시장 데이터를 불러오는 중
전체 종목
Themes Silver Miners ETF 과거 주가
Themes Silver Miners ETF · AGMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Silver Miners ETF · AGMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,758 | ₩93,758 | ₩93,758 | ₩93,758 | 0.00% | 400 |
| 2026.10.08 | ₩89,183 | ₩91,101 | ₩89,183 | ₩91,101 | +2.15% | 800 |
| 2026.10.07 | ₩91,007 | ₩91,007 | ₩90,176 | ₩90,479 | -0.58% | 1.8천 |
| 2026.10.06 | ₩93,193 | ₩93,193 | ₩93,193 | ₩93,193 | 0.00% | 300 |
| 2026.10.05 | ₩92,831 | ₩92,986 | ₩91,530 | ₩92,986 | +0.17% | 1.8천 |
| 2026.10.02 | ₩93,541 | ₩93,541 | ₩92,837 | ₩92,837 | -0.75% | 300 |
| 2026.10.01 | ₩91,718 | ₩92,254 | ₩91,718 | ₩92,018 | +0.33% | 700 |
| 2026.09.30 | ₩94,393 | ₩94,393 | ₩92,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,852 |
| -1.63% |
| 300 |
| 2026.09.29 | ₩93,906 | ₩93,906 | ₩93,906 | ₩93,906 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩94,547 | ₩94,547 | ₩93,427 | ₩93,427 | -1.18% | 300 |
|---|
| 2026.09.25 | ₩96,867 | ₩97,765 | ₩96,867 | ₩97,765 | +0.93% | 1천 |
|---|
| 2026.09.24 | ₩97,061 | ₩97,061 | ₩97,061 | ₩97,061 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩100,635 | ₩100,876 | ₩98,469 | ₩98,469 | -2.15% | 3천 |
|---|
| 2026.09.22 | ₩102,606 | ₩103,526 | ₩102,606 | ₩103,526 | +0.90% | 800 |
|---|
| 2026.09.21 | ₩99,341 | ₩100,101 | ₩98,851 | ₩100,101 | +0.77% | 2.9천 |
|---|
| 2026.09.18 | ₩101,486 | ₩101,493 | ₩99,673 | ₩100,884 | -0.59% | 1.3천 |
|---|
| 2026.09.17 | ₩99,388 | ₩100,770 | ₩99,388 | ₩100,770 | +1.39% | 1천 |
|---|
| 2026.09.16 | ₩99,133 | ₩99,615 | ₩95,978 | ₩95,978 | -3.18% | 1.2천 |
|---|
| 2026.09.15 | ₩98,596 | ₩98,596 | ₩97,447 | ₩97,447 | -1.17% | 500 |
|---|
| 2026.09.14 | ₩98,490 | ₩98,490 | ₩98,490 | ₩98,490 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩103,209 | ₩104,295 | ₩102,056 | ₩102,056 | -1.12% | 7.1천 |
|---|
| 2026.09.10 | ₩104,282 | ₩104,282 | ₩102,130 | ₩102,130 | -2.06% | 3.4천 |
|---|
| 2026.09.09 | ₩107,272 | ₩107,272 | ₩106,762 | ₩106,953 | -0.30% | 600 |
|---|
| 2026.09.08 | ₩105,784 | ₩106,427 | ₩105,538 | ₩105,538 | -0.23% | 1.4천 |
|---|
| 2026.09.04 | ₩105,743 | ₩105,757 | ₩105,482 | ₩105,482 | -0.25% | 1.4천 |
|---|
| 2026.09.03 | ₩107,741 | ₩107,879 | ₩107,125 | ₩107,879 | +0.13% | 2.6천 |
|---|
| 2026.09.02 | ₩104,463 | ₩104,559 | ₩103,571 | ₩104,559 | +0.09% | 1.1천 |
|---|
| 2026.09.01 | ₩100,930 | ₩101,479 | ₩100,568 | ₩100,568 | -0.36% | 3.1천 |
|---|
| 2026.08.31 | ₩103,544 | ₩104,074 | ₩103,222 | ₩104,074 | +0.51% | 2천 |
|---|
