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 | ₩93,533 | ₩93,533 | ₩93,533 | ₩93,533 | 0.00% | 400 |
| 2026.10.08 | ₩88,969 | ₩90,882 | ₩88,969 | ₩90,882 | +2.15% | 800 |
| 2026.10.07 | ₩90,788 | ₩90,788 | ₩89,959 | ₩90,261 | -0.58% | 1.8천 |
| 2026.10.06 | ₩92,969 | ₩92,969 | ₩92,969 | ₩92,969 | 0.00% | 300 |
| 2026.10.05 | ₩92,608 | ₩92,763 | ₩91,310 | ₩92,763 | +0.17% | 1.8천 |
| 2026.10.02 | ₩93,317 | ₩93,317 | ₩92,614 | ₩92,614 | -0.75% | 300 |
| 2026.10.01 | ₩91,497 | ₩92,032 | ₩91,497 | ₩91,797 | +0.33% | 700 |
| 2026.09.30 | ₩94,166 | ₩94,166 | ₩92,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,629 |
| -1.63% |
| 300 |
| 2026.09.29 | ₩93,680 | ₩93,680 | ₩93,680 | ₩93,680 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩94,320 | ₩94,320 | ₩93,203 | ₩93,203 | -1.18% | 300 |
|---|
| 2026.09.25 | ₩96,634 | ₩97,530 | ₩96,634 | ₩97,530 | +0.93% | 1천 |
|---|
| 2026.09.24 | ₩96,828 | ₩96,828 | ₩96,828 | ₩96,828 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩100,393 | ₩100,634 | ₩98,233 | ₩98,233 | -2.15% | 3천 |
|---|
| 2026.09.22 | ₩102,359 | ₩103,277 | ₩102,359 | ₩103,277 | +0.90% | 800 |
|---|
| 2026.09.21 | ₩99,102 | ₩99,860 | ₩98,614 | ₩99,860 | +0.77% | 2.9천 |
|---|
| 2026.09.18 | ₩101,242 | ₩101,249 | ₩99,434 | ₩100,642 | -0.59% | 1.3천 |
|---|
| 2026.09.17 | ₩99,149 | ₩100,528 | ₩99,149 | ₩100,528 | +1.39% | 1천 |
|---|
| 2026.09.16 | ₩98,895 | ₩99,376 | ₩95,747 | ₩95,747 | -3.18% | 1.2천 |
|---|
| 2026.09.15 | ₩98,360 | ₩98,360 | ₩97,213 | ₩97,213 | -1.17% | 500 |
|---|
| 2026.09.14 | ₩98,254 | ₩98,254 | ₩98,254 | ₩98,254 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩102,961 | ₩104,045 | ₩101,811 | ₩101,811 | -1.12% | 7.1천 |
|---|
| 2026.09.10 | ₩104,031 | ₩104,031 | ₩101,884 | ₩101,884 | -2.06% | 3.4천 |
|---|
| 2026.09.09 | ₩107,014 | ₩107,014 | ₩106,506 | ₩106,696 | -0.30% | 600 |
|---|
| 2026.09.08 | ₩105,530 | ₩106,172 | ₩105,285 | ₩105,285 | -0.23% | 1.4천 |
|---|
| 2026.09.04 | ₩105,489 | ₩105,503 | ₩105,229 | ₩105,229 | -0.25% | 1.4천 |
|---|
| 2026.09.03 | ₩107,483 | ₩107,620 | ₩106,867 | ₩107,620 | +0.13% | 2.6천 |
|---|
| 2026.09.02 | ₩104,212 | ₩104,308 | ₩103,322 | ₩104,308 | +0.09% | 1.1천 |
|---|
| 2026.09.01 | ₩100,687 | ₩101,236 | ₩100,326 | ₩100,326 | -0.36% | 3.1천 |
|---|
| 2026.08.31 | ₩103,296 | ₩103,824 | ₩102,975 | ₩103,824 | +0.51% | 2천 |
|---|
| 2026.08.28 | ₩108,700 | ₩108,981 | ₩104,962 | ₩104,962 | -3.44% | 1.5천 |
|---|
| 2026.08.27 | ₩106,412 | ₩108,646 | ₩106,412 | ₩108,646 | +2.10% | 600 |
|---|
