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 | ₩93,527 | ₩93,527 | ₩93,527 | ₩93,527 | 0.00% | 400 |
| 2026.10.08 | ₩88,963 | ₩90,876 | ₩88,963 | ₩90,876 | +2.15% | 800 |
| 2026.10.07 | ₩90,782 | ₩90,782 | ₩89,953 | ₩90,255 | -0.58% | 1.8천 |
| 2026.10.06 | ₩92,963 | ₩92,963 | ₩92,963 | ₩92,963 | 0.00% | 300 |
| 2026.10.05 | ₩92,601 | ₩92,757 | ₩91,304 | ₩92,757 | +0.17% | 1.8천 |
| 2026.10.02 | ₩93,310 | ₩93,310 | ₩92,608 | ₩92,608 | -0.75% | 300 |
| 2026.10.01 | ₩91,491 | ₩92,026 | ₩91,491 | ₩91,791 | +0.33% | 700 |
| 2026.09.30 | ₩94,160 | ₩94,160 | ₩92,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,623 |
| -1.63% |
| 300 |
| 2026.09.29 | ₩93,674 | ₩93,674 | ₩93,674 | ₩93,674 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩94,313 | ₩94,313 | ₩93,197 | ₩93,197 | -1.18% | 300 |
|---|
| 2026.09.25 | ₩96,627 | ₩97,524 | ₩96,627 | ₩97,524 | +0.93% | 1천 |
|---|
| 2026.09.24 | ₩96,821 | ₩96,821 | ₩96,821 | ₩96,821 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩100,386 | ₩100,627 | ₩98,226 | ₩98,226 | -2.15% | 3천 |
|---|
| 2026.09.22 | ₩102,352 | ₩103,270 | ₩102,352 | ₩103,270 | +0.90% | 800 |
|---|
| 2026.09.21 | ₩99,095 | ₩99,854 | ₩98,607 | ₩99,854 | +0.77% | 2.9천 |
|---|
| 2026.09.18 | ₩101,235 | ₩101,242 | ₩99,427 | ₩100,635 | -0.59% | 1.3천 |
|---|
| 2026.09.17 | ₩99,142 | ₩100,521 | ₩99,142 | ₩100,521 | +1.39% | 1천 |
|---|
| 2026.09.16 | ₩98,888 | ₩99,370 | ₩95,741 | ₩95,741 | -3.18% | 1.2천 |
|---|
| 2026.09.15 | ₩98,353 | ₩98,353 | ₩97,207 | ₩97,207 | -1.17% | 500 |
|---|
| 2026.09.14 | ₩98,247 | ₩98,247 | ₩98,247 | ₩98,247 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩102,954 | ₩104,038 | ₩101,804 | ₩101,804 | -1.12% | 7.1천 |
|---|
| 2026.09.10 | ₩104,024 | ₩104,024 | ₩101,878 | ₩101,878 | -2.06% | 3.4천 |
|---|
| 2026.09.09 | ₩107,007 | ₩107,007 | ₩106,499 | ₩106,689 | -0.30% | 600 |
|---|
| 2026.09.08 | ₩105,522 | ₩106,165 | ₩105,278 | ₩105,278 | -0.23% | 1.4천 |
|---|
| 2026.09.04 | ₩105,482 | ₩105,496 | ₩105,222 | ₩105,222 | -0.25% | 1.4천 |
|---|
| 2026.09.03 | ₩107,475 | ₩107,613 | ₩106,860 | ₩107,613 | +0.13% | 2.6천 |
|---|
| 2026.09.02 | ₩104,205 | ₩104,301 | ₩103,315 | ₩104,301 | +0.09% | 1.1천 |
|---|
| 2026.09.01 | ₩100,680 | ₩101,229 | ₩100,319 | ₩100,319 | -0.36% | 3.1천 |
|---|
| 2026.08.31 | ₩103,289 | ₩103,817 | ₩102,968 | ₩103,817 | +0.51% | 2천 |
|---|
| 2026.08.28 | ₩108,693 | ₩108,973 | ₩104,955 | ₩104,955 | -3.44% | 1.5천 |
|---|
| 2026.08.27 | ₩106,405 | ₩108,639 | ₩106,405 | ₩108,639 | +2.10% | 600 |
|---|