| 2026.08.28 | ₩108,962 | ₩109,243 | ₩105,215 | ₩105,215 | -3.44% | 1.5천 |
|---|
| 2026.08.27 | ₩106,669 | ₩108,908 | ₩106,669 | ₩108,908 | +2.10% | 600 |
|---|
| 2026.08.26 | ₩107,976 | ₩107,976 | ₩106,954 | ₩106,954 | -0.95% | 400 |
|---|
| 2026.08.25 | ₩108,599 | ₩108,599 | ₩108,264 | ₩108,436 | -0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩105,717 | ₩106,400 | ₩105,717 | ₩106,400 | +0.65% | 1천 |
|---|
| 2026.08.21 | ₩106,628 | ₩106,628 | ₩105,663 | ₩105,997 | -0.59% | 1.7천 |
|---|
| 2026.08.20 | ₩103,464 | ₩103,657 | ₩103,450 | ₩103,657 | +0.19% | 1.7천 |
|---|
| 2026.08.19 | ₩98,570 | ₩102,099 | ₩98,570 | ₩102,099 | +3.58% | 2.2천 |
|---|
| 2026.08.18 | ₩94,541 | ₩94,541 | ₩94,541 | ₩94,541 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩96,733 | ₩97,837 | ₩96,733 | ₩97,837 | +1.14% | 500 |
|---|
| 2026.08.14 | ₩97,276 | ₩97,711 | ₩96,851 | ₩96,851 | -0.44% | 1천 |
|---|
| 2026.08.13 | ₩96,518 | ₩96,518 | ₩95,452 | ₩95,672 | -0.88% | 2.6천 |
|---|
| 2026.08.12 | ₩99,991 | ₩99,991 | ₩98,202 | ₩98,202 | -1.79% | 3.8천 |
|---|
| 2026.08.11 | ₩98,878 | ₩98,878 | ₩98,022 | ₩98,022 | -0.87% | 600 |
|---|
| 2026.08.10 | ₩97,671 | ₩99,173 | ₩97,671 | ₩98,419 | +0.77% | 500 |
|---|
| 2026.08.07 | ₩94,399 | ₩96,840 | ₩94,399 | ₩96,198 | +1.90% | 3.1천 |
|---|
| 2026.08.06 | ₩90,229 | ₩91,224 | ₩90,229 | ₩91,224 | +1.10% | 200 |
|---|
| 2026.08.05 | ₩91,557 | ₩91,557 | ₩90,196 | ₩91,286 | -0.30% | 3.2천 |
|---|
| 2026.08.04 | ₩85,389 | ₩85,985 | ₩85,389 | ₩85,858 | +0.55% | 500 |
|---|
| 2026.08.03 | ₩80,199 | ₩81,735 | ₩79,877 | ₩81,735 | +1.91% | 1.8천 |
|---|
| 2026.07.31 | ₩80,159 | ₩80,883 | ₩79,784 | ₩80,316 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩80,347 | ₩82,837 | ₩80,347 | ₩82,837 | +3.10% | 1.3천 |
|---|
| 2026.07.29 | ₩79,515 | ₩79,662 | ₩79,420 | ₩79,420 | -0.12% | 700 |
|---|
| 2026.07.28 | ₩81,419 | ₩81,419 | ₩80,603 | ₩80,603 | -1.00% | 300 |
|---|
| 2026.07.27 | ₩82,144 | ₩82,463 | ₩82,144 | ₩82,463 | +0.39% | 300 |
|---|
| 2026.07.24 | ₩81,614 | ₩81,614 | ₩81,614 | ₩81,614 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,889 | ₩81,889 | ₩81,889 | ₩81,889 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩84,182 | ₩84,524 | ₩84,182 | ₩84,524 | +0.41% | 600 |
|---|
| 2026.07.21 | ₩80,239 | ₩81,579 | ₩80,239 | ₩81,579 | +1.67% | 800 |
|---|
| 2026.07.20 | ₩77,705 | ₩77,705 | ₩77,544 | ₩77,591 | -0.15% | 700 |
|---|
| 2026.07.17 | ₩76,921 | ₩77,576 | ₩76,793 | ₩77,576 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩78,510 | ₩78,510 | ₩77,334 | ₩77,334 | -1.50% | 2.1천 |
