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 | ₩53,231 | ₩53,418 | ₩53,164 | ₩53,324 | +0.18% | 137.2만 |
| 2026.10.08 | ₩52,403 | ₩52,670 | ₩52,176 | ₩52,510 | +0.20% | 237.8만 |
| 2026.10.07 | ₩51,989 | ₩52,443 | ₩51,908 | ₩52,122 | +0.26% | 261.7만 |
| 2026.10.06 | ₩52,897 | ₩53,191 | ₩52,683 | ₩53,004 | +0.20% | 140.1만 |
| 2026.10.05 | ₩52,803 | ₩52,803 | ₩52,429 | ₩52,656 | -0.28% | 135.5만 |
| 2026.10.02 | ₩53,311 | ₩53,404 | ₩52,443 | ₩52,710 | -1.13% | 250.4만 |
| 2026.10.01 | ₩52,977 | ₩53,217 | ₩52,750 | ₩53,084 | +0.20% | 326.6만 |
| 2026.09.30 | ₩53,298 | ₩53,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,843 |
| -0.85% |
| 353.1만 |
| 2026.09.29 | ₩52,830 | ₩53,111 | ₩52,670 | ₩53,111 | +0.53% | 297.3만 |
|---|
| 2026.09.28 | ₩52,670 | ₩52,897 | ₩52,282 | ₩52,403 | -0.51% | 357.5만 |
|---|
| 2026.09.25 | ₩54,380 | ₩54,660 | ₩54,099 | ₩54,540 | +0.29% | 312.8만 |
|---|
| 2026.09.24 | ₩54,353 | ₩54,500 | ₩53,952 | ₩54,326 | -0.05% | 251.6만 |
|---|
| 2026.09.23 | ₩54,820 | ₩54,834 | ₩54,353 | ₩54,460 | -0.66% | 286.6만 |
|---|
| 2026.09.22 | ₩55,074 | ₩55,582 | ₩54,874 | ₩55,502 | +0.78% | 244.3만 |
|---|
| 2026.09.21 | ₩55,502 | ₩55,502 | ₩54,967 | ₩55,235 | -0.48% | 175.3만 |
|---|
| 2026.09.18 | ₩55,515 | ₩55,902 | ₩55,235 | ₩55,622 | +0.19% | 191.2만 |
|---|
| 2026.09.17 | ₩55,488 | ₩55,689 | ₩55,208 | ₩55,248 | -0.43% | 183.3만 |
|---|
| 2026.09.16 | ₩55,315 | ₩55,528 | ₩53,845 | ₩54,313 | -1.81% | 573.3만 |
|---|
| 2026.09.15 | ₩54,500 | ₩54,807 | ₩54,326 | ₩54,633 | +0.25% | 286.8만 |
|---|
| 2026.09.14 | ₩54,380 | ₩54,901 | ₩54,219 | ₩54,460 | +0.15% | 363.4만 |
|---|
| 2026.09.11 | ₩55,822 | ₩55,983 | ₩55,221 | ₩55,288 | -0.96% | 360.5만 |
|---|
| 2026.09.10 | ₩55,408 | ₩55,622 | ₩54,847 | ₩54,981 | -0.77% | 321만 |
|---|
| 2026.09.09 | ₩56,330 | ₩56,370 | ₩55,635 | ₩55,942 | -0.69% | 282.6만 |
|---|
| 2026.09.08 | ₩55,956 | ₩56,049 | ₩55,395 | ₩55,408 | -0.98% | 312.5만 |
|---|
| 2026.09.04 | ₩56,103 | ₩56,557 | ₩56,036 | ₩56,410 | +0.55% | 146.6만 |
|---|
| 2026.09.03 | ₩56,971 | ₩57,332 | ₩56,664 | ₩56,891 | -0.14% | 234.4만 |
|---|
| 2026.09.02 | ₩55,435 | ₩55,902 | ₩55,408 | ₩55,849 | +0.75% | 198.5만 |
|---|
| 2026.09.01 | ₩55,235 | ₩55,635 | ₩54,967 | ₩55,021 | -0.39% | 264.3만 |
|---|
| 2026.08.31 | ₩56,530 | ₩56,637 | ₩56,156 | ₩56,637 | +0.19% | 198.7만 |
|---|
| 2026.08.28 | ₩58,547 | ₩58,908 | ₩56,530 | ₩56,691 | -3.17% | 652.1만 |
|---|
| 2026.08.27 | ₩58,360 | ₩58,694 | ₩58,026 | ₩58,601 | +0.41% | 147.2만 |
|---|
