시장 데이터를 불러오는 중
전체 종목
Sprott Physical Platinum and Palladium Trust 과거 주가
Sprott Physical Platinum and Palladium Trust · SPPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Physical Platinum and Palladium Trust · SPPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,568 | ₩17,742 | ₩17,555 | ₩17,595 | +0.15% | 20.6만 |
| 2026.10.08 | ₩17,072 | ₩17,219 | ₩17,032 | ₩17,193 | +0.71% | 24.6만 |
| 2026.10.07 | ₩16,978 | ₩17,233 | ₩16,924 | ₩17,085 | +0.63% | 52.2만 |
| 2026.10.06 | ₩17,689 | ₩17,917 | ₩17,595 | ₩17,850 | +0.91% | 31.9만 |
| 2026.10.05 | ₩17,930 | ₩17,970 | ₩17,809 | ₩17,944 | +0.07% | 24만 |
| 2026.10.02 | ₩17,890 | ₩18,078 | ₩17,581 | ₩17,850 | -0.22% | 34.4만 |
| 2026.10.01 | ₩17,876 | ₩17,957 | ₩17,729 | ₩17,863 | -0.08% | 43.7만 |
| 2026.09.30 | ₩17,997 | ₩18,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,011 |
| +0.07% |
| 25.4만 |
| 2026.09.29 | ₩17,930 | ₩18,091 | ₩17,809 | ₩18,078 | +0.82% | 72.8만 |
|---|
| 2026.09.28 | ₩18,198 | ₩18,319 | ₩18,024 | ₩18,158 | -0.22% | 29.1만 |
|---|
| 2026.09.25 | ₩18,721 | ₩18,922 | ₩18,493 | ₩18,815 | +0.50% | 29.4만 |
|---|
| 2026.09.24 | ₩18,681 | ₩18,748 | ₩18,493 | ₩18,721 | +0.22% | 33.7만 |
|---|
| 2026.09.23 | ₩18,882 | ₩18,896 | ₩18,587 | ₩18,721 | -0.85% | 33.6만 |
|---|
| 2026.09.22 | ₩19,486 | ₩19,620 | ₩19,258 | ₩19,499 | +0.07% | 67.6만 |
|---|
| 2026.09.21 | ₩19,767 | ₩19,767 | ₩19,271 | ₩19,419 | -1.76% | 63.3만 |
|---|
| 2026.09.18 | ₩19,499 | ₩19,499 | ₩19,244 | ₩19,446 | -0.28% | 22.8만 |
|---|
| 2026.09.17 | ₩19,285 | ₩19,392 | ₩19,070 | ₩19,083 | -1.04% | 26만 |
|---|
| 2026.09.16 | ₩19,271 | ₩19,392 | ₩18,654 | ₩18,788 | -2.51% | 64.1만 |
|---|
| 2026.09.15 | ₩19,191 | ₩19,271 | ₩19,016 | ₩19,218 | +0.14% | 22.4만 |
|---|
| 2026.09.14 | ₩19,083 | ₩19,258 | ₩18,936 | ₩19,016 | -0.35% | 26.1만 |
|---|
| 2026.09.11 | ₩19,553 | ₩19,687 | ₩19,338 | ₩19,405 | -0.75% | 19.8만 |
|---|
| 2026.09.10 | ₩19,513 | ₩19,647 | ₩19,191 | ₩19,191 | -1.65% | 57.6만 |
|---|
| 2026.09.09 | ₩20,626 | ₩20,666 | ₩20,371 | ₩20,451 | -0.85% | 68.9만 |
|---|
| 2026.09.08 | ₩20,062 | ₩20,183 | ₩19,861 | ₩19,861 | -1.00% | 50.1만 |
|---|
| 2026.09.04 | ₩20,143 | ₩20,237 | ₩20,036 | ₩20,197 | +0.27% | 60.3만 |
|---|
| 2026.09.03 | ₩19,982 | ₩20,411 | ₩19,808 | ₩20,331 | +1.74% | 109.9만 |
|---|
| 2026.09.02 | ₩19,459 | ₩19,700 | ₩19,459 | ₩19,647 | +0.96% | 93.6만 |
|---|
| 2026.09.01 | ₩19,218 | ₩19,499 | ₩19,191 | ₩19,218 | 0.00% | 200.7만 |
|---|
| 2026.08.31 | ₩19,741 | ₩19,794 | ₩19,606 | ₩19,700 | -0.20% | 141.1만 |
