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 | ₩93,310 | ₩93,310 | ₩93,310 | ₩93,310 | 0.00% | 400 |
| 2026.10.08 | ₩88,756 | ₩90,665 | ₩88,756 | ₩90,665 | +2.15% | 800 |
| 2026.10.07 | ₩90,571 | ₩90,571 | ₩89,744 | ₩90,045 | -0.58% | 1.8천 |
| 2026.10.06 | ₩92,746 | ₩92,746 | ₩92,746 | ₩92,746 | 0.00% | 300 |
| 2026.10.05 | ₩92,386 | ₩92,541 | ₩91,092 | ₩92,541 | +0.17% | 1.8천 |
| 2026.10.02 | ₩93,093 | ₩93,093 | ₩92,393 | ₩92,393 | -0.75% | 300 |
| 2026.10.01 | ₩91,278 | ₩91,812 | ₩91,278 | ₩91,577 | +0.33% | 700 |
| 2026.09.30 | ₩93,941 | ₩93,941 | ₩92,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,407 |
| -1.63% |
| 300 |
| 2026.09.29 | ₩93,456 | ₩93,456 | ₩93,456 | ₩93,456 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩94,094 | ₩94,094 | ₩92,980 | ₩92,980 | -1.18% | 300 |
|---|
| 2026.09.25 | ₩96,403 | ₩97,297 | ₩96,403 | ₩97,297 | +0.93% | 1천 |
|---|
| 2026.09.24 | ₩96,596 | ₩96,596 | ₩96,596 | ₩96,596 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩100,153 | ₩100,393 | ₩97,998 | ₩97,998 | -2.15% | 3천 |
|---|
| 2026.09.22 | ₩102,114 | ₩103,030 | ₩102,114 | ₩103,030 | +0.90% | 800 |
|---|
| 2026.09.21 | ₩98,865 | ₩99,622 | ₩98,378 | ₩99,622 | +0.77% | 2.9천 |
|---|
| 2026.09.18 | ₩101,000 | ₩101,007 | ₩99,196 | ₩100,401 | -0.59% | 1.3천 |
|---|
| 2026.09.17 | ₩98,912 | ₩100,288 | ₩98,912 | ₩100,288 | +1.39% | 1천 |
|---|
| 2026.09.16 | ₩98,658 | ₩99,139 | ₩95,518 | ₩95,518 | -3.18% | 1.2천 |
|---|
| 2026.09.15 | ₩98,124 | ₩98,124 | ₩96,981 | ₩96,981 | -1.17% | 500 |
|---|
| 2026.09.14 | ₩98,019 | ₩98,019 | ₩98,019 | ₩98,019 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩102,715 | ₩103,796 | ₩101,567 | ₩101,567 | -1.12% | 7.1천 |
|---|
| 2026.09.10 | ₩103,783 | ₩103,783 | ₩101,641 | ₩101,641 | -2.06% | 3.4천 |
|---|
| 2026.09.09 | ₩106,758 | ₩106,758 | ₩106,251 | ₩106,441 | -0.30% | 600 |
|---|
| 2026.09.08 | ₩105,277 | ₩105,918 | ₩105,033 | ₩105,033 | -0.23% | 1.4천 |
|---|
| 2026.09.04 | ₩105,237 | ₩105,250 | ₩104,977 | ₩104,977 | -0.25% | 1.4천 |
|---|
| 2026.09.03 | ₩107,225 | ₩107,363 | ₩106,612 | ₩107,363 | +0.13% | 2.6천 |
|---|
| 2026.09.02 | ₩103,963 | ₩104,059 | ₩103,075 | ₩104,059 | +0.09% | 1.1천 |
|---|
| 2026.09.01 | ₩100,446 | ₩100,993 | ₩100,086 | ₩100,086 | -0.36% | 3.1천 |
|---|
| 2026.08.31 | ₩103,049 | ₩103,576 | ₩102,728 | ₩103,576 | +0.51% | 2천 |
|---|
| 2026.08.28 | ₩108,440 | ₩108,720 | ₩104,711 | ₩104,711 | -3.44% | 1.5천 |
|---|
| 2026.08.27 | ₩106,158 | ₩108,386 | ₩106,158 | ₩108,386 | +2.10% | 600 |
|---|