| 2026.08.26 | ₩107,717 | ₩107,717 | ₩106,697 | ₩106,697 | -0.95% | 400 |
|---|
| 2026.08.25 | ₩108,339 | ₩108,339 | ₩108,004 | ₩108,176 | -0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩105,463 | ₩106,145 | ₩105,463 | ₩106,145 | +0.65% | 1천 |
|---|
| 2026.08.21 | ₩106,372 | ₩106,372 | ₩105,409 | ₩105,742 | -0.59% | 1.7천 |
|---|
| 2026.08.20 | ₩103,215 | ₩103,408 | ₩103,202 | ₩103,408 | +0.19% | 1.7천 |
|---|
| 2026.08.19 | ₩98,333 | ₩101,854 | ₩98,333 | ₩101,854 | +3.58% | 2.2천 |
|---|
| 2026.08.18 | ₩94,314 | ₩94,314 | ₩94,314 | ₩94,314 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩96,500 | ₩97,602 | ₩96,500 | ₩97,602 | +1.14% | 500 |
|---|
| 2026.08.14 | ₩97,042 | ₩97,477 | ₩96,618 | ₩96,618 | -0.44% | 1천 |
|---|
| 2026.08.13 | ₩96,286 | ₩96,286 | ₩95,223 | ₩95,442 | -0.88% | 2.6천 |
|---|
| 2026.08.12 | ₩99,751 | ₩99,751 | ₩97,966 | ₩97,966 | -1.79% | 3.8천 |
|---|
| 2026.08.11 | ₩98,641 | ₩98,641 | ₩97,787 | ₩97,787 | -0.87% | 600 |
|---|
| 2026.08.10 | ₩97,437 | ₩98,935 | ₩97,437 | ₩98,183 | +0.77% | 500 |
|---|
| 2026.08.07 | ₩94,173 | ₩96,607 | ₩94,173 | ₩95,966 | +1.90% | 3.1천 |
|---|
| 2026.08.06 | ₩90,012 | ₩91,005 | ₩90,012 | ₩91,005 | +1.10% | 200 |
|---|
| 2026.08.05 | ₩91,337 | ₩91,337 | ₩89,979 | ₩91,067 | -0.30% | 3.2천 |
|---|
| 2026.08.04 | ₩85,183 | ₩85,779 | ₩85,183 | ₩85,652 | +0.55% | 500 |
|---|
| 2026.08.03 | ₩80,007 | ₩81,538 | ₩79,686 | ₩81,538 | +1.91% | 1.8천 |
|---|
| 2026.07.31 | ₩79,967 | ₩80,689 | ₩79,592 | ₩80,123 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩80,154 | ₩82,638 | ₩80,154 | ₩82,638 | +3.10% | 1.3천 |
|---|
| 2026.07.29 | ₩79,324 | ₩79,470 | ₩79,229 | ₩79,229 | -0.12% | 700 |
|---|
| 2026.07.28 | ₩81,224 | ₩81,224 | ₩80,409 | ₩80,409 | -1.00% | 300 |
|---|
| 2026.07.27 | ₩81,946 | ₩82,265 | ₩81,946 | ₩82,265 | +0.39% | 300 |
|---|
| 2026.07.24 | ₩81,418 | ₩81,418 | ₩81,418 | ₩81,418 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,692 | ₩81,692 | ₩81,692 | ₩81,692 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩83,980 | ₩84,321 | ₩83,980 | ₩84,321 | +0.41% | 600 |
|---|
| 2026.07.21 | ₩80,047 | ₩81,383 | ₩80,047 | ₩81,383 | +1.67% | 800 |
|---|
| 2026.07.20 | ₩77,519 | ₩77,519 | ₩77,358 | ₩77,405 | -0.15% | 700 |
|---|
| 2026.07.17 | ₩76,736 | ₩77,390 | ₩76,609 | ₩77,390 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩78,321 | ₩78,321 | ₩77,148 | ₩77,148 | -1.50% | 2.1천 |
|---|
| 2026.07.15 | ₩81,598 | ₩81,598 | ₩78,843 | ₩80,389 | -1.48% | 1.7천 |
|---|