|---|
| 2026.08.28 | ₩20,599 | ₩20,787 | ₩19,942 | ₩20,049 | -2.67% | 109.5만 |
|---|
| 2026.08.27 | ₩19,459 | ₩19,995 | ₩19,432 | ₩19,915 | +2.34% | 33.3만 |
|---|
| 2026.08.26 | ₩19,834 | ₩19,915 | ₩19,633 | ₩19,647 | -0.95% | 27.6만 |
|---|
| 2026.08.25 | ₩19,539 | ₩19,942 | ₩19,486 | ₩19,942 | +2.06% | 56.9만 |
|---|
| 2026.08.24 | ₩20,116 | ₩20,304 | ₩19,915 | ₩19,995 | -0.60% | 68.1만 |
|---|
| 2026.08.21 | ₩20,009 | ₩20,129 | ₩19,848 | ₩19,942 | -0.34% | 40만 |
|---|
| 2026.08.20 | ₩19,338 | ₩19,633 | ₩19,244 | ₩19,566 | +1.18% | 100.5만 |
|---|
| 2026.08.19 | ₩19,110 | ₩19,526 | ₩19,043 | ₩19,486 | +1.96% | 64.7만 |
|---|
| 2026.08.18 | ₩18,815 | ₩18,882 | ₩18,520 | ₩18,601 | -1.14% | 51.9만 |
|---|
| 2026.08.17 | ₩18,976 | ₩19,285 | ₩18,976 | ₩19,110 | +0.71% | 50.6만 |
|---|
| 2026.08.14 | ₩18,762 | ₩18,949 | ₩18,721 | ₩18,922 | +0.86% | 49.5만 |
|---|
| 2026.08.13 | ₩18,748 | ₩18,748 | ₩18,507 | ₩18,534 | -1.14% | 88.5만 |
|---|
| 2026.08.12 | ₩19,285 | ₩19,459 | ₩19,097 | ₩19,150 | -0.70% | 77.4만 |
|---|
| 2026.08.11 | ₩19,043 | ₩19,204 | ₩18,909 | ₩18,976 | -0.35% | 51.9만 |
|---|
| 2026.08.10 | ₩19,030 | ₩19,177 | ₩18,829 | ₩19,097 | +0.35% | 72.5만 |
|---|
| 2026.08.07 | ₩19,070 | ₩19,258 | ₩18,963 | ₩19,097 | +0.14% | 85.9만 |
|---|
| 2026.08.06 | ₩18,963 | ₩19,097 | ₩18,802 | ₩18,949 | -0.07% | 45.1만 |
|---|
| 2026.08.05 | ₩18,775 | ₩19,110 | ₩18,721 | ₩18,976 | +1.07% | 83.5만 |
|---|
| 2026.08.04 | ₩18,681 | ₩18,882 | ₩18,614 | ₩18,762 | +0.43% | 161.9만 |
|---|
| 2026.08.03 | ₩17,501 | ₩17,689 | ₩17,501 | ₩17,648 | +0.84% | 53.5만 |
|---|
| 2026.07.31 | ₩17,702 | ₩18,011 | ₩17,595 | ₩17,984 | +1.59% | 67.9만 |
|---|
| 2026.07.30 | ₩17,622 | ₩18,118 | ₩17,622 | ₩18,064 | +2.51% | 42.1만 |
|---|
| 2026.07.29 | ₩17,233 | ₩17,809 | ₩17,125 | ₩17,488 | +1.48% | 52.5만 |
|---|
| 2026.07.28 | ₩17,407 | ₩17,595 | ₩17,206 | ₩17,420 | +0.08% | 33.4만 |
|---|
| 2026.07.27 | ₩17,662 | ₩17,796 | ₩17,528 | ₩17,756 | +0.53% | 64만 |
|---|
| 2026.07.24 | ₩17,193 | ₩17,420 | ₩17,112 | ₩17,219 | +0.16% | 55.8만 |
|---|
| 2026.07.23 | ₩17,300 | ₩17,447 | ₩17,233 | ₩17,340 | +0.23% | 66.4만 |
|---|
| 2026.07.22 | ₩17,930 | ₩18,145 | ₩17,836 | ₩17,890 | -0.22% | 47만 |
|---|
| 2026.07.21 | ₩17,407 | ₩17,769 | ₩17,394 | ₩17,769 | +2.08% | 59.1만 |
|---|
| 2026.07.20 | ₩17,233 | ₩17,447 | ₩17,193 | ₩17,300 | +0.39% | 57.8만 |
|---|
| 2026.07.17 | ₩16,804 | ₩17,340 | ₩16,763 | ₩17,273 | +2.79% | 68.7만 |
|---|
| 2026.07.16 | ₩17,742 | ₩17,809 | ₩17,300 | ₩17,407 | -1.89% | 64.1만 |
