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 | ₩93,596 | ₩93,596 | ₩93,596 | ₩93,596 | 0.00% | 400 |
| 2026.10.08 | ₩89,029 | ₩90,943 | ₩89,029 | ₩90,943 | +2.15% | 800 |
| 2026.10.07 | ₩90,849 | ₩90,849 | ₩90,020 | ₩90,322 | -0.58% | 1.8천 |
| 2026.10.06 | ₩93,031 | ₩93,031 | ₩93,031 | ₩93,031 | 0.00% | 300 |
| 2026.10.05 | ₩92,670 | ₩92,825 | ₩91,371 | ₩92,825 | +0.17% | 1.8천 |
| 2026.10.02 | ₩93,379 | ₩93,379 | ₩92,677 | ₩92,677 | -0.75% | 300 |
| 2026.10.01 | ₩91,559 | ₩92,094 | ₩91,559 | ₩91,859 | +0.33% | 700 |
| 2026.09.30 | ₩94,229 | ₩94,229 | ₩92,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,691 |
| -1.63% |
| 300 |
| 2026.09.29 | ₩93,743 | ₩93,743 | ₩93,743 | ₩93,743 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩94,383 | ₩94,383 | ₩93,266 | ₩93,266 | -1.18% | 300 |
|---|
| 2026.09.25 | ₩96,699 | ₩97,596 | ₩96,699 | ₩97,596 | +0.93% | 1천 |
|---|
| 2026.09.24 | ₩96,893 | ₩96,893 | ₩96,893 | ₩96,893 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩100,460 | ₩100,701 | ₩98,299 | ₩98,299 | -2.15% | 3천 |
|---|
| 2026.09.22 | ₩102,428 | ₩103,346 | ₩102,428 | ₩103,346 | +0.90% | 800 |
|---|
| 2026.09.21 | ₩99,169 | ₩99,928 | ₩98,680 | ₩99,928 | +0.77% | 2.9천 |
|---|
| 2026.09.18 | ₩101,310 | ₩101,317 | ₩99,501 | ₩100,709 | -0.59% | 1.3천 |
|---|
| 2026.09.17 | ₩99,216 | ₩100,596 | ₩99,216 | ₩100,596 | +1.39% | 1천 |
|---|
| 2026.09.16 | ₩98,961 | ₩99,443 | ₩95,812 | ₩95,812 | -3.18% | 1.2천 |
|---|
| 2026.09.15 | ₩98,426 | ₩98,426 | ₩97,279 | ₩97,279 | -1.17% | 500 |
|---|
| 2026.09.14 | ₩98,320 | ₩98,320 | ₩98,320 | ₩98,320 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩103,031 | ₩104,115 | ₩101,879 | ₩101,879 | -1.12% | 7.1천 |
|---|
| 2026.09.10 | ₩104,101 | ₩104,101 | ₩101,953 | ₩101,953 | -2.06% | 3.4천 |
|---|
| 2026.09.09 | ₩107,086 | ₩107,086 | ₩106,578 | ₩106,768 | -0.30% | 600 |
|---|
| 2026.09.08 | ₩105,601 | ₩106,243 | ₩105,356 | ₩105,356 | -0.23% | 1.4천 |
|---|
| 2026.09.04 | ₩105,560 | ₩105,574 | ₩105,299 | ₩105,299 | -0.25% | 1.4천 |
|---|
| 2026.09.03 | ₩107,555 | ₩107,693 | ₩106,939 | ₩107,693 | +0.13% | 2.6천 |
|---|
| 2026.09.02 | ₩104,282 | ₩104,378 | ₩103,392 | ₩104,378 | +0.09% | 1.1천 |
|---|
| 2026.09.01 | ₩100,755 | ₩101,304 | ₩100,394 | ₩100,394 | -0.36% | 3.1천 |
|---|
| 2026.08.31 | ₩103,365 | ₩103,894 | ₩103,044 | ₩103,894 | +0.51% | 2천 |
|---|
| 2026.08.28 | ₩108,773 | ₩109,054 | ₩105,033 | ₩105,033 | -3.44% | 1.5천 |
|---|
| 2026.08.27 | ₩106,484 | ₩108,719 | ₩106,484 | ₩108,719 | +2.10% | 600 |
|---|