| 2026.07.14 | ₩81,605 | ₩81,605 | ₩80,890 | ₩81,360 | -0.30% | 500 |
|---|
| 2026.07.13 | ₩80,154 | ₩80,154 | ₩78,896 | ₩79,177 | -1.22% | 1.4천 |
|---|
| 2026.07.10 | ₩81,759 | ₩81,779 | ₩81,612 | ₩81,779 | +0.02% | 1천 |
|---|
| 2026.07.09 | ₩81,130 | ₩81,813 | ₩81,063 | ₩81,355 | +0.28% | 7.1천 |
|---|
| 2026.07.08 | ₩77,833 | ₩79,084 | ₩77,412 | ₩79,084 | +1.61% | 2.1천 |
|---|
| 2026.07.07 | ₩83,351 | ₩83,351 | ₩80,997 | ₩81,104 | -2.70% | 3.4천 |
|---|
| 2026.07.06 | ₩85,010 | ₩85,010 | ₩84,281 | ₩84,980 | -0.03% | 1.6천 |
|---|
| 2026.07.02 | ₩85,812 | ₩85,812 | ₩83,859 | ₩84,913 | -1.05% | 800 |
|---|
| 2026.07.01 | ₩80,836 | ₩83,485 | ₩80,836 | ₩82,071 | +1.53% | 1.5천 |
|---|
| 2026.06.30 | ₩82,669 | ₩82,669 | ₩81,705 | ₩82,056 | -0.74% | 1천 |
|---|
| 2026.06.29 | ₩81,545 | ₩82,461 | ₩81,532 | ₩82,267 | +0.89% | 1.5천 |
|---|
| 2026.06.26 | ₩82,649 | ₩83,232 | ₩82,649 | ₩83,232 | +0.71% | 600 |
|---|
| 2026.06.25 | ₩79,900 | ₩81,498 | ₩79,886 | ₩81,498 | +2.00% | 1.4천 |
|---|
| 2026.06.24 | ₩79,739 | ₩79,739 | ₩78,562 | ₩79,465 | -0.34% | 1.6천 |
|---|
| 2026.06.23 | ₩80,956 | ₩83,859 | ₩80,956 | ₩82,682 | +2.13% | 2.3천 |
|---|
| 2026.06.22 | ₩88,300 | ₩88,300 | ₩87,419 | ₩88,059 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩90,574 | ₩90,641 | ₩88,795 | ₩89,219 | -1.50% | 1.1천 |
|---|
| 2026.06.17 | ₩95,925 | ₩95,925 | ₩90,957 | ₩90,957 | -5.18% | 1.5천 |
|---|
| 2026.06.16 | ₩94,688 | ₩94,815 | ₩93,758 | ₩94,648 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩90,962 | ₩94,975 | ₩90,962 | ₩92,308 | +1.48% | 2.7천 |
|---|
| 2026.06.12 | ₩85,826 | ₩87,340 | ₩85,826 | ₩87,340 | +1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩79,712 | ₩84,111 | ₩79,712 | ₩84,111 | +5.52% | 1천 |
|---|
| 2026.06.10 | ₩79,070 | ₩81,184 | ₩78,495 | ₩78,674 | -0.50% | 3.4천 |
|---|
| 2026.06.09 | ₩84,582 | ₩84,582 | ₩81,063 | ₩82,400 | -2.58% | 2.4천 |
|---|
| 2026.06.08 | ₩84,836 | ₩85,224 | ₩84,303 | ₩84,303 | -0.63% | 4.2천 |
|---|
| 2026.06.05 | ₩90,320 | ₩90,320 | ₩83,404 | ₩83,753 | -7.27% | 2.8천 |
|---|
| 2026.06.04 | ₩93,103 | ₩93,421 | ₩93,103 | ₩93,421 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩93,979 | ₩93,979 | ₩93,123 | ₩93,123 | -0.91% | 3.6천 |
|---|
| 2026.06.02 | ₩97,243 | ₩97,759 | ₩96,326 | ₩97,759 | +0.53% | 1.4천 |
|---|
| 2026.06.01 | ₩95,203 | ₩95,203 | ₩93,490 | ₩95,133 | -0.07% | 2.6천 |
|---|
| 2026.05.29 | ₩94,119 | ₩96,956 | ₩94,119 | ₩96,956 | +3.01% | 900 |
|---|
| 2026.05.28 | ₩91,216 | ₩95,152 | ₩91,216 | ₩95,152 | +4.31% | 800 |
|---|
