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 | ₩53,287 | ₩53,475 | ₩53,221 | ₩53,381 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,458 | ₩52,726 | ₩52,231 | ₩52,565 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,044 | ₩52,498 | ₩51,964 | ₩52,178 | +0.26% | 261.7만 |
| 2026.10.06 | ₩52,953 | ₩53,247 | ₩52,739 | ₩53,060 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,860 | ₩52,860 | ₩52,485 | ₩52,712 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,368 | ₩53,461 | ₩52,498 | ₩52,766 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,033 | ₩53,274 | ₩52,806 | ₩53,140 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,354 | ₩53,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,900 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,886 | ₩53,167 | ₩52,726 | ₩53,167 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,726 | ₩52,953 | ₩52,338 | ₩52,458 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,437 | ₩54,718 | ₩54,157 | ₩54,598 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,411 | ₩54,558 | ₩54,010 | ₩54,384 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,879 | ₩54,892 | ₩54,411 | ₩54,518 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,133 | ₩55,641 | ₩54,932 | ₩55,561 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,561 | ₩55,561 | ₩55,026 | ₩55,293 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,574 | ₩55,962 | ₩55,293 | ₩55,681 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,547 | ₩55,748 | ₩55,266 | ₩55,307 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,373 | ₩55,587 | ₩53,903 | ₩54,371 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,558 | ₩54,865 | ₩54,384 | ₩54,691 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,437 | ₩54,959 | ₩54,277 | ₩54,518 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,882 | ₩56,042 | ₩55,280 | ₩55,347 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,467 | ₩55,681 | ₩54,905 | ₩55,039 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,390 | ₩56,430 | ₩55,694 | ₩56,002 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,015 | ₩56,109 | ₩55,454 | ₩55,467 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,162 | ₩56,617 | ₩56,096 | ₩56,470 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,032 | ₩57,393 | ₩56,724 | ₩56,951 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,494 | ₩55,962 | ₩55,467 | ₩55,908 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,293 | ₩55,694 | ₩55,026 | ₩55,079 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,590 | ₩56,697 | ₩56,216 | ₩56,697 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,609 | ₩58,971 | ₩56,590 | ₩56,751 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,422 | ₩58,757 | ₩58,088 | ₩58,663 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,716 | ₩58,971 | ₩58,355 | ₩58,476 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,690 | ₩59,425 | ₩58,623 | ₩59,412 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,465 | ₩59,586 | ₩58,890 | ₩59,225 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,369 | ₩58,957 | ₩58,222 | ₩58,783 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,911 | ₩57,794 | ₩56,884 | ₩57,660 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,737 | ₩57,446 | ₩56,564 | ₩57,433 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,868 | ₩56,109 | ₩55,240 | ₩55,307 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,828 | ₩56,376 | ₩55,828 | ₩56,269 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,801 | ₩55,962 | ₩55,654 | ₩55,721 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,801 | ₩55,868 | ₩55,293 | ₩55,360 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,256 | ₩56,510 | ₩55,962 | ₩56,203 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩55,989 | ₩56,069 | ₩55,521 | ₩55,654 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,200 | ₩55,962 | ₩54,972 | ₩55,895 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,454 | ₩55,601 | ₩55,106 | ₩55,293 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,050 | ₩54,424 | ₩53,755 | ₩54,090 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,421 | ₩54,317 | ₩53,354 | ₩54,076 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,910 | ₩52,271 | ₩51,870 | ₩51,923 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,348 | ₩51,616 | ₩51,161 | ₩51,589 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,469 | ₩51,629 | ₩51,188 | ₩51,576 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,937 | ₩52,445 | ₩51,870 | ₩52,338 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,094 | ₩52,405 | ₩50,880 | ₩51,496 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,282 | ₩51,522 | ₩51,068 | ₩51,268 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,897 | ₩52,111 | ₩51,763 | ₩51,977 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,509 | ₩51,964 | ₩51,496 | ₩51,603 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,656 | ₩51,776 | ₩51,429 | ₩51,562 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,619 | ₩53,033 | ₩52,565 | ₩52,605 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,576 | ₩52,030 | ₩51,496 | ₩52,030 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,028 | ₩51,161 | ₩50,907 | ₩51,028 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,519 | ₩51,228 | ₩50,466 | ₩51,108 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩50,987 | ₩51,121 | ₩50,519 | ₩50,653 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,629 | ₩51,937 | ₩51,282 | ₩51,656 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩51,964 | ₩52,204 | ₩51,482 | ₩51,629 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,723 | ₩51,736 | ₩50,760 | ₩50,947 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,030 | ₩52,378 | ₩51,857 | ₩52,311 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,512 | ₩52,659 | ₩52,378 | ₩52,458 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,776 | ₩52,084 | ₩51,201 | ₩51,950 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,033 | ₩53,207 | ₩52,111 | ₩52,391 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,753 | ₩53,060 | ₩52,565 | ₩53,020 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,365 | ₩52,753 | ₩52,218 | ₩52,472 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,469 | ₩52,405 | ₩51,362 | ₩51,415 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,228 | ₩51,723 | ₩51,108 | ₩51,121 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,415 | ₩51,496 | ₩50,921 | ₩51,135 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,656 | ₩52,151 | ₩51,509 | ₩51,843 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,188 | ₩51,482 | ₩50,907 | ₩51,268 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,613 | ₩51,469 | ₩50,412 | ₩50,760 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,391 | ₩52,766 | ₩52,338 | ₩52,351 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,314 | ₩53,595 | ₩53,087 | ₩53,341 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,290 | ₩54,464 | ₩53,501 | ₩53,702 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,186 | ₩55,788 | ₩53,715 | ₩53,916 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,213 | ₩55,333 | ₩54,932 | ₩55,186 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,440 | ₩55,628 | ₩54,959 | ₩55,026 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,515 | ₩53,929 | ₩53,194 | ₩53,622 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,870 | ₩53,715 | ₩51,576 | ₩53,568 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,819 | ₩53,301 | ₩51,964 | ₩51,990 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,146 | ₩55,547 | ₩53,929 | ₩54,223 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,133 | ₩55,333 | ₩54,932 | ₩55,106 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,109 | ₩56,136 | ₩54,932 | ₩54,986 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,366 | ₩57,459 | ₩56,737 | ₩57,045 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,657 | ₩56,791 | ₩56,363 | ₩56,564 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,446 | ₩57,473 | ₩57,032 | ₩57,125 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,871 | ₩57,232 | ₩56,644 | ₩57,045 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,647 | ₩58,516 | ₩57,593 | ₩57,874 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,376 | ₩57,486 | ₩56,256 | ₩57,272 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,109 | ₩56,764 | ₩56,082 | ₩56,671 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,580 | ₩57,700 | ₩57,085 | ₩57,406 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,580 | ₩57,647 | ₩57,179 | ₩57,419 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,299 | ₩58,034 | ₩57,152 | ₩57,821 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,165 | ₩57,981 | ₩56,898 | ₩57,901 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,192 | ₩57,486 | ₩56,858 | ₩57,085 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,208 | ₩58,382 | ₩57,714 | ₩58,034 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,928 | ₩58,141 | ₩57,446 | ₩57,874 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,706 | ₩59,840 | ₩59,238 | ₩59,238 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,706 | ₩59,987 | ₩59,465 | ₩59,719 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,733 | ₩60,054 | ₩59,077 | ₩60,054 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,214 | ₩60,468 | ₩59,960 | ₩60,294 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,187 | ₩60,482 | ₩59,893 | ₩60,161 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,415 | ₩60,655 | ₩59,693 | ₩59,866 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,652 | ₩60,067 | ₩59,599 | ₩59,746 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,275 | ₩58,409 | ₩57,968 | ₩58,008 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,075 | ₩58,369 | ₩57,326 | ₩57,526 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,436 | ₩59,345 | ₩58,409 | ₩58,703 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩58,997 | ₩59,011 | ₩58,650 | ₩58,783 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,780 | ₩58,128 | ₩57,446 | ₩57,901 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,369 | ₩58,596 | ₩58,048 | ₩58,516 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,853 | ₩59,880 | ₩59,452 | ₩59,612 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,826 | ₩60,361 | ₩59,733 | ₩60,094 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,187 | ₩60,375 | ₩59,398 | ₩59,800 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,508 | ₩60,629 | ₩60,161 | ₩60,361 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,829 | ₩61,070 | ₩59,465 | ₩59,586 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,444 | ₩61,484 | ₩61,043 | ₩61,297 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,792 | ₩62,207 | ₩61,765 | ₩61,832 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,311 | ₩61,418 | ₩60,762 | ₩61,043 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,418 | ₩61,538 | ₩60,976 | ₩61,083 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,909 | ₩61,739 | ₩60,883 | ₩61,725 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,308 | ₩60,495 | ₩59,880 | ₩60,401 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,829 | ₩61,070 | ₩60,455 | ₩60,629 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,522 | ₩61,137 | ₩60,455 | ₩60,749 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,030 | ₩61,083 | ₩59,840 | ₩60,268 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,345 | ₩60,094 | ₩58,690 | ₩59,880 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,479 | ₩59,826 | ₩59,184 | ₩59,305 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,583 | ₩59,840 | ₩58,409 | ₩59,519 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,321 | ₩61,030 | ₩60,161 | ₩60,709 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,262 | ₩59,693 | ₩58,208 | ₩59,666 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,195 | ₩58,248 | ₩57,246 | ₩57,500 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,336 | ₩58,021 | ₩56,229 | ₩57,500 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,644 | ₩57,045 | ₩55,534 | ₩55,587 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,195 | ₩58,315 | ₩57,165 | ₩57,714 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,507 | ₩56,483 | ₩55,414 | ₩56,042 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,189 | ₩57,486 | ₩55,414 | ₩56,029 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,358 | ₩59,425 | ₩57,032 | ₩57,339 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,275 | ₩59,372 | ₩57,807 | ₩59,144 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,926 | ₩62,394 | ₩61,632 | ₩61,685 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,851 | ₩64,079 | ₩63,357 | ₩63,677 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,932 | ₩64,172 | ₩63,357 | ₩63,851 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,068 | ₩65,162 | ₩63,811 | ₩63,891 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,870 | ₩65,870 | ₩64,694 | ₩64,761 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,018 | ₩66,191 | ₩65,603 | ₩66,044 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,526 | ₩66,740 | ₩65,750 | ₩66,232 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,894 | ₩65,523 | ₩64,453 | ₩65,496 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,028 | ₩65,911 | ₩64,761 | ₩65,657 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,202 | ₩65,255 | ₩64,333 | ₩64,640 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,804 | ₩66,044 | ₩65,082 | ₩65,402 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,509 | ₩65,590 | ₩63,624 | ₩64,934 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩67,970 | ₩68,224 | ₩67,007 | ₩67,943 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,633 | ₩67,074 | ₩66,432 | ₩67,034 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,857 | ₩66,258 | ₩65,349 | ₩66,205 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩65,964 | ₩66,472 | ₩65,563 | ₩65,630 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,175 | ₩65,924 | ₩65,108 | ₩65,790 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,817 | ₩66,726 | ₩65,804 | ₩66,726 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,212 | ₩64,961 | ₩63,530 | ₩64,948 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,423 | ₩63,972 | ₩63,223 | ₩63,704 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,209 | ₩63,825 | ₩63,129 | ₩63,504 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,420 | ₩62,568 | ₩61,779 | ₩62,140 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,731 | ₩64,293 | ₩63,263 | ₩64,105 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,440 | ₩64,640 | ₩62,140 | ₩62,581 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,600 | ₩64,961 | ₩64,172 | ₩64,814 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,600 | ₩64,694 | ₩63,704 | ₩64,092 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩63,945 | ₩64,814 | ₩63,878 | ₩64,720 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,461 | ₩63,316 | ₩62,380 | ₩63,089 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,565 | ₩62,501 | ₩61,057 | ₩61,271 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,092 | ₩64,186 | ₩61,805 | ₩62,942 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,741 | ₩63,624 | ₩62,193 | ₩62,982 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,134 | ₩61,097 | ₩58,583 | ₩59,291 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,627 | ₩65,148 | ₩59,706 | ₩61,846 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,631 | ₩70,658 | ₩64,921 | ₩68,745 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,007 | ₩68,705 | ₩66,713 | ₩68,518 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,480 | ₩66,031 | ₩64,319 | ₩65,991 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,707 | ₩65,041 | ₩63,811 | ₩64,413 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩62,942 | ₩63,584 | ₩62,862 | ₩63,477 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,525 | ₩62,795 | ₩61,498 | ₩62,661 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,939 | ₩62,086 | ₩60,615 | ₩61,498 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,535 | ₩60,736 | ₩60,187 | ₩60,629 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,623 | ₩58,877 | ₩57,821 | ₩58,396 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,650 | ₩58,917 | ₩58,596 | ₩58,663 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,077 | ₩59,158 | ₩58,623 | ₩59,037 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,850 | ₩59,064 | ₩58,235 | ₩58,436 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,436 | ₩58,997 | ₩58,422 | ₩58,543 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,259 | ₩57,553 | ₩57,085 | ₩57,446 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,403 | ₩57,058 | ₩56,336 | ₩57,045 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,644 | ₩56,938 | ₩56,376 | ₩56,751 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,925 | ₩57,299 | ₩56,871 | ₩57,272 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,336 | ₩56,778 | ₩56,296 | ₩56,644 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,668 | ₩55,681 | ₩54,919 | ₩55,200 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,253 | ₩55,467 | ₩54,812 | ₩54,932 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩55,948 | ₩55,962 | ₩55,280 | ₩55,320 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩55,962 | ₩55,962 | ₩54,839 | ₩55,240 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,700 | ₩57,981 | ₩57,486 | ₩57,754 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,112 | ₩57,179 | ₩56,657 | ₩57,072 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,884 | ₩57,326 | ₩56,416 | ₩57,299 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,403 | ₩56,604 | ₩56,229 | ₩56,577 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,160 | ₩55,521 | ₩55,053 | ₩55,307 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,213 | ₩55,734 | ₩54,879 | ₩55,213 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,160 | ₩55,427 | ₩55,066 | ₩55,333 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,106 | ₩55,266 | ₩54,691 | ₩54,865 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,146 | ₩55,253 | ₩54,611 | ₩54,865 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,333 | ₩55,467 | ₩54,264 | ₩54,798 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,903 | ₩54,611 | ₩53,849 | ₩54,491 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,488 | ₩54,023 | ₩53,287 | ₩53,916 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,435 | ₩53,796 | ₩53,408 | ₩53,689 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,648 | ₩53,662 | ₩53,221 | ₩53,421 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,929 | ₩54,290 | ₩53,515 | ₩53,541 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,622 | ₩53,782 | ₩53,421 | ₩53,662 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,849 | ₩54,050 | ₩53,475 | ₩53,608 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,876 | ₩53,903 | ₩53,073 | ₩53,662 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,130 | ₩54,130 | ₩53,782 | ₩53,996 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,488 | ₩53,742 | ₩53,354 | ₩53,742 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,806 | ₩53,167 | ₩52,726 | ₩53,073 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,686 | ₩52,993 | ₩52,391 | ₩52,659 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,937 | ₩52,686 | ₩51,857 | ₩52,672 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,817 | ₩52,258 | ₩51,683 | ₩51,830 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩51,990 | ₩52,325 | ₩51,536 | ₩51,950 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,338 | ₩52,659 | ₩51,683 | ₩51,950 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,937 | ₩52,030 | ₩51,509 | ₩51,857 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,843 | ₩52,030 | ₩51,054 | ₩51,496 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,656 | ₩52,391 | ₩51,402 | ₩52,084 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,675 | ₩53,769 | ₩52,833 | ₩53,060 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,659 | ₩53,689 | ₩52,579 | ₩53,488 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,646 | ₩52,699 | ₩52,231 | ₩52,632 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,084 | ₩52,458 | ₩51,950 | ₩52,418 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩50,987 | ₩51,322 | ₩50,773 | ₩51,041 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,867 | ₩51,014 | ₩50,546 | ₩50,733 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,760 | ₩50,867 | ₩50,533 | ₩50,773 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,372 | ₩50,667 | ₩50,078 | ₩50,198 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,108 | ₩51,362 | ₩50,934 | ₩51,108 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,308 | ₩51,335 | ₩50,640 | ₩50,987 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,586 | ₩51,308 | ₩50,519 | ₩51,268 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,215 | ₩51,268 | ₩50,078 | ₩50,305 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,105 | ₩50,613 | ₩49,891 | ₩50,466 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,402 | ₩51,469 | ₩50,626 | ₩50,854 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,445 | ₩52,753 | ₩52,231 | ₩52,298 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,833 | ₩52,940 | ₩52,445 | ₩52,472 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,643 | ₩52,432 | ₩51,108 | ₩52,285 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,568 | ₩53,876 | ₩52,044 | ₩52,378 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,079 | ₩55,855 | ₩54,718 | ₩55,815 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,039 | ₩55,039 | ₩53,368 | ₩53,889 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,197 | ₩54,972 | ₩54,090 | ₩54,905 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,475 | ₩53,715 | ₩53,287 | ₩53,675 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,405 | ₩52,953 | ₩52,365 | ₩52,793 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,164 | ₩52,472 | ₩52,044 | ₩52,391 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,921 | ₩51,282 | ₩50,626 | ₩51,135 | +0.42% | 796만 |
|---|