| 2026.08.26 | ₩107,459 | ₩107,459 | ₩106,442 | ₩106,442 | -0.95% | 400 |
|---|
| 2026.08.25 | ₩108,080 | ₩108,080 | ₩107,746 | ₩107,917 | -0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩105,210 | ₩105,891 | ₩105,210 | ₩105,891 | +0.65% | 1천 |
|---|
| 2026.08.21 | ₩106,118 | ₩106,118 | ₩105,157 | ₩105,489 | -0.59% | 1.7천 |
|---|
| 2026.08.20 | ₩102,968 | ₩103,161 | ₩102,955 | ₩103,161 | +0.19% | 1.7천 |
|---|
| 2026.08.19 | ₩98,098 | ₩101,610 | ₩98,098 | ₩101,610 | +3.58% | 2.2천 |
|---|
| 2026.08.18 | ₩94,089 | ₩94,089 | ₩94,089 | ₩94,089 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩96,269 | ₩97,369 | ₩96,269 | ₩97,369 | +1.14% | 500 |
|---|
| 2026.08.14 | ₩96,810 | ₩97,244 | ₩96,387 | ₩96,387 | -0.44% | 1천 |
|---|
| 2026.08.13 | ₩96,056 | ₩96,056 | ₩94,995 | ₩95,214 | -0.88% | 2.6천 |
|---|
| 2026.08.12 | ₩99,512 | ₩99,512 | ₩97,732 | ₩97,732 | -1.79% | 3.8천 |
|---|
| 2026.08.11 | ₩98,405 | ₩98,405 | ₩97,553 | ₩97,553 | -0.87% | 600 |
|---|
| 2026.08.10 | ₩97,204 | ₩98,698 | ₩97,204 | ₩97,948 | +0.77% | 500 |
|---|
| 2026.08.07 | ₩93,947 | ₩96,376 | ₩93,947 | ₩95,737 | +1.90% | 3.1천 |
|---|
| 2026.08.06 | ₩89,797 | ₩90,787 | ₩89,797 | ₩90,787 | +1.10% | 200 |
|---|
| 2026.08.05 | ₩91,118 | ₩91,118 | ₩89,764 | ₩90,849 | -0.30% | 3.2천 |
|---|
| 2026.08.04 | ₩84,980 | ₩85,574 | ₩84,980 | ₩85,447 | +0.55% | 500 |
|---|
| 2026.08.03 | ₩79,815 | ₩81,343 | ₩79,495 | ₩81,343 | +1.91% | 1.8천 |
|---|
| 2026.07.31 | ₩79,775 | ₩80,496 | ₩79,402 | ₩79,931 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩79,962 | ₩82,440 | ₩79,962 | ₩82,440 | +3.10% | 1.3천 |
|---|
| 2026.07.29 | ₩79,135 | ₩79,280 | ₩79,040 | ₩79,040 | -0.12% | 700 |
|---|
| 2026.07.28 | ₩81,030 | ₩81,030 | ₩80,217 | ₩80,217 | -1.00% | 300 |
|---|
| 2026.07.27 | ₩81,750 | ₩82,068 | ₩81,750 | ₩82,068 | +0.39% | 300 |
|---|
| 2026.07.24 | ₩81,223 | ₩81,223 | ₩81,223 | ₩81,223 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,497 | ₩81,497 | ₩81,497 | ₩81,497 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩83,779 | ₩84,119 | ₩83,779 | ₩84,119 | +0.41% | 600 |
|---|
| 2026.07.21 | ₩79,855 | ₩81,188 | ₩79,855 | ₩81,188 | +1.67% | 800 |
|---|
| 2026.07.20 | ₩77,333 | ₩77,333 | ₩77,173 | ₩77,220 | -0.15% | 700 |
|---|
| 2026.07.17 | ₩76,552 | ₩77,205 | ₩76,426 | ₩77,205 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩78,134 | ₩78,134 | ₩76,963 | ₩76,963 | -1.50% | 2.1천 |
|---|
| 2026.07.15 | ₩81,403 | ₩81,403 | ₩78,654 | ₩80,197 | -1.48% | 1.7천 |
|---|