| 2026.05.27 | ₩92,808 | ₩93,216 | ₩92,347 | ₩92,347 | -0.50% | 2천 |
|---|
| 2026.05.26 | ₩93,103 | ₩94,486 | ₩93,103 | ₩94,486 | +1.49% | 3.2천 |
|---|
| 2026.05.22 | ₩91,644 | ₩92,581 | ₩91,644 | ₩91,833 | +0.21% | 1.1천 |
|---|
| 2026.05.21 | ₩93,022 | ₩93,064 | ₩93,022 | ₩93,064 | +0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩90,414 | ₩93,223 | ₩90,414 | ₩92,931 | +2.78% | 3.1천 |
|---|
| 2026.05.19 | ₩91,979 | ₩91,979 | ₩89,337 | ₩89,337 | -2.87% | 1.2만 |
|---|
| 2026.05.18 | ₩96,580 | ₩96,580 | ₩93,905 | ₩94,249 | -2.41% | 2.2천 |
|---|
| 2026.05.15 | ₩96,380 | ₩96,380 | ₩94,306 | ₩94,764 | -1.68% | 8.3천 |
|---|
| 2026.05.14 | ₩103,817 | ₩104,219 | ₩103,635 | ₩103,635 | -0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩106,881 | ₩107,456 | ₩106,881 | ₩107,449 | +0.53% | 2천 |
|---|
| 2026.05.12 | ₩103,657 | ₩106,672 | ₩103,456 | ₩106,672 | +2.91% | 2.1천 |
|---|
| 2026.05.11 | ₩101,811 | ₩105,663 | ₩101,811 | ₩105,059 | +3.19% | 4.2천 |
|---|
| 2026.05.08 | ₩101,517 | ₩101,543 | ₩100,259 | ₩100,623 | -0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩100,005 | ₩102,520 | ₩97,778 | ₩97,778 | -2.23% | 4.9천 |
|---|
| 2026.05.06 | ₩95,122 | ₩97,089 | ₩95,122 | ₩96,972 | +1.94% | 4.8천 |
|---|
| 2026.05.05 | ₩90,922 | ₩91,711 | ₩89,403 | ₩89,403 | -1.67% | 1천 |
|---|
| 2026.05.04 | ₩89,742 | ₩89,742 | ₩89,742 | ₩89,742 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩91,136 | ₩91,932 | ₩91,136 | ₩91,529 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩91,156 | ₩91,156 | ₩90,589 | ₩91,137 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩89,745 | ₩89,745 | ₩88,902 | ₩88,969 | -0.86% | 2.2천 |
|---|
| 2026.04.28 | ₩90,828 | ₩90,834 | ₩90,454 | ₩90,834 | +0.01% | 3.6천 |
|---|
| 2026.04.27 | ₩95,470 | ₩95,504 | ₩94,831 | ₩95,504 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩96,447 | ₩96,597 | ₩94,308 | ₩96,597 | +0.16% | 3.4천 |
|---|
| 2026.04.23 | ₩95,437 | ₩95,437 | ₩95,437 | ₩95,437 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩98,440 | ₩98,881 | ₩98,105 | ₩98,542 | +0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩95,696 | ₩95,696 | ₩95,696 | ₩95,696 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩101,436 | ₩101,436 | ₩100,206 | ₩100,920 | -0.51% | 1.6천 |
|---|
| 2026.04.17 | ₩101,891 | ₩103,336 | ₩101,784 | ₩101,925 | +0.03% | 2천 |
|---|
| 2026.04.16 | ₩98,841 | ₩98,881 | ₩98,457 | ₩98,457 | -0.39% | 1.6천 |
|---|
| 2026.04.15 | ₩100,232 | ₩100,420 | ₩99,118 | ₩99,118 | -1.11% | 3.2천 |
|---|
| 2026.04.14 | ₩98,480 | ₩100,888 | ₩98,480 | ₩100,553 | +2.11% | 1.2천 |
