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 | ₩93,463 | ₩93,463 | ₩93,463 | ₩93,463 | 0.00% | 400 |
| 2026.10.08 | ₩88,903 | ₩90,814 | ₩88,903 | ₩90,814 | +2.15% | 800 |
| 2026.10.07 | ₩90,720 | ₩90,720 | ₩89,892 | ₩90,194 | -0.58% | 1.8천 |
| 2026.10.06 | ₩92,899 | ₩92,899 | ₩92,899 | ₩92,899 | 0.00% | 300 |
| 2026.10.05 | ₩92,538 | ₩92,693 | ₩91,242 | ₩92,693 | +0.17% | 1.8천 |
| 2026.10.02 | ₩93,247 | ₩93,247 | ₩92,545 | ₩92,545 | -0.75% | 300 |
| 2026.10.01 | ₩91,429 | ₩91,964 | ₩91,429 | ₩91,728 | +0.33% | 700 |
| 2026.09.30 | ₩94,096 | ₩94,096 | ₩92,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,560 |
| -1.63% |
| 300 |
| 2026.09.29 | ₩93,610 | ₩93,610 | ₩93,610 | ₩93,610 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩94,249 | ₩94,249 | ₩93,133 | ₩93,133 | -1.18% | 300 |
|---|
| 2026.09.25 | ₩96,562 | ₩97,457 | ₩96,562 | ₩97,457 | +0.93% | 1천 |
|---|
| 2026.09.24 | ₩96,756 | ₩96,756 | ₩96,756 | ₩96,756 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩100,318 | ₩100,558 | ₩98,159 | ₩98,159 | -2.15% | 3천 |
|---|
| 2026.09.22 | ₩102,283 | ₩103,200 | ₩102,283 | ₩103,200 | +0.90% | 800 |
|---|
| 2026.09.21 | ₩99,028 | ₩99,786 | ₩98,540 | ₩99,786 | +0.77% | 2.9천 |
|---|
| 2026.09.18 | ₩101,167 | ₩101,173 | ₩99,359 | ₩100,566 | -0.59% | 1.3천 |
|---|
| 2026.09.17 | ₩99,075 | ₩100,453 | ₩99,075 | ₩100,453 | +1.39% | 1천 |
|---|
| 2026.09.16 | ₩98,821 | ₩99,302 | ₩95,676 | ₩95,676 | -3.18% | 1.2천 |
|---|
| 2026.09.15 | ₩98,286 | ₩98,286 | ₩97,141 | ₩97,141 | -1.17% | 500 |
|---|
| 2026.09.14 | ₩98,180 | ₩98,180 | ₩98,180 | ₩98,180 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩102,884 | ₩103,967 | ₩101,735 | ₩101,735 | -1.12% | 7.1천 |
|---|
| 2026.09.10 | ₩103,954 | ₩103,954 | ₩101,808 | ₩101,808 | -2.06% | 3.4천 |
|---|
| 2026.09.09 | ₩106,934 | ₩106,934 | ₩106,426 | ₩106,616 | -0.30% | 600 |
|---|
| 2026.09.08 | ₩105,451 | ₩106,092 | ₩105,206 | ₩105,206 | -0.23% | 1.4천 |
|---|
| 2026.09.04 | ₩105,411 | ₩105,424 | ₩105,150 | ₩105,150 | -0.25% | 1.4천 |
|---|
| 2026.09.03 | ₩107,402 | ₩107,540 | ₩106,787 | ₩107,540 | +0.13% | 2.6천 |
|---|
| 2026.09.02 | ₩104,134 | ₩104,230 | ₩103,245 | ₩104,230 | +0.09% | 1.1천 |
|---|
| 2026.09.01 | ₩100,612 | ₩101,160 | ₩100,251 | ₩100,251 | -0.36% | 3.1천 |
|---|
| 2026.08.31 | ₩103,218 | ₩103,746 | ₩102,898 | ₩103,746 | +0.51% | 2천 |
|---|
| 2026.08.28 | ₩108,619 | ₩108,899 | ₩104,884 | ₩104,884 | -3.44% | 1.5천 |
|---|
| 2026.08.27 | ₩106,333 | ₩108,565 | ₩106,333 | ₩108,565 | +2.10% | 600 |
|---|