| 2026.08.26 | ₩107,789 | ₩107,789 | ₩106,769 | ₩106,769 | -0.95% | 400 |
|---|
| 2026.08.25 | ₩108,412 | ₩108,412 | ₩108,077 | ₩108,248 | -0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩105,534 | ₩106,216 | ₩105,534 | ₩106,216 | +0.65% | 1천 |
|---|
| 2026.08.21 | ₩106,444 | ₩106,444 | ₩105,480 | ₩105,813 | -0.59% | 1.7천 |
|---|
| 2026.08.20 | ₩103,285 | ₩103,478 | ₩103,271 | ₩103,478 | +0.19% | 1.7천 |
|---|
| 2026.08.19 | ₩98,399 | ₩101,922 | ₩98,399 | ₩101,922 | +3.58% | 2.2천 |
|---|
| 2026.08.18 | ₩94,378 | ₩94,378 | ₩94,378 | ₩94,378 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩96,565 | ₩97,668 | ₩96,565 | ₩97,668 | +1.14% | 500 |
|---|
| 2026.08.14 | ₩97,107 | ₩97,542 | ₩96,683 | ₩96,683 | -0.44% | 1천 |
|---|
| 2026.08.13 | ₩96,351 | ₩96,351 | ₩95,287 | ₩95,506 | -0.88% | 2.6천 |
|---|
| 2026.08.12 | ₩99,818 | ₩99,818 | ₩98,032 | ₩98,032 | -1.79% | 3.8천 |
|---|
| 2026.08.11 | ₩98,707 | ₩98,707 | ₩97,853 | ₩97,853 | -0.87% | 600 |
|---|
| 2026.08.10 | ₩97,502 | ₩99,001 | ₩97,502 | ₩98,249 | +0.77% | 500 |
|---|
| 2026.08.07 | ₩94,236 | ₩96,672 | ₩94,236 | ₩96,031 | +1.90% | 3.1천 |
|---|
| 2026.08.06 | ₩90,073 | ₩91,066 | ₩90,073 | ₩91,066 | +1.10% | 200 |
|---|
| 2026.08.05 | ₩91,398 | ₩91,398 | ₩90,040 | ₩91,128 | -0.30% | 3.2천 |
|---|
| 2026.08.04 | ₩85,241 | ₩85,836 | ₩85,241 | ₩85,709 | +0.55% | 500 |
|---|
| 2026.08.03 | ₩80,060 | ₩81,593 | ₩79,739 | ₩81,593 | +1.91% | 1.8천 |
|---|
| 2026.07.31 | ₩80,020 | ₩80,743 | ₩79,646 | ₩80,177 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩80,208 | ₩82,693 | ₩80,208 | ₩82,693 | +3.10% | 1.3천 |
|---|
| 2026.07.29 | ₩79,378 | ₩79,524 | ₩79,283 | ₩79,283 | -0.12% | 700 |
|---|
| 2026.07.28 | ₩81,279 | ₩81,279 | ₩80,463 | ₩80,463 | -1.00% | 300 |
|---|
| 2026.07.27 | ₩82,001 | ₩82,320 | ₩82,001 | ₩82,320 | +0.39% | 300 |
|---|
| 2026.07.24 | ₩81,473 | ₩81,473 | ₩81,473 | ₩81,473 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,747 | ₩81,747 | ₩81,747 | ₩81,747 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩84,036 | ₩84,377 | ₩84,036 | ₩84,377 | +0.41% | 600 |
|---|
| 2026.07.21 | ₩80,101 | ₩81,438 | ₩80,101 | ₩81,438 | +1.67% | 800 |
|---|
| 2026.07.20 | ₩77,571 | ₩77,571 | ₩77,410 | ₩77,457 | -0.15% | 700 |
|---|
| 2026.07.17 | ₩76,788 | ₩77,442 | ₩76,660 | ₩77,442 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩78,374 | ₩78,374 | ₩77,200 | ₩77,200 | -1.50% | 2.1천 |
|---|
| 2026.07.15 | ₩81,653 | ₩81,653 | ₩78,896 | ₩80,443 | -1.48% | 1.7천 |
|---|