|---|
| 2026.07.15 | ₩81,795 | ₩81,795 | ₩79,033 | ₩80,583 | -1.48% | 1.7천 |
|---|
| 2026.07.14 | ₩81,802 | ₩81,802 | ₩81,084 | ₩81,556 | -0.30% | 500 |
|---|
| 2026.07.13 | ₩80,347 | ₩80,347 | ₩79,086 | ₩79,368 | -1.22% | 1.4천 |
|---|
| 2026.07.10 | ₩81,956 | ₩81,976 | ₩81,808 | ₩81,976 | +0.02% | 1천 |
|---|
| 2026.07.09 | ₩81,326 | ₩82,009 | ₩81,259 | ₩81,551 | +0.28% | 7.1천 |
|---|
| 2026.07.08 | ₩78,020 | ₩79,274 | ₩77,598 | ₩79,274 | +1.61% | 2.1천 |
|---|
| 2026.07.07 | ₩83,551 | ₩83,551 | ₩81,191 | ₩81,299 | -2.70% | 3.4천 |
|---|
| 2026.07.06 | ₩85,214 | ₩85,214 | ₩84,483 | ₩85,185 | -0.03% | 1.6천 |
|---|
| 2026.07.02 | ₩86,019 | ₩86,019 | ₩84,061 | ₩85,118 | -1.05% | 800 |
|---|
| 2026.07.01 | ₩81,031 | ₩83,686 | ₩81,031 | ₩82,268 | +1.53% | 1.5천 |
|---|
| 2026.06.30 | ₩82,868 | ₩82,868 | ₩81,902 | ₩82,253 | -0.74% | 1천 |
|---|
| 2026.06.29 | ₩81,741 | ₩82,660 | ₩81,728 | ₩82,465 | +0.89% | 1.5천 |
|---|
| 2026.06.26 | ₩82,848 | ₩83,432 | ₩82,848 | ₩83,432 | +0.71% | 600 |
|---|
| 2026.06.25 | ₩80,092 | ₩81,694 | ₩80,079 | ₩81,694 | +2.00% | 1.4천 |
|---|
| 2026.06.24 | ₩79,931 | ₩79,931 | ₩78,751 | ₩79,656 | -0.34% | 1.6천 |
|---|
| 2026.06.23 | ₩81,151 | ₩84,061 | ₩81,151 | ₩82,881 | +2.13% | 2.3천 |
|---|
| 2026.06.22 | ₩88,513 | ₩88,513 | ₩87,629 | ₩88,271 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩90,792 | ₩90,859 | ₩89,009 | ₩89,434 | -1.50% | 1.1천 |
|---|
| 2026.06.17 | ₩96,156 | ₩96,156 | ₩91,176 | ₩91,176 | -5.18% | 1.5천 |
|---|
| 2026.06.16 | ₩94,916 | ₩95,043 | ₩93,984 | ₩94,875 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩91,181 | ₩95,204 | ₩91,181 | ₩92,530 | +1.48% | 2.7천 |
|---|
| 2026.06.12 | ₩86,032 | ₩87,550 | ₩86,032 | ₩87,550 | +1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩79,904 | ₩84,313 | ₩79,904 | ₩84,313 | +5.52% | 1천 |
|---|
| 2026.06.10 | ₩79,261 | ₩81,379 | ₩78,684 | ₩78,864 | -0.50% | 3.4천 |
|---|
| 2026.06.09 | ₩84,785 | ₩84,785 | ₩81,259 | ₩82,598 | -2.58% | 2.4천 |
|---|
| 2026.06.08 | ₩85,040 | ₩85,429 | ₩84,506 | ₩84,506 | -0.63% | 4.2천 |
|---|
| 2026.06.05 | ₩90,538 | ₩90,538 | ₩83,605 | ₩83,955 | -7.27% | 2.8천 |
|---|
| 2026.06.04 | ₩93,327 | ₩93,646 | ₩93,327 | ₩93,646 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩94,205 | ₩94,205 | ₩93,347 | ₩93,347 | -0.91% | 3.6천 |
|---|
| 2026.06.02 | ₩97,477 | ₩97,994 | ₩96,558 | ₩97,994 | +0.53% | 1.4천 |
|---|
| 2026.06.01 | ₩95,432 | ₩95,432 | ₩93,716 | ₩95,362 | -0.07% | 2.6천 |
|---|
| 2026.05.29 | ₩94,346 | ₩97,190 | ₩94,346 | ₩97,190 | +3.01% | 900 |
|---|