| 2026.08.26 | ₩107,709 | ₩107,709 | ₩106,690 | ₩106,690 | -0.95% | 400 |
|---|
| 2026.08.25 | ₩108,331 | ₩108,331 | ₩107,997 | ₩108,168 | -0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩105,456 | ₩106,138 | ₩105,456 | ₩106,138 | +0.65% | 1천 |
|---|
| 2026.08.21 | ₩106,365 | ₩106,365 | ₩105,402 | ₩105,735 | -0.59% | 1.7천 |
|---|
| 2026.08.20 | ₩103,208 | ₩103,401 | ₩103,195 | ₩103,401 | +0.19% | 1.7천 |
|---|
| 2026.08.19 | ₩98,326 | ₩101,847 | ₩98,326 | ₩101,847 | +3.58% | 2.2천 |
|---|
| 2026.08.18 | ₩94,308 | ₩94,308 | ₩94,308 | ₩94,308 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩96,494 | ₩97,596 | ₩96,494 | ₩97,596 | +1.14% | 500 |
|---|
| 2026.08.14 | ₩97,035 | ₩97,470 | ₩96,611 | ₩96,611 | -0.44% | 1천 |
|---|
| 2026.08.13 | ₩96,280 | ₩96,280 | ₩95,216 | ₩95,436 | -0.88% | 2.6천 |
|---|
| 2026.08.12 | ₩99,744 | ₩99,744 | ₩97,960 | ₩97,960 | -1.79% | 3.8천 |
|---|
| 2026.08.11 | ₩98,634 | ₩98,634 | ₩97,781 | ₩97,781 | -0.87% | 600 |
|---|
| 2026.08.10 | ₩97,430 | ₩98,928 | ₩97,430 | ₩98,176 | +0.77% | 500 |
|---|
| 2026.08.07 | ₩94,166 | ₩96,601 | ₩94,166 | ₩95,960 | +1.90% | 3.1천 |
|---|
| 2026.08.06 | ₩90,006 | ₩90,999 | ₩90,006 | ₩90,999 | +1.10% | 200 |
|---|
| 2026.08.05 | ₩91,331 | ₩91,331 | ₩89,973 | ₩91,060 | -0.30% | 3.2천 |
|---|
| 2026.08.04 | ₩85,178 | ₩85,773 | ₩85,178 | ₩85,646 | +0.55% | 500 |
|---|
| 2026.08.03 | ₩80,001 | ₩81,533 | ₩79,680 | ₩81,533 | +1.91% | 1.8천 |
|---|
| 2026.07.31 | ₩79,961 | ₩80,683 | ₩79,587 | ₩80,118 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩80,148 | ₩82,632 | ₩80,148 | ₩82,632 | +3.10% | 1.3천 |
|---|
| 2026.07.29 | ₩79,319 | ₩79,465 | ₩79,224 | ₩79,224 | -0.12% | 700 |
|---|
| 2026.07.28 | ₩81,218 | ₩81,218 | ₩80,404 | ₩80,404 | -1.00% | 300 |
|---|
| 2026.07.27 | ₩81,941 | ₩82,259 | ₩81,941 | ₩82,259 | +0.39% | 300 |
|---|
| 2026.07.24 | ₩81,412 | ₩81,412 | ₩81,412 | ₩81,412 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,687 | ₩81,687 | ₩81,687 | ₩81,687 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩83,974 | ₩84,315 | ₩83,974 | ₩84,315 | +0.41% | 600 |
|---|
| 2026.07.21 | ₩80,041 | ₩81,378 | ₩80,041 | ₩81,378 | +1.67% | 800 |
|---|
| 2026.07.20 | ₩77,513 | ₩77,513 | ₩77,353 | ₩77,400 | -0.15% | 700 |
|---|
| 2026.07.17 | ₩76,731 | ₩77,385 | ₩76,604 | ₩77,385 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩78,316 | ₩78,316 | ₩77,143 | ₩77,143 | -1.50% | 2.1천 |
|---|
| 2026.07.15 | ₩81,593 | ₩81,593 | ₩78,838 | ₩80,384 | -1.48% | 1.7천 |
|---|
