 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩50,985 | ₩51,319 | ₩50,771 | ₩51,039 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,865 | ₩51,012 | ₩50,544 | ₩50,731 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,758 | ₩50,865 | ₩50,531 | ₩50,771 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,370 | ₩50,664 | ₩50,076 | ₩50,196 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,105 | ₩51,360 | ₩50,932 | ₩51,105 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,306 | ₩51,333 | ₩50,637 | ₩50,985 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,584 | ₩51,306 | ₩50,517 | ₩51,266 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,212 | ₩51,266 | ₩50,076 | ₩50,303 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,103 | ₩50,611 | ₩49,889 | ₩50,464 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,400 | ₩51,467 | ₩50,624 | ₩50,851 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,443 | ₩52,750 | ₩52,229 | ₩52,296 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,830 | ₩52,937 | ₩52,443 | ₩52,469 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,640 | ₩52,429 | ₩51,105 | ₩52,282 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,566 | ₩53,873 | ₩52,041 | ₩52,376 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,077 | ₩55,852 | ₩54,716 | ₩55,812 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,037 | ₩55,037 | ₩53,365 | ₩53,887 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,194 | ₩54,970 | ₩54,087 | ₩54,903 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,472 | ₩53,713 | ₩53,285 | ₩53,673 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,403 | ₩52,951 | ₩52,362 | ₩52,790 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,162 | ₩52,469 | ₩52,041 | ₩52,389 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,918 | ₩51,279 | ₩50,624 | ₩51,132 | +0.42% | 796만 |
|---|