| 2026.05.28 | ₩91,436 | ₩95,381 | ₩91,436 | ₩95,381 | +4.31% | 800 |
|---|
| 2026.05.27 | ₩93,032 | ₩93,441 | ₩92,569 | ₩92,569 | -0.50% | 2천 |
|---|
| 2026.05.26 | ₩93,327 | ₩94,713 | ₩93,327 | ₩94,713 | +1.49% | 3.2천 |
|---|
| 2026.05.22 | ₩91,865 | ₩92,804 | ₩91,865 | ₩92,054 | +0.21% | 1.1천 |
|---|
| 2026.05.21 | ₩93,246 | ₩93,288 | ₩93,246 | ₩93,288 | +0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩90,631 | ₩93,447 | ₩90,631 | ₩93,155 | +2.78% | 3.1천 |
|---|
| 2026.05.19 | ₩92,200 | ₩92,200 | ₩89,552 | ₩89,552 | -2.87% | 1.2만 |
|---|
| 2026.05.18 | ₩96,813 | ₩96,813 | ₩94,131 | ₩94,476 | -2.41% | 2.2천 |
|---|
| 2026.05.15 | ₩96,612 | ₩96,612 | ₩94,533 | ₩94,992 | -1.68% | 8.3천 |
|---|
| 2026.05.14 | ₩104,067 | ₩104,470 | ₩103,885 | ₩103,885 | -0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩107,138 | ₩107,714 | ₩107,138 | ₩107,708 | +0.53% | 2천 |
|---|
| 2026.05.12 | ₩103,906 | ₩106,929 | ₩103,705 | ₩106,929 | +2.91% | 2.1천 |
|---|
| 2026.05.11 | ₩102,056 | ₩105,918 | ₩102,056 | ₩105,312 | +3.19% | 4.2천 |
|---|
| 2026.05.08 | ₩101,761 | ₩101,788 | ₩100,500 | ₩100,865 | -0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩100,246 | ₩102,767 | ₩98,013 | ₩98,013 | -2.23% | 4.9천 |
|---|
| 2026.05.06 | ₩95,351 | ₩97,323 | ₩95,351 | ₩97,206 | +1.94% | 4.8천 |
|---|
| 2026.05.05 | ₩91,141 | ₩91,932 | ₩89,618 | ₩89,618 | -1.67% | 1천 |
|---|
| 2026.05.04 | ₩89,958 | ₩89,958 | ₩89,958 | ₩89,958 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩91,356 | ₩92,153 | ₩91,356 | ₩91,750 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩91,376 | ₩91,376 | ₩90,807 | ₩91,357 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩89,961 | ₩89,961 | ₩89,116 | ₩89,183 | -0.86% | 2.2천 |
|---|
| 2026.04.28 | ₩91,047 | ₩91,052 | ₩90,672 | ₩91,052 | +0.01% | 3.6천 |
|---|
| 2026.04.27 | ₩95,700 | ₩95,734 | ₩95,059 | ₩95,734 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩96,679 | ₩96,829 | ₩94,535 | ₩96,829 | +0.16% | 3.4천 |
|---|
| 2026.04.23 | ₩95,667 | ₩95,667 | ₩95,667 | ₩95,667 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩98,677 | ₩99,119 | ₩98,342 | ₩98,779 | +0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩95,927 | ₩95,927 | ₩95,927 | ₩95,927 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩101,680 | ₩101,680 | ₩100,447 | ₩101,163 | -0.51% | 1.6천 |
|---|
| 2026.04.17 | ₩102,136 | ₩103,585 | ₩102,029 | ₩102,170 | +0.03% | 2천 |
|---|
| 2026.04.16 | ₩99,079 | ₩99,119 | ₩98,694 | ₩98,694 | -0.39% | 1.6천 |
|---|
| 2026.04.15 | ₩100,474 | ₩100,661 | ₩99,357 | ₩99,357 | -1.11% | 3.2천 |
