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 | ₩115,901 | ₩118,224 | ₩115,901 | ₩118,224 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,804 | ₩114,540 | ₩112,791 | ₩114,393 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,445 | ₩113,445 | ₩111,309 | ₩112,016 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,662 | ₩117,743 | ₩115,676 | ₩117,517 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,782 | ₩117,290 | ₩114,913 | ₩116,849 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,131 | ₩119,172 | ₩116,021 | ₩116,983 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,623 | ₩117,743 | ₩115,995 | ₩116,611 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,612 | ₩120,427 | ₩118,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,051 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,307 | ₩121,628 | ₩118,558 | ₩120,186 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,811 | ₩120,213 | ₩117,837 | ₩117,944 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,512 | ₩126,140 | ₩123,631 | ₩125,673 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,273 | ₩125,286 | ₩122,483 | ₩124,151 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,691 | ₩129,691 | ₩125,486 | ₩126,314 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,510 | ₩132,081 | ₩127,395 | ₩131,854 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩129,998 | ₩129,998 | ₩126,821 | ₩127,809 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,422 | ₩129,278 | ₩126,554 | ₩129,264 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,847 | ₩127,275 | ₩124,605 | ₩126,981 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,288 | ₩127,288 | ₩119,826 | ₩121,682 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,233 | ₩125,233 | ₩122,616 | ₩123,924 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,367 | ₩127,088 | ₩123,938 | ₩125,727 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩132,855 | ₩132,935 | ₩129,211 | ₩129,958 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,799 | ₩131,093 | ₩128,957 | ₩128,988 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,830 | ₩136,293 | ₩132,548 | ₩133,509 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,136 | ₩135,579 | ₩132,962 | ₩133,002 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,484 | ₩134,818 | ₩133,042 | ₩134,150 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,354 | ₩137,501 | ₩134,364 | ₩137,501 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,423 | ₩133,443 | ₩128,423 | ₩132,829 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,328 | ₩130,866 | ₩126,234 | ₩126,234 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,216 | ₩133,216 | ₩129,812 | ₩131,680 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩138,916 | ₩139,543 | ₩130,466 | ₩132,379 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,498 | ₩137,835 | ₩135,045 | ₩137,768 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,247 | ₩137,621 | ₩135,517 | ₩135,752 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,365 | ₩138,702 | ₩134,364 | ₩138,702 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩137,047 | ₩137,434 | ₩134,604 | ₩136,420 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,074 | ₩137,127 | ₩134,557 | ₩135,231 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,384 | ₩133,750 | ₩129,384 | ₩132,321 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,220 | ₩130,826 | ₩126,220 | ₩130,279 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,696 | ₩123,057 | ₩119,324 | ₩119,324 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩122,856 | ₩125,520 | ₩122,843 | ₩124,605 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,149 | ₩123,684 | ₩121,676 | ₩121,855 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩122,856 | ₩122,856 | ₩119,466 | ₩120,445 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,392 | ₩125,606 | ₩123,034 | ₩123,737 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,350 | ₩123,350 | ₩121,348 | ₩122,443 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,282 | ₩124,832 | ₩120,320 | ₩124,672 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,120 | ₩122,776 | ₩120,120 | ₩122,322 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,617 | ₩113,658 | ₩111,483 | ₩113,545 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,496 | ₩113,552 | ₩110,508 | ₩112,684 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,258 | ₩106,356 | ₩102,258 | ₩105,782 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,747 | ₩101,791 | ₩97,626 | ₩101,617 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,081 | ₩99,081 | ₩96,491 | ₩97,532 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,799 | ₩100,883 | ₩97,746 | ₩100,859 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,493 | ₩101,283 | ₩96,090 | ₩97,866 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩100,923 | ₩101,197 | ₩98,467 | ₩100,069 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,311 | ₩102,712 | ₩99,815 | ₩102,178 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,230 | ₩102,452 | ₩99,802 | ₩100,385 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,083 | ₩101,671 | ₩100,069 | ₩100,990 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,431 | ₩105,649 | ₩102,431 | ₩103,459 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,878 | ₩99,989 | ₩96,878 | ₩99,975 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,583 | ₩96,331 | ₩94,982 | ₩95,530 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,769 | ₩96,438 | ₩93,073 | ₩95,770 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩98,987 | ₩98,987 | ₩95,650 | ₩96,197 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,390 | ₩101,550 | ₩98,320 | ₩100,496 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,550 | ₩103,526 | ₩100,876 | ₩101,217 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,457 | ₩101,457 | ₩98,333 | ₩99,201 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,873 | ₩104,487 | ₩102,485 | ₩103,513 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,349 | ₩103,186 | ₩100,349 | ₩102,685 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩100,936 | ₩101,003 | ₩97,292 | ₩99,628 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,837 | ₩107,024 | ₩101,857 | ₩102,498 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,373 | ₩109,373 | ₩106,303 | ₩108,065 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,338 | ₩106,503 | ₩102,338 | ₩104,741 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,681 | ₩103,313 | ₩99,414 | ₩99,414 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,069 | ₩101,497 | ₩98,615 | ₩100,683 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,510 | ₩101,510 | ₩99,515 | ₩101,123 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,245 | ₩105,769 | ₩102,245 | ₩103,766 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩101,016 | ₩103,366 | ₩99,788 | ₩100,950 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,671 | ₩103,192 | ₩99,695 | ₩100,456 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,305 | ₩108,919 | ₩106,263 | ₩106,263 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,429 | ₩112,844 | ₩111,429 | ₩111,870 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,233 | ₩115,928 | ₩110,134 | ₩110,922 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,851 | ₩121,628 | ₩113,845 | ₩113,912 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,142 | ₩117,476 | ₩114,793 | ₩116,569 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩111,963 | ₩116,622 | ₩111,963 | ₩113,578 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,526 | ₩106,984 | ₩102,972 | ₩105,929 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,559 | ₩103,820 | ₩97,205 | ₩103,419 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,162 | ₩101,430 | ₩97,052 | ₩97,292 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,395 | ₩106,463 | ₩99,975 | ₩103,139 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,248 | ₩106,463 | ₩103,927 | ₩104,928 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,269 | ₩111,269 | ₩103,686 | ₩103,686 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,274 | ₩117,303 | ₩114,459 | ₩114,940 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩117,036 | ₩117,036 | ₩114,433 | ₩114,520 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,423 | ₩118,878 | ₩116,075 | ₩118,584 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,250 | ₩118,091 | ₩113,271 | ₩116,956 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,808 | ₩121,174 | ₩115,808 | ₩119,572 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,524 | ₩116,702 | ₩110,775 | ₩115,474 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩115,861 | ₩116,342 | ₩114,600 | ₩114,600 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩116,876 | ₩119,225 | ₩116,742 | ₩117,984 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,259 | ₩115,020 | ₩111,843 | ₩114,059 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,217 | ₩115,754 | ₩111,656 | ₩113,699 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,392 | ₩116,489 | ₩112,364 | ₩115,661 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,142 | ₩116,142 | ₩112,624 | ₩113,725 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,492 | ₩121,161 | ₩116,902 | ₩118,010 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,684 | ₩123,684 | ₩118,705 | ₩120,320 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩129,865 | ₩129,865 | ₩126,688 | ₩127,636 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,451 | ₩130,960 | ₩127,729 | ₩129,759 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,703 | ₩130,105 | ₩124,125 | ₩129,812 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩127,035 | ₩131,166 | ₩127,035 | ₩129,638 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,206 | ₩127,649 | ₩124,685 | ₩126,342 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,393 | ₩129,091 | ₩122,816 | ₩122,816 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,825 | ₩123,484 | ₩118,825 | ₩122,483 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,542 | ₩116,756 | ₩115,194 | ₩115,194 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,502 | ₩116,969 | ₩113,979 | ₩114,289 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,371 | ₩120,013 | ₩117,383 | ₩117,743 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,385 | ₩119,552 | ₩117,997 | ₩118,785 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,426 | ₩119,426 | ₩116,128 | ₩116,128 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,322 | ₩122,816 | ₩120,133 | ₩120,747 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,609 | ₩127,609 | ₩124,886 | ₩125,593 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,301 | ₩128,170 | ₩126,301 | ₩127,916 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,491 | ₩131,347 | ₩124,485 | ₩126,981 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,119 | ₩131,413 | ₩129,478 | ₩130,159 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,523 | ₩133,523 | ₩126,821 | ₩126,821 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩132,001 | ₩134,297 | ₩130,145 | ₩133,696 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,319 | ₩135,685 | ₩130,319 | ₩132,508 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,809 | ₩129,504 | ₩127,142 | ₩127,395 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩128,957 | ₩129,665 | ₩127,102 | ₩128,303 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩125,980 | ₩129,518 | ₩125,980 | ₩129,211 