| 2026.07.14 | ₩81,600 | ₩81,600 | ₩80,884 | ₩81,355 | -0.30% | 500 |
|---|
| 2026.07.13 | ₩80,148 | ₩80,148 | ₩78,891 | ₩79,172 | -1.22% | 1.4천 |
|---|
| 2026.07.10 | ₩81,753 | ₩81,774 | ₩81,606 | ₩81,774 | +0.02% | 1천 |
|---|
| 2026.07.09 | ₩81,125 | ₩81,807 | ₩81,058 | ₩81,350 | +0.28% | 7.1천 |
|---|
| 2026.07.08 | ₩77,828 | ₩79,078 | ₩77,406 | ₩79,078 | +1.61% | 2.1천 |
|---|
| 2026.07.07 | ₩83,345 | ₩83,345 | ₩80,991 | ₩81,098 | -2.70% | 3.4천 |
|---|
| 2026.07.06 | ₩85,004 | ₩85,004 | ₩84,275 | ₩84,974 | -0.03% | 1.6천 |
|---|
| 2026.07.02 | ₩85,806 | ₩85,806 | ₩83,854 | ₩84,908 | -1.05% | 800 |
|---|
| 2026.07.01 | ₩80,831 | ₩83,479 | ₩80,831 | ₩82,065 | +1.53% | 1.5천 |
|---|
| 2026.06.30 | ₩82,663 | ₩82,663 | ₩81,700 | ₩82,050 | -0.74% | 1천 |
|---|
| 2026.06.29 | ₩81,539 | ₩82,456 | ₩81,526 | ₩82,262 | +0.89% | 1.5천 |
|---|
| 2026.06.26 | ₩82,643 | ₩83,226 | ₩82,643 | ₩83,226 | +0.71% | 600 |
|---|
| 2026.06.25 | ₩79,894 | ₩81,493 | ₩79,881 | ₩81,493 | +2.00% | 1.4천 |
|---|
| 2026.06.24 | ₩79,734 | ₩79,734 | ₩78,557 | ₩79,460 | -0.34% | 1.6천 |
|---|
| 2026.06.23 | ₩80,951 | ₩83,854 | ₩80,951 | ₩82,676 | +2.13% | 2.3천 |
|---|
| 2026.06.22 | ₩88,294 | ₩88,294 | ₩87,413 | ₩88,054 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩90,568 | ₩90,635 | ₩88,789 | ₩89,213 | -1.50% | 1.1천 |
|---|
| 2026.06.17 | ₩95,919 | ₩95,919 | ₩90,951 | ₩90,951 | -5.18% | 1.5천 |
|---|
| 2026.06.16 | ₩94,681 | ₩94,808 | ₩93,752 | ₩94,641 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩90,956 | ₩94,969 | ₩90,956 | ₩92,302 | +1.48% | 2.7천 |
|---|
| 2026.06.12 | ₩85,820 | ₩87,334 | ₩85,820 | ₩87,334 | +1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩79,707 | ₩84,105 | ₩79,707 | ₩84,105 | +5.52% | 1천 |
|---|
| 2026.06.10 | ₩79,065 | ₩81,178 | ₩78,490 | ₩78,669 | -0.50% | 3.4천 |
|---|
| 2026.06.09 | ₩84,576 | ₩84,576 | ₩81,058 | ₩82,394 | -2.58% | 2.4천 |
|---|
| 2026.06.08 | ₩84,830 | ₩85,218 | ₩84,298 | ₩84,298 | -0.63% | 4.2천 |
|---|
| 2026.06.05 | ₩90,314 | ₩90,314 | ₩83,399 | ₩83,748 | -7.27% | 2.8천 |
|---|
| 2026.06.04 | ₩93,096 | ₩93,415 | ₩93,096 | ₩93,415 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩93,972 | ₩93,972 | ₩93,116 | ₩93,116 | -0.91% | 3.6천 |
|---|
| 2026.06.02 | ₩97,236 | ₩97,752 | ₩96,320 | ₩97,752 | +0.53% | 1.4천 |
|---|
| 2026.06.01 | ₩95,196 | ₩95,196 | ₩93,484 | ₩95,127 | -0.07% | 2.6천 |
|---|
| 2026.05.29 | ₩94,113 | ₩96,950 | ₩94,113 | ₩96,950 | +3.01% | 900 |
|---|
| 2026.05.28 | ₩91,210 | ₩95,145 | ₩91,210 | ₩95,145 | +4.31% | 800 |
|---|