|---|
| 2026.04.14 | ₩98,717 | ₩101,131 | ₩98,717 | ₩100,795 | +2.11% | 1.2천 |
|---|
| 2026.04.13 | ₩97,809 | ₩97,809 | ₩97,809 | ₩97,809 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩97,631 | ₩98,288 | ₩97,219 | ₩97,219 | -0.42% | 1.2천 |
|---|
| 2026.04.09 | ₩96,545 | ₩97,631 | ₩96,545 | ₩96,946 | +0.42% | 2.1천 |
|---|
| 2026.04.08 | ₩99,683 | ₩99,683 | ₩96,393 | ₩96,393 | -3.30% | 900 |
|---|
| 2026.04.07 | ₩92,160 | ₩93,246 | ₩91,114 | ₩93,246 | +1.18% | 2.6천 |
|---|
| 2026.04.06 | ₩93,107 | ₩93,107 | ₩93,107 | ₩93,107 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩91,181 | ₩93,836 | ₩91,181 | ₩93,622 | +2.68% | 1.4천 |
|---|
| 2026.04.01 | ₩93,085 | ₩95,680 | ₩92,153 | ₩94,418 | +1.43% | 3.2천 |
|---|
| 2026.03.31 | ₩87,051 | ₩90,725 | ₩86,689 | ₩90,507 | +3.97% | 3.1천 |
|---|
| 2026.03.30 | ₩85,469 | ₩85,898 | ₩83,914 | ₩84,340 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩81,714 | ₩85,858 | ₩81,714 | ₩85,229 | +4.30% | 1.6천 |
|---|
| 2026.03.26 | ₩84,369 | ₩84,369 | ₩82,306 | ₩82,590 | -2.11% | 4.4천 |
|---|
| 2026.03.25 | ₩88,043 | ₩88,416 | ₩87,425 | ₩87,425 | -0.70% | 2.4천 |
|---|
| 2026.03.24 | ₩82,237 | ₩84,959 | ₩82,237 | ₩84,862 | +3.19% | 3.9천 |
|---|
| 2026.03.23 | ₩81,714 | ₩85,026 | ₩81,714 | ₩83,816 | +2.57% | 3.9천 |
|---|
| 2026.03.20 | ₩82,861 | ₩82,861 | ₩78,550 | ₩80,229 | -3.18% | 4.3천 |
|---|
| 2026.03.19 | ₩80,534 | ₩83,176 | ₩80,159 | ₩83,176 | +3.28% | 1.5만 |
|---|
| 2026.03.18 | ₩91,825 | ₩91,825 | ₩88,084 | ₩88,308 | -3.83% | 5.8천 |
|---|
| 2026.03.17 | ₩96,370 | ₩96,451 | ₩94,198 | ₩94,529 | -1.91% | 1.5천 |
|---|
| 2026.03.16 | ₩95,217 | ₩95,485 | ₩93,654 | ₩95,353 | +0.14% | 2.5천 |
|---|
| 2026.03.13 | ₩101,171 | ₩101,171 | ₩94,171 | ₩94,578 | -6.52% | 3.9천 |
|---|
| 2026.03.12 | ₩102,217 | ₩102,217 | ₩100,405 | ₩100,593 | -1.59% | 1.7천 |
|---|
| 2026.03.11 | ₩101,372 | ₩103,346 | ₩100,849 | ₩103,346 | +1.95% | 2.2천 |
|---|
| 2026.03.10 | ₩106,065 | ₩108,077 | ₩106,065 | ₩106,317 | +0.24% | 1.4천 |
|---|
| 2026.03.09 | ₩100,487 | ₩103,177 | ₩96,545 | ₩103,177 | +2.68% | 4.3천 |
|---|
| 2026.03.06 | ₩101,882 | ₩103,249 | ₩99,119 | ₩101,902 | +0.02% | 3.4천 |
|---|
| 2026.03.05 | ₩107,741 | ₩107,741 | ₩102,163 | ₩103,871 | -3.59% | 3.9천 |
|---|
| 2026.03.04 | ₩109,484 | ₩110,502 | ₩109,230 | ₩109,785 | +0.27% | 6.9천 |
|---|
| 2026.03.03 | ₩106,977 | ₩110,651 | ₩104,523 | ₩108,185 | +1.13% | 7.8천 |
|---|
| 2026.03.02 | ₩120,306 | ₩120,306 | ₩115,666 | ₩118,469 | -1.53% | 4.8천 |
|---|