| 2026.08.26 | ₩107,636 | ₩107,636 | ₩106,618 | ₩106,618 | -0.95% | 400 |
|---|
| 2026.08.25 | ₩108,258 | ₩108,258 | ₩107,924 | ₩108,095 | -0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩105,384 | ₩106,066 | ₩105,384 | ₩106,066 | +0.65% | 1천 |
|---|
| 2026.08.21 | ₩106,293 | ₩106,293 | ₩105,330 | ₩105,663 | -0.59% | 1.7천 |
|---|
| 2026.08.20 | ₩103,138 | ₩103,331 | ₩103,125 | ₩103,331 | +0.19% | 1.7천 |
|---|
| 2026.08.19 | ₩98,259 | ₩101,777 | ₩98,259 | ₩101,777 | +3.58% | 2.2천 |
|---|
| 2026.08.18 | ₩94,244 | ₩94,244 | ₩94,244 | ₩94,244 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩96,428 | ₩97,530 | ₩96,428 | ₩97,530 | +1.14% | 500 |
|---|
| 2026.08.14 | ₩96,969 | ₩97,404 | ₩96,546 | ₩96,546 | -0.44% | 1천 |
|---|
| 2026.08.13 | ₩96,214 | ₩96,214 | ₩95,152 | ₩95,371 | -0.88% | 2.6천 |
|---|
| 2026.08.12 | ₩99,676 | ₩99,676 | ₩97,893 | ₩97,893 | -1.79% | 3.8천 |
|---|
| 2026.08.11 | ₩98,567 | ₩98,567 | ₩97,714 | ₩97,714 | -0.87% | 600 |
|---|
| 2026.08.10 | ₩97,364 | ₩98,861 | ₩97,364 | ₩98,110 | +0.77% | 500 |
|---|
| 2026.08.07 | ₩94,102 | ₩96,535 | ₩94,102 | ₩95,895 | +1.90% | 3.1천 |
|---|
| 2026.08.06 | ₩89,945 | ₩90,937 | ₩89,945 | ₩90,937 | +1.10% | 200 |
|---|
| 2026.08.05 | ₩91,269 | ₩91,269 | ₩89,912 | ₩90,999 | -0.30% | 3.2천 |
|---|
| 2026.08.04 | ₩85,120 | ₩85,715 | ₩85,120 | ₩85,588 | +0.55% | 500 |
|---|
| 2026.08.03 | ₩79,947 | ₩81,477 | ₩79,626 | ₩81,477 | +1.91% | 1.8천 |
|---|
| 2026.07.31 | ₩79,907 | ₩80,629 | ₩79,532 | ₩80,063 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩80,094 | ₩82,576 | ₩80,094 | ₩82,576 | +3.10% | 1.3천 |
|---|
| 2026.07.29 | ₩79,265 | ₩79,411 | ₩79,170 | ₩79,170 | -0.12% | 700 |
|---|
| 2026.07.28 | ₩81,163 | ₩81,163 | ₩80,349 | ₩80,349 | -1.00% | 300 |
|---|
| 2026.07.27 | ₩81,885 | ₩82,203 | ₩81,885 | ₩82,203 | +0.39% | 300 |
|---|
| 2026.07.24 | ₩81,357 | ₩81,357 | ₩81,357 | ₩81,357 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,631 | ₩81,631 | ₩81,631 | ₩81,631 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩83,917 | ₩84,258 | ₩83,917 | ₩84,258 | +0.41% | 600 |
|---|
| 2026.07.21 | ₩79,987 | ₩81,322 | ₩79,987 | ₩81,322 | +1.67% | 800 |
|---|
| 2026.07.20 | ₩77,461 | ₩77,461 | ₩77,300 | ₩77,347 | -0.15% | 700 |
|---|
| 2026.07.17 | ₩76,679 | ₩77,332 | ₩76,552 | ₩77,332 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩78,263 | ₩78,263 | ₩77,090 | ₩77,090 | -1.50% | 2.1천 |
|---|
| 2026.07.15 | ₩81,537 | ₩81,537 | ₩78,784 | ₩80,329 | -1.48% | 1.7천 |
|---|