| 2026.07.14 | ₩81,660 | ₩81,660 | ₩80,944 | ₩81,415 | -0.30% | 500 |
|---|
| 2026.07.13 | ₩80,208 | ₩80,208 | ₩78,949 | ₩79,231 | -1.22% | 1.4천 |
|---|
| 2026.07.10 | ₩81,814 | ₩81,834 | ₩81,667 | ₩81,834 | +0.02% | 1천 |
|---|
| 2026.07.09 | ₩81,185 | ₩81,868 | ₩81,118 | ₩81,410 | +0.28% | 7.1천 |
|---|
| 2026.07.08 | ₩77,885 | ₩79,137 | ₩77,464 | ₩79,137 | +1.61% | 2.1천 |
|---|
| 2026.07.07 | ₩83,407 | ₩83,407 | ₩81,051 | ₩81,158 | -2.70% | 3.4천 |
|---|
| 2026.07.06 | ₩85,067 | ₩85,067 | ₩84,337 | ₩85,037 | -0.03% | 1.6천 |
|---|
| 2026.07.02 | ₩85,870 | ₩85,870 | ₩83,916 | ₩84,970 | -1.05% | 800 |
|---|
| 2026.07.01 | ₩80,890 | ₩83,541 | ₩80,890 | ₩82,126 | +1.53% | 1.5천 |
|---|
| 2026.06.30 | ₩82,724 | ₩82,724 | ₩81,760 | ₩82,111 | -0.74% | 1천 |
|---|
| 2026.06.29 | ₩81,600 | ₩82,517 | ₩81,586 | ₩82,323 | +0.89% | 1.5천 |
|---|
| 2026.06.26 | ₩82,704 | ₩83,288 | ₩82,704 | ₩83,288 | +0.71% | 600 |
|---|
| 2026.06.25 | ₩79,953 | ₩81,553 | ₩79,940 | ₩81,553 | +2.00% | 1.4천 |
|---|
| 2026.06.24 | ₩79,793 | ₩79,793 | ₩78,615 | ₩79,518 | -0.34% | 1.6천 |
|---|
| 2026.06.23 | ₩81,011 | ₩83,916 | ₩81,011 | ₩82,738 | +2.13% | 2.3천 |
|---|
| 2026.06.22 | ₩88,360 | ₩88,360 | ₩87,478 | ₩88,119 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩90,635 | ₩90,702 | ₩88,855 | ₩89,279 | -1.50% | 1.1천 |
|---|
| 2026.06.17 | ₩95,990 | ₩95,990 | ₩91,018 | ₩91,018 | -5.18% | 1.5천 |
|---|
| 2026.06.16 | ₩94,751 | ₩94,879 | ₩93,821 | ₩94,711 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩91,023 | ₩95,039 | ₩91,023 | ₩92,370 | +1.48% | 2.7천 |
|---|
| 2026.06.12 | ₩85,883 | ₩87,399 | ₩85,883 | ₩87,399 | +1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩79,766 | ₩84,167 | ₩79,766 | ₩84,167 | +5.52% | 1천 |
|---|
| 2026.06.10 | ₩79,123 | ₩81,238 | ₩78,548 | ₩78,727 | -0.50% | 3.4천 |
|---|
| 2026.06.09 | ₩84,638 | ₩84,638 | ₩81,118 | ₩82,455 | -2.58% | 2.4천 |
|---|
| 2026.06.08 | ₩84,893 | ₩85,281 | ₩84,360 | ₩84,360 | -0.63% | 4.2천 |
|---|
| 2026.06.05 | ₩90,381 | ₩90,381 | ₩83,460 | ₩83,810 | -7.27% | 2.8천 |
|---|
| 2026.06.04 | ₩93,165 | ₩93,484 | ₩93,165 | ₩93,484 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩94,042 | ₩94,042 | ₩93,185 | ₩93,185 | -0.91% | 3.6천 |
|---|
| 2026.06.02 | ₩97,308 | ₩97,825 | ₩96,391 | ₩97,825 | +0.53% | 1.4천 |
|---|
| 2026.06.01 | ₩95,267 | ₩95,267 | ₩93,553 | ₩95,197 | -0.07% | 2.6천 |
|---|
| 2026.05.29 | ₩94,182 | ₩97,022 | ₩94,182 | ₩97,022 | +3.01% | 900 |
|---|
| 2026.05.28 | ₩91,278 | ₩95,216 | ₩91,278 | ₩95,216 | +4.31% | 800 |
|---|