| 2026.02.27 | ₩117,557 | ₩120,601 | ₩117,557 | ₩120,218 | +2.26% | 6.5천 |
|---|
| 2026.02.26 | ₩113,480 | ₩117,561 | ₩112,019 | ₩117,561 | +3.60% | 4.2천 |
|---|
| 2026.02.25 | ₩115,894 | ₩116,283 | ₩114,325 | ₩115,043 | -0.73% | 3.8천 |
|---|
| 2026.02.24 | ₩110,276 | ₩114,707 | ₩108,613 | ₩114,070 | +3.44% | 8천 |
|---|
| 2026.02.23 | ₩111,053 | ₩113,883 | ₩111,053 | ₩112,215 | +1.05% | 5.2천 |
|---|
| 2026.02.20 | ₩105,569 | ₩109,927 | ₩105,569 | ₩109,482 | +3.71% | 6.1천 |
|---|
| 2026.02.19 | ₩104,295 | ₩105,629 | ₩104,295 | ₩105,570 | +1.22% | 2.8천 |
|---|
| 2026.02.18 | ₩103,692 | ₩104,156 | ₩102,834 | ₩103,441 | -0.24% | 1.2천 |
|---|
| 2026.02.17 | ₩100,232 | ₩101,479 | ₩95,481 | ₩100,282 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩102,337 | ₩105,475 | ₩102,337 | ₩105,011 | +2.61% | 2.2천 |
|---|
| 2026.02.12 | ₩107,272 | ₩107,460 | ₩100,712 | ₩100,712 | -6.11% | 3.4천 |
|---|
| 2026.02.11 | ₩109,940 | ₩109,940 | ₩106,695 | ₩108,233 | -1.55% | 2.5천 |
|---|
| 2026.02.10 | ₩104,657 | ₩107,259 | ₩104,657 | ₩105,241 | +0.56% | 3.9천 |
|---|
| 2026.02.09 | ₩102,847 | ₩106,467 | ₩102,847 | ₩105,871 | +2.94% | 5.5천 |
|---|
| 2026.02.06 | ₩96,478 | ₩100,791 | ₩96,478 | ₩100,791 | +4.47% | 4.3천 |
|---|
| 2026.02.05 | ₩97,255 | ₩99,428 | ₩93,876 | ₩95,016 | -2.30% | 4.6천 |
|---|
| 2026.02.04 | ₩106,642 | ₩106,642 | ₩99,672 | ₩102,638 | -3.75% | 5천 |
|---|
| 2026.02.03 | ₩103,906 | ₩104,177 | ₩101,613 | ₩104,065 | +0.15% | 8.2천 |
|---|
| 2026.02.02 | ₩97,336 | ₩99,783 | ₩95,848 | ₩97,061 | -0.28% | 1.5만 |
|---|
| 2026.01.30 | ₩103,866 | ₩106,347 | ₩98,374 | ₩98,374 | -5.29% | 2.8만 |
|---|
| 2026.01.29 | ₩123,095 | ₩123,095 | ₩111,080 | ₩114,550 | -6.94% | 1.5만 |
|---|
| 2026.01.28 | ₩117,516 | ₩118,536 | ₩114,888 | ₩118,330 | +0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩115,760 | ₩115,760 | ₩110,450 | ₩115,371 | -0.34% | 1.1만 |
|---|
| 2026.01.26 | ₩120,185 | ₩122,336 | ₩114,741 | ₩114,768 | -4.51% | 1.6만 |
|---|
| 2026.01.23 | ₩112,274 | ₩114,119 | ₩111,965 | ₩114,119 | +1.64% | 5.9천 |
|---|
| 2026.01.22 | ₩107,272 | ₩111,241 | ₩107,272 | ₩110,392 | +2.91% | 8.1천 |
|---|
| 2026.01.21 | ₩108,291 | ₩108,492 | ₩105,381 | ₩105,603 | -2.48% | 8.6천 |
|---|
| 2026.01.20 | ₩105,770 | ₩106,669 | ₩104,751 | ₩106,370 | +0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩99,374 | ₩101,136 | ₩99,374 | ₩101,136 | +1.77% | 3천 |
|---|
| 2026.01.15 | ₩98,779 | ₩100,420 | ₩98,779 | ₩99,885 | +1.12% | 1.6천 |
|---|
| 2026.01.14 | ₩100,916 | ₩100,916 | ₩97,081 | ₩99,528 | -1.38% | 5.8천 |
|---|