| 2026.08.26 | ₩58,654 | ₩58,908 | ₩58,293 | ₩58,414 | -0.41% | 192.7만 |
|---|
| 2026.08.25 | ₩58,627 | ₩59,362 | ₩58,561 | ₩59,349 | +1.23% | 269.4만 |
|---|
| 2026.08.24 | ₩59,402 | ₩59,522 | ₩58,828 | ₩59,162 | -0.40% | 238.4만 |
|---|
| 2026.08.21 | ₩58,307 | ₩58,895 | ₩58,160 | ₩58,721 | +0.71% | 245.1만 |
|---|
| 2026.08.20 | ₩56,851 | ₩57,732 | ₩56,824 | ₩57,599 | +1.32% | 232.7만 |
|---|
| 2026.08.19 | ₩56,677 | ₩57,385 | ₩56,503 | ₩57,372 | +1.23% | 297.1만 |
|---|
| 2026.08.18 | ₩55,809 | ₩56,049 | ₩55,181 | ₩55,248 | -1.01% | 172.3만 |
|---|
| 2026.08.17 | ₩55,769 | ₩56,316 | ₩55,769 | ₩56,210 | +0.79% | 149.5만 |
|---|
| 2026.08.14 | ₩55,742 | ₩55,902 | ₩55,595 | ₩55,662 | -0.14% | 127.8만 |
|---|
| 2026.08.13 | ₩55,742 | ₩55,809 | ₩55,235 | ₩55,301 | -0.79% | 156.7만 |
|---|
| 2026.08.12 | ₩56,196 | ₩56,450 | ₩55,902 | ₩56,143 | -0.10% | 168.5만 |
|---|
| 2026.08.11 | ₩55,929 | ₩56,009 | ₩55,462 | ₩55,595 | -0.60% | 118만 |
|---|
| 2026.08.10 | ₩55,141 | ₩55,902 | ₩54,914 | ₩55,836 | +1.26% | 198.9만 |
|---|
| 2026.08.07 | ₩55,395 | ₩55,542 | ₩55,047 | ₩55,235 | -0.29% | 180.1만 |
|---|
| 2026.08.06 | ₩53,992 | ₩54,366 | ₩53,698 | ₩54,032 | +0.07% | 197만 |
|---|
| 2026.08.05 | ₩53,364 | ₩54,259 | ₩53,298 | ₩54,019 | +1.23% | 364만 |
|---|
| 2026.08.04 | ₩51,855 | ₩52,216 | ₩51,815 | ₩51,868 | +0.03% | 164.3만 |
|---|
| 2026.08.03 | ₩51,294 | ₩51,561 | ₩51,107 | ₩51,534 | +0.47% | 126.1만 |
|---|
| 2026.07.31 | ₩51,414 | ₩51,574 | ₩51,134 | ₩51,521 | +0.21% | 219.3만 |
|---|
| 2026.07.30 | ₩51,882 | ₩52,389 | ₩51,815 | ₩52,282 | +0.77% | 246.2만 |
|---|
| 2026.07.29 | ₩51,040 | ₩52,349 | ₩50,826 | ₩51,441 | +0.79% | 341.8만 |
|---|
| 2026.07.28 | ₩51,227 | ₩51,468 | ₩51,013 | ₩51,214 | -0.03% | 194.8만 |
|---|
| 2026.07.27 | ₩51,842 | ₩52,055 | ₩51,708 | ₩51,922 | +0.15% | 226.6만 |
|---|
| 2026.07.24 | ₩51,454 | ₩51,908 | ₩51,441 | ₩51,548 | +0.18% | 155만 |
|---|
| 2026.07.23 | ₩51,601 | ₩51,721 | ₩51,374 | ₩51,508 | -0.18% | 192만 |
|---|
| 2026.07.22 | ₩52,563 | ₩52,977 | ₩52,510 | ₩52,550 | -0.03% | 152.6만 |
|---|
| 2026.07.21 | ₩51,521 | ₩51,975 | ₩51,441 | ₩51,975 | +0.88% | 354.3만 |
|---|
| 2026.07.20 | ₩50,973 | ₩51,107 | ₩50,853 | ₩50,973 | 0.00% | 215.1만 |
|---|
| 2026.07.17 | ₩50,466 | ₩51,174 | ₩50,412 | ₩51,054 | +1.16% | 174.4만 |
|---|
| 2026.07.16 | ₩50,933 | ₩51,067 | ₩50,466 | ₩50,599 | -0.66% | 135.8만 |
|---|
| 2026.07.15 | ₩51,574 | ₩51,882 | ₩51,227 | ₩51,601 | +0.05% | 211.1만 |
|---|
| 2026.07.14 | ₩51,908 | ₩52,149 | ₩51,428 | ₩51,574 | -0.64% | 237.1만 |