| 2026.07.14 | ₩81,544 | ₩81,544 | ₩80,829 | ₩81,300 | -0.30% | 500 |
|---|
| 2026.07.13 | ₩80,094 | ₩80,094 | ₩78,837 | ₩79,118 | -1.22% | 1.4천 |
|---|
| 2026.07.10 | ₩81,698 | ₩81,718 | ₩81,551 | ₩81,718 | +0.02% | 1천 |
|---|
| 2026.07.09 | ₩81,070 | ₩81,751 | ₩81,003 | ₩81,294 | +0.28% | 7.1천 |
|---|
| 2026.07.08 | ₩77,775 | ₩79,025 | ₩77,354 | ₩79,025 | +1.61% | 2.1천 |
|---|
| 2026.07.07 | ₩83,289 | ₩83,289 | ₩80,936 | ₩81,043 | -2.70% | 3.4천 |
|---|
| 2026.07.06 | ₩84,946 | ₩84,946 | ₩84,218 | ₩84,917 | -0.03% | 1.6천 |
|---|
| 2026.07.02 | ₩85,748 | ₩85,748 | ₩83,796 | ₩84,850 | -1.05% | 800 |
|---|
| 2026.07.01 | ₩80,776 | ₩83,422 | ₩80,776 | ₩82,009 | +1.53% | 1.5천 |
|---|
| 2026.06.30 | ₩82,607 | ₩82,607 | ₩81,644 | ₩81,995 | -0.74% | 1천 |
|---|
| 2026.06.29 | ₩81,484 | ₩82,400 | ₩81,471 | ₩82,206 | +0.89% | 1.5천 |
|---|
| 2026.06.26 | ₩82,587 | ₩83,170 | ₩82,587 | ₩83,170 | +0.71% | 600 |
|---|
| 2026.06.25 | ₩79,840 | ₩81,437 | ₩79,827 | ₩81,437 | +2.00% | 1.4천 |
|---|
| 2026.06.24 | ₩79,679 | ₩79,679 | ₩78,503 | ₩79,405 | -0.34% | 1.6천 |
|---|
| 2026.06.23 | ₩80,896 | ₩83,796 | ₩80,896 | ₩82,620 | +2.13% | 2.3천 |
|---|
| 2026.06.22 | ₩88,234 | ₩88,234 | ₩87,353 | ₩87,994 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩90,507 | ₩90,573 | ₩88,729 | ₩89,153 | -1.50% | 1.1천 |
|---|
| 2026.06.17 | ₩95,853 | ₩95,853 | ₩90,889 | ₩90,889 | -5.18% | 1.5천 |
|---|
| 2026.06.16 | ₩94,617 | ₩94,744 | ₩93,688 | ₩94,577 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩90,894 | ₩94,904 | ₩90,894 | ₩92,239 | +1.48% | 2.7천 |
|---|
| 2026.06.12 | ₩85,761 | ₩87,275 | ₩85,761 | ₩87,275 | +1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩79,653 | ₩84,048 | ₩79,653 | ₩84,048 | +5.52% | 1천 |
|---|
| 2026.06.10 | ₩79,011 | ₩81,123 | ₩78,436 | ₩78,615 | -0.50% | 3.4천 |
|---|
| 2026.06.09 | ₩84,518 | ₩84,518 | ₩81,003 | ₩82,338 | -2.58% | 2.4천 |
|---|
| 2026.06.08 | ₩84,772 | ₩85,160 | ₩84,240 | ₩84,240 | -0.63% | 4.2천 |
|---|
| 2026.06.05 | ₩90,253 | ₩90,253 | ₩83,342 | ₩83,691 | -7.27% | 2.8천 |
|---|
| 2026.06.04 | ₩93,033 | ₩93,351 | ₩93,033 | ₩93,351 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩93,908 | ₩93,908 | ₩93,053 | ₩93,053 | -0.91% | 3.6천 |
|---|
| 2026.06.02 | ₩97,170 | ₩97,686 | ₩96,254 | ₩97,686 | +0.53% | 1.4천 |
|---|
| 2026.06.01 | ₩95,132 | ₩95,132 | ₩93,421 | ₩95,062 | -0.07% | 2.6천 |
|---|
| 2026.05.29 | ₩94,049 | ₩96,884 | ₩94,049 | ₩96,884 | +3.01% | 900 |
|---|
| 2026.05.28 | ₩91,148 | ₩95,081 | ₩91,148 | ₩95,081 | +4.31% | 800 |
|---|