|---|
| 2026.04.13 | ₩97,574 | ₩97,574 | ₩97,574 | ₩97,574 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩97,396 | ₩98,052 | ₩96,986 | ₩96,986 | -0.42% | 1.2천 |
|---|
| 2026.04.09 | ₩96,313 | ₩97,396 | ₩96,313 | ₩96,713 | +0.42% | 2.1천 |
|---|
| 2026.04.08 | ₩99,443 | ₩99,443 | ₩96,162 | ₩96,162 | -3.30% | 900 |
|---|
| 2026.04.07 | ₩91,939 | ₩93,022 | ₩90,895 | ₩93,022 | +1.18% | 2.6천 |
|---|
| 2026.04.06 | ₩92,883 | ₩92,883 | ₩92,883 | ₩92,883 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩90,962 | ₩93,611 | ₩90,962 | ₩93,397 | +2.68% | 1.4천 |
|---|
| 2026.04.01 | ₩92,862 | ₩95,450 | ₩91,932 | ₩94,191 | +1.43% | 3.2천 |
|---|
| 2026.03.31 | ₩86,842 | ₩90,507 | ₩86,481 | ₩90,289 | +3.97% | 3.1천 |
|---|
| 2026.03.30 | ₩85,264 | ₩85,692 | ₩83,712 | ₩84,137 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩81,518 | ₩85,652 | ₩81,518 | ₩85,024 | +4.30% | 1.6천 |
|---|
| 2026.03.26 | ₩84,167 | ₩84,167 | ₩82,108 | ₩82,392 | -2.11% | 4.4천 |
|---|
| 2026.03.25 | ₩87,832 | ₩88,204 | ₩87,215 | ₩87,215 | -0.70% | 2.4천 |
|---|
| 2026.03.24 | ₩82,040 | ₩84,755 | ₩82,040 | ₩84,658 | +3.19% | 3.9천 |
|---|
| 2026.03.23 | ₩81,518 | ₩84,822 | ₩81,518 | ₩83,614 | +2.57% | 3.9천 |
|---|
| 2026.03.20 | ₩82,662 | ₩82,662 | ₩78,361 | ₩80,036 | -3.18% | 4.3천 |
|---|
| 2026.03.19 | ₩80,341 | ₩82,976 | ₩79,967 | ₩82,976 | +3.28% | 1.5만 |
|---|
| 2026.03.18 | ₩91,604 | ₩91,604 | ₩87,872 | ₩88,096 | -3.83% | 5.8천 |
|---|
| 2026.03.17 | ₩96,139 | ₩96,219 | ₩93,972 | ₩94,302 | -1.91% | 1.5천 |
|---|
| 2026.03.16 | ₩94,989 | ₩95,256 | ₩93,429 | ₩95,124 | +0.14% | 2.5천 |
|---|
| 2026.03.13 | ₩100,928 | ₩100,928 | ₩93,945 | ₩94,351 | -6.52% | 3.9천 |
|---|
| 2026.03.12 | ₩101,971 | ₩101,971 | ₩100,164 | ₩100,351 | -1.59% | 1.7천 |
|---|
| 2026.03.11 | ₩101,129 | ₩103,098 | ₩100,607 | ₩103,098 | +1.95% | 2.2천 |
|---|
| 2026.03.10 | ₩105,810 | ₩107,817 | ₩105,810 | ₩106,062 | +0.24% | 1.4천 |
|---|
| 2026.03.09 | ₩100,246 | ₩102,929 | ₩96,313 | ₩102,929 | +2.68% | 4.3천 |
|---|
| 2026.03.06 | ₩101,637 | ₩103,001 | ₩98,881 | ₩101,657 | +0.02% | 3.4천 |
|---|
| 2026.03.05 | ₩107,483 | ₩107,483 | ₩101,918 | ₩103,622 | -3.59% | 3.9천 |
|---|
| 2026.03.04 | ₩109,222 | ₩110,237 | ₩108,967 | ₩109,521 | +0.27% | 6.9천 |
|---|
| 2026.03.03 | ₩106,720 | ₩110,385 | ₩104,272 | ₩107,925 | +1.13% | 7.8천 |
|---|
| 2026.03.02 | ₩120,017 | ₩120,017 | ₩115,388 | ₩118,184 | -1.53% | 4.8천 |
|---|
| 2026.02.27 | ₩117,274 | ₩120,311 | ₩117,274 | ₩119,930 | +2.26% | 6.5천 |
|---|