| 2026.05.27 | ₩92,802 | ₩93,210 | ₩92,341 | ₩92,341 | -0.50% | 2천 |
|---|
| 2026.05.26 | ₩93,096 | ₩94,479 | ₩93,096 | ₩94,479 | +1.49% | 3.2천 |
|---|
| 2026.05.22 | ₩91,638 | ₩92,575 | ₩91,638 | ₩91,827 | +0.21% | 1.1천 |
|---|
| 2026.05.21 | ₩93,016 | ₩93,057 | ₩93,016 | ₩93,057 | +0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩90,408 | ₩93,217 | ₩90,408 | ₩92,925 | +2.78% | 3.1천 |
|---|
| 2026.05.19 | ₩91,973 | ₩91,973 | ₩89,331 | ₩89,331 | -2.87% | 1.2만 |
|---|
| 2026.05.18 | ₩96,574 | ₩96,574 | ₩93,899 | ₩94,243 | -2.41% | 2.2천 |
|---|
| 2026.05.15 | ₩96,373 | ₩96,373 | ₩94,300 | ₩94,758 | -1.68% | 8.3천 |
|---|
| 2026.05.14 | ₩103,810 | ₩104,212 | ₩103,628 | ₩103,628 | -0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩106,873 | ₩107,449 | ₩106,873 | ₩107,442 | +0.53% | 2천 |
|---|
| 2026.05.12 | ₩103,650 | ₩106,665 | ₩103,449 | ₩106,665 | +2.91% | 2.1천 |
|---|
| 2026.05.11 | ₩101,804 | ₩105,656 | ₩101,804 | ₩105,052 | +3.19% | 4.2천 |
|---|
| 2026.05.08 | ₩101,510 | ₩101,536 | ₩100,252 | ₩100,616 | -0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩99,998 | ₩102,513 | ₩97,771 | ₩97,771 | -2.23% | 4.9천 |
|---|
| 2026.05.06 | ₩95,116 | ₩97,082 | ₩95,116 | ₩96,966 | +1.94% | 4.8천 |
|---|
| 2026.05.05 | ₩90,916 | ₩91,705 | ₩89,396 | ₩89,396 | -1.67% | 1천 |
|---|
| 2026.05.04 | ₩89,736 | ₩89,736 | ₩89,736 | ₩89,736 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩91,130 | ₩91,926 | ₩91,130 | ₩91,523 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩91,150 | ₩91,150 | ₩90,583 | ₩91,131 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩89,739 | ₩89,739 | ₩88,896 | ₩88,963 | -0.86% | 2.2천 |
|---|
| 2026.04.28 | ₩90,822 | ₩90,828 | ₩90,448 | ₩90,828 | +0.01% | 3.6천 |
|---|
| 2026.04.27 | ₩95,464 | ₩95,497 | ₩94,824 | ₩95,497 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩96,440 | ₩96,590 | ₩94,301 | ₩96,590 | +0.16% | 3.4천 |
|---|
| 2026.04.23 | ₩95,430 | ₩95,430 | ₩95,430 | ₩95,430 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩98,433 | ₩98,875 | ₩98,099 | ₩98,535 | +0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩95,690 | ₩95,690 | ₩95,690 | ₩95,690 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩101,429 | ₩101,429 | ₩100,199 | ₩100,913 | -0.51% | 1.6천 |
|---|
| 2026.04.17 | ₩101,884 | ₩103,329 | ₩101,777 | ₩101,918 | +0.03% | 2천 |
|---|
| 2026.04.16 | ₩98,835 | ₩98,875 | ₩98,451 | ₩98,451 | -0.39% | 1.6천 |
|---|
| 2026.04.15 | ₩100,226 | ₩100,413 | ₩99,111 | ₩99,111 | -1.11% | 3.2천 |
|---|
| 2026.04.14 | ₩98,473 | ₩100,881 | ₩98,473 | ₩100,547 | +2.11% | 1.2천 |