| 2026.07.14 | ₩81,410 | ₩81,410 | ₩80,696 | ₩81,166 | -0.30% | 500 |
|---|
| 2026.07.13 | ₩79,962 | ₩79,962 | ₩78,708 | ₩78,988 | -1.22% | 1.4천 |
|---|
| 2026.07.10 | ₩81,563 | ₩81,583 | ₩81,417 | ₩81,583 | +0.02% | 1천 |
|---|
| 2026.07.09 | ₩80,936 | ₩81,617 | ₩80,869 | ₩81,160 | +0.28% | 7.1천 |
|---|
| 2026.07.08 | ₩77,647 | ₩78,894 | ₩77,226 | ₩78,894 | +1.61% | 2.1천 |
|---|
| 2026.07.07 | ₩83,151 | ₩83,151 | ₩80,803 | ₩80,910 | -2.70% | 3.4천 |
|---|
| 2026.07.06 | ₩84,806 | ₩84,806 | ₩84,079 | ₩84,777 | -0.03% | 1.6천 |
|---|
| 2026.07.02 | ₩85,607 | ₩85,607 | ₩83,659 | ₩84,710 | -1.05% | 800 |
|---|
| 2026.07.01 | ₩80,643 | ₩83,285 | ₩80,643 | ₩81,874 | +1.53% | 1.5천 |
|---|
| 2026.06.30 | ₩82,471 | ₩82,471 | ₩81,510 | ₩81,860 | -0.74% | 1천 |
|---|
| 2026.06.29 | ₩81,350 | ₩82,264 | ₩81,337 | ₩82,071 | +0.89% | 1.5천 |
|---|
| 2026.06.26 | ₩82,451 | ₩83,033 | ₩82,451 | ₩83,033 | +0.71% | 600 |
|---|
| 2026.06.25 | ₩79,708 | ₩81,303 | ₩79,695 | ₩81,303 | +2.00% | 1.4천 |
|---|
| 2026.06.24 | ₩79,548 | ₩79,548 | ₩78,374 | ₩79,275 | -0.34% | 1.6천 |
|---|
| 2026.06.23 | ₩80,763 | ₩83,659 | ₩80,763 | ₩82,484 | +2.13% | 2.3천 |
|---|
| 2026.06.22 | ₩88,089 | ₩88,089 | ₩87,210 | ₩87,849 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩90,358 | ₩90,424 | ₩88,583 | ₩89,006 | -1.50% | 1.1천 |
|---|
| 2026.06.17 | ₩95,696 | ₩95,696 | ₩90,739 | ₩90,739 | -5.18% | 1.5천 |
|---|
| 2026.06.16 | ₩94,461 | ₩94,588 | ₩93,534 | ₩94,421 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩90,745 | ₩94,748 | ₩90,745 | ₩92,087 | +1.48% | 2.7천 |
|---|
| 2026.06.12 | ₩85,620 | ₩87,131 | ₩85,620 | ₩87,131 | +1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩79,522 | ₩83,909 | ₩79,522 | ₩83,909 | +5.52% | 1천 |
|---|
| 2026.06.10 | ₩78,881 | ₩80,990 | ₩78,307 | ₩78,486 | -0.50% | 3.4천 |
|---|
| 2026.06.09 | ₩84,379 | ₩84,379 | ₩80,869 | ₩82,203 | -2.58% | 2.4천 |
|---|
| 2026.06.08 | ₩84,633 | ₩85,020 | ₩84,102 | ₩84,102 | -0.63% | 4.2천 |
|---|
| 2026.06.05 | ₩90,104 | ₩90,104 | ₩83,205 | ₩83,553 | -7.27% | 2.8천 |
|---|
| 2026.06.04 | ₩92,880 | ₩93,197 | ₩92,880 | ₩93,197 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩93,754 | ₩93,754 | ₩92,900 | ₩92,900 | -0.91% | 3.6천 |
|---|
| 2026.06.02 | ₩97,010 | ₩97,525 | ₩96,096 | ₩97,525 | +0.53% | 1.4천 |
|---|
| 2026.06.01 | ₩94,975 | ₩94,975 | ₩93,267 | ₩94,906 | -0.07% | 2.6천 |
|---|
| 2026.05.29 | ₩93,894 | ₩96,724 | ₩93,894 | ₩96,724 | +3.01% | 900 |
|---|
| 2026.05.28 | ₩90,998 | ₩94,924 | ₩90,998 | ₩94,924 | +4.31% | 800 |
|---|