| 2026.05.27 | ₩92,739 | ₩93,147 | ₩92,278 | ₩92,278 | -0.50% | 2천 |
|---|
| 2026.05.26 | ₩93,033 | ₩94,415 | ₩93,033 | ₩94,415 | +1.49% | 3.2천 |
|---|
| 2026.05.22 | ₩91,576 | ₩92,512 | ₩91,576 | ₩91,764 | +0.21% | 1.1천 |
|---|
| 2026.05.21 | ₩92,953 | ₩92,994 | ₩92,953 | ₩92,994 | +0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩90,346 | ₩93,153 | ₩90,346 | ₩92,862 | +2.78% | 3.1천 |
|---|
| 2026.05.19 | ₩91,910 | ₩91,910 | ₩89,270 | ₩89,270 | -2.87% | 1.2만 |
|---|
| 2026.05.18 | ₩96,508 | ₩96,508 | ₩93,835 | ₩94,178 | -2.41% | 2.2천 |
|---|
| 2026.05.15 | ₩96,308 | ₩96,308 | ₩94,236 | ₩94,693 | -1.68% | 8.3천 |
|---|
| 2026.05.14 | ₩103,740 | ₩104,141 | ₩103,558 | ₩103,558 | -0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩106,801 | ₩107,376 | ₩106,801 | ₩107,369 | +0.53% | 2천 |
|---|
| 2026.05.12 | ₩103,579 | ₩106,592 | ₩103,379 | ₩106,592 | +2.91% | 2.1천 |
|---|
| 2026.05.11 | ₩101,735 | ₩105,584 | ₩101,735 | ₩104,980 | +3.19% | 4.2천 |
|---|
| 2026.05.08 | ₩101,441 | ₩101,467 | ₩100,184 | ₩100,548 | -0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩99,930 | ₩102,443 | ₩97,705 | ₩97,705 | -2.23% | 4.9천 |
|---|
| 2026.05.06 | ₩95,051 | ₩97,016 | ₩95,051 | ₩96,900 | +1.94% | 4.8천 |
|---|
| 2026.05.05 | ₩90,854 | ₩91,643 | ₩89,336 | ₩89,336 | -1.67% | 1천 |
|---|
| 2026.05.04 | ₩89,675 | ₩89,675 | ₩89,675 | ₩89,675 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩91,068 | ₩91,863 | ₩91,068 | ₩91,461 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩91,088 | ₩91,088 | ₩90,521 | ₩91,069 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩89,678 | ₩89,678 | ₩88,836 | ₩88,903 | -0.86% | 2.2천 |
|---|
| 2026.04.28 | ₩90,761 | ₩90,766 | ₩90,386 | ₩90,766 | +0.01% | 3.6천 |
|---|
| 2026.04.27 | ₩95,399 | ₩95,432 | ₩94,760 | ₩95,432 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩96,375 | ₩96,524 | ₩94,237 | ₩96,524 | +0.16% | 3.4천 |
|---|
| 2026.04.23 | ₩95,365 | ₩95,365 | ₩95,365 | ₩95,365 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩98,366 | ₩98,807 | ₩98,032 | ₩98,468 | +0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩95,625 | ₩95,625 | ₩95,625 | ₩95,625 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩101,360 | ₩101,360 | ₩100,131 | ₩100,844 | -0.51% | 1.6천 |
|---|
| 2026.04.17 | ₩101,815 | ₩103,259 | ₩101,708 | ₩101,848 | +0.03% | 2천 |
|---|
| 2026.04.16 | ₩98,767 | ₩98,807 | ₩98,384 | ₩98,384 | -0.39% | 1.6천 |
|---|
| 2026.04.15 | ₩100,157 | ₩100,345 | ₩99,044 | ₩99,044 | -1.11% | 3.2천 |
|---|
| 2026.04.14 | ₩98,406 | ₩100,812 | ₩98,406 | ₩100,478 | +2.11% | 1.2천 |