| 2026.05.27 | ₩92,871 | ₩93,279 | ₩92,409 | ₩92,409 | -0.50% | 2천 |
|---|
| 2026.05.26 | ₩93,165 | ₩94,549 | ₩93,165 | ₩94,549 | +1.49% | 3.2천 |
|---|
| 2026.05.22 | ₩91,706 | ₩92,643 | ₩91,706 | ₩91,895 | +0.21% | 1.1천 |
|---|
| 2026.05.21 | ₩93,085 | ₩93,126 | ₩93,085 | ₩93,126 | +0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩90,475 | ₩93,286 | ₩90,475 | ₩92,994 | +2.78% | 3.1천 |
|---|
| 2026.05.19 | ₩92,041 | ₩92,041 | ₩89,397 | ₩89,397 | -2.87% | 1.2만 |
|---|
| 2026.05.18 | ₩96,645 | ₩96,645 | ₩93,968 | ₩94,312 | -2.41% | 2.2천 |
|---|
| 2026.05.15 | ₩96,445 | ₩96,445 | ₩94,370 | ₩94,828 | -1.68% | 8.3천 |
|---|
| 2026.05.14 | ₩103,887 | ₩104,289 | ₩103,705 | ₩103,705 | -0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩106,953 | ₩107,528 | ₩106,953 | ₩107,521 | +0.53% | 2천 |
|---|
| 2026.05.12 | ₩103,727 | ₩106,744 | ₩103,526 | ₩106,744 | +2.91% | 2.1천 |
|---|
| 2026.05.11 | ₩101,879 | ₩105,734 | ₩101,879 | ₩105,129 | +3.19% | 4.2천 |
|---|
| 2026.05.08 | ₩101,585 | ₩101,612 | ₩100,327 | ₩100,691 | -0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩100,072 | ₩102,589 | ₩97,844 | ₩97,844 | -2.23% | 4.9천 |
|---|
| 2026.05.06 | ₩95,186 | ₩97,154 | ₩95,186 | ₩97,038 | +1.94% | 4.8천 |
|---|
| 2026.05.05 | ₩90,983 | ₩91,773 | ₩89,463 | ₩89,463 | -1.67% | 1천 |
|---|
| 2026.05.04 | ₩89,803 | ₩89,803 | ₩89,803 | ₩89,803 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩91,197 | ₩91,994 | ₩91,197 | ₩91,591 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩91,218 | ₩91,218 | ₩90,650 | ₩91,199 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩89,805 | ₩89,805 | ₩88,962 | ₩89,029 | -0.86% | 2.2천 |
|---|
| 2026.04.28 | ₩90,890 | ₩90,895 | ₩90,515 | ₩90,895 | +0.01% | 3.6천 |
|---|
| 2026.04.27 | ₩95,534 | ₩95,568 | ₩94,895 | ₩95,568 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩96,512 | ₩96,662 | ₩94,371 | ₩96,662 | +0.16% | 3.4천 |
|---|
| 2026.04.23 | ₩95,501 | ₩95,501 | ₩95,501 | ₩95,501 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩98,506 | ₩98,948 | ₩98,171 | ₩98,608 | +0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩95,761 | ₩95,761 | ₩95,761 | ₩95,761 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩101,505 | ₩101,505 | ₩100,273 | ₩100,988 | -0.51% | 1.6천 |
|---|
| 2026.04.17 | ₩101,960 | ₩103,405 | ₩101,853 | ₩101,993 | +0.03% | 2천 |
|---|
| 2026.04.16 | ₩98,908 | ₩98,948 | ₩98,523 | ₩98,523 | -0.39% | 1.6천 |
|---|
| 2026.04.15 | ₩100,300 | ₩100,487 | ₩99,185 | ₩99,185 | -1.11% | 3.2천 |
|---|
| 2026.04.14 | ₩98,546 | ₩100,956 | ₩98,546 | ₩100,621 | +2.11% | 1.2천 |