|---|
| 2026.07.13 | ₩51,668 | ₩51,681 | ₩50,706 | ₩50,893 | -1.50% | 245.7만 |
|---|
| 2026.07.10 | ₩51,975 | ₩52,323 | ₩51,802 | ₩52,256 | +0.54% | 147.9만 |
|---|
| 2026.07.09 | ₩52,456 | ₩52,603 | ₩52,323 | ₩52,403 | -0.10% | 83.7만 |
|---|
| 2026.07.08 | ₩51,721 | ₩52,029 | ₩51,147 | ₩51,895 | +0.34% | 204.4만 |
|---|
| 2026.07.07 | ₩52,977 | ₩53,151 | ₩52,055 | ₩52,336 | -1.21% | 170.4만 |
|---|
| 2026.07.06 | ₩52,697 | ₩53,004 | ₩52,510 | ₩52,964 | +0.51% | 131만 |
|---|
| 2026.07.02 | ₩52,309 | ₩52,697 | ₩52,162 | ₩52,416 | +0.20% | 234.3만 |
|---|
| 2026.07.01 | ₩51,414 | ₩52,349 | ₩51,307 | ₩51,361 | -0.10% | 240.1만 |
|---|
| 2026.06.30 | ₩51,174 | ₩51,668 | ₩51,054 | ₩51,067 | -0.21% | 227.3만 |
|---|
| 2026.06.29 | ₩51,361 | ₩51,441 | ₩50,867 | ₩51,080 | -0.55% | 221.5만 |
|---|
| 2026.06.26 | ₩51,601 | ₩52,095 | ₩51,454 | ₩51,788 | +0.36% | 216.6만 |
|---|
| 2026.06.25 | ₩51,134 | ₩51,428 | ₩50,853 | ₩51,214 | +0.16% | 356만 |
|---|
| 2026.06.24 | ₩50,559 | ₩51,414 | ₩50,359 | ₩50,706 | +0.29% | 474.1만 |
|---|
| 2026.06.23 | ₩52,336 | ₩52,710 | ₩52,282 | ₩52,296 | -0.08% | 174.1만 |
|---|
| 2026.06.22 | ₩53,258 | ₩53,538 | ₩53,030 | ₩53,284 | +0.05% | 157.2만 |
|---|
| 2026.06.18 | ₩54,233 | ₩54,406 | ₩53,445 | ₩53,645 | -1.08% | 326만 |
|---|
| 2026.06.17 | ₩55,128 | ₩55,729 | ₩53,658 | ₩53,859 | -2.30% | 627.3만 |
|---|
| 2026.06.16 | ₩55,154 | ₩55,275 | ₩54,874 | ₩55,128 | -0.05% | 99.8만 |
|---|
| 2026.06.15 | ₩55,381 | ₩55,568 | ₩54,901 | ₩54,967 | -0.75% | 191.7만 |
|---|
| 2026.06.12 | ₩53,458 | ₩53,872 | ₩53,137 | ₩53,565 | +0.20% | 449.3만 |
|---|
| 2026.06.11 | ₩51,815 | ₩53,658 | ₩51,521 | ₩53,511 | +3.27% | 665.5만 |
|---|
| 2026.06.10 | ₩52,763 | ₩53,244 | ₩51,908 | ₩51,935 | -1.57% | 484.8만 |
|---|
| 2026.06.09 | ₩55,088 | ₩55,488 | ₩53,872 | ₩54,166 | -1.67% | 377.6만 |
|---|
| 2026.06.08 | ₩55,074 | ₩55,275 | ₩54,874 | ₩55,047 | -0.05% | 207.5만 |
|---|
| 2026.06.05 | ₩56,049 | ₩56,076 | ₩54,874 | ₩54,927 | -2.00% | 460.9만 |
|---|
| 2026.06.04 | ₩57,305 | ₩57,398 | ₩56,677 | ₩56,984 | -0.56% | 126.1만 |
|---|
| 2026.06.03 | ₩56,597 | ₩56,731 | ₩56,303 | ₩56,503 | -0.17% | 203.3만 |
|---|
| 2026.06.02 | ₩57,385 | ₩57,412 | ₩56,971 | ₩57,065 | -0.56% | 123.2만 |
|---|
| 2026.06.01 | ₩56,811 | ₩57,171 | ₩56,584 | ₩56,984 | +0.31% | 363.9만 |
|---|
| 2026.05.29 | ₩57,585 | ₩58,454 | ₩57,532 | ₩57,813 | +0.39% | 211.8만 |
|---|
| 2026.05.28 | ₩56,316 | ₩57,425 | ₩56,196 | ₩57,211 | +1.59% | 276.2만 |
|---|