|---|
| 2026.04.13 | ₩97,501 | ₩97,501 | ₩97,501 | ₩97,501 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩97,324 | ₩97,979 | ₩96,913 | ₩96,913 | -0.42% | 1.2천 |
|---|
| 2026.04.09 | ₩96,241 | ₩97,324 | ₩96,241 | ₩96,641 | +0.42% | 2.1천 |
|---|
| 2026.04.08 | ₩99,369 | ₩99,369 | ₩96,090 | ₩96,090 | -3.30% | 900 |
|---|
| 2026.04.07 | ₩91,870 | ₩92,953 | ₩90,827 | ₩92,953 | +1.18% | 2.6천 |
|---|
| 2026.04.06 | ₩92,814 | ₩92,814 | ₩92,814 | ₩92,814 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩90,894 | ₩93,541 | ₩90,894 | ₩93,327 | +2.68% | 1.4천 |
|---|
| 2026.04.01 | ₩92,792 | ₩95,379 | ₩91,863 | ₩94,121 | +1.43% | 3.2천 |
|---|
| 2026.03.31 | ₩86,777 | ₩90,440 | ₩86,416 | ₩90,222 | +3.97% | 3.1천 |
|---|
| 2026.03.30 | ₩85,200 | ₩85,628 | ₩83,649 | ₩84,074 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩81,457 | ₩85,588 | ₩81,457 | ₩84,961 | +4.30% | 1.6천 |
|---|
| 2026.03.26 | ₩84,104 | ₩84,104 | ₩82,047 | ₩82,330 | -2.11% | 4.4천 |
|---|
| 2026.03.25 | ₩87,766 | ₩88,138 | ₩87,150 | ₩87,150 | -0.70% | 2.4천 |
|---|
| 2026.03.24 | ₩81,979 | ₩84,692 | ₩81,979 | ₩84,594 | +3.19% | 3.9천 |
|---|
| 2026.03.23 | ₩81,457 | ₩84,759 | ₩81,457 | ₩83,552 | +2.57% | 3.9천 |
|---|
| 2026.03.20 | ₩82,600 | ₩82,600 | ₩78,303 | ₩79,976 | -3.18% | 4.3천 |
|---|
| 2026.03.19 | ₩80,281 | ₩82,914 | ₩79,907 | ₩82,914 | +3.28% | 1.5만 |
|---|
| 2026.03.18 | ₩91,536 | ₩91,536 | ₩87,807 | ₩88,030 | -3.83% | 5.8천 |
|---|
| 2026.03.17 | ₩96,067 | ₩96,147 | ₩93,902 | ₩94,232 | -1.91% | 1.5천 |
|---|
| 2026.03.16 | ₩94,918 | ₩95,185 | ₩93,359 | ₩95,053 | +0.14% | 2.5천 |
|---|
| 2026.03.13 | ₩100,853 | ₩100,853 | ₩93,875 | ₩94,280 | -6.52% | 3.9천 |
|---|
| 2026.03.12 | ₩101,895 | ₩101,895 | ₩100,089 | ₩100,276 | -1.59% | 1.7천 |
|---|
| 2026.03.11 | ₩101,053 | ₩103,021 | ₩100,532 | ₩103,021 | +1.95% | 2.2천 |
|---|
| 2026.03.10 | ₩105,731 | ₩107,736 | ₩105,731 | ₩105,983 | +0.24% | 1.4천 |
|---|
| 2026.03.09 | ₩100,171 | ₩102,852 | ₩96,241 | ₩102,852 | +2.68% | 4.3천 |
|---|
| 2026.03.06 | ₩101,561 | ₩102,924 | ₩98,807 | ₩101,581 | +0.02% | 3.4천 |
|---|
| 2026.03.05 | ₩107,402 | ₩107,402 | ₩101,842 | ₩103,545 | -3.59% | 3.9천 |
|---|
| 2026.03.04 | ₩109,140 | ₩110,154 | ₩108,886 | ₩109,439 | +0.27% | 6.9천 |
|---|
| 2026.03.03 | ₩106,640 | ₩110,303 | ₩104,194 | ₩107,845 | +1.13% | 7.8천 |
|---|
| 2026.03.02 | ₩119,927 | ₩119,927 | ₩115,302 | ₩118,096 | -1.53% | 4.8천 |
|---|
| 2026.02.27 | ₩117,187 | ₩120,221 | ₩117,187 | ₩119,840 | +2.26% | 6.5천 |
|---|