|---|
| 2026.04.13 | ₩97,640 | ₩97,640 | ₩97,640 | ₩97,640 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩97,462 | ₩98,118 | ₩97,051 | ₩97,051 | -0.42% | 1.2천 |
|---|
| 2026.04.09 | ₩96,378 | ₩97,462 | ₩96,378 | ₩96,778 | +0.42% | 2.1천 |
|---|
| 2026.04.08 | ₩99,510 | ₩99,510 | ₩96,227 | ₩96,227 | -3.30% | 900 |
|---|
| 2026.04.07 | ₩92,001 | ₩93,085 | ₩90,957 | ₩93,085 | +1.18% | 2.6천 |
|---|
| 2026.04.06 | ₩92,946 | ₩92,946 | ₩92,946 | ₩92,946 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩91,023 | ₩93,674 | ₩91,023 | ₩93,460 | +2.68% | 1.4천 |
|---|
| 2026.04.01 | ₩92,924 | ₩95,514 | ₩91,994 | ₩94,255 | +1.43% | 3.2천 |
|---|
| 2026.03.31 | ₩86,901 | ₩90,568 | ₩86,539 | ₩90,350 | +3.97% | 3.1천 |
|---|
| 2026.03.30 | ₩85,321 | ₩85,749 | ₩83,768 | ₩84,194 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩81,573 | ₩85,709 | ₩81,573 | ₩85,081 | +4.30% | 1.6천 |
|---|
| 2026.03.26 | ₩84,223 | ₩84,223 | ₩82,163 | ₩82,447 | -2.11% | 4.4천 |
|---|
| 2026.03.25 | ₩87,891 | ₩88,263 | ₩87,274 | ₩87,274 | -0.70% | 2.4천 |
|---|
| 2026.03.24 | ₩82,095 | ₩84,812 | ₩82,095 | ₩84,715 | +3.19% | 3.9천 |
|---|
| 2026.03.23 | ₩81,573 | ₩84,879 | ₩81,573 | ₩83,671 | +2.57% | 3.9천 |
|---|
| 2026.03.20 | ₩82,718 | ₩82,718 | ₩78,414 | ₩80,090 | -3.18% | 4.3천 |
|---|
| 2026.03.19 | ₩80,395 | ₩83,032 | ₩80,020 | ₩83,032 | +3.28% | 1.5만 |
|---|
| 2026.03.18 | ₩91,666 | ₩91,666 | ₩87,931 | ₩88,155 | -3.83% | 5.8천 |
|---|
| 2026.03.17 | ₩96,204 | ₩96,284 | ₩94,035 | ₩94,366 | -1.91% | 1.5천 |
|---|
| 2026.03.16 | ₩95,053 | ₩95,320 | ₩93,492 | ₩95,188 | +0.14% | 2.5천 |
|---|
| 2026.03.13 | ₩100,996 | ₩100,996 | ₩94,008 | ₩94,414 | -6.52% | 3.9천 |
|---|
| 2026.03.12 | ₩102,040 | ₩102,040 | ₩100,232 | ₩100,419 | -1.59% | 1.7천 |
|---|
| 2026.03.11 | ₩101,197 | ₩103,167 | ₩100,675 | ₩103,167 | +1.95% | 2.2천 |
|---|
| 2026.03.10 | ₩105,882 | ₩107,890 | ₩105,882 | ₩106,133 | +0.24% | 1.4천 |
|---|
| 2026.03.09 | ₩100,313 | ₩102,998 | ₩96,378 | ₩102,998 | +2.68% | 4.3천 |
|---|
| 2026.03.06 | ₩101,705 | ₩103,071 | ₩98,948 | ₩101,725 | +0.02% | 3.4천 |
|---|
| 2026.03.05 | ₩107,555 | ₩107,555 | ₩101,986 | ₩103,692 | -3.59% | 3.9천 |
|---|
| 2026.03.04 | ₩109,295 | ₩110,311 | ₩109,041 | ₩109,595 | +0.27% | 6.9천 |
|---|
| 2026.03.03 | ₩106,792 | ₩110,460 | ₩104,342 | ₩107,998 | +1.13% | 7.8천 |
|---|
| 2026.03.02 | ₩120,097 | ₩120,097 | ₩115,466 | ₩118,264 | -1.53% | 4.8천 |
|---|
| 2026.02.27 | ₩117,353 | ₩120,392 | ₩117,353 | ₩120,010 | +2.26% | 6.5천 |
|---|
