시장 데이터를 불러오는 중
전체 종목
Sprott Junior Gold Miners ETF 과거 주가
Sprott Junior Gold Miners ETF · SGDJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Junior Gold Miners ETF · SGDJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,417 | ₩118,750 | ₩116,417 | ₩118,750 | +2.00% | 2.6만 |
| 2026.10.08 | ₩113,306 | ₩115,049 | ₩113,293 | ₩114,902 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,950 | ₩113,950 | ₩111,804 | ₩112,515 | -1.26% | 2.8만 |
| 2026.10.06 | ₩117,181 | ₩118,267 | ₩116,190 | ₩118,039 | +0.73% | 1.7만 |
| 2026.10.05 | ₩117,302 | ₩117,811 | ₩115,425 | ₩117,369 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,656 | ₩119,702 | ₩116,538 | ₩117,503 | -0.97% | 1.6만 |
| 2026.10.01 | ₩118,147 | ₩118,267 | ₩116,511 | ₩117,130 | -0.86% | 6.1만 |
| 2026.09.30 | ₩120,145 | ₩120,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,576 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,842 | ₩122,169 | ₩119,085 | ₩120,721 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩119,340 | ₩120,748 | ₩118,361 | ₩118,469 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩125,066 | ₩126,702 | ₩124,181 | ₩126,232 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,830 | ₩125,843 | ₩123,028 | ₩124,704 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩130,268 | ₩130,268 | ₩126,045 | ₩126,876 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩129,082 | ₩132,669 | ₩127,962 | ₩132,441 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩130,577 | ₩130,577 | ₩127,386 | ₩128,378 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,989 | ₩129,853 | ₩127,117 | ₩129,839 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩126,407 | ₩127,841 | ₩125,160 | ₩127,546 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,855 | ₩127,855 | ₩120,359 | ₩122,223 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,790 | ₩125,790 | ₩123,162 | ₩124,476 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,930 | ₩127,654 | ₩124,489 | ₩126,286 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩133,446 | ₩133,527 | ₩129,786 | ₩130,537 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩131,381 | ₩131,676 | ₩129,531 | ₩129,562 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩134,425 | ₩136,899 | ₩133,138 | ₩134,103 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,728 | ₩136,182 | ₩133,554 | ₩133,594 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩135,082 | ₩135,417 | ₩133,634 | ₩134,747 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,965 | ₩138,113 | ₩134,962 | ₩138,113 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,995 | ₩134,036 | ₩128,995 | ₩133,420 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,895 | ₩131,448 | ₩126,796 | ₩126,796 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,808 | ₩133,808 | ₩130,389 | ₩132,266 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩139,534 | ₩140,164 | ₩131,046 | ₩132,968 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩136,101 | ₩138,448 | ₩135,645 | ₩138,381 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,858 | ₩138,233 | ₩136,120 | ₩136,356 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,967 | ₩139,320 | ₩134,962 | ₩139,320 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩137,657 | ₩138,046 | ₩135,203 | ₩137,027 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,684 | ₩137,737 | ₩135,156 | ₩135,833 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,960 | ₩134,345 | ₩129,960 | ₩132,910 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,782 | ₩131,408 | ₩126,782 | ₩130,858 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩123,242 | ₩123,604 | ₩119,855 | ₩119,855 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩123,403 | ₩126,078 | ₩123,390 | ₩125,160 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,692 | ₩124,234 | ₩122,218 | ₩122,397 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩123,403 | ₩123,403 | ₩119,997 | ₩120,981 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,945 | ₩126,165 | ₩123,581 | ₩124,288 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,899 | ₩123,899 | ₩121,888 | ₩122,987 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,826 | ₩125,388 | ₩120,855 | ₩125,227 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,654 | ₩123,323 | ₩120,654 | ₩122,867 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩113,118 | ₩114,164 | ₩111,979 | ₩114,050 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,992 | ₩114,057 | ₩111,000 | ₩113,185 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,713 | ₩106,830 | ₩102,713 | ₩106,253 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩99,186 | ₩102,244 | ₩98,060 | ₩102,069 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,522 | ₩99,522 | ₩96,920 | ₩97,966 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩98,234 | ₩101,332 | ₩98,181 | ₩101,308 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,932 | ₩101,734 | ₩96,518 | ₩98,301 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩101,372 | ₩101,647 | ₩98,905 | ₩100,514 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,767 | ₩103,169 | ₩100,259 | ₩102,632 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,680 | ₩102,907 | ₩100,246 | ₩100,832 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,533 | ₩102,123 | ₩100,514 | ₩101,439 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,887 | ₩106,119 | ₩102,887 | ₩103,920 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩97,309 | ₩100,433 | ₩97,309 | ₩100,420 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩96,008 | ₩96,759 | ₩95,405 | ₩95,955 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩95,190 | ₩96,867 | ₩93,488 | ₩96,196 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩99,428 | ₩99,428 | ₩96,075 | ₩96,625 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,841 | ₩102,002 | ₩98,757 | ₩100,943 