|---|
| 2026.07.15 | ₩17,809 | ₩18,212 | ₩17,501 | ₩18,091 | +1.58% | 52.4만 |
|---|
| 2026.07.14 | ₩17,702 | ₩17,984 | ₩17,555 | ₩17,689 | -0.08% | 55.8만 |
|---|
| 2026.07.13 | ₩17,514 | ₩17,514 | ₩17,139 | ₩17,206 | -1.76% | 42.4만 |
|---|
| 2026.07.10 | ₩17,528 | ₩17,555 | ₩17,273 | ₩17,528 | 0.00% | 28.2만 |
|---|
| 2026.07.09 | ₩17,233 | ₩17,461 | ₩17,233 | ₩17,327 | +0.54% | 46.6만 |
|---|
| 2026.07.08 | ₩16,938 | ₩17,045 | ₩16,750 | ₩16,965 | +0.16% | 61.8만 |
|---|
| 2026.07.07 | ₩17,689 | ₩17,769 | ₩17,447 | ₩17,555 | -0.76% | 80.6만 |
|---|
| 2026.07.06 | ₩17,434 | ₩17,635 | ₩17,420 | ₩17,595 | +0.92% | 65.8만 |
|---|
| 2026.07.02 | ₩17,407 | ₩17,568 | ₩17,300 | ₩17,474 | +0.39% | 76.6만 |
|---|
| 2026.07.01 | ₩16,763 | ₩17,112 | ₩16,763 | ₩16,911 | +0.88% | 86.8만 |
|---|
| 2026.06.30 | ₩16,723 | ₩17,032 | ₩16,589 | ₩16,696 | -0.16% | 40.9만 |
|---|
| 2026.06.29 | ₩16,830 | ₩16,951 | ₩16,737 | ₩16,830 | 0.00% | 51.8만 |
|---|
| 2026.06.26 | ₩17,045 | ₩17,273 | ₩16,871 | ₩17,166 | +0.71% | 69만 |
|---|
| 2026.06.25 | ₩16,777 | ₩16,911 | ₩16,576 | ₩16,830 | +0.32% | 39.6만 |
|---|
| 2026.06.24 | ₩16,616 | ₩16,790 | ₩16,307 | ₩16,455 | -0.97% | 119.6만 |
|---|
| 2026.06.23 | ₩17,434 | ₩17,514 | ₩17,152 | ₩17,353 | -0.46% | 88.3만 |
|---|
| 2026.06.22 | ₩17,756 | ₩17,903 | ₩17,568 | ₩17,702 | -0.30% | 46.9만 |
|---|
| 2026.06.18 | ₩18,239 | ₩18,292 | ₩17,863 | ₩18,011 | -1.25% | 95.6만 |
|---|
| 2026.06.17 | ₩18,976 | ₩19,097 | ₩18,212 | ₩18,292 | -3.60% | 80.7만 |
|---|
| 2026.06.16 | ₩19,083 | ₩19,218 | ₩18,976 | ₩19,097 | +0.07% | 38.9만 |
|---|
| 2026.06.15 | ₩19,083 | ₩19,191 | ₩18,721 | ₩18,735 | -1.83% | 50.7만 |
|---|
| 2026.06.12 | ₩18,225 | ₩18,225 | ₩17,729 | ₩17,970 | -1.40% | 72.2만 |
|---|
| 2026.06.11 | ₩17,662 | ₩18,252 | ₩17,608 | ₩18,185 | +2.96% | 38.2만 |
|---|
| 2026.06.10 | ₩17,568 | ₩17,930 | ₩17,501 | ₩17,501 | -0.38% | 76.7만 |
|---|
| 2026.06.09 | ₩18,265 | ₩18,426 | ₩17,595 | ₩17,890 | -2.06% | 51.2만 |
|---|
| 2026.06.08 | ₩18,024 | ₩18,131 | ₩17,756 | ₩18,037 | +0.07% | 43.3만 |
|---|
| 2026.06.05 | ₩19,298 | ₩19,419 | ₩18,225 | ₩18,346 | -4.93% | 91.1만 |
|---|
| 2026.06.04 | ₩19,513 | ₩19,633 | ₩19,446 | ₩19,553 | +0.21% | 18.1만 |
|---|
| 2026.06.03 | ₩19,982 | ₩19,982 | ₩19,271 | ₩19,338 | -3.22% | 41만 |
|---|
| 2026.06.02 | ₩20,210 | ₩20,290 | ₩20,022 | ₩20,170 | -0.20% | 54.8만 |
|---|
| 2026.06.01 | ₩19,969 | ₩20,103 | ₩19,808 | ₩19,982 | +0.07% | 28.4만 |
|---|