| 2026.02.26 | ₩113,208 | ₩117,278 | ₩111,750 | ₩117,278 | +3.60% | 4.2천 |
|---|
| 2026.02.25 | ₩115,616 | ₩116,004 | ₩114,051 | ₩114,766 | -0.73% | 3.8천 |
|---|
| 2026.02.24 | ₩110,011 | ₩114,432 | ₩108,352 | ₩113,796 | +3.44% | 8천 |
|---|
| 2026.02.23 | ₩110,787 | ₩113,609 | ₩110,787 | ₩111,945 | +1.05% | 5.2천 |
|---|
| 2026.02.20 | ₩105,316 | ₩109,663 | ₩105,316 | ₩109,219 | +3.71% | 6.1천 |
|---|
| 2026.02.19 | ₩104,045 | ₩105,376 | ₩104,045 | ₩105,317 | +1.22% | 2.8천 |
|---|
| 2026.02.18 | ₩103,443 | ₩103,906 | ₩102,587 | ₩103,193 | -0.24% | 1.2천 |
|---|
| 2026.02.17 | ₩99,992 | ₩101,236 | ₩95,252 | ₩100,041 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩102,092 | ₩105,222 | ₩102,092 | ₩104,759 | +2.61% | 2.2천 |
|---|
| 2026.02.12 | ₩107,014 | ₩107,202 | ₩100,470 | ₩100,470 | -6.11% | 3.4천 |
|---|
| 2026.02.11 | ₩109,676 | ₩109,676 | ₩106,439 | ₩107,974 | -1.55% | 2.5천 |
|---|
| 2026.02.10 | ₩104,406 | ₩107,001 | ₩104,406 | ₩104,988 | +0.56% | 3.9천 |
|---|
| 2026.02.09 | ₩102,600 | ₩106,212 | ₩102,600 | ₩105,617 | +2.94% | 5.5천 |
|---|
| 2026.02.06 | ₩96,246 | ₩100,549 | ₩96,246 | ₩100,549 | +4.47% | 4.3천 |
|---|
| 2026.02.05 | ₩97,022 | ₩99,189 | ₩93,651 | ₩94,788 | -2.30% | 4.6천 |
|---|
| 2026.02.04 | ₩106,386 | ₩106,386 | ₩99,432 | ₩102,391 | -3.75% | 5천 |
|---|
| 2026.02.03 | ₩103,657 | ₩103,927 | ₩101,369 | ₩103,815 | +0.15% | 8.2천 |
|---|
| 2026.02.02 | ₩97,102 | ₩99,543 | ₩95,617 | ₩96,828 | -0.28% | 1.5만 |
|---|
| 2026.01.30 | ₩103,617 | ₩106,091 | ₩98,138 | ₩98,138 | -5.29% | 2.8만 |
|---|
| 2026.01.29 | ₩122,799 | ₩122,799 | ₩110,813 | ₩114,275 | -6.94% | 1.5만 |
|---|
| 2026.01.28 | ₩117,234 | ₩118,251 | ₩114,612 | ₩118,046 | +0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩115,482 | ₩115,482 | ₩110,185 | ₩115,094 | -0.34% | 1.1만 |
|---|
| 2026.01.26 | ₩119,896 | ₩122,042 | ₩114,465 | ₩114,492 | -4.51% | 1.6만 |
|---|
| 2026.01.23 | ₩112,004 | ₩113,845 | ₩111,696 | ₩113,845 | +1.64% | 5.9천 |
|---|
| 2026.01.22 | ₩107,014 | ₩110,974 | ₩107,014 | ₩110,127 | +2.91% | 8.1천 |
|---|
| 2026.01.21 | ₩108,031 | ₩108,232 | ₩105,128 | ₩105,349 | -2.48% | 8.6천 |
|---|
| 2026.01.20 | ₩105,516 | ₩106,412 | ₩104,500 | ₩106,114 | +0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩99,135 | ₩100,893 | ₩99,135 | ₩100,893 | +1.77% | 3천 |
|---|
| 2026.01.15 | ₩98,542 | ₩100,179 | ₩98,542 | ₩99,645 | +1.12% | 1.6천 |
|---|
| 2026.01.14 | ₩100,674 | ₩100,674 | ₩96,848 | ₩99,289 | -1.38% | 5.8천 |
|---|
| 2026.01.13 | ₩100,058 | ₩100,058 | ₩98,319 | ₩98,627 | -1.43% | 8.2천 |