|---|
| 2026.04.13 | ₩97,568 | ₩97,568 | ₩97,568 | ₩97,568 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩97,390 | ₩98,045 | ₩96,979 | ₩96,979 | -0.42% | 1.2천 |
|---|
| 2026.04.09 | ₩96,306 | ₩97,390 | ₩96,306 | ₩96,706 | +0.42% | 2.1천 |
|---|
| 2026.04.08 | ₩99,436 | ₩99,436 | ₩96,155 | ₩96,155 | -3.30% | 900 |
|---|
| 2026.04.07 | ₩91,933 | ₩93,016 | ₩90,889 | ₩93,016 | +1.18% | 2.6천 |
|---|
| 2026.04.06 | ₩92,877 | ₩92,877 | ₩92,877 | ₩92,877 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩90,956 | ₩93,605 | ₩90,956 | ₩93,391 | +2.68% | 1.4천 |
|---|
| 2026.04.01 | ₩92,855 | ₩95,444 | ₩91,926 | ₩94,185 | +1.43% | 3.2천 |
|---|
| 2026.03.31 | ₩86,836 | ₩90,501 | ₩86,475 | ₩90,283 | +3.97% | 3.1천 |
|---|
| 2026.03.30 | ₩85,258 | ₩85,686 | ₩83,706 | ₩84,132 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩81,513 | ₩85,646 | ₩81,513 | ₩85,019 | +4.30% | 1.6천 |
|---|
| 2026.03.26 | ₩84,161 | ₩84,161 | ₩82,103 | ₩82,386 | -2.11% | 4.4천 |
|---|
| 2026.03.25 | ₩87,826 | ₩88,198 | ₩87,210 | ₩87,210 | -0.70% | 2.4천 |
|---|
| 2026.03.24 | ₩82,034 | ₩84,750 | ₩82,034 | ₩84,652 | +3.19% | 3.9천 |
|---|
| 2026.03.23 | ₩81,513 | ₩84,817 | ₩81,513 | ₩83,609 | +2.57% | 3.9천 |
|---|
| 2026.03.20 | ₩82,656 | ₩82,656 | ₩78,356 | ₩80,031 | -3.18% | 4.3천 |
|---|
| 2026.03.19 | ₩80,336 | ₩82,971 | ₩79,961 | ₩82,971 | +3.28% | 1.5만 |
|---|
| 2026.03.18 | ₩91,598 | ₩91,598 | ₩87,866 | ₩88,090 | -3.83% | 5.8천 |
|---|
| 2026.03.17 | ₩96,133 | ₩96,213 | ₩93,966 | ₩94,296 | -1.91% | 1.5천 |
|---|
| 2026.03.16 | ₩94,982 | ₩95,250 | ₩93,423 | ₩95,117 | +0.14% | 2.5천 |
|---|
| 2026.03.13 | ₩100,921 | ₩100,921 | ₩93,939 | ₩94,344 | -6.52% | 3.9천 |
|---|
| 2026.03.12 | ₩101,964 | ₩101,964 | ₩100,157 | ₩100,345 | -1.59% | 1.7천 |
|---|
| 2026.03.11 | ₩101,122 | ₩103,091 | ₩100,600 | ₩103,091 | +1.95% | 2.2천 |
|---|
| 2026.03.10 | ₩105,803 | ₩107,810 | ₩105,803 | ₩106,055 | +0.24% | 1.4천 |
|---|
| 2026.03.09 | ₩100,239 | ₩102,922 | ₩96,306 | ₩102,922 | +2.68% | 4.3천 |
|---|
| 2026.03.06 | ₩101,630 | ₩102,994 | ₩98,875 | ₩101,650 | +0.02% | 3.4천 |
|---|
| 2026.03.05 | ₩107,475 | ₩107,475 | ₩101,911 | ₩103,615 | -3.59% | 3.9천 |
|---|
| 2026.03.04 | ₩109,214 | ₩110,229 | ₩108,960 | ₩109,514 | +0.27% | 6.9천 |
|---|
| 2026.03.03 | ₩106,713 | ₩110,378 | ₩104,265 | ₩107,918 | +1.13% | 7.8천 |
|---|
| 2026.03.02 | ₩120,009 | ₩120,009 | ₩115,381 | ₩118,176 | -1.53% | 4.8천 |
|---|
| 2026.02.27 | ₩117,267 | ₩120,303 | ₩117,267 | ₩119,922 | +2.26% | 6.5천 |
|---|