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩123,991 | ₩125,673 | ₩123,404 | ₩125,126 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,847 | ₩127,128 | ₩124,792 | ₩125,379 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,166 | ₩126,568 | ₩123,010 | ₩125,259 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,208 | ₩127,248 | ₩121,708 | ₩123,591 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,503 | ₩118,905 | ₩114,099 | ₩118,771 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,557 | ₩117,957 | ₩115,981 | ₩116,582 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,804 | ₩118,251 | ₩111,790 | ₩117,810 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,250 | ₩122,760 | ₩117,250 | ₩120,080 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,293 | ₩115,020 | ₩109,293 | ₩114,913 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,385 | ₩109,180 | ₩105,702 | ₩107,171 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,700 | ₩108,199 | ₩103,353 | ₩106,997 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩106,009 | ₩108,359 | ₩102,845 | ₩102,872 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,134 | ₩111,216 | ₩108,652 | ₩109,947 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,260 | ₩106,332 | ₩103,126 | ₩105,929 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,220 | ₩110,021 | ₩103,967 | ₩107,825 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩109,026 | ₩109,026 | ₩102,592 | ₩104,274 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,476 | ₩110,188 | ₩104,874 | ₩109,120 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,146 | ₩120,947 | ₩116,729 | ₩116,942 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,501 | ₩128,366 | ₩124,659 | ₩125,566 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,165 | ₩127,490 | ₩122,549 | ₩124,845 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,213 | ₩131,213 | ₩123,484 | ₩124,178 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,642 | ₩133,389 | ₩129,998 | ₩130,052 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,631 | ₩134,671 | ₩131,494 | ₩133,629 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,526 | ₩139,370 | ₩135,926 | ₩137,114 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩129,878 | ₩134,484 | ₩126,234 | ₩133,963 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,694 | ₩135,285 | ₩129,892 | ₩133,830 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩139,877 | ₩139,877 | ₩132,722 | ₩135,111 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩144,843 | ₩144,843 | ₩139,850 | ₩142,253 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,281 | ₩143,281 | ₩137,217 | ₩138,596 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,281 | ₩154,555 | ₩148,808 | ₩152,426 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩152,840 | ₩154,228 | ₩151,585 | ₩154,041 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,673 | ₩152,279 | ₩146,191 | ₩152,279 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,195 | ₩150,821 | ₩147,299 | ₩148,327 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,279 | ₩147,954 | ₩141,279 | ₩146,846 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,176 | ₩146,672 | ₩143,722 | ₩146,338 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,661 | ₩142,000 | ₩137,167 | ₩142,000 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,711 | ₩137,716 | ₩133,536 | ₩137,421 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,456 | ₩135,952 | ₩133,322 | ₩134,350 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,146 | ₩132,439 | ₩127,248 | ₩131,066 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,389 | ₩136,600 | ₩131,536 | ₩136,339 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,064 | ₩140,072 | ₩130,052 | ₩130,052 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,503 | ₩141,573 | ₩135,872 | ₩141,573 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,365 | ₩135,792 | ₩134,003 | ₩134,898 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,771 | ₩135,712 | ₩129,771 | ₩135,245 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩125,046 | ₩127,475 | ₩125,046 | ₩126,941 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,764 | ₩127,188 | ₩121,148 | ₩121,428 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,710 | ₩133,710 | ₩125,206 | ₩129,371 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,455 | ₩132,455 | ₩127,489 | ₩130,612 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,418 | ₩128,129 | ₩122,716 | ₩125,112 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩130,960 | ₩134,357 | ₩122,362 | ₩123,257 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩150,850 | ₩150,850 | ₩137,661 | ₩142,667 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,486 | ₩148,933 | ₩144,643 | ₩148,501 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,320 | ₩146,418 | ₩138,435 | ₩145,844 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,779 | ₩148,167 | ₩141,492 | ₩141,492 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,545 | ₩142,560 | ₩139,076 | ₩141,212 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,562 | ₩140,165 | ₩132,068 | ₩139,423 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,074 | ₩137,100 | ₩130,826 | ₩132,615 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,293 | ₩134,224 | ₩130,833 | ₩133,883 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,418 | ₩126,247 | ₩122,456 | ₩125,660 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,191 | ₩125,900 | ₩122,549 | ₩124,432 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩125,006 | ₩125,087 | ₩122,750 | ₩124,178 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,765 | ₩125,999 | ₩123,564 | ₩123,671 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,309 | ₩124,432 | ₩122,309 | ₩123,217 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,476 | ₩119,919 | ₩117,476 | ₩118,665 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,555 | ₩118,224 | ₩115,474 | ₩118,224 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩117,957 | ₩118,478 | ₩115,300 | ₩118,391 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,796 | ₩120,475 | ₩116,796 | ₩120,040 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,805 | ₩118,865 | ₩113,805 | ₩116,649 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,807 | ₩114,807 | ₩108,933 | ₩111,696 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,779 | ₩114,713 | ₩111,790 | ₩112,310 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,686 | ₩115,079 | ₩112,884 | ₩113,625 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,472 | ₩113,485 | ₩110,081 | ₩110,081 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,224 | ₩120,253 | ₩116,849 | ₩120,080 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,423 | ₩118,331 | ₩114,940 | ₩116,288 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,492 | ₩119,492 | ₩116,162 | ₩118,484 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩117,997 | ₩119,239 | ₩117,023 | ₩118,237 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,401 | ₩115,140 | ₩110,401 | ₩113,859 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,668 | ₩112,053 | ₩108,546 | ₩109,507 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩119,919 | ₩120,807 | ₩118,424 | ₩120,000 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,784 | ₩118,905 | ₩115,991 | ₩116,288 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,811 | ₩118,811 | ₩114,895 | ₩115,741 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,547 | ₩120,814 | ₩115,007 | ₩117,370 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,114 | ₩119,984 | ₩114,740 | ₩118,878 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,472 | ₩115,514 | ₩111,216 | ₩115,100 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,468 | ₩114,139 | ₩110,468 | ₩114,099 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,070 | ₩112,324 | ₩109,587 | ₩109,587 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩112,898 | ₩114,379 | ₩111,309 | ₩111,402 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,841 | ₩111,616 | ₩109,413 | ₩111,603 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,123 | ₩112,190 | ₩110,109 | ₩110,588 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,854 | ₩110,722 | ₩107,343 | ₩109,947 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,123 | ₩112,123 | ₩109,453 | ₩109,734 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,841 | ₩111,936 | ₩109,427 | ₩111,362 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,768 | ₩108,853 | ₩104,474 | ₩108,853 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,606 | ₩104,741 | ₩102,298 | ₩103,553 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩98,947 | ₩103,660 | ₩98,947 | ₩103,286 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,225 | ₩99,775 | ₩96,751 | ₩98,226 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,820 | ₩103,993 | ₩97,986 | ₩97,986 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,525 | ₩104,180 | ₩100,840 | ₩101,484 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,241 | ₩101,457 | ₩98,587 | ₩100,496 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,389 | ₩101,110 | ₩97,906 | ₩99,281 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,837 | ₩99,960 | ₩95,677 | ₩99,055 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,541 | ₩104,541 | ₩99,521 | ₩99,975 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,110 | ₩104,327 | ₩99,842 | ₩103,686 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,189 | ₩100,189 | ₩97,814 | ₩99,588 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,867 | ₩101,323 | ₩98,867 | ₩99,868 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,367 | ₩94,956 | ₩92,446 | ₩94,729 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,448 | ₩95,490 | ₩92,618 | ₩92,953 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,578 | ₩92,913 | ₩90,998 | ₩92,526 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,312 | ₩92,579 | ₩90,350 | ₩90,444 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,104 | ₩96,518 | ₩94,235 | ₩94,982 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,759 | ₩97,759 | ₩94,288 | ₩95,663 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩94,889 | ₩97,385 | ₩93,288 | ₩96,851 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,691 | ₩96,691 | ₩93,260 | ₩93,941 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,430 | ₩94,211 | ₩90,243 | ₩94,008 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,155 | ₩95,036 | ₩90,457 | ₩92,700 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,531 | ₩97,666 | ₩95,783 | ₩95,783 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,294 | ₩99,294 | ₩96,878 | ₩97,292 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,873 | ₩96,825 | ₩92,579 | ₩96,229 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,388 | ₩99,535 | ₩94,876 | ₩95,543 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩106,970 | ₩107,076 | ₩104,688 | ₩106,917 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,533 | ₩109,533 | ₩101,405 | ₩103,353 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩110,949 | ₩113,485 | ₩109,800 | ₩112,597 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,156 | ₩109,947 | ₩106,156 | ₩109,934 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,326 | ₩106,096 | ₩102,365 | ₩104,754 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,806 | ₩104,794 | ₩102,765 | ₩104,701 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,469 | ₩101,217 | ₩98,921 | ₩100,629 | +0.16% | 6.3만 |
|---|