| 2026.01.13 | ₩100,299 | ₩100,299 | ₩98,556 | ₩98,865 | -1.43% | 8.2천 |
|---|
| 2026.01.12 | ₩97,537 | ₩99,602 | ₩97,537 | ₩98,461 | +0.95% | 8.6천 |
|---|
| 2026.01.09 | ₩90,323 | ₩93,917 | ₩90,323 | ₩93,595 | +3.62% | 3.8천 |
|---|
| 2026.01.08 | ₩89,304 | ₩90,551 | ₩89,237 | ₩90,276 | +1.09% | 1.6만 |
|---|
| 2026.01.07 | ₩91,074 | ₩91,235 | ₩87,735 | ₩91,235 | +0.18% | 8.3천 |
|---|
| 2026.01.06 | ₩90,779 | ₩93,596 | ₩90,779 | ₩93,596 | +3.10% | 1.1천 |
|---|
| 2026.01.05 | ₩87,990 | ₩90,926 | ₩87,547 | ₩89,312 | +1.50% | 5.1천 |
|---|
| 2026.01.02 | ₩87,574 | ₩87,963 | ₩84,631 | ₩86,017 | -1.78% | 5천 |
|---|
| 2025.12.31 | ₩86,810 | ₩88,043 | ₩86,755 | ₩86,755 | -0.06% | 1.7천 |
|---|
| 2025.12.30 | ₩88,499 | ₩89,571 | ₩88,124 | ₩88,325 | -0.20% | 9.1천 |
|---|
| 2025.12.29 | ₩87,762 | ₩87,762 | ₩85,873 | ₩86,353 | -1.61% | 6.9천 |
|---|
| 2025.12.26 | ₩91,342 | ₩91,731 | ₩89,706 | ₩91,322 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩89,827 | ₩89,827 | ₩87,521 | ₩88,568 | -1.40% | 3.3천 |
|---|
| 2025.12.23 | ₩89,264 | ₩90,243 | ₩88,379 | ₩89,221 | -0.05% | 3.4천 |
|---|
| 2025.12.22 | ₩87,011 | ₩90,001 | ₩87,011 | ₩88,969 | +2.25% | 5.3천 |
|---|
| 2025.12.19 | ₩83,927 | ₩86,032 | ₩83,927 | ₩85,312 | +1.65% | 3.8천 |
|---|
| 2025.12.18 | ₩84,101 | ₩84,101 | ₩82,747 | ₩82,747 | -1.61% | 3.1천 |
|---|
| 2025.12.17 | ₩88,794 | ₩88,794 | ₩87,078 | ₩87,307 | -1.67% | 1만 |
|---|
| 2025.12.16 | ₩86,354 | ₩86,473 | ₩85,885 | ₩86,473 | +0.14% | 900 |
|---|
| 2025.12.15 | ₩86,956 | ₩87,145 | ₩86,479 | ₩86,479 | -0.55% | 3천 |
|---|
| 2025.12.12 | ₩88,888 | ₩89,197 | ₩85,161 | ₩86,263 | -2.95% | 2.9천 |
|---|
| 2025.12.11 | ₩85,973 | ₩88,701 | ₩85,395 | ₩87,307 | +1.55% | 2.1천 |
|---|
| 2025.12.10 | ₩83,122 | ₩84,477 | ₩81,744 | ₩84,013 | +1.07% | 1.9천 |
|---|
| 2025.12.09 | ₩82,613 | ₩82,613 | ₩82,302 | ₩82,302 | -0.38% | 600 |
|---|
| 2025.12.08 | ₩81,406 | ₩81,406 | ₩79,482 | ₩79,482 | -2.36% | 900 |
|---|
| 2025.12.05 | ₩81,486 | ₩81,942 | ₩80,758 | ₩80,758 | -0.89% | 1.3천 |
|---|
| 2025.12.04 | ₩80,656 | ₩80,656 | ₩79,249 | ₩80,556 | -0.12% | 4천 |
|---|
| 2025.12.03 | ₩81,486 | ₩82,036 | ₩81,305 | ₩81,305 | -0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩82,613 | ₩82,613 | ₩79,522 | ₩81,508 | -1.34% | 3.6천 |
|---|
| 2025.12.01 | ₩82,975 | ₩82,975 | ₩81,875 | ₩82,398 | -0.69% | 2.7천 |
|---|
| 2025.11.28 | ₩77,263 | ₩80,711 | ₩77,263 | ₩80,711 | +4.46% | 1.2천 |
|---|
| 2025.11.26 | ₩74,353 | ₩76,300 | ₩74,353 | ₩76,300 | +2.62% | 2.2천 |
|---|