| 2026.05.27 | ₩56,049 | ₩56,704 | ₩56,023 | ₩56,610 | +1.00% | 280.2만 |
|---|
| 2026.05.26 | ₩57,519 | ₩57,639 | ₩57,024 | ₩57,345 | -0.30% | 164.4만 |
|---|
| 2026.05.22 | ₩57,519 | ₩57,585 | ₩57,118 | ₩57,358 | -0.28% | 370.8만 |
|---|
| 2026.05.21 | ₩57,238 | ₩57,973 | ₩57,091 | ₩57,759 | +0.91% | 264만 |
|---|
| 2026.05.20 | ₩57,105 | ₩57,919 | ₩56,837 | ₩57,839 | +1.29% | 402.7만 |
|---|
| 2026.05.19 | ₩57,131 | ₩57,425 | ₩56,797 | ₩57,024 | -0.19% | 205.9만 |
|---|
| 2026.05.18 | ₩58,147 | ₩58,320 | ₩57,652 | ₩57,973 | -0.30% | 322.4만 |
|---|
| 2026.05.15 | ₩57,866 | ₩58,080 | ₩57,385 | ₩57,813 | -0.09% | 183.9만 |
|---|
| 2026.05.14 | ₩59,643 | ₩59,776 | ₩59,175 | ₩59,175 | -0.78% | 150.6만 |
|---|
| 2026.05.13 | ₩59,643 | ₩59,923 | ₩59,402 | ₩59,656 | +0.02% | 96.5만 |
|---|
| 2026.05.12 | ₩59,669 | ₩59,990 | ₩59,015 | ₩59,990 | +0.54% | 236만 |
|---|
| 2026.05.11 | ₩60,150 | ₩60,404 | ₩59,896 | ₩60,230 | +0.13% | 171.4만 |
|---|
| 2026.05.08 | ₩60,123 | ₩60,417 | ₩59,830 | ₩60,097 | -0.04% | 161.9만 |
|---|
| 2026.05.07 | ₩60,351 | ₩60,591 | ₩59,629 | ₩59,803 | -0.91% | 217만 |
|---|
| 2026.05.06 | ₩59,589 | ₩60,003 | ₩59,536 | ₩59,683 | +0.16% | 271.9만 |
|---|
| 2026.05.05 | ₩58,213 | ₩58,347 | ₩57,906 | ₩57,946 | -0.46% | 126.3만 |
|---|
| 2026.05.04 | ₩58,013 | ₩58,307 | ₩57,265 | ₩57,465 | -0.94% | 284.1만 |
|---|
| 2026.05.01 | ₩58,374 | ₩59,282 | ₩58,347 | ₩58,641 | +0.46% | 290.6만 |
|---|
| 2026.04.30 | ₩58,935 | ₩58,948 | ₩58,587 | ₩58,721 | -0.36% | 211.6만 |
|---|
| 2026.04.29 | ₩57,719 | ₩58,066 | ₩57,385 | ₩57,839 | +0.21% | 358.8만 |
|---|
| 2026.04.28 | ₩58,307 | ₩58,534 | ₩57,986 | ₩58,454 | +0.25% | 230.4만 |
|---|
| 2026.04.27 | ₩59,790 | ₩59,816 | ₩59,389 | ₩59,549 | -0.40% | 150.3만 |
|---|
| 2026.04.24 | ₩59,763 | ₩60,297 | ₩59,669 | ₩60,030 | +0.45% | 171.3만 |
|---|
| 2026.04.23 | ₩60,123 | ₩60,310 | ₩59,335 | ₩59,736 | -0.64% | 270.2만 |
|---|
| 2026.04.22 | ₩60,444 | ₩60,564 | ₩60,097 | ₩60,297 | -0.24% | 185.7만 |
|---|
| 2026.04.21 | ₩60,765 | ₩61,005 | ₩59,402 | ₩59,522 | -2.04% | 427.7만 |
|---|
| 2026.04.20 | ₩61,379 | ₩61,419 | ₩60,978 | ₩61,232 | -0.24% | 168.7만 |
|---|
| 2026.04.17 | ₩61,726 | ₩62,140 | ₩61,700 | ₩61,766 | +0.06% | 311.6만 |
|---|
| 2026.04.16 | ₩61,246 | ₩61,352 | ₩60,698 | ₩60,978 | -0.44% | 256.7만 |
|---|
| 2026.04.15 | ₩61,352 | ₩61,473 | ₩60,912 | ₩61,018 | -0.54% | 278.5만 |
|---|
| 2026.04.14 | ₩60,845 | ₩61,673 | ₩60,818 | ₩61,660 | +1.34% | 350만 |
|---|