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩102,002 | ₩103,987 | ₩101,325 | ₩101,667 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,908 | ₩101,908 | ₩98,771 | ₩99,642 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩104,335 | ₩104,952 | ₩102,941 | ₩103,973 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,795 | ₩103,645 | ₩100,795 | ₩103,142 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩101,385 | ₩101,452 | ₩97,725 | ₩100,071 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩107,312 | ₩107,500 | ₩102,311 | ₩102,954 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,860 | ₩109,860 | ₩106,776 | ₩108,546 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,793 | ₩106,977 | ₩102,793 | ₩105,207 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩100,125 | ₩103,772 | ₩99,857 | ₩99,857 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,514 | ₩101,949 | ₩99,054 | ₩101,131 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,962 | ₩101,962 | ₩99,957 | ₩101,573 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,700 | ₩106,240 | ₩102,700 | ₩104,228 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩101,466 | ₩103,826 | ₩100,232 | ₩101,399 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩102,123 | ₩103,652 | ₩100,138 | ₩100,903 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,787 | ₩109,404 | ₩106,736 | ₩106,736 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,925 | ₩113,346 | ₩111,925 | ₩112,367 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,741 | ₩116,444 | ₩110,624 | ₩111,415 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩119,380 | ₩122,169 | ₩114,352 | ₩114,419 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,658 | ₩117,999 | ₩115,304 | ₩117,087 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩112,461 | ₩117,141 | ₩112,461 | ₩114,084 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,987 | ₩107,460 | ₩103,430 | ₩106,400 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,993 | ₩104,282 | ₩97,638 | ₩103,880 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,608 | ₩101,882 | ₩97,483 | ₩97,725 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,864 | ₩106,937 | ₩100,420 | ₩103,598 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,717 | ₩106,937 | ₩104,389 | ₩105,395 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,764 | ₩111,764 | ₩104,148 | ₩104,148 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,787 | ₩117,825 | ₩114,969 | ₩115,451 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩117,557 | ₩117,557 | ₩114,942 | ₩115,029 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,946 | ₩119,407 | ₩116,591 | ₩119,112 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,771 | ₩118,616 | ₩113,775 | ₩117,476 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩116,323 | ₩121,713 | ₩116,323 | ₩120,104 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩113,024 | ₩117,221 | ₩111,268 | ₩115,988 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩116,377 | ₩116,859 | ₩115,110 | ₩115,110 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩117,396 | ₩119,756 | ₩117,262 | ₩118,509 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,768 | ₩115,532 | ₩112,341 | ₩114,566 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,716 | ₩116,269 | ₩112,153 | ₩114,204 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,896 | ₩117,007 | ₩112,864 | ₩116,176 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,658 | ₩116,658 | ₩113,125 | ₩114,231 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩120,024 | ₩121,700 | ₩117,423 | ₩118,536 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩124,234 | ₩124,234 | ₩119,233 | ₩120,855 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩130,443 | ₩130,443 | ₩127,251 | ₩128,203 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩130,027 | ₩131,542 | ₩128,297 | ₩130,337 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩129,276 | ₩130,684 | ₩124,677 | ₩130,389 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩127,600 | ₩131,750 | ₩127,600 | ₩130,215 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,763 | ₩128,217 | ₩125,240 | ₩126,904 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,951 | ₩129,665 | ₩123,363 | ₩123,363 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩119,354 | ₩124,033 | ₩119,354 | ₩123,028 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩117,061 | ₩117,275 | ₩115,706 | ₩115,706 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩117,020 | ₩117,490 | ₩114,486 | ₩114,797 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,898 | ₩120,547 | ₩117,905 | ₩118,267 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,917 | ₩120,084 | ₩118,522 | ₩119,313 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,957 | ₩119,957 | ₩116,645 | ₩116,645 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,867 | ₩123,363 | ₩120,668 | ₩121,284 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩128,177 | ₩128,177 | ₩125,441 | ₩126,152 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,863 | ₩128,740 | ₩126,863 | ₩128,485 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩130,067 | ₩131,931 | ₩125,039 | ₩127,546 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,698 | ₩131,998 | ₩130,054 | ₩130,738 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩134,117 | ₩134,117 | ₩127,386 | ₩127,386 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩132,588 | ₩134,895 | ₩130,724 | ₩134,291 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,899 | ₩136,289 | ₩130,899 | ₩133,098 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩128,378 | ₩130,081 | ₩127,707 | ₩127,962 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩129,531 | ₩130,242 | ₩127,667 | ₩128,874 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩126,541 | ₩130,094 | ₩126,541 | ₩129,786 