| 2025.11.25 | ₩72,237 | ₩72,237 | ₩72,237 | ₩72,237 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩67,715 | ₩71,503 | ₩67,715 | ₩71,503 | +5.59% | 1.7천 |
|---|
| 2025.11.21 | ₩67,789 | ₩68,828 | ₩67,434 | ₩67,593 | -0.29% | 1.9천 |
|---|
| 2025.11.20 | ₩71,336 | ₩71,336 | ₩67,309 | ₩67,309 | -5.64% | 700 |
|---|
| 2025.11.19 | ₩70,893 | ₩71,376 | ₩70,880 | ₩70,924 | +0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩69,786 | ₩70,236 | ₩69,365 | ₩69,837 | +0.07% | 2천 |
|---|
| 2025.11.17 | ₩70,947 | ₩70,947 | ₩69,003 | ₩69,831 | -1.57% | 400 |
|---|
| 2025.11.14 | ₩70,773 | ₩72,107 | ₩70,183 | ₩71,599 | +1.17% | 9.8천 |
|---|
| 2025.11.13 | ₩75,989 | ₩75,989 | ₩73,214 | ₩73,214 | -3.65% | 3.1천 |
|---|
| 2025.11.12 | ₩72,865 | ₩75,164 | ₩72,865 | ₩74,613 | +2.40% | 1.5천 |
|---|
| 2025.11.11 | ₩72,006 | ₩72,411 | ₩71,766 | ₩72,411 | +0.56% | 700 |
|---|
| 2025.11.10 | ₩70,531 | ₩72,543 | ₩70,531 | ₩72,384 | +2.63% | 3.3천 |
|---|
| 2025.11.07 | ₩67,353 | ₩68,312 | ₩67,353 | ₩68,312 | +1.42% | 1.1천 |
|---|
| 2025.11.06 | ₩66,844 | ₩66,962 | ₩66,844 | ₩66,962 | +0.18% | 600 |
|---|
| 2025.11.05 | ₩65,811 | ₩66,236 | ₩65,798 | ₩66,236 | +0.65% | 1천 |
|---|
| 2025.11.04 | ₩66,918 | ₩66,918 | ₩65,637 | ₩65,740 | -1.76% | 900 |
|---|
| 2025.11.03 | ₩69,512 | ₩69,552 | ₩69,433 | ₩69,433 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩70,411 | ₩70,463 | ₩70,411 | ₩70,463 | +0.07% | 400 |
|---|
| 2025.10.30 | ₩71,499 | ₩71,499 | ₩71,499 | ₩71,499 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩71,403 | ₩71,403 | ₩69,518 | ₩69,835 | -2.20% | 2.2천 |
|---|
| 2025.10.28 | ₩67,005 | ₩69,593 | ₩67,005 | ₩69,296 | +3.42% | 3.5천 |
|---|
| 2025.10.27 | ₩68,292 | ₩68,292 | ₩67,011 | ₩68,151 | -0.21% | 4.3천 |
|---|
| 2025.10.24 | ₩70,652 | ₩71,108 | ₩70,116 | ₩70,132 | -0.74% | 3.8천 |
|---|
| 2025.10.23 | ₩71,463 | ₩71,604 | ₩70,805 | ₩70,805 | -0.92% | 4.2천 |
|---|
| 2025.10.22 | ₩68,480 | ₩70,357 | ₩68,466 | ₩69,744 | +1.85% | 3.9천 |
|---|
| 2025.10.21 | ₩71,014 | ₩72,328 | ₩68,225 | ₩69,554 | -2.06% | 3만 |
|---|
| 2025.10.20 | ₩77,370 | ₩77,424 | ₩76,029 | ₩77,422 | +0.07% | 6.4천 |
|---|
| 2025.10.17 | ₩79,985 | ₩79,985 | ₩74,339 | ₩75,184 | -6.00% | 1.4만 |
|---|
| 2025.10.16 | ₩80,374 | ₩82,103 | ₩80,139 | ₩81,275 | +1.12% | 2.5만 |
|---|
| 2025.10.15 | ₩77,933 | ₩80,387 | ₩77,933 | ₩79,153 | +1.57% | 8.4천 |
|---|
| 2025.10.14 | ₩75,667 | ₩77,212 | ₩75,510 | ₩76,042 | +0.50% | 3.8천 |
|---|
| 2025.10.13 | ₩76,223 | ₩77,261 | ₩75,908 | ₩77,063 | +1.10% | 6.5천 |
|---|
| 2025.10.10 | ₩74,527 | ₩74,541 | ₩72,409 | ₩72,602 | -2.58% | 6.8천 |
|---|