| 2026.04.13 | ₩60,244 | ₩60,431 | ₩59,816 | ₩60,337 | +0.16% | 315.1만 |
|---|
| 2026.04.10 | ₩60,765 | ₩61,005 | ₩60,391 | ₩60,564 | -0.33% | 304.3만 |
|---|
| 2026.04.09 | ₩60,457 | ₩61,072 | ₩60,391 | ₩60,684 | +0.38% | 341.2만 |
|---|
| 2026.04.08 | ₩60,965 | ₩61,018 | ₩59,776 | ₩60,204 | -1.25% | 513.2만 |
|---|
| 2026.04.07 | ₩59,282 | ₩60,030 | ₩58,627 | ₩59,816 | +0.90% | 473.1만 |
|---|
| 2026.04.06 | ₩59,415 | ₩59,763 | ₩59,122 | ₩59,242 | -0.29% | 236.7만 |
|---|
| 2026.04.02 | ₩58,521 | ₩59,776 | ₩58,347 | ₩59,456 | +1.60% | 461.5만 |
|---|
| 2026.04.01 | ₩60,257 | ₩60,965 | ₩60,097 | ₩60,644 | +0.64% | 643.4만 |
|---|
| 2026.03.31 | ₩58,200 | ₩59,629 | ₩58,147 | ₩59,603 | +2.41% | 541.1만 |
|---|
| 2026.03.30 | ₩58,133 | ₩58,187 | ₩57,185 | ₩57,439 | -1.19% | 366.8만 |
|---|
| 2026.03.27 | ₩56,276 | ₩57,959 | ₩56,170 | ₩57,439 | +2.07% | 537.2만 |
|---|
| 2026.03.26 | ₩56,584 | ₩56,984 | ₩55,475 | ₩55,528 | -1.86% | 745.8만 |
|---|
| 2026.03.25 | ₩58,133 | ₩58,253 | ₩57,105 | ₩57,652 | -0.83% | 494.8만 |
|---|
| 2026.03.24 | ₩55,448 | ₩56,423 | ₩55,355 | ₩55,983 | +0.96% | 549.2만 |
|---|
| 2026.03.23 | ₩56,129 | ₩57,425 | ₩55,355 | ₩55,969 | -0.29% | 1404만 |
|---|
| 2026.03.20 | ₩59,295 | ₩59,362 | ₩56,971 | ₩57,278 | -3.40% | 1094.6만 |
|---|
| 2026.03.19 | ₩58,213 | ₩59,309 | ₩57,746 | ₩59,082 | +1.49% | 1234.7만 |
|---|
| 2026.03.18 | ₩61,860 | ₩62,327 | ₩61,566 | ₩61,620 | -0.39% | 467.4만 |
|---|
| 2026.03.17 | ₩63,783 | ₩64,011 | ₩63,289 | ₩63,610 | -0.27% | 344.8만 |
|---|
| 2026.03.16 | ₩63,864 | ₩64,104 | ₩63,289 | ₩63,783 | -0.13% | 375.8만 |
|---|
| 2026.03.13 | ₩64,999 | ₩65,093 | ₩63,743 | ₩63,824 | -1.81% | 505.8만 |
|---|
| 2026.03.12 | ₩65,801 | ₩65,801 | ₩64,625 | ₩64,692 | -1.68% | 641.3만 |
|---|
| 2026.03.11 | ₩65,947 | ₩66,121 | ₩65,533 | ₩65,974 | +0.04% | 253.9만 |
|---|
| 2026.03.10 | ₩66,455 | ₩66,669 | ₩65,680 | ₩66,161 | -0.44% | 370.9만 |
|---|
| 2026.03.09 | ₩64,825 | ₩65,453 | ₩64,385 | ₩65,427 | +0.93% | 355.7만 |
|---|
| 2026.03.06 | ₩64,959 | ₩65,841 | ₩64,692 | ₩65,587 | +0.97% | 409.4만 |
|---|
| 2026.03.05 | ₩65,133 | ₩65,186 | ₩64,264 | ₩64,572 | -0.86% | 498.1만 |
|---|
| 2026.03.04 | ₩65,734 | ₩65,974 | ₩65,012 | ₩65,333 | -0.61% | 456.8만 |
|---|
| 2026.03.03 | ₩65,440 | ₩65,520 | ₩63,556 | ₩64,865 | -0.88% | 1080.7만 |
|---|
| 2026.03.02 | ₩67,898 | ₩68,151 | ₩66,936 | ₩67,871 | -0.04% | 660.1만 |
|---|
| 2026.02.27 | ₩66,562 | ₩67,003 | ₩66,362 | ₩66,963 | +0.60% | 313.9만 |
|---|
| 2026.02.26 | ₩65,787 | ₩66,188 | ₩65,280 | ₩66,134 | +0.53% | 316.7만 |