|---|
| 2026.01.12 | ₩97,303 | ₩99,363 | ₩97,303 | ₩98,225 | +0.95% | 8.6천 |
|---|
| 2026.01.09 | ₩90,106 | ₩93,691 | ₩90,106 | ₩93,370 | +3.62% | 3.8천 |
|---|
| 2026.01.08 | ₩89,089 | ₩90,334 | ₩89,023 | ₩90,059 | +1.09% | 1.6만 |
|---|
| 2026.01.07 | ₩90,855 | ₩91,016 | ₩87,524 | ₩91,016 | +0.18% | 8.3천 |
|---|
| 2026.01.06 | ₩90,561 | ₩93,371 | ₩90,561 | ₩93,371 | +3.10% | 1.1천 |
|---|
| 2026.01.05 | ₩87,779 | ₩90,708 | ₩87,337 | ₩89,098 | +1.50% | 5.1천 |
|---|
| 2026.01.02 | ₩87,364 | ₩87,752 | ₩84,428 | ₩85,811 | -1.78% | 5천 |
|---|
| 2025.12.31 | ₩86,601 | ₩87,832 | ₩86,547 | ₩86,547 | -0.06% | 1.7천 |
|---|
| 2025.12.30 | ₩88,287 | ₩89,356 | ₩87,912 | ₩88,113 | -0.20% | 9.1천 |
|---|
| 2025.12.29 | ₩87,551 | ₩87,551 | ₩85,666 | ₩86,145 | -1.61% | 6.9천 |
|---|
| 2025.12.26 | ₩91,123 | ₩91,511 | ₩89,491 | ₩91,103 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩89,611 | ₩89,611 | ₩87,310 | ₩88,355 | -1.40% | 3.3천 |
|---|
| 2025.12.23 | ₩89,049 | ₩90,026 | ₩88,166 | ₩89,007 | -0.05% | 3.4천 |
|---|
| 2025.12.22 | ₩86,802 | ₩89,785 | ₩86,802 | ₩88,755 | +2.25% | 5.3천 |
|---|
| 2025.12.19 | ₩83,725 | ₩85,826 | ₩83,725 | ₩85,107 | +1.65% | 3.8천 |
|---|
| 2025.12.18 | ₩83,899 | ₩83,899 | ₩82,548 | ₩82,548 | -1.61% | 3.1천 |
|---|
| 2025.12.17 | ₩88,581 | ₩88,581 | ₩86,869 | ₩87,098 | -1.67% | 1만 |
|---|
| 2025.12.16 | ₩86,147 | ₩86,266 | ₩85,678 | ₩86,266 | +0.14% | 900 |
|---|
| 2025.12.15 | ₩86,747 | ₩86,936 | ₩86,271 | ₩86,271 | -0.55% | 3천 |
|---|
| 2025.12.12 | ₩88,675 | ₩88,982 | ₩84,956 | ₩86,056 | -2.95% | 2.9천 |
|---|
| 2025.12.11 | ₩85,767 | ₩88,488 | ₩85,190 | ₩87,098 | +1.55% | 2.1천 |
|---|
| 2025.12.10 | ₩82,923 | ₩84,274 | ₩81,548 | ₩83,811 | +1.07% | 1.9천 |
|---|
| 2025.12.09 | ₩82,414 | ₩82,414 | ₩82,104 | ₩82,104 | -0.38% | 600 |
|---|
| 2025.12.08 | ₩81,211 | ₩81,211 | ₩79,291 | ₩79,291 | -2.36% | 900 |
|---|
| 2025.12.05 | ₩81,291 | ₩81,746 | ₩80,564 | ₩80,564 | -0.89% | 1.3천 |
|---|
| 2025.12.04 | ₩80,463 | ₩80,463 | ₩79,058 | ₩80,362 | -0.12% | 4천 |
|---|
| 2025.12.03 | ₩81,291 | ₩81,839 | ₩81,110 | ₩81,110 | -0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩82,414 | ₩82,414 | ₩79,331 | ₩81,312 | -1.34% | 3.6천 |
|---|
| 2025.12.01 | ₩82,776 | ₩82,776 | ₩81,679 | ₩82,200 | -0.69% | 2.7천 |
|---|
| 2025.11.28 | ₩77,077 | ₩80,518 | ₩77,077 | ₩80,518 | +4.46% | 1.2천 |
|---|
| 2025.11.26 | ₩74,174 | ₩76,117 | ₩74,174 | ₩76,117 | +2.62% | 2.2천 |
|---|