| 2026.05.27 | ₩92,586 | ₩92,993 | ₩92,126 | ₩92,126 | -0.50% | 2천 |
|---|
| 2026.05.26 | ₩92,880 | ₩94,260 | ₩92,880 | ₩94,260 | +1.49% | 3.2천 |
|---|
| 2026.05.22 | ₩91,425 | ₩92,359 | ₩91,425 | ₩91,613 | +0.21% | 1.1천 |
|---|
| 2026.05.21 | ₩92,800 | ₩92,841 | ₩92,800 | ₩92,841 | +0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩90,197 | ₩93,000 | ₩90,197 | ₩92,709 | +2.78% | 3.1천 |
|---|
| 2026.05.19 | ₩91,759 | ₩91,759 | ₩89,123 | ₩89,123 | -2.87% | 1.2만 |
|---|
| 2026.05.18 | ₩96,349 | ₩96,349 | ₩93,680 | ₩94,023 | -2.41% | 2.2천 |
|---|
| 2026.05.15 | ₩96,149 | ₩96,149 | ₩94,081 | ₩94,537 | -1.68% | 8.3천 |
|---|
| 2026.05.14 | ₩103,569 | ₩103,969 | ₩103,388 | ₩103,388 | -0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩106,625 | ₩107,199 | ₩106,625 | ₩107,192 | +0.53% | 2천 |
|---|
| 2026.05.12 | ₩103,409 | ₩106,417 | ₩103,209 | ₩106,417 | +2.91% | 2.1천 |
|---|
| 2026.05.11 | ₩101,567 | ₩105,411 | ₩101,567 | ₩104,807 | +3.19% | 4.2천 |
|---|
| 2026.05.08 | ₩101,274 | ₩101,300 | ₩100,019 | ₩100,382 | -0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩99,766 | ₩102,275 | ₩97,544 | ₩97,544 | -2.23% | 4.9천 |
|---|
| 2026.05.06 | ₩94,895 | ₩96,857 | ₩94,895 | ₩96,740 | +1.94% | 4.8천 |
|---|
| 2026.05.05 | ₩90,705 | ₩91,492 | ₩89,189 | ₩89,189 | -1.67% | 1천 |
|---|
| 2026.05.04 | ₩89,528 | ₩89,528 | ₩89,528 | ₩89,528 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩90,918 | ₩91,712 | ₩90,918 | ₩91,310 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩90,938 | ₩90,938 | ₩90,372 | ₩90,919 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩89,530 | ₩89,530 | ₩88,690 | ₩88,756 | -0.86% | 2.2천 |
|---|
| 2026.04.28 | ₩90,611 | ₩90,617 | ₩90,238 | ₩90,617 | +0.01% | 3.6천 |
|---|
| 2026.04.27 | ₩95,242 | ₩95,275 | ₩94,604 | ₩95,275 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩96,216 | ₩96,365 | ₩94,082 | ₩96,365 | +0.16% | 3.4천 |
|---|
| 2026.04.23 | ₩95,208 | ₩95,208 | ₩95,208 | ₩95,208 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩98,204 | ₩98,645 | ₩97,871 | ₩98,306 | +0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩95,467 | ₩95,467 | ₩95,467 | ₩95,467 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩101,194 | ₩101,194 | ₩99,966 | ₩100,679 | -0.51% | 1.6천 |
|---|
| 2026.04.17 | ₩101,647 | ₩103,089 | ₩101,541 | ₩101,681 | +0.03% | 2천 |
|---|
| 2026.04.16 | ₩98,605 | ₩98,645 | ₩98,222 | ₩98,222 | -0.39% | 1.6천 |
|---|
| 2026.04.15 | ₩99,993 | ₩100,179 | ₩98,881 | ₩98,881 | -1.11% | 3.2천 |
|---|
| 2026.04.14 | ₩98,244 | ₩100,646 | ₩98,244 | ₩100,313 | +2.11% | 1.2천 |