|---|
| 2026.02.25 | ₩65,894 | ₩66,402 | ₩65,493 | ₩65,560 | -0.51% | 318.9만 |
|---|
| 2026.02.24 | ₩65,106 | ₩65,854 | ₩65,039 | ₩65,720 | +0.94% | 234만 |
|---|
| 2026.02.23 | ₩65,747 | ₩66,655 | ₩65,734 | ₩66,655 | +1.38% | 281.8만 |
|---|
| 2026.02.20 | ₩64,144 | ₩64,892 | ₩63,463 | ₩64,879 | +1.15% | 633.9만 |
|---|
| 2026.02.19 | ₩63,356 | ₩63,904 | ₩63,156 | ₩63,637 | +0.44% | 258.5만 |
|---|
| 2026.02.18 | ₩63,142 | ₩63,757 | ₩63,062 | ₩63,436 | +0.47% | 413.7만 |
|---|
| 2026.02.17 | ₩62,354 | ₩62,501 | ₩61,713 | ₩62,074 | -0.45% | 594.7만 |
|---|
| 2026.02.13 | ₩63,663 | ₩64,224 | ₩63,196 | ₩64,037 | +0.59% | 659.4만 |
|---|
| 2026.02.12 | ₩64,371 | ₩64,572 | ₩62,074 | ₩62,515 | -2.88% | 1330.8만 |
|---|
| 2026.02.11 | ₩64,532 | ₩64,892 | ₩64,104 | ₩64,745 | +0.33% | 562.9만 |
|---|
| 2026.02.10 | ₩64,532 | ₩64,625 | ₩63,637 | ₩64,024 | -0.79% | 412.7만 |
|---|
| 2026.02.09 | ₩63,877 | ₩64,745 | ₩63,810 | ₩64,652 | +1.21% | 410만 |
|---|
| 2026.02.06 | ₩62,394 | ₩63,249 | ₩62,314 | ₩63,022 | +1.01% | 575.3만 |
|---|
| 2026.02.05 | ₩61,499 | ₩62,434 | ₩60,992 | ₩61,205 | -0.48% | 950만 |
|---|
| 2026.02.04 | ₩64,024 | ₩64,117 | ₩61,740 | ₩62,875 | -1.79% | 1353.7만 |
|---|
| 2026.02.03 | ₩62,675 | ₩63,556 | ₩62,127 | ₩62,915 | +0.38% | 1434.9만 |
|---|
| 2026.02.02 | ₩60,070 | ₩61,032 | ₩58,521 | ₩59,228 | -1.40% | 2095.4만 |
|---|
| 2026.01.30 | ₩64,558 | ₩65,079 | ₩59,643 | ₩61,780 | -4.30% | 5195.1만 |
|---|
| 2026.01.29 | ₩70,556 | ₩70,583 | ₩64,852 | ₩68,672 | -2.67% | 4268.6만 |
|---|
| 2026.01.28 | ₩66,936 | ₩68,632 | ₩66,642 | ₩68,445 | +2.26% | 1943.9만 |
|---|
| 2026.01.27 | ₩64,411 | ₩65,961 | ₩64,251 | ₩65,921 | +2.34% | 852.6만 |
|---|
| 2026.01.26 | ₩64,638 | ₩64,972 | ₩63,743 | ₩64,345 | -0.45% | 1003.9만 |
|---|
| 2026.01.23 | ₩62,875 | ₩63,516 | ₩62,795 | ₩63,409 | +0.85% | 403.7만 |
|---|
| 2026.01.22 | ₩61,459 | ₩62,728 | ₩61,433 | ₩62,595 | +1.85% | 566.4만 |
|---|
| 2026.01.21 | ₩61,873 | ₩62,020 | ₩60,551 | ₩61,433 | -0.71% | 1447.2만 |
|---|
| 2026.01.20 | ₩60,471 | ₩60,671 | ₩60,123 | ₩60,564 | +0.15% | 446.6만 |
|---|
| 2026.01.16 | ₩58,561 | ₩58,814 | ₩57,759 | ₩58,334 | -0.39% | 504.8만 |
|---|
| 2026.01.15 | ₩58,587 | ₩58,854 | ₩58,534 | ₩58,601 | +0.02% | 412.4만 |
|---|
| 2026.01.14 | ₩59,015 | ₩59,095 | ₩58,561 | ₩58,975 | -0.07% | 509.8만 |
|---|
| 2026.01.13 | ₩58,788 | ₩59,001 | ₩58,173 | ₩58,374 | -0.70% | 422.4만 |
|---|
| 2026.01.12 | ₩58,374 | ₩58,935 | ₩58,360 | ₩58,480 | +0.18% | 430.1만 |
|---|