| 2026.05.29 | ₩20,103 | ₩20,210 | ₩19,834 | ₩20,009 | -0.47% | 60만 |
|---|
| 2026.05.28 | ₩19,633 | ₩20,062 | ₩19,472 | ₩19,995 | +1.84% | 36.9만 |
|---|
| 2026.05.27 | ₩19,942 | ₩20,089 | ₩19,915 | ₩20,076 | +0.67% | 18.3만 |
|---|
| 2026.05.26 | ₩20,237 | ₩20,357 | ₩20,076 | ₩20,317 | +0.40% | 31.1만 |
|---|
| 2026.05.22 | ₩20,009 | ₩20,116 | ₩19,767 | ₩19,942 | -0.34% | 25.3만 |
|---|
| 2026.05.21 | ₩19,848 | ₩20,438 | ₩19,821 | ₩20,398 | +2.77% | 48.3만 |
|---|
| 2026.05.20 | ₩19,808 | ₩20,290 | ₩19,794 | ₩20,264 | +2.30% | 40.9만 |
|---|
| 2026.05.19 | ₩19,969 | ₩20,197 | ₩19,888 | ₩19,915 | -0.27% | 45.5만 |
|---|
| 2026.05.18 | ₩20,652 | ₩20,773 | ₩20,344 | ₩20,424 | -1.10% | 78.3만 |
|---|
| 2026.05.15 | ₩20,679 | ₩20,800 | ₩20,572 | ₩20,652 | -0.13% | 59.3만 |
|---|
| 2026.05.14 | ₩21,672 | ₩21,672 | ₩21,323 | ₩21,390 | -1.30% | 33.8만 |
|---|
| 2026.05.13 | ₩22,141 | ₩22,771 | ₩22,034 | ₩22,329 | +0.85% | 48.6만 |
|---|
| 2026.05.12 | ₩21,873 | ₩22,235 | ₩21,524 | ₩22,154 | +1.29% | 49.9만 |
|---|
| 2026.05.11 | ₩21,953 | ₩22,275 | ₩21,886 | ₩22,248 | +1.34% | 73.5만 |
|---|
| 2026.05.08 | ₩21,216 | ₩21,591 | ₩21,216 | ₩21,484 | +1.26% | 24.4만 |
|---|
| 2026.05.07 | ₩21,994 | ₩21,994 | ₩21,296 | ₩21,390 | -2.74% | 56.9만 |
|---|
| 2026.05.06 | ₩21,363 | ₩21,859 | ₩21,256 | ₩21,779 | +1.95% | 43.8만 |
|---|
| 2026.05.05 | ₩21,015 | ₩21,122 | ₩20,733 | ₩20,733 | -1.34% | 16.3만 |
|---|
| 2026.05.04 | ₩20,800 | ₩21,028 | ₩20,572 | ₩20,666 | -0.64% | 47.6만 |
|---|
| 2026.05.01 | ₩21,243 | ₩21,605 | ₩21,189 | ₩21,256 | +0.06% | 32.6만 |
|---|
| 2026.04.30 | ₩20,787 | ₩21,350 | ₩20,733 | ₩21,296 | +2.45% | 70.5만 |
|---|
| 2026.04.29 | ₩20,129 | ₩20,304 | ₩20,049 | ₩20,156 | +0.13% | 44.3만 |
|---|
| 2026.04.28 | ₩20,585 | ₩20,746 | ₩20,465 | ₩20,532 | -0.26% | 55.1만 |
|---|
| 2026.04.27 | ₩20,948 | ₩21,082 | ₩20,840 | ₩20,894 | -0.26% | 26만 |
|---|
| 2026.04.24 | ₩21,028 | ₩21,390 | ₩21,015 | ₩21,296 | +1.28% | 17.8만 |
|---|
| 2026.04.23 | ₩21,283 | ₩21,511 | ₩20,948 | ₩21,068 | -1.01% | 33.4만 |
|---|
| 2026.04.22 | ₩21,994 | ₩22,235 | ₩21,913 | ₩21,967 | -0.12% | 16.7만 |
|---|
| 2026.04.21 | ₩21,967 | ₩22,222 | ₩21,323 | ₩21,430 | -2.44% | 78.2만 |
|---|
| 2026.04.20 | ₩21,994 | ₩22,128 | ₩21,846 | ₩22,087 | +0.43% | 25.8만 |
|---|
| 2026.04.17 | ₩22,463 | ₩22,718 | ₩22,329 | ₩22,396 | -0.30% | 43.6만 |
|---|
| 2026.04.16 | ₩22,396 | ₩22,476 | ₩22,020 | ₩22,168 | -1.02% | 40.7만 |
|---|
| 2026.04.15 | ₩22,396 | ₩22,610 | ₩22,195 | ₩22,436 | +0.18% | 34.4만 |
|---|