|---|
| 2026.04.13 | ₩97,341 | ₩97,341 | ₩97,341 | ₩97,341 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩97,163 | ₩97,817 | ₩96,754 | ₩96,754 | -0.42% | 1.2천 |
|---|
| 2026.04.09 | ₩96,083 | ₩97,163 | ₩96,083 | ₩96,482 | +0.42% | 2.1천 |
|---|
| 2026.04.08 | ₩99,205 | ₩99,205 | ₩95,932 | ₩95,932 | -3.30% | 900 |
|---|
| 2026.04.07 | ₩91,719 | ₩92,800 | ₩90,678 | ₩92,800 | +1.18% | 2.6천 |
|---|
| 2026.04.06 | ₩92,661 | ₩92,661 | ₩92,661 | ₩92,661 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩90,745 | ₩93,387 | ₩90,745 | ₩93,173 | +2.68% | 1.4천 |
|---|
| 2026.04.01 | ₩92,640 | ₩95,222 | ₩91,712 | ₩93,966 | +1.43% | 3.2천 |
|---|
| 2026.03.31 | ₩86,634 | ₩90,291 | ₩86,274 | ₩90,073 | +3.97% | 3.1천 |
|---|
| 2026.03.30 | ₩85,060 | ₩85,487 | ₩83,512 | ₩83,936 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩81,323 | ₩85,447 | ₩81,323 | ₩84,821 | +4.30% | 1.6천 |
|---|
| 2026.03.26 | ₩83,965 | ₩83,965 | ₩81,912 | ₩82,195 | -2.11% | 4.4천 |
|---|
| 2026.03.25 | ₩87,622 | ₩87,993 | ₩87,007 | ₩87,007 | -0.70% | 2.4천 |
|---|
| 2026.03.24 | ₩81,844 | ₩84,553 | ₩81,844 | ₩84,455 | +3.19% | 3.9천 |
|---|
| 2026.03.23 | ₩81,323 | ₩84,619 | ₩81,323 | ₩83,414 | +2.57% | 3.9천 |
|---|
| 2026.03.20 | ₩82,464 | ₩82,464 | ₩78,174 | ₩79,845 | -3.18% | 4.3천 |
|---|
| 2026.03.19 | ₩80,149 | ₩82,778 | ₩79,775 | ₩82,778 | +3.28% | 1.5만 |
|---|
| 2026.03.18 | ₩91,385 | ₩91,385 | ₩87,662 | ₩87,885 | -3.83% | 5.8천 |
|---|
| 2026.03.17 | ₩95,909 | ₩95,989 | ₩93,747 | ₩94,077 | -1.91% | 1.5천 |
|---|
| 2026.03.16 | ₩94,761 | ₩95,028 | ₩93,205 | ₩94,896 | +0.14% | 2.5천 |
|---|
| 2026.03.13 | ₩100,687 | ₩100,687 | ₩93,721 | ₩94,125 | -6.52% | 3.9천 |
|---|
| 2026.03.12 | ₩101,727 | ₩101,727 | ₩99,925 | ₩100,111 | -1.59% | 1.7천 |
|---|
| 2026.03.11 | ₩100,887 | ₩102,851 | ₩100,366 | ₩102,851 | +1.95% | 2.2천 |
|---|
| 2026.03.10 | ₩105,557 | ₩107,559 | ₩105,557 | ₩105,808 | +0.24% | 1.4천 |
|---|
| 2026.03.09 | ₩100,006 | ₩102,683 | ₩96,083 | ₩102,683 | +2.68% | 4.3천 |
|---|
| 2026.03.06 | ₩101,394 | ₩102,755 | ₩98,645 | ₩101,414 | +0.02% | 3.4천 |
|---|
| 2026.03.05 | ₩107,225 | ₩107,225 | ₩101,674 | ₩103,374 | -3.59% | 3.9천 |
|---|
| 2026.03.04 | ₩108,960 | ₩109,973 | ₩108,707 | ₩109,259 | +0.27% | 6.9천 |
|---|
| 2026.03.03 | ₩106,465 | ₩110,121 | ₩104,023 | ₩107,667 | +1.13% | 7.8천 |
|---|
| 2026.03.02 | ₩119,730 | ₩119,730 | ₩115,112 | ₩117,901 | -1.53% | 4.8천 |
|---|
| 2026.02.27 | ₩116,994 | ₩120,023 | ₩116,994 | ₩119,643 | +2.26% | 6.5천 |
|---|