| 2026.02.26 | ₩113,123 | ₩117,191 | ₩111,666 | ₩117,191 | +3.60% | 4.2천 |
|---|
| 2026.02.25 | ₩115,529 | ₩115,917 | ₩113,965 | ₩114,680 | -0.73% | 3.8천 |
|---|
| 2026.02.24 | ₩109,929 | ₩114,346 | ₩108,271 | ₩113,711 | +3.44% | 8천 |
|---|
| 2026.02.23 | ₩110,704 | ₩113,524 | ₩110,704 | ₩111,861 | +1.05% | 5.2천 |
|---|
| 2026.02.20 | ₩105,237 | ₩109,581 | ₩105,237 | ₩109,137 | +3.71% | 6.1천 |
|---|
| 2026.02.19 | ₩103,967 | ₩105,297 | ₩103,967 | ₩105,238 | +1.22% | 2.8천 |
|---|
| 2026.02.18 | ₩103,365 | ₩103,828 | ₩102,510 | ₩103,116 | -0.24% | 1.2천 |
|---|
| 2026.02.17 | ₩99,917 | ₩101,160 | ₩95,181 | ₩99,966 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩102,015 | ₩105,143 | ₩102,015 | ₩104,681 | +2.61% | 2.2천 |
|---|
| 2026.02.12 | ₩106,934 | ₩107,122 | ₩100,395 | ₩100,395 | -6.11% | 3.4천 |
|---|
| 2026.02.11 | ₩109,594 | ₩109,594 | ₩106,360 | ₩107,893 | -1.55% | 2.5천 |
|---|
| 2026.02.10 | ₩104,328 | ₩106,921 | ₩104,328 | ₩104,909 | +0.56% | 3.9천 |
|---|
| 2026.02.09 | ₩102,523 | ₩106,132 | ₩102,523 | ₩105,538 | +2.94% | 5.5천 |
|---|
| 2026.02.06 | ₩96,174 | ₩100,474 | ₩96,174 | ₩100,474 | +4.47% | 4.3천 |
|---|
| 2026.02.05 | ₩96,949 | ₩99,115 | ₩93,581 | ₩94,717 | -2.30% | 4.6천 |
|---|
| 2026.02.04 | ₩106,306 | ₩106,306 | ₩99,358 | ₩102,315 | -3.75% | 5천 |
|---|
| 2026.02.03 | ₩103,579 | ₩103,849 | ₩101,294 | ₩103,737 | +0.15% | 8.2천 |
|---|
| 2026.02.02 | ₩97,030 | ₩99,469 | ₩95,546 | ₩96,756 | -0.28% | 1.5만 |
|---|
| 2026.01.30 | ₩103,539 | ₩106,012 | ₩98,064 | ₩98,064 | -5.29% | 2.8만 |
|---|
| 2026.01.29 | ₩122,707 | ₩122,707 | ₩110,731 | ₩114,190 | -6.94% | 1.5만 |
|---|
| 2026.01.28 | ₩117,147 | ₩118,163 | ₩114,527 | ₩117,958 | +0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩115,396 | ₩115,396 | ₩110,102 | ₩115,008 | -0.34% | 1.1만 |
|---|
| 2026.01.26 | ₩119,807 | ₩121,951 | ₩114,380 | ₩114,406 | -4.51% | 1.6만 |
|---|
| 2026.01.23 | ₩111,920 | ₩113,759 | ₩111,613 | ₩113,759 | +1.64% | 5.9천 |
|---|
| 2026.01.22 | ₩106,934 | ₩110,891 | ₩106,934 | ₩110,045 | +2.91% | 8.1천 |
|---|
| 2026.01.21 | ₩107,950 | ₩108,151 | ₩105,050 | ₩105,270 | -2.48% | 8.6천 |
|---|
| 2026.01.20 | ₩105,437 | ₩106,333 | ₩104,421 | ₩106,035 | +0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩99,061 | ₩100,818 | ₩99,061 | ₩100,818 | +1.77% | 3천 |
|---|
| 2026.01.15 | ₩98,468 | ₩100,104 | ₩98,468 | ₩99,571 | +1.12% | 1.6천 |
|---|
| 2026.01.14 | ₩100,599 | ₩100,599 | ₩96,776 | ₩99,215 | -1.38% | 5.8천 |
|---|
| 2026.01.13 | ₩99,984 | ₩99,984 | ₩98,246 | ₩98,553 | -1.43% | 8.2천 |