| 2026.04.14 | ₩21,940 | ₩22,396 | ₩21,900 | ₩22,329 | +1.77% | 38.9만 |
|---|
| 2026.04.13 | ₩21,336 | ₩22,020 | ₩21,336 | ₩21,994 | +3.08% | 32.6만 |
|---|
| 2026.04.10 | ₩21,564 | ₩21,873 | ₩21,551 | ₩21,605 | +0.19% | 34.4만 |
|---|
| 2026.04.09 | ₩21,712 | ₩22,262 | ₩21,605 | ₩22,195 | +2.22% | 49.1만 |
|---|
| 2026.04.08 | ₩22,222 | ₩22,289 | ₩21,591 | ₩21,779 | -1.99% | 63.2만 |
|---|
| 2026.04.07 | ₩20,559 | ₩20,706 | ₩20,156 | ₩20,679 | +0.59% | 38.9만 |
|---|
| 2026.04.06 | ₩20,854 | ₩21,041 | ₩20,706 | ₩21,015 | +0.77% | 41.4만 |
|---|
| 2026.04.02 | ₩20,384 | ₩21,175 | ₩20,237 | ₩21,068 | +3.36% | 55.1만 |
|---|
| 2026.04.01 | ₩20,800 | ₩21,175 | ₩20,626 | ₩20,921 | +0.58% | 103.9만 |
|---|
| 2026.03.31 | ₩20,143 | ₩20,854 | ₩20,143 | ₩20,827 | +3.40% | 75.8만 |
|---|
| 2026.03.30 | ₩20,009 | ₩20,076 | ₩19,647 | ₩19,848 | -0.80% | 52.2만 |
|---|
| 2026.03.27 | ₩19,150 | ₩19,834 | ₩19,150 | ₩19,673 | +2.73% | 111.9만 |
|---|
| 2026.03.26 | ₩19,352 | ₩19,593 | ₩18,775 | ₩18,949 | -2.08% | 59.6만 |
|---|
| 2026.03.25 | ₩20,344 | ₩20,572 | ₩20,009 | ₩20,129 | -1.05% | 79.4만 |
|---|
| 2026.03.24 | ₩19,620 | ₩20,049 | ₩19,432 | ₩19,875 | +1.30% | 101.7만 |
|---|
| 2026.03.23 | ₩19,526 | ₩19,982 | ₩19,218 | ₩19,673 | +0.76% | 130.5만 |
|---|
| 2026.03.20 | ₩20,478 | ₩20,599 | ₩19,687 | ₩19,687 | -3.86% | 126.4만 |
|---|
| 2026.03.19 | ₩19,848 | ₩20,424 | ₩18,855 | ₩20,304 | +2.30% | 332.3만 |
|---|
| 2026.03.18 | ₩21,471 | ₩21,833 | ₩21,068 | ₩21,108 | -1.69% | 122.1만 |
|---|
| 2026.03.17 | ₩22,476 | ₩22,825 | ₩22,409 | ₩22,503 | +0.12% | 48.5만 |
|---|
| 2026.03.16 | ₩21,953 | ₩22,463 | ₩21,940 | ₩22,356 | +1.83% | 69.9만 |
|---|
| 2026.03.13 | ₩22,262 | ₩22,423 | ₩21,189 | ₩21,310 | -4.28% | 136.3만 |
|---|
| 2026.03.12 | ₩23,013 | ₩23,120 | ₩22,530 | ₩22,557 | -1.98% | 55.3만 |
|---|
| 2026.03.11 | ₩23,147 | ₩23,375 | ₩22,865 | ₩22,946 | -0.87% | 57.4만 |
|---|
| 2026.03.10 | ₩23,536 | ₩23,710 | ₩23,227 | ₩23,254 | -1.20% | 30.5만 |
|---|
| 2026.03.09 | ₩22,879 | ₩23,335 | ₩22,691 | ₩23,335 | +1.99% | 67.2만 |
|---|
| 2026.03.06 | ₩22,664 | ₩22,986 | ₩22,543 | ₩22,704 | +0.18% | 74.9만 |
|---|
| 2026.03.05 | ₩23,268 | ₩23,268 | ₩22,557 | ₩22,745 | -2.25% | 79.2만 |
|---|
| 2026.03.04 | ₩23,455 | ₩23,589 | ₩23,147 | ₩23,375 | -0.34% | 41만 |
|---|
| 2026.03.03 | ₩23,066 | ₩23,120 | ₩21,926 | ₩22,999 | -0.29% | 97.6만 |
|---|
| 2026.03.02 | ₩24,796 | ₩25,078 | ₩24,434 | ₩24,984 | +0.76% | 93.9만 |
|---|
| 2026.02.27 | ₩25,346 | ₩25,454 | ₩24,984 | ₩25,400 | +0.21% | 102.4만 |