| 2026.02.26 | ₩113,284 | ₩117,357 | ₩111,825 | ₩117,357 | +3.60% | 4.2천 |
|---|
| 2026.02.25 | ₩115,693 | ₩116,082 | ₩114,127 | ₩114,843 | -0.73% | 3.8천 |
|---|
| 2026.02.24 | ₩110,085 | ₩114,509 | ₩108,425 | ₩113,873 | +3.44% | 8천 |
|---|
| 2026.02.23 | ₩110,861 | ₩113,686 | ₩110,861 | ₩112,020 | +1.05% | 5.2천 |
|---|
| 2026.02.20 | ₩105,386 | ₩109,737 | ₩105,386 | ₩109,292 | +3.71% | 6.1천 |
|---|
| 2026.02.19 | ₩104,115 | ₩105,447 | ₩104,115 | ₩105,388 | +1.22% | 2.8천 |
|---|
| 2026.02.18 | ₩103,512 | ₩103,976 | ₩102,656 | ₩103,262 | -0.24% | 1.2천 |
|---|
| 2026.02.17 | ₩100,059 | ₩101,304 | ₩95,316 | ₩100,108 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩102,160 | ₩105,293 | ₩102,160 | ₩104,830 | +2.61% | 2.2천 |
|---|
| 2026.02.12 | ₩107,086 | ₩107,274 | ₩100,538 | ₩100,538 | -6.11% | 3.4천 |
|---|
| 2026.02.11 | ₩109,750 | ₩109,750 | ₩106,511 | ₩108,046 | -1.55% | 2.5천 |
|---|
| 2026.02.10 | ₩104,476 | ₩107,073 | ₩104,476 | ₩105,058 | +0.56% | 3.9천 |
|---|
| 2026.02.09 | ₩102,669 | ₩106,283 | ₩102,669 | ₩105,688 | +2.94% | 5.5천 |
|---|
| 2026.02.06 | ₩96,311 | ₩100,617 | ₩96,311 | ₩100,617 | +4.47% | 4.3천 |
|---|
| 2026.02.05 | ₩97,087 | ₩99,256 | ₩93,714 | ₩94,852 | -2.30% | 4.6천 |
|---|
| 2026.02.04 | ₩106,457 | ₩106,457 | ₩99,499 | ₩102,460 | -3.75% | 5천 |
|---|
| 2026.02.03 | ₩103,727 | ₩103,997 | ₩101,438 | ₩103,885 | +0.15% | 8.2천 |
|---|
| 2026.02.02 | ₩97,168 | ₩99,610 | ₩95,682 | ₩96,893 | -0.28% | 1.5만 |
|---|
| 2026.01.30 | ₩103,686 | ₩106,163 | ₩98,204 | ₩98,204 | -5.29% | 2.8만 |
|---|
| 2026.01.29 | ₩122,882 | ₩122,882 | ₩110,888 | ₩114,352 | -6.94% | 1.5만 |
|---|
| 2026.01.28 | ₩117,313 | ₩118,330 | ₩114,690 | ₩118,126 | +0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩115,560 | ₩115,560 | ₩110,259 | ₩115,171 | -0.34% | 1.1만 |
|---|
| 2026.01.26 | ₩119,977 | ₩122,124 | ₩114,542 | ₩114,569 | -4.51% | 1.6만 |
|---|
| 2026.01.23 | ₩112,079 | ₩113,921 | ₩111,771 | ₩113,921 | +1.64% | 5.9천 |
|---|
| 2026.01.22 | ₩107,086 | ₩111,049 | ₩107,086 | ₩110,201 | +2.91% | 8.1천 |
|---|
| 2026.01.21 | ₩108,104 | ₩108,305 | ₩105,199 | ₩105,420 | -2.48% | 8.6천 |
|---|
| 2026.01.20 | ₩105,587 | ₩106,484 | ₩104,570 | ₩106,186 | +0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩99,202 | ₩100,961 | ₩99,202 | ₩100,961 | +1.77% | 3천 |
|---|
| 2026.01.15 | ₩98,608 | ₩100,246 | ₩98,608 | ₩99,712 | +1.12% | 1.6천 |
|---|
| 2026.01.14 | ₩100,742 | ₩100,742 | ₩96,913 | ₩99,356 | -1.38% | 5.8천 |
|---|
| 2026.01.13 | ₩100,126 | ₩100,126 | ₩98,386 | ₩98,694 | -1.43% | 8.2천 |