| 2026.02.26 | ₩113,200 | ₩117,271 | ₩111,742 | ₩117,271 | +3.60% | 4.2천 |
|---|
| 2026.02.25 | ₩115,608 | ₩115,996 | ₩114,043 | ₩114,759 | -0.73% | 3.8천 |
|---|
| 2026.02.24 | ₩110,003 | ₩114,424 | ₩108,345 | ₩113,789 | +3.44% | 8천 |
|---|
| 2026.02.23 | ₩110,779 | ₩113,602 | ₩110,779 | ₩111,938 | +1.05% | 5.2천 |
|---|
| 2026.02.20 | ₩105,308 | ₩109,656 | ₩105,308 | ₩109,212 | +3.71% | 6.1천 |
|---|
| 2026.02.19 | ₩104,038 | ₩105,369 | ₩104,038 | ₩105,310 | +1.22% | 2.8천 |
|---|
| 2026.02.18 | ₩103,436 | ₩103,899 | ₩102,580 | ₩103,186 | -0.24% | 1.2천 |
|---|
| 2026.02.17 | ₩99,985 | ₩101,229 | ₩95,246 | ₩100,034 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩102,085 | ₩105,215 | ₩102,085 | ₩104,752 | +2.61% | 2.2천 |
|---|
| 2026.02.12 | ₩107,007 | ₩107,194 | ₩100,464 | ₩100,464 | -6.11% | 3.4천 |
|---|
| 2026.02.11 | ₩109,669 | ₩109,669 | ₩106,432 | ₩107,966 | -1.55% | 2.5천 |
|---|
| 2026.02.10 | ₩104,399 | ₩106,994 | ₩104,399 | ₩104,981 | +0.56% | 3.9천 |
|---|
| 2026.02.09 | ₩102,593 | ₩106,205 | ₩102,593 | ₩105,609 | +2.94% | 5.5천 |
|---|
| 2026.02.06 | ₩96,240 | ₩100,543 | ₩96,240 | ₩100,543 | +4.47% | 4.3천 |
|---|
| 2026.02.05 | ₩97,015 | ₩99,182 | ₩93,645 | ₩94,782 | -2.30% | 4.6천 |
|---|
| 2026.02.04 | ₩106,379 | ₩106,379 | ₩99,426 | ₩102,384 | -3.75% | 5천 |
|---|
| 2026.02.03 | ₩103,650 | ₩103,920 | ₩101,363 | ₩103,808 | +0.15% | 8.2천 |
|---|
| 2026.02.02 | ₩97,096 | ₩99,537 | ₩95,611 | ₩96,821 | -0.28% | 1.5만 |
|---|
| 2026.01.30 | ₩103,610 | ₩106,084 | ₩98,131 | ₩98,131 | -5.29% | 2.8만 |
|---|
| 2026.01.29 | ₩122,791 | ₩122,791 | ₩110,806 | ₩114,268 | -6.94% | 1.5만 |
|---|
| 2026.01.28 | ₩117,226 | ₩118,243 | ₩114,605 | ₩118,038 | +0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩115,474 | ₩115,474 | ₩110,177 | ₩115,086 | -0.34% | 1.1만 |
|---|
| 2026.01.26 | ₩119,888 | ₩122,034 | ₩114,458 | ₩114,484 | -4.51% | 1.6만 |
|---|
| 2026.01.23 | ₩111,996 | ₩113,837 | ₩111,689 | ₩113,837 | +1.64% | 5.9천 |
|---|
| 2026.01.22 | ₩107,007 | ₩110,966 | ₩107,007 | ₩110,120 | +2.91% | 8.1천 |
|---|
| 2026.01.21 | ₩108,024 | ₩108,224 | ₩105,121 | ₩105,342 | -2.48% | 8.6천 |
|---|
| 2026.01.20 | ₩105,509 | ₩106,405 | ₩104,493 | ₩106,107 | +0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩99,129 | ₩100,886 | ₩99,129 | ₩100,886 | +1.77% | 3천 |
|---|
| 2026.01.15 | ₩98,535 | ₩100,172 | ₩98,535 | ₩99,638 | +1.12% | 1.6천 |
|---|
| 2026.01.14 | ₩100,667 | ₩100,667 | ₩96,842 | ₩99,283 | -1.38% | 5.8천 |
|---|
| 2026.01.13 | ₩100,052 | ₩100,052 | ₩98,313 | ₩98,621 | -1.43% | 8.2천 |