|---|
| 2026.01.12 | ₩97,230 | ₩99,289 | ₩97,230 | ₩98,151 | +0.95% | 8.6천 |
|---|
| 2026.01.09 | ₩90,039 | ₩93,621 | ₩90,039 | ₩93,300 | +3.62% | 3.8천 |
|---|
| 2026.01.08 | ₩89,023 | ₩90,266 | ₩88,956 | ₩89,992 | +1.09% | 1.6만 |
|---|
| 2026.01.07 | ₩90,787 | ₩90,948 | ₩87,459 | ₩90,948 | +0.18% | 8.3천 |
|---|
| 2026.01.06 | ₩90,493 | ₩93,302 | ₩90,493 | ₩93,302 | +3.10% | 1.1천 |
|---|
| 2026.01.05 | ₩87,713 | ₩90,640 | ₩87,272 | ₩89,031 | +1.50% | 5.1천 |
|---|
| 2026.01.02 | ₩87,299 | ₩87,686 | ₩84,365 | ₩85,747 | -1.78% | 5천 |
|---|
| 2025.12.31 | ₩86,537 | ₩87,766 | ₩86,482 | ₩86,482 | -0.06% | 1.7천 |
|---|
| 2025.12.30 | ₩88,221 | ₩89,289 | ₩87,847 | ₩88,047 | -0.20% | 9.1천 |
|---|
| 2025.12.29 | ₩87,486 | ₩87,486 | ₩85,602 | ₩86,081 | -1.61% | 6.9천 |
|---|
| 2025.12.26 | ₩91,055 | ₩91,442 | ₩89,424 | ₩91,035 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩89,544 | ₩89,544 | ₩87,245 | ₩88,289 | -1.40% | 3.3천 |
|---|
| 2025.12.23 | ₩88,983 | ₩89,959 | ₩88,101 | ₩88,940 | -0.05% | 3.4천 |
|---|
| 2025.12.22 | ₩86,737 | ₩89,718 | ₩86,737 | ₩88,689 | +2.25% | 5.3천 |
|---|
| 2025.12.19 | ₩83,663 | ₩85,761 | ₩83,663 | ₩85,044 | +1.65% | 3.8천 |
|---|
| 2025.12.18 | ₩83,837 | ₩83,837 | ₩82,487 | ₩82,487 | -1.61% | 3.1천 |
|---|
| 2025.12.17 | ₩88,515 | ₩88,515 | ₩86,804 | ₩87,033 | -1.67% | 1만 |
|---|
| 2025.12.16 | ₩86,082 | ₩86,201 | ₩85,614 | ₩86,201 | +0.14% | 900 |
|---|
| 2025.12.15 | ₩86,682 | ₩86,871 | ₩86,206 | ₩86,206 | -0.55% | 3천 |
|---|
| 2025.12.12 | ₩88,609 | ₩88,916 | ₩84,893 | ₩85,991 | -2.95% | 2.9천 |
|---|
| 2025.12.11 | ₩85,703 | ₩88,421 | ₩85,126 | ₩87,033 | +1.55% | 2.1천 |
|---|
| 2025.12.10 | ₩82,861 | ₩84,211 | ₩81,487 | ₩83,748 | +1.07% | 1.9천 |
|---|
| 2025.12.09 | ₩82,353 | ₩82,353 | ₩82,043 | ₩82,043 | -0.38% | 600 |
|---|
| 2025.12.08 | ₩81,150 | ₩81,150 | ₩79,232 | ₩79,232 | -2.36% | 900 |
|---|
| 2025.12.05 | ₩81,230 | ₩81,685 | ₩80,504 | ₩80,504 | -0.89% | 1.3천 |
|---|
| 2025.12.04 | ₩80,403 | ₩80,403 | ₩78,999 | ₩80,302 | -0.12% | 4천 |
|---|
| 2025.12.03 | ₩81,230 | ₩81,778 | ₩81,050 | ₩81,050 | -0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩82,353 | ₩82,353 | ₩79,272 | ₩81,251 | -1.34% | 3.6천 |
|---|
| 2025.12.01 | ₩82,714 | ₩82,714 | ₩81,618 | ₩82,139 | -0.69% | 2.7천 |
|---|
| 2025.11.28 | ₩77,020 | ₩80,457 | ₩77,020 | ₩80,457 | +4.46% | 1.2천 |
|---|
| 2025.11.26 | ₩74,119 | ₩76,060 | ₩74,119 | ₩76,060 | +2.62% | 2.2천 |
|---|
| 2025.11.25 | ₩72,010 | ₩72,010 | ₩72,010 | ₩72,010 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩67,502 | ₩71,278 | ₩67,502 | ₩71,278 | +5.59% | 1.7천 |