|---|
| 2026.01.12 | ₩97,368 | ₩99,430 | ₩97,368 | ₩98,291 | +0.95% | 8.6천 |
|---|
| 2026.01.09 | ₩90,167 | ₩93,754 | ₩90,167 | ₩93,433 | +3.62% | 3.8천 |
|---|
| 2026.01.08 | ₩89,149 | ₩90,394 | ₩89,083 | ₩90,120 | +1.09% | 1.6만 |
|---|
| 2026.01.07 | ₩90,916 | ₩91,077 | ₩87,583 | ₩91,077 | +0.18% | 8.3천 |
|---|
| 2026.01.06 | ₩90,622 | ₩93,434 | ₩90,622 | ₩93,434 | +3.10% | 1.1천 |
|---|
| 2026.01.05 | ₩87,838 | ₩90,769 | ₩87,396 | ₩89,157 | +1.50% | 5.1천 |
|---|
| 2026.01.02 | ₩87,423 | ₩87,811 | ₩84,484 | ₩85,869 | -1.78% | 5천 |
|---|
| 2025.12.31 | ₩86,660 | ₩87,891 | ₩86,605 | ₩86,605 | -0.06% | 1.7천 |
|---|
| 2025.12.30 | ₩88,346 | ₩89,416 | ₩87,971 | ₩88,172 | -0.20% | 9.1천 |
|---|
| 2025.12.29 | ₩87,610 | ₩87,610 | ₩85,724 | ₩86,203 | -1.61% | 6.9천 |
|---|
| 2025.12.26 | ₩91,184 | ₩91,572 | ₩89,551 | ₩91,164 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩89,671 | ₩89,671 | ₩87,369 | ₩88,415 | -1.40% | 3.3천 |
|---|
| 2025.12.23 | ₩89,109 | ₩90,086 | ₩88,226 | ₩89,066 | -0.05% | 3.4천 |
|---|
| 2025.12.22 | ₩86,860 | ₩89,845 | ₩86,860 | ₩88,815 | +2.25% | 5.3천 |
|---|
| 2025.12.19 | ₩83,782 | ₩85,883 | ₩83,782 | ₩85,164 | +1.65% | 3.8천 |
|---|
| 2025.12.18 | ₩83,956 | ₩83,956 | ₩82,604 | ₩82,604 | -1.61% | 3.1천 |
|---|
| 2025.12.17 | ₩88,641 | ₩88,641 | ₩86,927 | ₩87,156 | -1.67% | 1만 |
|---|
| 2025.12.16 | ₩86,205 | ₩86,324 | ₩85,736 | ₩86,324 | +0.14% | 900 |
|---|
| 2025.12.15 | ₩86,806 | ₩86,994 | ₩86,329 | ₩86,329 | -0.55% | 3천 |
|---|
| 2025.12.12 | ₩88,734 | ₩89,042 | ₩85,013 | ₩86,114 | -2.95% | 2.9천 |
|---|
| 2025.12.11 | ₩85,824 | ₩88,547 | ₩85,247 | ₩87,156 | +1.55% | 2.1천 |
|---|
| 2025.12.10 | ₩82,979 | ₩84,331 | ₩81,603 | ₩83,867 | +1.07% | 1.9천 |
|---|
| 2025.12.09 | ₩82,470 | ₩82,470 | ₩82,159 | ₩82,159 | -0.38% | 600 |
|---|
| 2025.12.08 | ₩81,265 | ₩81,265 | ₩79,344 | ₩79,344 | -2.36% | 900 |
|---|
| 2025.12.05 | ₩81,346 | ₩81,801 | ₩80,619 | ₩80,619 | -0.89% | 1.3천 |
|---|
| 2025.12.04 | ₩80,517 | ₩80,517 | ₩79,111 | ₩80,417 | -0.12% | 4천 |
|---|
| 2025.12.03 | ₩81,346 | ₩81,894 | ₩81,165 | ₩81,165 | -0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩82,470 | ₩82,470 | ₩79,384 | ₩81,367 | -1.34% | 3.6천 |
|---|
| 2025.12.01 | ₩82,831 | ₩82,831 | ₩81,734 | ₩82,256 | -0.69% | 2.7천 |
|---|
| 2025.11.28 | ₩77,129 | ₩80,572 | ₩77,129 | ₩80,572 | +4.46% | 1.2천 |
|---|
| 2025.11.26 | ₩74,224 | ₩76,168 | ₩74,224 | ₩76,168 | +2.62% | 2.2천 |
|---|