|---|
| 2026.01.12 | ₩97,296 | ₩99,356 | ₩97,296 | ₩98,218 | +0.95% | 8.6천 |
|---|
| 2026.01.09 | ₩90,100 | ₩93,685 | ₩90,100 | ₩93,364 | +3.62% | 3.8천 |
|---|
| 2026.01.08 | ₩89,083 | ₩90,327 | ₩89,017 | ₩90,053 | +1.09% | 1.6만 |
|---|
| 2026.01.07 | ₩90,849 | ₩91,010 | ₩87,519 | ₩91,010 | +0.18% | 8.3천 |
|---|
| 2026.01.06 | ₩90,555 | ₩93,365 | ₩90,555 | ₩93,365 | +3.10% | 1.1천 |
|---|
| 2026.01.05 | ₩87,773 | ₩90,702 | ₩87,331 | ₩89,092 | +1.50% | 5.1천 |
|---|
| 2026.01.02 | ₩87,358 | ₩87,746 | ₩84,422 | ₩85,805 | -1.78% | 5천 |
|---|
| 2025.12.31 | ₩86,596 | ₩87,826 | ₩86,541 | ₩86,541 | -0.06% | 1.7천 |
|---|
| 2025.12.30 | ₩88,281 | ₩89,350 | ₩87,906 | ₩88,107 | -0.20% | 9.1천 |
|---|
| 2025.12.29 | ₩87,545 | ₩87,545 | ₩85,661 | ₩86,139 | -1.61% | 6.9천 |
|---|
| 2025.12.26 | ₩91,117 | ₩91,505 | ₩89,485 | ₩91,097 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩89,605 | ₩89,605 | ₩87,304 | ₩88,349 | -1.40% | 3.3천 |
|---|
| 2025.12.23 | ₩89,043 | ₩90,020 | ₩88,161 | ₩89,001 | -0.05% | 3.4천 |
|---|
| 2025.12.22 | ₩86,796 | ₩89,779 | ₩86,796 | ₩88,749 | +2.25% | 5.3천 |
|---|
| 2025.12.19 | ₩83,720 | ₩85,820 | ₩83,720 | ₩85,101 | +1.65% | 3.8천 |
|---|
| 2025.12.18 | ₩83,894 | ₩83,894 | ₩82,543 | ₩82,543 | -1.61% | 3.1천 |
|---|
| 2025.12.17 | ₩88,575 | ₩88,575 | ₩86,863 | ₩87,092 | -1.67% | 1만 |
|---|
| 2025.12.16 | ₩86,141 | ₩86,260 | ₩85,673 | ₩86,260 | +0.14% | 900 |
|---|
| 2025.12.15 | ₩86,741 | ₩86,930 | ₩86,265 | ₩86,265 | -0.55% | 3천 |
|---|
| 2025.12.12 | ₩88,669 | ₩88,976 | ₩84,950 | ₩86,050 | -2.95% | 2.9천 |
|---|
| 2025.12.11 | ₩85,761 | ₩88,482 | ₩85,184 | ₩87,092 | +1.55% | 2.1천 |
|---|
| 2025.12.10 | ₩82,917 | ₩84,268 | ₩81,542 | ₩83,805 | +1.07% | 1.9천 |
|---|
| 2025.12.09 | ₩82,409 | ₩82,409 | ₩82,099 | ₩82,099 | -0.38% | 600 |
|---|
| 2025.12.08 | ₩81,205 | ₩81,205 | ₩79,286 | ₩79,286 | -2.36% | 900 |
|---|
| 2025.12.05 | ₩81,285 | ₩81,740 | ₩80,559 | ₩80,559 | -0.89% | 1.3천 |
|---|
| 2025.12.04 | ₩80,457 | ₩80,457 | ₩79,053 | ₩80,357 | -0.12% | 4천 |
|---|
| 2025.12.03 | ₩81,285 | ₩81,834 | ₩81,105 | ₩81,105 | -0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩82,409 | ₩82,409 | ₩79,326 | ₩81,307 | -1.34% | 3.6천 |
|---|
| 2025.12.01 | ₩82,770 | ₩82,770 | ₩81,673 | ₩82,195 | -0.69% | 2.7천 |
|---|
| 2025.11.28 | ₩77,072 | ₩80,512 | ₩77,072 | ₩80,512 | +4.46% | 1.2천 |
|---|
| 2025.11.26 | ₩74,169 | ₩76,112 | ₩74,169 | ₩76,112 | +2.62% | 2.2천 |
|---|