| 2026.01.09 | ₩57,198 | ₩57,492 | ₩57,024 | ₩57,385 | +0.33% | 442.6만 |
|---|
| 2026.01.08 | ₩56,343 | ₩56,998 | ₩56,276 | ₩56,984 | +1.14% | 432.8만 |
|---|
| 2026.01.07 | ₩56,584 | ₩56,878 | ₩56,316 | ₩56,691 | +0.19% | 404만 |
|---|
| 2026.01.06 | ₩56,864 | ₩57,238 | ₩56,811 | ₩57,211 | +0.61% | 407.7만 |
|---|
| 2026.01.05 | ₩56,276 | ₩56,717 | ₩56,236 | ₩56,584 | +0.55% | 472.8만 |
|---|
| 2026.01.02 | ₩55,609 | ₩55,622 | ₩54,860 | ₩55,141 | -0.84% | 545.2만 |
|---|
| 2025.12.31 | ₩55,194 | ₩55,408 | ₩54,754 | ₩54,874 | -0.58% | 527.1만 |
|---|
| 2025.12.30 | ₩55,889 | ₩55,902 | ₩55,221 | ₩55,261 | -1.12% | 651.3만 |
|---|
| 2025.12.29 | ₩55,902 | ₩55,902 | ₩54,780 | ₩55,181 | -1.29% | 760.2만 |
|---|
| 2025.12.26 | ₩57,639 | ₩57,919 | ₩57,425 | ₩57,692 | +0.09% | 411.2만 |
|---|
| 2025.12.24 | ₩57,051 | ₩57,118 | ₩56,597 | ₩57,011 | -0.07% | 352.3만 |
|---|
| 2025.12.23 | ₩56,824 | ₩57,265 | ₩56,357 | ₩57,238 | +0.73% | 622.3만 |
|---|
| 2025.12.22 | ₩56,343 | ₩56,544 | ₩56,170 | ₩56,517 | +0.31% | 565.9만 |
|---|
| 2025.12.19 | ₩55,101 | ₩55,462 | ₩54,994 | ₩55,248 | +0.27% | 573.9만 |
|---|
| 2025.12.18 | ₩55,154 | ₩55,675 | ₩54,820 | ₩55,154 | 0.00% | 498.5만 |
|---|
| 2025.12.17 | ₩55,101 | ₩55,368 | ₩55,007 | ₩55,275 | +0.32% | 559.4만 |
|---|
| 2025.12.16 | ₩55,047 | ₩55,208 | ₩54,633 | ₩54,807 | -0.44% | 511.6만 |
|---|
| 2025.12.15 | ₩55,088 | ₩55,194 | ₩54,553 | ₩54,807 | -0.51% | 453.5만 |
|---|
| 2025.12.12 | ₩55,275 | ₩55,408 | ₩54,206 | ₩54,740 | -0.97% | 709.2만 |
|---|
| 2025.12.11 | ₩53,845 | ₩54,553 | ₩53,792 | ₩54,433 | +1.09% | 678.6만 |
|---|
| 2025.12.10 | ₩53,431 | ₩53,966 | ₩53,231 | ₩53,859 | +0.80% | 624.5만 |
|---|
| 2025.12.09 | ₩53,378 | ₩53,738 | ₩53,351 | ₩53,632 | +0.48% | 346.9만 |
|---|
| 2025.12.08 | ₩53,591 | ₩53,605 | ₩53,164 | ₩53,364 | -0.42% | 500.2만 |
|---|
| 2025.12.05 | ₩53,872 | ₩54,233 | ₩53,458 | ₩53,485 | -0.72% | 491.4만 |
|---|
| 2025.12.04 | ₩53,565 | ₩53,725 | ₩53,364 | ₩53,605 | +0.07% | 259.8만 |
|---|
| 2025.12.03 | ₩53,792 | ₩53,992 | ₩53,418 | ₩53,551 | -0.45% | 531.7만 |
|---|
| 2025.12.02 | ₩53,819 | ₩53,845 | ₩53,017 | ₩53,605 | -0.40% | 494.4만 |
|---|
| 2025.12.01 | ₩54,072 | ₩54,072 | ₩53,725 | ₩53,939 | -0.25% | 594.5만 |
|---|
| 2025.11.28 | ₩53,431 | ₩53,685 | ₩53,298 | ₩53,685 | +0.47% | 305.4만 |
|---|
| 2025.11.26 | ₩52,750 | ₩53,111 | ₩52,670 | ₩53,017 | +0.51% | 688.8만 |
|---|
| 2025.11.25 | ₩52,630 | ₩52,937 | ₩52,336 | ₩52,603 | -0.05% | 619.6만 |
|---|
| 2025.11.24 | ₩51,882 | ₩52,630 | ₩51,802 | ₩52,616 | +1.42% | 629.2만 |