|---|
| 2025.11.21 | ₩67,576 | ₩68,612 | ₩67,222 | ₩67,381 | -0.29% | 1.9천 |
|---|
| 2025.11.20 | ₩71,111 | ₩71,111 | ₩67,097 | ₩67,097 | -5.64% | 700 |
|---|
| 2025.11.19 | ₩70,670 | ₩71,151 | ₩70,657 | ₩70,701 | +0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩69,566 | ₩70,015 | ₩69,146 | ₩69,617 | +0.07% | 2천 |
|---|
| 2025.11.17 | ₩70,724 | ₩70,724 | ₩68,786 | ₩69,612 | -1.57% | 400 |
|---|
| 2025.11.14 | ₩70,550 | ₩71,880 | ₩69,962 | ₩71,373 | +1.17% | 9.8천 |
|---|
| 2025.11.13 | ₩75,750 | ₩75,750 | ₩72,984 | ₩72,984 | -3.65% | 3.1천 |
|---|
| 2025.11.12 | ₩72,635 | ₩74,928 | ₩72,635 | ₩74,378 | +2.40% | 1.5천 |
|---|
| 2025.11.11 | ₩71,780 | ₩72,183 | ₩71,540 | ₩72,183 | +0.56% | 700 |
|---|
| 2025.11.10 | ₩70,309 | ₩72,314 | ₩70,309 | ₩72,157 | +2.63% | 3.3천 |
|---|
| 2025.11.07 | ₩67,141 | ₩68,097 | ₩67,141 | ₩68,097 | +1.42% | 1.1천 |
|---|
| 2025.11.06 | ₩66,633 | ₩66,751 | ₩66,633 | ₩66,751 | +0.18% | 600 |
|---|
| 2025.11.05 | ₩65,604 | ₩66,028 | ₩65,591 | ₩66,028 | +0.65% | 1천 |
|---|
| 2025.11.04 | ₩66,707 | ₩66,707 | ₩65,430 | ₩65,533 | -1.76% | 900 |
|---|
| 2025.11.03 | ₩69,293 | ₩69,334 | ₩69,215 | ₩69,215 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩70,189 | ₩70,241 | ₩70,189 | ₩70,241 | +0.07% | 400 |
|---|
| 2025.10.30 | ₩71,274 | ₩71,274 | ₩71,274 | ₩71,274 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩71,178 | ₩71,178 | ₩69,299 | ₩69,616 | -2.20% | 2.2천 |
|---|
| 2025.10.28 | ₩66,794 | ₩69,374 | ₩66,794 | ₩69,078 | +3.42% | 3.5천 |
|---|
| 2025.10.27 | ₩68,077 | ₩68,077 | ₩66,801 | ₩67,937 | -0.21% | 4.3천 |
|---|
| 2025.10.24 | ₩70,430 | ₩70,884 | ₩69,895 | ₩69,911 | -0.74% | 3.8천 |
|---|
| 2025.10.23 | ₩71,238 | ₩71,379 | ₩70,582 | ₩70,582 | -0.92% | 4.2천 |
|---|
| 2025.10.22 | ₩68,264 | ₩70,136 | ₩68,251 | ₩69,525 | +1.85% | 3.9천 |
|---|
| 2025.10.21 | ₩70,791 | ₩72,101 | ₩68,010 | ₩69,335 | -2.06% | 3만 |
|---|
| 2025.10.20 | ₩77,126 | ₩77,180 | ₩75,790 | ₩77,179 | +0.07% | 6.4천 |
|---|
| 2025.10.17 | ₩79,733 | ₩79,733 | ₩74,106 | ₩74,948 | -6.00% | 1.4만 |
|---|
| 2025.10.16 | ₩80,121 | ₩81,845 | ₩79,887 | ₩81,019 | +1.12% | 2.5만 |
|---|
| 2025.10.15 | ₩77,688 | ₩80,134 | ₩77,688 | ₩78,904 | +1.57% | 8.4천 |
|---|
| 2025.10.14 | ₩75,429 | ₩76,969 | ₩75,272 | ₩75,803 | +0.50% | 3.8천 |
|---|
| 2025.10.13 | ₩75,984 | ₩77,018 | ₩75,669 | ₩76,820 | +1.10% | 6.5천 |
|---|
| 2025.10.10 | ₩74,293 | ₩74,306 | ₩72,181 | ₩72,373 | -2.58% | 6.8천 |
|---|