| 2025.11.25 | ₩72,059 | ₩72,059 | ₩72,059 | ₩72,059 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩67,548 | ₩71,327 | ₩67,548 | ₩71,327 | +5.59% | 1.7천 |
|---|
| 2025.11.21 | ₩67,622 | ₩68,658 | ₩67,267 | ₩67,427 | -0.29% | 1.9천 |
|---|
| 2025.11.20 | ₩71,160 | ₩71,160 | ₩67,143 | ₩67,143 | -5.64% | 700 |
|---|
| 2025.11.19 | ₩70,718 | ₩71,200 | ₩70,705 | ₩70,749 | +0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩69,614 | ₩70,063 | ₩69,194 | ₩69,664 | +0.07% | 2천 |
|---|
| 2025.11.17 | ₩70,772 | ₩70,772 | ₩68,832 | ₩69,659 | -1.57% | 400 |
|---|
| 2025.11.14 | ₩70,598 | ₩71,929 | ₩70,009 | ₩71,422 | +1.17% | 9.8천 |
|---|
| 2025.11.13 | ₩75,801 | ₩75,801 | ₩73,034 | ₩73,034 | -3.65% | 3.1천 |
|---|
| 2025.11.12 | ₩72,685 | ₩74,979 | ₩72,685 | ₩74,429 | +2.40% | 1.5천 |
|---|
| 2025.11.11 | ₩71,829 | ₩72,233 | ₩71,589 | ₩72,233 | +0.56% | 700 |
|---|
| 2025.11.10 | ₩70,357 | ₩72,364 | ₩70,357 | ₩72,206 | +2.63% | 3.3천 |
|---|
| 2025.11.07 | ₩67,187 | ₩68,144 | ₩67,187 | ₩68,144 | +1.42% | 1.1천 |
|---|
| 2025.11.06 | ₩66,679 | ₩66,797 | ₩66,679 | ₩66,797 | +0.18% | 600 |
|---|
| 2025.11.05 | ₩65,649 | ₩66,073 | ₩65,636 | ₩66,073 | +0.65% | 1천 |
|---|
| 2025.11.04 | ₩66,752 | ₩66,752 | ₩65,475 | ₩65,578 | -1.76% | 900 |
|---|
| 2025.11.03 | ₩69,341 | ₩69,381 | ₩69,262 | ₩69,262 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩70,237 | ₩70,289 | ₩70,237 | ₩70,289 | +0.07% | 400 |
|---|
| 2025.10.30 | ₩71,323 | ₩71,323 | ₩71,323 | ₩71,323 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩71,227 | ₩71,227 | ₩69,346 | ₩69,663 | -2.20% | 2.2천 |
|---|
| 2025.10.28 | ₩66,839 | ₩69,421 | ₩66,839 | ₩69,125 | +3.42% | 3.5천 |
|---|
| 2025.10.27 | ₩68,123 | ₩68,123 | ₩66,846 | ₩67,983 | -0.21% | 4.3천 |
|---|
| 2025.10.24 | ₩70,478 | ₩70,932 | ₩69,943 | ₩69,959 | -0.74% | 3.8천 |
|---|
| 2025.10.23 | ₩71,287 | ₩71,427 | ₩70,630 | ₩70,630 | -0.92% | 4.2천 |
|---|
| 2025.10.22 | ₩68,311 | ₩70,183 | ₩68,297 | ₩69,572 | +1.85% | 3.9천 |
|---|
| 2025.10.21 | ₩70,839 | ₩72,150 | ₩68,057 | ₩69,382 | -2.06% | 3만 |
|---|
| 2025.10.20 | ₩77,179 | ₩77,232 | ₩75,841 | ₩77,231 | +0.07% | 6.4천 |
|---|
| 2025.10.17 | ₩79,787 | ₩79,787 | ₩74,156 | ₩74,999 | -6.00% | 1.4만 |
|---|
| 2025.10.16 | ₩80,175 | ₩81,901 | ₩79,941 | ₩81,074 | +1.12% | 2.5만 |
|---|
| 2025.10.15 | ₩77,741 | ₩80,189 | ₩77,741 | ₩78,958 | +1.57% | 8.4천 |
|---|
| 2025.10.14 | ₩75,480 | ₩77,021 | ₩75,324 | ₩75,855 | +0.50% | 3.8천 |
|---|
| 2025.10.13 | ₩76,035 | ₩77,071 | ₩75,721 | ₩76,873 | +1.10% | 6.5천 |
|---|
| 2025.10.10 | ₩74,343 | ₩74,357 | ₩72,230 | ₩72,422 | -2.58% | 6.8천 |
|---|