| 2025.11.25 | ₩72,112 | ₩72,112 | ₩72,112 | ₩72,112 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩67,598 | ₩71,380 | ₩67,598 | ₩71,380 | +5.59% | 1.7천 |
|---|
| 2025.11.21 | ₩67,672 | ₩68,709 | ₩67,317 | ₩67,476 | -0.29% | 1.9천 |
|---|
| 2025.11.20 | ₩71,212 | ₩71,212 | ₩67,193 | ₩67,193 | -5.64% | 700 |
|---|
| 2025.11.19 | ₩70,771 | ₩71,253 | ₩70,757 | ₩70,802 | +0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩69,665 | ₩70,115 | ₩69,245 | ₩69,716 | +0.07% | 2천 |
|---|
| 2025.11.17 | ₩70,824 | ₩70,824 | ₩68,883 | ₩69,711 | -1.57% | 400 |
|---|
| 2025.11.14 | ₩70,650 | ₩71,982 | ₩70,061 | ₩71,475 | +1.17% | 9.8천 |
|---|
| 2025.11.13 | ₩75,857 | ₩75,857 | ₩73,088 | ₩73,088 | -3.65% | 3.1천 |
|---|
| 2025.11.12 | ₩72,738 | ₩75,034 | ₩72,738 | ₩74,484 | +2.40% | 1.5천 |
|---|
| 2025.11.11 | ₩71,882 | ₩72,286 | ₩71,642 | ₩72,286 | +0.56% | 700 |
|---|
| 2025.11.10 | ₩70,409 | ₩72,417 | ₩70,409 | ₩72,259 | +2.63% | 3.3천 |
|---|
| 2025.11.07 | ₩67,237 | ₩68,194 | ₩67,237 | ₩68,194 | +1.42% | 1.1천 |
|---|
| 2025.11.06 | ₩66,728 | ₩66,846 | ₩66,728 | ₩66,846 | +0.18% | 600 |
|---|
| 2025.11.05 | ₩65,698 | ₩66,122 | ₩65,684 | ₩66,122 | +0.65% | 1천 |
|---|
| 2025.11.04 | ₩66,802 | ₩66,802 | ₩65,523 | ₩65,627 | -1.76% | 900 |
|---|
| 2025.11.03 | ₩69,392 | ₩69,432 | ₩69,313 | ₩69,313 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩70,289 | ₩70,341 | ₩70,289 | ₩70,341 | +0.07% | 400 |
|---|
| 2025.10.30 | ₩71,376 | ₩71,376 | ₩71,376 | ₩71,376 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩71,279 | ₩71,279 | ₩69,397 | ₩69,715 | -2.20% | 2.2천 |
|---|
| 2025.10.28 | ₩66,889 | ₩69,472 | ₩66,889 | ₩69,176 | +3.42% | 3.5천 |
|---|
| 2025.10.27 | ₩68,174 | ₩68,174 | ₩66,896 | ₩68,033 | -0.21% | 4.3천 |
|---|
| 2025.10.24 | ₩70,530 | ₩70,985 | ₩69,994 | ₩70,010 | -0.74% | 3.8천 |
|---|
| 2025.10.23 | ₩71,340 | ₩71,480 | ₩70,682 | ₩70,682 | -0.92% | 4.2천 |
|---|
| 2025.10.22 | ₩68,361 | ₩70,235 | ₩68,348 | ₩69,624 | +1.85% | 3.9천 |
|---|
| 2025.10.21 | ₩70,891 | ₩72,203 | ₩68,107 | ₩69,433 | -2.06% | 3만 |
|---|
| 2025.10.20 | ₩77,236 | ₩77,290 | ₩75,897 | ₩77,288 | +0.07% | 6.4천 |
|---|
| 2025.10.17 | ₩79,846 | ₩79,846 | ₩74,211 | ₩75,054 | -6.00% | 1.4만 |
|---|
| 2025.10.16 | ₩80,234 | ₩81,961 | ₩80,000 | ₩81,134 | +1.12% | 2.5만 |
|---|
| 2025.10.15 | ₩77,798 | ₩80,248 | ₩77,798 | ₩79,016 | +1.57% | 8.4천 |
|---|
| 2025.10.14 | ₩75,536 | ₩77,078 | ₩75,379 | ₩75,911 | +0.50% | 3.8천 |
|---|
| 2025.10.13 | ₩76,092 | ₩77,128 | ₩75,777 | ₩76,930 | +1.10% | 6.5천 |
|---|
| 2025.10.10 | ₩74,398 | ₩74,412 | ₩72,283 | ₩72,476 | -2.58% | 6.8천 |
|---|