| 2026.02.26 | ₩112,937 | ₩116,998 | ₩111,482 | ₩116,998 | +3.60% | 4.2천 |
|---|
| 2026.02.25 | ₩115,339 | ₩115,726 | ₩113,778 | ₩114,492 | -0.73% | 3.8천 |
|---|
| 2026.02.24 | ₩109,748 | ₩114,158 | ₩108,093 | ₩113,524 | +3.44% | 8천 |
|---|
| 2026.02.23 | ₩110,522 | ₩113,337 | ₩110,522 | ₩111,677 | +1.05% | 5.2천 |
|---|
| 2026.02.20 | ₩105,064 | ₩109,401 | ₩105,064 | ₩108,958 | +3.71% | 6.1천 |
|---|
| 2026.02.19 | ₩103,796 | ₩105,124 | ₩103,796 | ₩105,065 | +1.22% | 2.8천 |
|---|
| 2026.02.18 | ₩103,195 | ₩103,657 | ₩102,341 | ₩102,946 | -0.24% | 1.2천 |
|---|
| 2026.02.17 | ₩99,752 | ₩100,993 | ₩95,024 | ₩99,802 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩101,848 | ₩104,970 | ₩101,848 | ₩104,508 | +2.61% | 2.2천 |
|---|
| 2026.02.12 | ₩106,758 | ₩106,945 | ₩100,230 | ₩100,230 | -6.11% | 3.4천 |
|---|
| 2026.02.11 | ₩109,414 | ₩109,414 | ₩106,185 | ₩107,715 | -1.55% | 2.5천 |
|---|
| 2026.02.10 | ₩104,156 | ₩106,745 | ₩104,156 | ₩104,737 | +0.56% | 3.9천 |
|---|
| 2026.02.09 | ₩102,355 | ₩105,958 | ₩102,355 | ₩105,364 | +2.94% | 5.5천 |
|---|
| 2026.02.06 | ₩96,016 | ₩100,309 | ₩96,016 | ₩100,309 | +4.47% | 4.3천 |
|---|
| 2026.02.05 | ₩96,790 | ₩98,952 | ₩93,427 | ₩94,561 | -2.30% | 4.6천 |
|---|
| 2026.02.04 | ₩106,131 | ₩106,131 | ₩99,195 | ₩102,146 | -3.75% | 5천 |
|---|
| 2026.02.03 | ₩103,409 | ₩103,678 | ₩101,127 | ₩103,566 | +0.15% | 8.2천 |
|---|
| 2026.02.02 | ₩96,870 | ₩99,305 | ₩95,389 | ₩96,596 | -0.28% | 1.5만 |
|---|
| 2026.01.30 | ₩103,369 | ₩105,838 | ₩97,903 | ₩97,903 | -5.29% | 2.8만 |
|---|
| 2026.01.29 | ₩122,505 | ₩122,505 | ₩110,548 | ₩114,002 | -6.94% | 1.5만 |
|---|
| 2026.01.28 | ₩116,954 | ₩117,968 | ₩114,338 | ₩117,764 | +0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩115,206 | ₩115,206 | ₩109,921 | ₩114,819 | -0.34% | 1.1만 |
|---|
| 2026.01.26 | ₩119,609 | ₩121,750 | ₩114,191 | ₩114,218 | -4.51% | 1.6만 |
|---|
| 2026.01.23 | ₩111,736 | ₩113,572 | ₩111,429 | ₩113,572 | +1.64% | 5.9천 |
|---|
| 2026.01.22 | ₩106,758 | ₩110,708 | ₩106,758 | ₩109,864 | +2.91% | 8.1천 |
|---|
| 2026.01.21 | ₩107,773 | ₩107,973 | ₩104,877 | ₩105,097 | -2.48% | 8.6천 |
|---|
| 2026.01.20 | ₩105,264 | ₩106,158 | ₩104,250 | ₩105,860 | +0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩98,898 | ₩100,652 | ₩98,898 | ₩100,652 | +1.77% | 3천 |
|---|
| 2026.01.15 | ₩98,306 | ₩99,939 | ₩98,306 | ₩99,407 | +1.12% | 1.6천 |
|---|
| 2026.01.14 | ₩100,433 | ₩100,433 | ₩96,616 | ₩99,052 | -1.38% | 5.8천 |
|---|
| 2026.01.13 | ₩99,819 | ₩99,819 | ₩98,084 | ₩98,391 | -1.43% | 8.2천 |