|---|
| 2026.02.26 | ₩24,542 | ₩24,783 | ₩23,898 | ₩24,716 | +0.71% | 51.3만 |
|---|
| 2026.02.25 | ₩24,971 | ₩25,306 | ₩24,743 | ₩24,863 | -0.43% | 105.5만 |
|---|
| 2026.02.24 | ₩23,294 | ₩24,072 | ₩23,160 | ₩24,032 | +3.17% | 85.6만 |
|---|
| 2026.02.23 | ₩23,603 | ₩23,817 | ₩23,120 | ₩23,670 | +0.28% | 85.6만 |
|---|
| 2026.02.20 | ₩23,281 | ₩23,576 | ₩23,133 | ₩23,402 | +0.52% | 137.2만 |
|---|
| 2026.02.19 | ₩22,691 | ₩22,812 | ₩22,423 | ₩22,812 | +0.53% | 56.1만 |
|---|
| 2026.02.18 | ₩22,677 | ₩23,080 | ₩22,677 | ₩22,892 | +0.95% | 68.4만 |
|---|
| 2026.02.17 | ₩21,953 | ₩22,235 | ₩21,725 | ₩22,020 | +0.31% | 79.2만 |
|---|
| 2026.02.13 | ₩22,423 | ₩22,691 | ₩22,128 | ₩22,396 | -0.12% | 140.2만 |
|---|
| 2026.02.12 | ₩23,335 | ₩23,509 | ₩21,806 | ₩21,833 | -6.44% | 107.6만 |
|---|
| 2026.02.11 | ₩23,817 | ₩23,871 | ₩23,160 | ₩23,616 | -0.84% | 61.2만 |
|---|
| 2026.02.10 | ₩23,576 | ₩23,764 | ₩22,852 | ₩22,959 | -2.62% | 71.6만 |
|---|
| 2026.02.09 | ₩22,879 | ₩23,750 | ₩22,879 | ₩23,737 | +3.75% | 72만 |
|---|
| 2026.02.06 | ₩22,396 | ₩23,254 | ₩22,262 | ₩23,093 | +3.11% | 73.5만 |
|---|
| 2026.02.05 | ₩22,530 | ₩22,973 | ₩21,725 | ₩21,752 | -3.45% | 166.7만 |
|---|
| 2026.02.04 | ₩24,944 | ₩25,132 | ₩23,496 | ₩24,019 | -3.71% | 62만 |
|---|
| 2026.02.03 | ₩24,139 | ₩24,850 | ₩23,724 | ₩24,247 | +0.44% | 128만 |
|---|
| 2026.02.02 | ₩23,013 | ₩23,965 | ₩22,208 | ₩23,066 | +0.23% | 166.7만 |
|---|
| 2026.01.30 | ₩25,319 | ₩25,708 | ₩21,859 | ₩23,496 | -7.20% | 501.9만 |
|---|
| 2026.01.29 | ₩30,737 | ₩31,046 | ₩27,519 | ₩28,913 | -5.93% | 176.7만 |
|---|
| 2026.01.28 | ₩29,101 | ₩29,584 | ₩28,122 | ₩29,423 | +1.11% | 148.4만 |
|---|
| 2026.01.27 | ₩28,779 | ₩29,088 | ₩27,224 | ₩28,310 | -1.63% | 210만 |
|---|
| 2026.01.26 | ₩30,979 | ₩31,931 | ₩28,981 | ₩29,812 | -3.77% | 450.9만 |
|---|
| 2026.01.23 | ₩29,477 | ₩30,281 | ₩29,249 | ₩30,281 | +2.73% | 189.1만 |
|---|
| 2026.01.22 | ₩27,505 | ₩28,699 | ₩27,291 | ₩28,699 | +4.34% | 127.6만 |
|---|
| 2026.01.21 | ₩27,358 | ₩27,733 | ₩26,620 | ₩27,170 | -0.69% | 137.4만 |
|---|
| 2026.01.20 | ₩26,191 | ₩27,049 | ₩26,124 | ₩27,009 | +3.12% | 157.5만 |
|---|
| 2026.01.16 | ₩25,373 | ₩25,628 | ₩24,676 | ₩25,105 | -1.06% | 138.5만 |
|---|
| 2026.01.15 | ₩25,936 | ₩26,513 | ₩25,547 | ₩26,178 | +0.93% | 85만 |
|---|
| 2026.01.14 | ₩26,030 | ₩26,540 | ₩25,722 | ₩26,486 | +1.75% | 101.1만 |
|---|
| 2026.01.13 | ₩26,151 | ₩26,339 | ₩25,239 | ₩25,494 | -2.51% | 150.5만 |
|---|
| 2026.01.12 | ₩25,668 | ₩26,285 | ₩25,655 | ₩25,869 | +0.78% | 116.1만 |
