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 | ₩53,414 | ₩53,602 | ₩53,347 | ₩53,508 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,583 | ₩52,851 | ₩52,355 | ₩52,690 | +0.20% | 237.8만 |
| 2026.10.07 | ₩52,168 | ₩52,623 | ₩52,087 | ₩52,302 | +0.26% | 261.7만 |
| 2026.10.06 | ₩53,079 | ₩53,374 | ₩52,865 | ₩53,186 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,985 | ₩52,985 | ₩52,610 | ₩52,838 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,495 | ₩53,588 | ₩52,623 | ₩52,891 | -1.13% | 250.4만 |
| 2026.10.01 | ₩53,159 | ₩53,401 | ₩52,932 | ₩53,267 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,481 | ₩53,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,025 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩53,012 | ₩53,294 | ₩52,851 | ₩53,294 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,851 | ₩53,079 | ₩52,462 | ₩52,583 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,567 | ₩54,848 | ₩54,285 | ₩54,728 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,540 | ₩54,688 | ₩54,138 | ₩54,513 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩55,009 | ₩55,023 | ₩54,540 | ₩54,647 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,264 | ₩55,773 | ₩55,063 | ₩55,693 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,693 | ₩55,693 | ₩55,157 | ₩55,425 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,706 | ₩56,095 | ₩55,425 | ₩55,813 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,679 | ₩55,880 | ₩55,398 | ₩55,438 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,505 | ₩55,720 | ₩54,031 | ₩54,500 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,688 | ₩54,996 | ₩54,513 | ₩54,822 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,567 | ₩55,090 | ₩54,406 | ₩54,647 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩56,014 | ₩56,175 | ₩55,411 | ₩55,478 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,599 | ₩55,813 | ₩55,036 | ₩55,170 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,524 | ₩56,564 | ₩55,827 | ₩56,135 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩56,149 | ₩56,242 | ₩55,586 | ₩55,599 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,296 | ₩56,752 | ₩56,229 | ₩56,604 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩57,167 | ₩57,529 | ₩56,859 | ₩57,087 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,626 | ₩56,095 | ₩55,599 | ₩56,041 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,425 | ₩55,827 | ₩55,157 | ₩55,210 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,725 | ₩56,832 | ₩56,350 | ₩56,832 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,749 | ₩59,111 | ₩56,725 | ₩56,886 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,561 | ₩58,896 | ₩58,226 | ₩58,802 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,856 | ₩59,111 | ₩58,494 | ₩58,615 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,829 | ₩59,566 | ₩58,762 | ₩59,553 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,607 | ₩59,727 | ₩59,030 | ₩59,365 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,508 | ₩59,097 | ₩58,360 | ₩58,923 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩57,047 | ₩57,931 | ₩57,020 | ₩57,797 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,872 | ₩57,583 | ₩56,698 | ₩57,569 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩56,001 | ₩56,242 | ₩55,371 | ₩55,438 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,961 | ₩56,510 | ₩55,961 | ₩56,403 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,934 | ₩56,095 | ₩55,787 | ₩55,854 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,934 | ₩56,001 | ₩55,425 | ₩55,492 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,390 | ₩56,644 | ₩56,095 | ₩56,336 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩56,122 | ₩56,202 | ₩55,653 | ₩55,787 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,331 | ₩56,095 | ₩55,103 | ₩56,028 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,586 | ₩55,733 | ₩55,237 | ₩55,425 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩54,178 | ₩54,553 | ₩53,883 | ₩54,218 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,548 | ₩54,446 | ₩53,481 | ₩54,205 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩52,034 | ₩52,395 | ₩51,993 | ₩52,047 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,471 | ₩51,739 | ₩51,283 | ₩51,712 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,591 | ₩51,752 | ₩51,310 | ₩51,698 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩52,060 | ₩52,570 | ₩51,993 | ₩52,462 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,216 | ₩52,529 | ₩51,001 | ₩51,618 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,404 | ₩51,645 | ₩51,189 | ₩51,390 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩52,020 | ₩52,235 | ₩51,886 | ₩52,101 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,631 | ₩52,087 | ₩51,618 | ₩51,725 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,779 | ₩51,900 | ₩51,551 | ₩51,685 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,744 | ₩53,159 | ₩52,690 | ₩52,731 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,698 | ₩52,154 | ₩51,618 | ₩52,154 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩51,149 | ₩51,283 | ₩51,028 | ₩51,149 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,640 | ₩51,350 | ₩50,586 | ₩51,229 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩51,109 | ₩51,243 | ₩50,640 | ₩50,774 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,752 | ₩52,060 | ₩51,404 | ₩51,779 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩52,087 | ₩52,328 | ₩51,605 | ₩51,752 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,846 | ₩51,859 | ₩50,881 | ₩51,068 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩52,154 | ₩52,503 | ₩51,980 | ₩52,436 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,637 | ₩52,784 | ₩52,503 | ₩52,583 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,900 | ₩52,208 | ₩51,323 | ₩52,074 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩53,159 | ₩53,334 | ₩52,235 | ₩52,516 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,878 | ₩53,186 | ₩52,690 | ₩53,146 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,489 | ₩52,878 | ₩52,342 | ₩52,597 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,591 | ₩52,529 | ₩51,484 | ₩51,538 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,350 | ₩51,846 | ₩51,229 | ₩51,243 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,538 | ₩51,618 | ₩51,042 | ₩51,256 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,779 | ₩52,275 | ₩51,631 | ₩51,967 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,310 | ₩51,605 | ₩51,028 | ₩51,390 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,733 | ₩51,591 | ₩50,532 | ₩50,881 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,516 | ₩52,891 | ₩52,462 | ₩52,476 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,441 | ₩53,722 | ₩53,213 | ₩53,468 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,419 | ₩54,594 | ₩53,629 | ₩53,830 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,317 | ₩55,921 | ₩53,843 | ₩54,044 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,344 | ₩55,465 | ₩55,063 | ₩55,317 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,572 | ₩55,760 | ₩55,090 | ₩55,157 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,642 | ₩54,058 | ₩53,320 | ₩53,749 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,993 | ₩53,843 | ₩51,698 | ₩53,696 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,945 | ₩53,428 | ₩52,087 | ₩52,114 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,277 | ₩55,679 | ₩54,058 | ₩54,352 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,264 | ₩55,465 | ₩55,063 | ₩55,237 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,242 | ₩56,269 | ₩55,063 | ₩55,116 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,502 | ₩57,596 | ₩56,872 | ₩57,181 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,792 | ₩56,926 | ₩56,497 | ₩56,698 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,583 | ₩57,610 | ₩57,167 | ₩57,261 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩57,006 | ₩57,368 | ₩56,778 | ₩57,181 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,784 | ₩58,655 | ₩57,730 | ₩58,012 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,510 | ₩57,623 | ₩56,390 | ₩57,408 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,242 | ₩56,899 | ₩56,216 | ₩56,805 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,717 | ₩57,837 | ₩57,221 | ₩57,543 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,717 | ₩57,784 | ₩57,315 | ₩57,556 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,435 | ₩58,172 | ₩57,288 | ₩57,958 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,301 | ₩58,119 | ₩57,033 | ₩58,038 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,328 | ₩57,623 | ₩56,993 | ₩57,221 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,347 | ₩58,521 | ₩57,851 | ₩58,172 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩58,065 | ₩58,280 | ₩57,583 | ₩58,012 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,848 | ₩59,982 | ₩59,379 | ₩59,379 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,848 | ₩60,129 | ₩59,607 | ₩59,861 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,875 | ₩60,196 | ₩59,218 | ₩60,196 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,357 | ₩60,612 | ₩60,103 | ₩60,438 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,331 | ₩60,625 | ₩60,036 | ₩60,304 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,558 | ₩60,800 | ₩59,835 | ₩60,009 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,794 | ₩60,210 | ₩59,741 | ₩59,888 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,414 | ₩58,548 | ₩58,105 | ₩58,146 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,213 | ₩58,508 | ₩57,462 | ₩57,663 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,575 | ₩59,486 | ₩58,548 | ₩58,843 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩59,138 | ₩59,151 | ₩58,789 | ₩58,923 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,918 | ₩58,266 | ₩57,583 | ₩58,038 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,508 | ₩58,735 | ₩58,186 | ₩58,655 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,995 | ₩60,022 | ₩59,593 | ₩59,754 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,969 | ₩60,505 | ₩59,875 | ₩60,237 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,331 | ₩60,518 | ₩59,540 | ₩59,942 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,652 | ₩60,773 | ₩60,304 | ₩60,505 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,974 | ₩61,215 | ₩59,607 | ₩59,727 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,590 | ₩61,631 | ₩61,188 | ₩61,443 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,939 | ₩62,354 | ₩61,912 | ₩61,979 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,456 | ₩61,564 | ₩60,907 | ₩61,188 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,564 | ₩61,684 | ₩61,121 | ₩61,229 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩61,054 | ₩61,885 | ₩61,027 | ₩61,872 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,451 | ₩60,639 | ₩60,022 | ₩60,545 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,974 | ₩61,215 | ₩60,599 | ₩60,773 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,666 | ₩61,282 | ₩60,599 | ₩60,893 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩61,175 | ₩61,229 | ₩59,982 | ₩60,411 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,486 | ₩60,237 | ₩58,829 | ₩60,022 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,620 | ₩59,969 | ₩59,325 | ₩59,446 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,722 | ₩59,982 | ₩58,548 | ₩59,660 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,465 | ₩61,175 | ₩60,304 | ₩60,853 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,400 | ₩59,835 | ₩58,347 | ₩59,808 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,333 | ₩58,387 | ₩57,382 | ₩57,636 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,470 | ₩58,159 | ₩56,363 | ₩57,636 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,778 | ₩57,181 | ₩55,666 | ₩55,720 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,333 | ₩58,454 | ₩57,301 | ₩57,851 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,639 | ₩56,618 | ₩55,545 | ₩56,175 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,323 | ₩57,623 | ₩55,545 | ₩56,162 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,499 | ₩59,566 | ₩57,167 | ₩57,475 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,414 | ₩59,513 | ₩57,945 | ₩59,285 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩62,073 | ₩62,542 | ₩61,778 | ₩61,832 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩64,003 | ₩64,231 | ₩63,507 | ₩63,829 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩64,084 | ₩64,325 | ₩63,507 | ₩64,003 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩65,223 | ₩65,317 | ₩63,963 | ₩64,043 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩66,027 | ₩66,027 | ₩64,848 | ₩64,915 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩66,175 | ₩66,349 | ₩65,759 | ₩66,201 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,684 | ₩66,898 | ₩65,906 | ₩66,389 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩65,049 | ₩65,679 | ₩64,606 | ₩65,652 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩65,183 | ₩66,067 | ₩64,915 | ₩65,813 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,357 | ₩65,411 | ₩64,486 | ₩64,794 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,960 | ₩66,201 | ₩65,236 | ₩65,558 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,665 | ₩65,746 | ₩63,775 | ₩65,089 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩68,132 | ₩68,386 | ₩67,166 | ₩68,105 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,791 | ₩67,233 | ₩66,590 | ₩67,193 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩66,014 | ₩66,416 | ₩65,504 | ₩66,362 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩66,121 | ₩66,630 | ₩65,719 | ₩65,786 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,330 | ₩66,081 | ₩65,263 | ₩65,947 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,974 | ₩66,885 | ₩65,960 | ₩66,885 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,365 | ₩65,116 | ₩63,681 | ₩65,102 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,574 | ₩64,124 | ₩63,373 | ₩63,856 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,360 | ₩63,976 | ₩63,279 | ₩63,655 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,569 | ₩62,716 | ₩61,926 | ₩62,287 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,883 | ₩64,445 | ₩63,413 | ₩64,258 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,593 | ₩64,794 | ₩62,287 | ₩62,730 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,754 | ₩65,116 | ₩64,325 | ₩64,968 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,754 | ₩64,848 | ₩63,856 | ₩64,244 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩64,097 | ₩64,968 | ₩64,030 | ₩64,874 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,609 | ₩63,467 | ₩62,529 | ₩63,239 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,711 | ₩62,649 | ₩61,202 | ₩61,416 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,244 | ₩64,338 | ₩61,952 | ₩63,092 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,891 | ₩63,775 | ₩62,341 | ₩63,132 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,277 | ₩61,242 | ₩58,722 | ₩59,432 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,781 | ₩65,303 | ₩59,848 | ₩61,993 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,799 | ₩70,826 | ₩65,075 | ₩68,909 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩67,166 | ₩68,869 | ₩66,872 | ₩68,681 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,633 | ₩66,188 | ₩64,472 | ₩66,148 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,861 | ₩65,196 | ₩63,963 | ₩64,566 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩63,092 | ₩63,735 | ₩63,011 | ₩63,628 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,671 | ₩62,944 | ₩61,644 | ₩62,810 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩62,086 | ₩62,234 | ₩60,759 | ₩61,644 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,679 | ₩60,880 | ₩60,331 | ₩60,773 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,762 | ₩59,017 | ₩57,958 | ₩58,534 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,789 | ₩59,057 | ₩58,735 | ₩58,802 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,218 | ₩59,298 | ₩58,762 | ₩59,178 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,990 | ₩59,205 | ₩58,374 | ₩58,575 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,575 | ₩59,138 | ₩58,561 | ₩58,682 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,395 | ₩57,690 | ₩57,221 | ₩57,583 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,537 | ₩57,194 | ₩56,470 | ₩57,181 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,778 | ₩57,073 | ₩56,510 | ₩56,886 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩57,060 | ₩57,435 | ₩57,006 | ₩57,408 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,470 | ₩56,913 | ₩56,430 | ₩56,778 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,800 | ₩55,813 | ₩55,049 | ₩55,331 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,385 | ₩55,599 | ₩54,942 | ₩55,063 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩56,081 | ₩56,095 | ₩55,411 | ₩55,452 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩56,095 | ₩56,095 | ₩54,969 | ₩55,371 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,837 | ₩58,119 | ₩57,623 | ₩57,891 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,248 | ₩57,315 | ₩56,792 | ₩57,207 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩57,020 | ₩57,462 | ₩56,551 | ₩57,435 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,537 | ₩56,738 | ₩56,363 | ₩56,711 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,291 | ₩55,653 | ₩55,183 | ₩55,438 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,344 | ₩55,867 | ₩55,009 | ₩55,344 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,291 | ₩55,559 | ₩55,197 | ₩55,465 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,237 | ₩55,398 | ₩54,822 | ₩54,996 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,277 | ₩55,385 | ₩54,741 | ₩54,996 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,465 | ₩55,599 | ₩54,393 | ₩54,929 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩54,031 | ₩54,741 | ₩53,977 | ₩54,620 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,615 | ₩54,151 | ₩53,414 | ₩54,044 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,562 | ₩53,923 | ₩53,535 | ₩53,816 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,776 | ₩53,789 | ₩53,347 | ₩53,548 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩54,058 | ₩54,419 | ₩53,642 | ₩53,669 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,749 | ₩53,910 | ₩53,548 | ₩53,789 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,977 | ₩54,178 | ₩53,602 | ₩53,736 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩54,004 | ₩54,031 | ₩53,200 | ₩53,789 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,259 | ₩54,259 | ₩53,910 | ₩54,125 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,615 | ₩53,870 | ₩53,481 | ₩53,870 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,932 | ₩53,294 | ₩52,851 | ₩53,200 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,811 | ₩53,119 | ₩52,516 | ₩52,784 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩52,060 | ₩52,811 | ₩51,980 | ₩52,798 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,940 | ₩52,382 | ₩51,806 | ₩51,953 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩52,114 | ₩52,449 | ₩51,658 | ₩52,074 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,462 | ₩52,784 | ₩51,806 | ₩52,074 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩52,060 | ₩52,154 | ₩51,631 | ₩51,980 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,967 | ₩52,154 | ₩51,176 | ₩51,618 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,779 | ₩52,516 | ₩51,524 | ₩52,208 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,803 | ₩53,897 | ₩52,958 | ₩53,186 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,784 | ₩53,816 | ₩52,704 | ₩53,615 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,771 | ₩52,824 | ₩52,355 | ₩52,757 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,208 | ₩52,583 | ₩52,074 | ₩52,543 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩51,109 | ₩51,444 | ₩50,894 | ₩51,162 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,988 | ₩51,135 | ₩50,666 | ₩50,854 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,881 | ₩50,988 | ₩50,653 | ₩50,894 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,492 | ₩50,787 | ₩50,197 | ₩50,318 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,229 | ₩51,484 | ₩51,055 | ₩51,229 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,430 | ₩51,457 | ₩50,760 | ₩51,109 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,707 | ₩51,430 | ₩50,640 | ₩51,390 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,337 | ₩51,390 | ₩50,197 | ₩50,425 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,224 | ₩50,733 | ₩50,010 | ₩50,586 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,524 | ₩51,591 | ₩50,747 | ₩50,975 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,570 | ₩52,878 | ₩52,355 | ₩52,422 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,958 | ₩53,066 | ₩52,570 | ₩52,597 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,765 | ₩52,556 | ₩51,229 | ₩52,409 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,696 | ₩54,004 | ₩52,168 | ₩52,503 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,210 | ₩55,988 | ₩54,848 | ₩55,947 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩55,170 | ₩55,170 | ₩53,495 | ₩54,017 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,326 | ₩55,103 | ₩54,218 | ₩55,036 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,602 | ₩53,843 | ₩53,414 | ₩53,803 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,529 | ₩53,079 | ₩52,489 | ₩52,918 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,288 | ₩52,597 | ₩52,168 | ₩52,516 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩51,042 | ₩51,404 | ₩50,747 | ₩51,256 | +0.42% | 796만 |
|---|