|---|
| 2026.01.12 | ₩97,070 | ₩99,125 | ₩97,070 | ₩97,990 | +0.95% | 8.6천 |
|---|
| 2026.01.09 | ₩89,891 | ₩93,467 | ₩89,891 | ₩93,147 | +3.62% | 3.8천 |
|---|
| 2026.01.08 | ₩88,876 | ₩90,117 | ₩88,810 | ₩89,844 | +1.09% | 1.6만 |
|---|
| 2026.01.07 | ₩90,638 | ₩90,798 | ₩87,315 | ₩90,798 | +0.18% | 8.3천 |
|---|
| 2026.01.06 | ₩90,344 | ₩93,148 | ₩90,344 | ₩93,148 | +3.10% | 1.1천 |
|---|
| 2026.01.05 | ₩87,569 | ₩90,491 | ₩87,128 | ₩88,884 | +1.50% | 5.1천 |
|---|
| 2026.01.02 | ₩87,155 | ₩87,542 | ₩84,226 | ₩85,606 | -1.78% | 5천 |
|---|
| 2025.12.31 | ₩86,394 | ₩87,622 | ₩86,340 | ₩86,340 | -0.06% | 1.7천 |
|---|
| 2025.12.30 | ₩88,076 | ₩89,142 | ₩87,702 | ₩87,902 | -0.20% | 9.1천 |
|---|
| 2025.12.29 | ₩87,342 | ₩87,342 | ₩85,461 | ₩85,939 | -1.61% | 6.9천 |
|---|
| 2025.12.26 | ₩90,905 | ₩91,292 | ₩89,277 | ₩90,885 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩89,397 | ₩89,397 | ₩87,102 | ₩88,144 | -1.40% | 3.3천 |
|---|
| 2025.12.23 | ₩88,836 | ₩89,811 | ₩87,956 | ₩88,794 | -0.05% | 3.4천 |
|---|
| 2025.12.22 | ₩86,594 | ₩89,570 | ₩86,594 | ₩88,543 | +2.25% | 5.3천 |
|---|
| 2025.12.19 | ₩83,525 | ₩85,620 | ₩83,525 | ₩84,904 | +1.65% | 3.8천 |
|---|
| 2025.12.18 | ₩83,699 | ₩83,699 | ₩82,351 | ₩82,351 | -1.61% | 3.1천 |
|---|
| 2025.12.17 | ₩88,369 | ₩88,369 | ₩86,661 | ₩86,889 | -1.67% | 1만 |
|---|
| 2025.12.16 | ₩85,941 | ₩86,059 | ₩85,473 | ₩86,059 | +0.14% | 900 |
|---|
| 2025.12.15 | ₩86,540 | ₩86,728 | ₩86,065 | ₩86,065 | -0.55% | 3천 |
|---|
| 2025.12.12 | ₩88,463 | ₩88,770 | ₩84,753 | ₩85,850 | -2.95% | 2.9천 |
|---|
| 2025.12.11 | ₩85,562 | ₩88,276 | ₩84,986 | ₩86,889 | +1.55% | 2.1천 |
|---|
| 2025.12.10 | ₩82,724 | ₩84,072 | ₩81,353 | ₩83,611 | +1.07% | 1.9천 |
|---|
| 2025.12.09 | ₩82,217 | ₩82,217 | ₩81,908 | ₩81,908 | -0.38% | 600 |
|---|
| 2025.12.08 | ₩81,016 | ₩81,016 | ₩79,101 | ₩79,101 | -2.36% | 900 |
|---|
| 2025.12.05 | ₩81,096 | ₩81,550 | ₩80,372 | ₩80,372 | -0.89% | 1.3천 |
|---|
| 2025.12.04 | ₩80,270 | ₩80,270 | ₩78,869 | ₩80,170 | -0.12% | 4천 |
|---|
| 2025.12.03 | ₩81,096 | ₩81,643 | ₩80,916 | ₩80,916 | -0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩82,217 | ₩82,217 | ₩79,141 | ₩81,118 | -1.34% | 3.6천 |
|---|
| 2025.12.01 | ₩82,578 | ₩82,578 | ₩81,483 | ₩82,004 | -0.69% | 2.7천 |
|---|
| 2025.11.28 | ₩76,893 | ₩80,325 | ₩76,893 | ₩80,325 | +4.46% | 1.2천 |
|---|
| 2025.11.26 | ₩73,997 | ₩75,935 | ₩73,997 | ₩75,935 | +2.62% | 2.2천 |
|---|
| 2025.11.25 | ₩71,891 | ₩71,891 | ₩71,891 | ₩71,891 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩67,391 | ₩71,161 | ₩67,391 | ₩71,161 | +5.59% | 1.7천 |