|---|
| 2026.01.09 | ₩25,467 | ₩25,842 | ₩25,011 | ₩25,172 | -1.16% | 109.3만 |
|---|
| 2026.01.08 | ₩24,528 | ₩24,917 | ₩24,247 | ₩24,796 | +1.09% | 71.8만 |
|---|
| 2026.01.07 | ₩24,729 | ₩25,239 | ₩24,542 | ₩25,226 | +2.01% | 96.1만 |
|---|
| 2026.01.06 | ₩25,360 | ₩26,580 | ₩25,360 | ₩26,205 | +3.33% | 167.2만 |
|---|
| 2026.01.05 | ₩24,314 | ₩24,890 | ₩24,179 | ₩24,327 | +0.06% | 136.4만 |
|---|
| 2026.01.02 | ₩23,469 | ₩23,670 | ₩22,959 | ₩23,335 | -0.57% | 105.6만 |
|---|
| 2025.12.31 | ₩22,637 | ₩22,999 | ₩22,195 | ₩22,584 | -0.24% | 124.1만 |
|---|
| 2025.12.30 | ₩23,858 | ₩24,206 | ₩23,281 | ₩23,603 | -1.07% | 154.4만 |
|---|
| 2025.12.29 | ₩23,737 | ₩23,804 | ₩22,490 | ₩23,147 | -2.49% | 281.3만 |
|---|
| 2025.12.26 | ₩25,239 | ₩26,741 | ₩25,145 | ₩26,741 | +5.95% | 252.2만 |
|---|
| 2025.12.24 | ₩24,957 | ₩25,145 | ₩23,107 | ₩24,045 | -3.65% | 181.2만 |
|---|
| 2025.12.23 | ₩24,381 | ₩25,306 | ₩24,166 | ₩25,051 | +2.75% | 258.7만 |
|---|
| 2025.12.22 | ₩23,080 | ₩23,428 | ₩22,664 | ₩23,415 | +1.45% | 439.8만 |
|---|
| 2025.12.19 | ₩21,900 | ₩22,771 | ₩21,900 | ₩22,114 | +0.98% | 298.8만 |
|---|
| 2025.12.18 | ₩22,061 | ₩22,262 | ₩21,846 | ₩21,967 | -0.43% | 304만 |
|---|
| 2025.12.17 | ₩22,020 | ₩22,128 | ₩21,658 | ₩21,859 | -0.73% | 274.4만 |
|---|
| 2025.12.16 | ₩21,430 | ₩21,752 | ₩21,403 | ₩21,658 | +1.06% | 131.7만 |
|---|
| 2025.12.15 | ₩21,162 | ₩21,296 | ₩20,921 | ₩21,082 | -0.38% | 145.7만 |
|---|
| 2025.12.12 | ₩20,974 | ₩20,974 | ₩20,156 | ₩20,505 | -2.24% | 121만 |
|---|
| 2025.12.11 | ₩19,915 | ₩20,170 | ₩19,754 | ₩20,170 | +1.28% | 76.3만 |
|---|
| 2025.12.10 | ₩19,687 | ₩19,727 | ₩19,365 | ₩19,714 | +0.14% | 86.4만 |
|---|
| 2025.12.09 | ₩19,660 | ₩20,183 | ₩19,580 | ₩20,129 | +2.39% | 112.1만 |
|---|
| 2025.12.08 | ₩19,727 | ₩19,794 | ₩19,432 | ₩19,580 | -0.75% | 43.6만 |
|---|
| 2025.12.05 | ₩19,566 | ₩19,673 | ₩19,378 | ₩19,526 | -0.21% | 33.7만 |
|---|
| 2025.12.04 | ₩19,352 | ₩19,580 | ₩19,311 | ₩19,553 | +1.04% | 22.7만 |
|---|
| 2025.12.03 | ₩19,580 | ₩19,794 | ₩19,405 | ₩19,794 | +1.10% | 49.2만 |
|---|
| 2025.12.02 | ₩19,566 | ₩19,687 | ₩19,231 | ₩19,687 | +0.62% | 73.4만 |
|---|
| 2025.12.01 | ₩19,875 | ₩19,969 | ₩19,472 | ₩19,593 | -1.42% | 95.7만 |
|---|
| 2025.11.28 | ₩19,311 | ₩19,727 | ₩19,244 | ₩19,606 | +1.53% | 59.7만 |
|---|
| 2025.11.26 | ₩18,467 | ₩18,788 | ₩18,306 | ₩18,775 | +1.67% | 56.5만 |
|---|
| 2025.11.25 | ₩18,265 | ₩18,319 | ₩18,118 | ₩18,265 | 0.00% | 47.3만 |
|---|