|---|
| 2025.11.21 | ₩51,761 | ₩52,202 | ₩51,628 | ₩51,775 | +0.03% | 586.1만 |
|---|
| 2025.11.20 | ₩51,935 | ₩52,269 | ₩51,481 | ₩51,895 | -0.08% | 565.9만 |
|---|
| 2025.11.19 | ₩52,282 | ₩52,603 | ₩51,628 | ₩51,895 | -0.74% | 766.7만 |
|---|
| 2025.11.18 | ₩51,882 | ₩51,975 | ₩51,454 | ₩51,802 | -0.15% | 553.4만 |
|---|
| 2025.11.17 | ₩51,788 | ₩51,975 | ₩51,000 | ₩51,441 | -0.67% | 979.7만 |
|---|
| 2025.11.14 | ₩51,601 | ₩52,336 | ₩51,347 | ₩52,029 | +0.83% | 648만 |
|---|
| 2025.11.13 | ₩53,618 | ₩53,712 | ₩52,777 | ₩53,004 | -1.15% | 653.4만 |
|---|
| 2025.11.12 | ₩52,603 | ₩53,632 | ₩52,523 | ₩53,431 | +1.57% | 529만 |
|---|
| 2025.11.11 | ₩52,590 | ₩52,643 | ₩52,176 | ₩52,576 | -0.03% | 384만 |
|---|
| 2025.11.10 | ₩52,029 | ₩52,403 | ₩51,895 | ₩52,363 | +0.64% | 376.1만 |
|---|
| 2025.11.07 | ₩50,933 | ₩51,267 | ₩50,720 | ₩50,987 | +0.10% | 410만 |
|---|
| 2025.11.06 | ₩50,813 | ₩50,960 | ₩50,492 | ₩50,679 | -0.26% | 365.6만 |
|---|
| 2025.11.05 | ₩50,706 | ₩50,813 | ₩50,479 | ₩50,720 | +0.03% | 424.9만 |
|---|
| 2025.11.04 | ₩50,319 | ₩50,613 | ₩50,025 | ₩50,145 | -0.35% | 366만 |
|---|
| 2025.11.03 | ₩51,054 | ₩51,307 | ₩50,880 | ₩51,054 | 0.00% | 435.4만 |
|---|
| 2025.10.31 | ₩51,254 | ₩51,281 | ₩50,586 | ₩50,933 | -0.63% | 518.4만 |
|---|
| 2025.10.30 | ₩50,533 | ₩51,254 | ₩50,466 | ₩51,214 | +1.35% | 514.6만 |
|---|
| 2025.10.29 | ₩51,160 | ₩51,214 | ₩50,025 | ₩50,252 | -1.78% | 1094.4만 |
|---|
| 2025.10.28 | ₩50,052 | ₩50,559 | ₩49,838 | ₩50,412 | +0.72% | 701.3만 |
|---|
| 2025.10.27 | ₩51,347 | ₩51,414 | ₩50,573 | ₩50,800 | -1.07% | 915.8만 |
|---|
| 2025.10.24 | ₩52,389 | ₩52,697 | ₩52,176 | ₩52,242 | -0.28% | 588.7만 |
|---|
| 2025.10.23 | ₩52,777 | ₩52,884 | ₩52,389 | ₩52,416 | -0.68% | 572.8만 |
|---|
| 2025.10.22 | ₩51,588 | ₩52,376 | ₩51,054 | ₩52,229 | +1.24% | 1486.3만 |
|---|
| 2025.10.21 | ₩53,511 | ₩53,819 | ₩51,989 | ₩52,323 | -2.22% | 1607.8만 |
|---|
| 2025.10.20 | ₩55,021 | ₩55,796 | ₩54,660 | ₩55,755 | +1.34% | 762.4만 |
|---|
| 2025.10.17 | ₩54,981 | ₩54,981 | ₩53,311 | ₩53,832 | -2.09% | 2458.5만 |
|---|
| 2025.10.16 | ₩54,139 | ₩54,914 | ₩54,032 | ₩54,847 | +1.31% | 824.4만 |
|---|
| 2025.10.15 | ₩53,418 | ₩53,658 | ₩53,231 | ₩53,618 | +0.38% | 640.7만 |
|---|
| 2025.10.14 | ₩52,349 | ₩52,897 | ₩52,309 | ₩52,737 | +0.74% | 581.7만 |
|---|
| 2025.10.13 | ₩52,109 | ₩52,416 | ₩51,989 | ₩52,336 | +0.44% | 643.1만 |
|---|
| 2025.10.10 | ₩50,867 | ₩51,227 | ₩50,573 | ₩51,080 | +0.42% | 796만 |
|---|