| 2025.11.25 | ₩72,063 | ₩72,063 | ₩72,063 | ₩72,063 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩67,553 | ₩71,332 | ₩67,553 | ₩71,332 | +5.59% | 1.7천 |
|---|
| 2025.11.21 | ₩67,626 | ₩68,663 | ₩67,272 | ₩67,431 | -0.29% | 1.9천 |
|---|
| 2025.11.20 | ₩71,165 | ₩71,165 | ₩67,148 | ₩67,148 | -5.64% | 700 |
|---|
| 2025.11.19 | ₩70,723 | ₩71,205 | ₩70,710 | ₩70,754 | +0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩69,618 | ₩70,068 | ₩69,198 | ₩69,669 | +0.07% | 2천 |
|---|
| 2025.11.17 | ₩70,777 | ₩70,777 | ₩68,837 | ₩69,664 | -1.57% | 400 |
|---|
| 2025.11.14 | ₩70,603 | ₩71,934 | ₩70,014 | ₩71,427 | +1.17% | 9.8천 |
|---|
| 2025.11.13 | ₩75,806 | ₩75,806 | ₩73,039 | ₩73,039 | -3.65% | 3.1천 |
|---|
| 2025.11.12 | ₩72,690 | ₩74,984 | ₩72,690 | ₩74,434 | +2.40% | 1.5천 |
|---|
| 2025.11.11 | ₩71,833 | ₩72,237 | ₩71,594 | ₩72,237 | +0.56% | 700 |
|---|
| 2025.11.10 | ₩70,362 | ₩72,368 | ₩70,362 | ₩72,211 | +2.63% | 3.3천 |
|---|
| 2025.11.07 | ₩67,192 | ₩68,148 | ₩67,192 | ₩68,148 | +1.42% | 1.1천 |
|---|
| 2025.11.06 | ₩66,683 | ₩66,801 | ₩66,683 | ₩66,801 | +0.18% | 600 |
|---|
| 2025.11.05 | ₩65,653 | ₩66,077 | ₩65,640 | ₩66,077 | +0.65% | 1천 |
|---|
| 2025.11.04 | ₩66,757 | ₩66,757 | ₩65,479 | ₩65,582 | -1.76% | 900 |
|---|
| 2025.11.03 | ₩69,345 | ₩69,385 | ₩69,266 | ₩69,266 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩70,242 | ₩70,294 | ₩70,242 | ₩70,294 | +0.07% | 400 |
|---|
| 2025.10.30 | ₩71,328 | ₩71,328 | ₩71,328 | ₩71,328 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩71,231 | ₩71,231 | ₩69,351 | ₩69,668 | -2.20% | 2.2천 |
|---|
| 2025.10.28 | ₩66,844 | ₩69,426 | ₩66,844 | ₩69,130 | +3.42% | 3.5천 |
|---|
| 2025.10.27 | ₩68,128 | ₩68,128 | ₩66,851 | ₩67,988 | -0.21% | 4.3천 |
|---|
| 2025.10.24 | ₩70,482 | ₩70,937 | ₩69,947 | ₩69,963 | -0.74% | 3.8천 |
|---|
| 2025.10.23 | ₩71,292 | ₩71,432 | ₩70,635 | ₩70,635 | -0.92% | 4.2천 |
|---|
| 2025.10.22 | ₩68,315 | ₩70,188 | ₩68,302 | ₩69,577 | +1.85% | 3.9천 |
|---|
| 2025.10.21 | ₩70,844 | ₩72,154 | ₩68,061 | ₩69,387 | -2.06% | 3만 |
|---|
| 2025.10.20 | ₩77,184 | ₩77,238 | ₩75,846 | ₩77,236 | +0.07% | 6.4천 |
|---|
| 2025.10.17 | ₩79,793 | ₩79,793 | ₩74,161 | ₩75,004 | -6.00% | 1.4만 |
|---|
| 2025.10.16 | ₩80,181 | ₩81,906 | ₩79,946 | ₩81,079 | +1.12% | 2.5만 |
|---|
| 2025.10.15 | ₩77,746 | ₩80,194 | ₩77,746 | ₩78,963 | +1.57% | 8.4천 |
|---|
| 2025.10.14 | ₩75,485 | ₩77,026 | ₩75,329 | ₩75,860 | +0.50% | 3.8천 |
|---|
| 2025.10.13 | ₩76,040 | ₩77,076 | ₩75,726 | ₩76,878 | +1.10% | 6.5천 |
|---|
| 2025.10.10 | ₩74,348 | ₩74,362 | ₩72,235 | ₩72,427 | -2.58% | 6.8천 |
|---|