| 2025.11.24 | ₩18,037 | ₩18,332 | ₩17,970 | ₩18,265 | +1.26% | 43.3만 |
|---|
| 2025.11.21 | ₩17,836 | ₩18,091 | ₩17,716 | ₩17,876 | +0.23% | 59.2만 |
|---|
| 2025.11.20 | ₩18,386 | ₩18,547 | ₩17,863 | ₩17,890 | -2.70% | 61.6만 |
|---|
| 2025.11.19 | ₩18,493 | ₩18,654 | ₩18,198 | ₩18,225 | -1.45% | 36.5만 |
|---|
| 2025.11.18 | ₩18,359 | ₩18,480 | ₩17,997 | ₩18,292 | -0.37% | 54.3만 |
|---|
| 2025.11.17 | ₩18,359 | ₩18,507 | ₩18,024 | ₩18,198 | -0.88% | 46.9만 |
|---|
| 2025.11.14 | ₩18,171 | ₩18,721 | ₩18,064 | ₩18,493 | +1.77% | 69.3만 |
|---|
| 2025.11.13 | ₩19,177 | ₩19,271 | ₩18,802 | ₩18,896 | -1.47% | 86만 |
|---|
| 2025.11.12 | ₩18,829 | ₩19,432 | ₩18,802 | ₩19,392 | +2.99% | 100.4만 |
|---|
| 2025.11.11 | ₩19,003 | ₩19,016 | ₩18,668 | ₩18,976 | -0.14% | 46.2만 |
|---|
| 2025.11.10 | ₩18,507 | ₩18,829 | ₩18,399 | ₩18,788 | +1.52% | 70.5만 |
|---|
| 2025.11.07 | ₩18,198 | ₩18,373 | ₩18,037 | ₩18,306 | +0.59% | 51.1만 |
|---|
| 2025.11.06 | ₩18,373 | ₩18,507 | ₩17,876 | ₩18,037 | -1.82% | 89만 |
|---|
| 2025.11.05 | ₩18,171 | ₩18,534 | ₩18,171 | ₩18,480 | +1.70% | 85.9만 |
|---|
| 2025.11.04 | ₩18,346 | ₩18,547 | ₩18,171 | ₩18,185 | -0.88% | 46.1만 |
|---|
| 2025.11.03 | ₩18,976 | ₩19,030 | ₩18,574 | ₩18,654 | -1.70% | 54.4만 |
|---|
| 2025.10.31 | ₩19,043 | ₩19,124 | ₩18,708 | ₩18,815 | -1.20% | 43.8만 |
|---|
| 2025.10.30 | ₩18,735 | ₩19,191 | ₩18,721 | ₩19,191 | +2.43% | 37.5만 |
|---|
| 2025.10.29 | ₩18,762 | ₩18,896 | ₩18,560 | ₩18,681 | -0.43% | 46.4만 |
|---|
| 2025.10.28 | ₩18,373 | ₩18,668 | ₩18,239 | ₩18,520 | +0.80% | 78.2만 |
|---|
| 2025.10.27 | ₩18,775 | ₩18,842 | ₩18,265 | ₩18,627 | -0.79% | 116.5만 |
|---|
| 2025.10.24 | ₩19,070 | ₩19,271 | ₩18,896 | ₩18,990 | -0.42% | 72만 |
|---|
| 2025.10.23 | ₩19,338 | ₩19,513 | ₩19,218 | ₩19,311 | -0.14% | 95.1만 |
|---|
| 2025.10.22 | ₩18,574 | ₩19,137 | ₩18,332 | ₩19,083 | +2.74% | 181.4만 |
|---|
| 2025.10.21 | ₩18,654 | ₩18,681 | ₩18,064 | ₩18,426 | -1.22% | 195.4만 |
|---|
| 2025.10.20 | ₩19,526 | ₩19,754 | ₩19,419 | ₩19,714 | +0.96% | 89.4만 |
|---|
| 2025.10.17 | ₩20,022 | ₩20,022 | ₩19,204 | ₩19,231 | -3.95% | 244.5만 |
|---|
| 2025.10.16 | ₩20,746 | ₩20,988 | ₩20,559 | ₩20,894 | +0.71% | 322.8만 |
|---|
| 2025.10.15 | ₩20,223 | ₩20,357 | ₩20,049 | ₩20,277 | +0.27% | 94.6만 |
|---|
| 2025.10.14 | ₩19,633 | ₩20,210 | ₩19,459 | ₩19,955 | +1.64% | 123.9만 |
|---|
| 2025.10.13 | ₩19,861 | ₩20,183 | ₩19,673 | ₩19,767 | -0.47% | 132만 |
|---|
| 2025.10.10 | ₩19,700 | ₩19,781 | ₩19,164 | ₩19,338 | -1.84% | 80.8만 |
|---|