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩124,543 | ₩126,232 | ₩123,953 | ₩125,683 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩126,407 | ₩127,694 | ₩125,347 | ₩125,937 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,723 | ₩127,131 | ₩123,557 | ₩125,817 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,774 | ₩127,815 | ₩122,250 | ₩124,141 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩118,026 | ₩119,434 | ₩114,607 | ₩119,300 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩118,080 | ₩118,482 | ₩116,497 | ₩117,101 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩113,306 | ₩118,777 | ₩112,287 | ₩118,334 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,771 | ₩123,306 | ₩117,771 | ₩120,614 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,779 | ₩115,532 | ₩109,779 | ₩115,425 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,868 | ₩109,666 | ₩106,172 | ₩107,647 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩104,161 | ₩108,680 | ₩103,812 | ₩107,473 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩106,481 | ₩108,841 | ₩103,303 | ₩103,330 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,624 | ₩111,710 | ₩109,136 | ₩110,437 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,724 | ₩106,805 | ₩103,585 | ₩106,400 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,684 | ₩110,510 | ₩104,429 | ₩108,304 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩109,511 | ₩109,511 | ₩103,048 | ₩104,738 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,950 | ₩110,678 | ₩105,341 | ₩109,605 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,681 | ₩121,486 | ₩117,248 | ₩117,463 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩127,064 | ₩128,937 | ₩125,213 | ₩126,125 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,717 | ₩128,057 | ₩123,095 | ₩125,401 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,797 | ₩131,797 | ₩124,033 | ₩124,731 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩133,232 | ₩133,983 | ₩130,577 | ₩130,630 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩135,230 | ₩135,270 | ₩132,079 | ₩134,224 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩137,134 | ₩139,990 | ₩136,530 | ₩137,724 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩130,456 | ₩135,082 | ₩126,796 | ₩134,559 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩132,280 | ₩135,887 | ₩130,470 | ₩134,425 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩140,500 | ₩140,500 | ₩133,312 | ₩135,712 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩145,488 | ₩145,488 | ₩140,473 | ₩142,886 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,919 | ₩143,919 | ₩137,827 | ₩139,212 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,968 | ₩155,243 | ₩149,470 | ₩153,104 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩153,520 | ₩154,914 | ₩152,259 | ₩154,726 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩148,330 | ₩152,956 | ₩146,842 | ₩152,956 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,859 | ₩151,492 | ₩147,955 | ₩148,987 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,907 | ₩148,612 | ₩141,907 | ₩147,499 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,817 | ₩147,325 | ₩144,361 | ₩146,989 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩138,274 | ₩142,632 | ₩137,777 | ₩142,632 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩135,310 | ₩138,329 | ₩134,130 | ₩138,032 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩134,050 | ₩136,557 | ₩133,916 | ₩134,948 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,730 | ₩133,028 | ₩127,815 | ₩131,650 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,983 | ₩137,208 | ₩132,122 | ₩136,946 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,687 | ₩140,695 | ₩130,630 | ₩130,630 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩140,124 | ₩142,202 | ₩136,477 | ₩142,202 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,967 | ₩136,396 | ₩134,600 | ₩135,498 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩130,349 | ₩136,316 | ₩130,349 | ₩135,847 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩125,602 | ₩128,043 | ₩125,602 | ₩127,506 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩124,315 | ₩127,754 | ₩121,687 | ₩121,968 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩134,305 | ₩134,305 | ₩125,763 | ₩129,947 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩133,044 | ₩133,044 | ₩128,056 | ₩131,194 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,972 | ₩128,700 | ₩123,262 | ₩125,669 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩131,542 | ₩134,955 | ₩122,907 | ₩123,805 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩151,522 | ₩151,522 | ₩138,274 | ₩143,302 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩148,143 | ₩149,596 | ₩145,287 | ₩149,162 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,953 | ₩147,070 | ₩139,051 | ₩146,493 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩147,432 | ₩148,826 | ₩142,122 | ₩142,122 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩141,170 | ₩143,195 | ₩139,695 | ₩141,840 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩133,151 | ₩140,789 | ₩132,655 | ₩140,044 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,684 | ₩137,710 | ₩131,408 | ₩133,205 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,878 | ₩134,821 | ₩131,415 | ₩134,479 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,972 | ₩126,809 | ₩123,001 | ₩126,219 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,744 | ₩126,460 | ₩123,095 | ₩124,985 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩125,562 | ₩125,644 | ₩123,296 | ₩124,731 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩125,321 | ₩126,560 | ₩124,114 | ₩124,221 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,853 | ₩124,985 | ₩122,853 | ₩123,765 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,999 | ₩120,453 | ₩117,999 | ₩119,193 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩117,074 | ₩118,750 | ₩115,988 | ₩118,750 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩118,482 | ₩119,005 | ₩115,814 | ₩118,918 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩117,315 | ₩121,011 | ₩117,315 | ₩120,574 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩114,312 | ₩119,394 | ₩114,312 | ₩117,168 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩115,317 | ₩115,317 | ₩109,417 | ₩112,193 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩114,285 | ₩115,224 | ₩112,287 | ₩112,810 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩115,197 | ₩115,591 | ₩113,387 | ₩114,131 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,977 | ₩113,990 | ₩110,571 | ₩110,571 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,750 | ₩120,788 | ₩117,369 | ₩120,614 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,946 | ₩118,857 | ₩115,451 | ₩116,806 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩120,024 | ₩120,024 | ₩116,678 | ₩119,012 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩118,522 | ₩119,769 | ₩117,543 | ₩118,764 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,892 | ₩115,653 | ₩110,892 | ₩114,365 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩111,161 | ₩112,551 | ₩109,029 | ₩109,994 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩120,453 | ₩121,345 | ₩118,951 | ₩120,534 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩118,308 | ₩119,434 | ₩116,507 | ₩116,806 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩119,340 | ₩119,340 | ₩115,406 | ₩116,256 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩121,083 | ₩121,351 | ₩115,519 | ₩117,892 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,626 | ₩120,517 | ₩115,250 | ₩119,407 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,977 | ₩116,028 | ₩111,710 | ₩115,612 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,959 | ₩114,647 | ₩110,959 | ₩114,607 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,569 | ₩112,823 | ₩110,074 | ₩110,074 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩113,400 | ₩114,888 | ₩111,804 | ₩111,898 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩110,329 | ₩112,113 | ₩109,900 | ₩112,099 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,622 | ₩112,689 | ₩110,599 | ₩111,080 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩110,343 | ₩111,214 | ₩107,820 | ₩110,437 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,622 | ₩112,622 | ₩109,940 | ₩110,222 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩110,329 | ₩112,434 | ₩109,914 | ₩111,858 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩105,234 | ₩109,337 | ₩104,939 | ₩109,337 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩104,067 | ₩105,207 | ₩102,753 | ₩104,014 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩99,388 | ₩104,121 | ₩99,388 | ₩103,745 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,658 | ₩100,219 | ₩97,182 | ₩98,663 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩104,282 | ₩104,456 | ₩98,422 | ₩98,422 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,981 | ₩104,644 | ₩101,289 | ₩101,935 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,683 | ₩101,908 | ₩99,025 | ₩100,943 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,836 | ₩101,560 | ₩98,342 | ₩99,723 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩96,263 | ₩100,405 | ₩96,102 | ₩99,496 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩105,006 | ₩105,006 | ₩99,964 | ₩100,420 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,560 | ₩104,791 | ₩100,286 | ₩104,148 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,635 | ₩100,635 | ₩98,249 | ₩100,031 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩99,307 | ₩101,774 | ₩99,307 | ₩100,313 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,783 | ₩95,378 | ₩92,857 | ₩95,150 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,869 | ₩95,915 | ₩93,030 | ₩93,367 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,986 | ₩93,327 | ₩91,402 | ₩92,938 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,723 | ₩92,991 | ₩90,752 | ₩90,846 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,531 | ₩96,947 | ₩94,654 | ₩95,405 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩98,194 | ₩98,194 | ₩94,708 | ₩96,089 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩95,311 | ₩97,819 | ₩93,703 | ₩97,282 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩97,121 | ₩97,121 | ₩93,675 | ₩94,359 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,833 | ₩94,630 | ₩90,645 | ₩94,426 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,574 | ₩95,459 | ₩90,859 | ₩93,112 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,960 | ₩98,100 | ₩96,210 | ₩96,210 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,736 | ₩99,736 | ₩97,309 | ₩97,725 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩93,286 | ₩97,255 | ₩92,991 | ₩96,657 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,830 | ₩99,978 | ₩95,298 | ₩95,968 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩107,446 | ₩107,552 | ₩105,153 | ₩107,393 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩110,021 | ₩110,021 | ₩101,856 | ₩103,812 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩111,442 | ₩113,990 | ₩110,289 | ₩113,098 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,628 | ₩110,437 | ₩106,628 | ₩110,423 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,786 | ₩106,568 | ₩102,820 | ₩105,220 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩104,268 | ₩105,261 | ₩103,222 | ₩105,167 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,916 | ₩101,667 | ₩99,361 | ₩101,077 | +0.16% | 6.3만 |
|---|