|---|
| 2025.11.21 | ₩67,465 | ₩68,499 | ₩67,111 | ₩67,270 | -0.29% | 1.9천 |
|---|
| 2025.11.20 | ₩70,994 | ₩70,994 | ₩66,987 | ₩66,987 | -5.64% | 700 |
|---|
| 2025.11.19 | ₩70,554 | ₩71,034 | ₩70,541 | ₩70,585 | +0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩69,452 | ₩69,900 | ₩69,033 | ₩69,502 | +0.07% | 2천 |
|---|
| 2025.11.17 | ₩70,607 | ₩70,607 | ₩68,672 | ₩69,497 | -1.57% | 400 |
|---|
| 2025.11.14 | ₩70,434 | ₩71,762 | ₩69,847 | ₩71,256 | +1.17% | 9.8천 |
|---|
| 2025.11.13 | ₩75,625 | ₩75,625 | ₩72,864 | ₩72,864 | -3.65% | 3.1천 |
|---|
| 2025.11.12 | ₩72,516 | ₩74,804 | ₩72,516 | ₩74,256 | +2.40% | 1.5천 |
|---|
| 2025.11.11 | ₩71,662 | ₩72,065 | ₩71,423 | ₩72,065 | +0.56% | 700 |
|---|
| 2025.11.10 | ₩70,194 | ₩72,195 | ₩70,194 | ₩72,038 | +2.63% | 3.3천 |
|---|
| 2025.11.07 | ₩67,031 | ₩67,985 | ₩67,031 | ₩67,985 | +1.42% | 1.1천 |
|---|
| 2025.11.06 | ₩66,524 | ₩66,641 | ₩66,524 | ₩66,641 | +0.18% | 600 |
|---|
| 2025.11.05 | ₩65,496 | ₩65,919 | ₩65,483 | ₩65,919 | +0.65% | 1천 |
|---|
| 2025.11.04 | ₩66,597 | ₩66,597 | ₩65,323 | ₩65,426 | -1.76% | 900 |
|---|
| 2025.11.03 | ₩69,179 | ₩69,219 | ₩69,101 | ₩69,101 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩70,074 | ₩70,126 | ₩70,074 | ₩70,126 | +0.07% | 400 |
|---|
| 2025.10.30 | ₩71,157 | ₩71,157 | ₩71,157 | ₩71,157 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩71,061 | ₩71,061 | ₩69,185 | ₩69,501 | -2.20% | 2.2천 |
|---|
| 2025.10.28 | ₩66,684 | ₩69,260 | ₩66,684 | ₩68,965 | +3.42% | 3.5천 |
|---|
| 2025.10.27 | ₩67,965 | ₩67,965 | ₩66,691 | ₩67,825 | -0.21% | 4.3천 |
|---|
| 2025.10.24 | ₩70,314 | ₩70,767 | ₩69,780 | ₩69,796 | -0.74% | 3.8천 |
|---|
| 2025.10.23 | ₩71,121 | ₩71,261 | ₩70,466 | ₩70,466 | -0.92% | 4.2천 |
|---|
| 2025.10.22 | ₩68,152 | ₩70,020 | ₩68,139 | ₩69,410 | +1.85% | 3.9천 |
|---|
| 2025.10.21 | ₩70,674 | ₩71,982 | ₩67,898 | ₩69,221 | -2.06% | 3만 |
|---|
| 2025.10.20 | ₩76,999 | ₩77,053 | ₩75,665 | ₩77,052 | +0.07% | 6.4천 |
|---|
| 2025.10.17 | ₩79,602 | ₩79,602 | ₩73,984 | ₩74,824 | -6.00% | 1.4만 |
|---|
| 2025.10.16 | ₩79,989 | ₩81,710 | ₩79,755 | ₩80,886 | +1.12% | 2.5만 |
|---|
| 2025.10.15 | ₩77,560 | ₩80,002 | ₩77,560 | ₩78,774 | +1.57% | 8.4천 |
|---|
| 2025.10.14 | ₩75,305 | ₩76,842 | ₩75,149 | ₩75,678 | +0.50% | 3.8천 |
|---|
| 2025.10.13 | ₩75,859 | ₩76,891 | ₩75,545 | ₩76,694 | +1.10% | 6.5천 |
|---|
| 2025.10.10 | ₩74,170 | ₩74,184 | ₩72,062 | ₩72,254 | -2.58% | 6.8천 |
|---|