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 | ₩115,909 | ₩118,232 | ₩115,909 | ₩118,232 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,812 | ₩114,547 | ₩112,798 | ₩114,400 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,453 | ₩113,453 | ₩111,316 | ₩112,024 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,670 | ₩117,751 | ₩115,683 | ₩117,524 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,790 | ₩117,297 | ₩114,921 | ₩116,857 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,139 | ₩119,180 | ₩116,029 | ₩116,990 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,631 | ₩117,751 | ₩116,002 | ₩116,619 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,620 | ₩120,435 | ₩118,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,058 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,315 | ₩121,636 | ₩118,566 | ₩120,195 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,819 | ₩120,221 | ₩117,845 | ₩117,952 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,520 | ₩126,149 | ₩123,639 | ₩125,682 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,281 | ₩125,294 | ₩122,491 | ₩124,160 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,700 | ₩129,700 | ₩125,495 | ₩126,322 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,519 | ₩132,090 | ₩127,404 | ₩131,863 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩130,007 | ₩130,007 | ₩126,830 | ₩127,818 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,431 | ₩129,286 | ₩126,563 | ₩129,273 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,855 | ₩127,284 | ₩124,614 | ₩126,990 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,297 | ₩127,297 | ₩119,834 | ₩121,690 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,241 | ₩125,241 | ₩122,624 | ₩123,933 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,376 | ₩127,097 | ₩123,946 | ₩125,735 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩132,864 | ₩132,944 | ₩129,219 | ₩129,967 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,808 | ₩131,102 | ₩128,966 | ₩128,997 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,839 | ₩136,302 | ₩132,557 | ₩133,518 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,145 | ₩135,588 | ₩132,971 | ₩133,011 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,493 | ₩134,827 | ₩133,051 | ₩134,159 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,363 | ₩137,510 | ₩134,373 | ₩137,510 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,432 | ₩133,452 | ₩128,432 | ₩132,837 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,337 | ₩130,875 | ₩126,242 | ₩126,242 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,225 | ₩133,225 | ₩129,820 | ₩131,689 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩138,925 | ₩139,553 | ₩130,474 | ₩132,388 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,508 | ₩137,844 | ₩135,054 | ₩137,777 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,256 | ₩137,630 | ₩135,526 | ₩135,761 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,374 | ₩138,712 | ₩134,373 | ₩138,712 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩137,056 | ₩137,443 | ₩134,613 | ₩136,429 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,083 | ₩137,136 | ₩134,566 | ₩135,241 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,393 | ₩133,759 | ₩129,393 | ₩132,330 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,229 | ₩130,835 | ₩126,229 | ₩130,288 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,704 | ₩123,065 | ₩119,332 | ₩119,332 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩122,865 | ₩125,528 | ₩122,851 | ₩124,614 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,157 | ₩123,692 | ₩121,684 | ₩121,863 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩122,865 | ₩122,865 | ₩119,474 | ₩120,454 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,400 | ₩125,615 | ₩123,042 | ₩123,746 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,359 | ₩123,359 | ₩121,356 | ₩122,451 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,291 | ₩124,841 | ₩120,328 | ₩124,680 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,128 | ₩122,785 | ₩120,128 | ₩122,331 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,625 | ₩113,666 | ₩111,490 | ₩113,553 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,503 | ₩113,559 | ₩110,515 | ₩112,692 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,265 | ₩106,363 | ₩102,265 | ₩105,789 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,754 | ₩101,798 | ₩97,632 | ₩101,624 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,087 | ₩99,087 | ₩96,497 | ₩97,539 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,806 | ₩100,890 | ₩97,752 | ₩100,866 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,500 | ₩101,290 | ₩96,097 | ₩97,873 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩100,930 | ₩101,203 | ₩98,473 | ₩100,075 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,318 | ₩102,719 | ₩99,822 | ₩102,185 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,237 | ₩102,458 | ₩99,808 | ₩100,392 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,090 | ₩101,677 | ₩100,075 | ₩100,997 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,438 | ₩105,656 | ₩102,438 | ₩103,466 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,885 | ₩99,995 | ₩96,885 | ₩99,982 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,590 | ₩96,337 | ₩94,989 | ₩95,536 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,775 | ₩96,444 | ₩93,080 | ₩95,776 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩98,994 | ₩98,994 | ₩95,656 | ₩96,204 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,397 | ₩101,557 | ₩98,326 | ₩100,503 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,557 | ₩103,533 | ₩100,883 | ₩101,223 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,464 | ₩101,464 | ₩98,340 | ₩99,208 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,880 | ₩104,494 | ₩102,492 | ₩103,520 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,356 | ₩103,193 | ₩100,356 | ₩102,692 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩100,943 | ₩101,010 | ₩97,298 | ₩99,635 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,844 | ₩107,031 | ₩101,864 | ₩102,505 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,381 | ₩109,381 | ₩106,310 | ₩108,072 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,345 | ₩106,510 | ₩102,345 | ₩104,748 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,688 | ₩103,320 | ₩99,421 | ₩99,421 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,075 | ₩101,504 | ₩98,621 | ₩100,689 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,517 | ₩101,517 | ₩99,521 | ₩101,130 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,251 | ₩105,776 | ₩102,251 | ₩103,773 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩101,023 | ₩103,373 | ₩99,795 | ₩100,956 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,677 | ₩103,199 | ₩99,702 | ₩100,463 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,313 | ₩108,927 | ₩106,270 | ₩106,270 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,437 | ₩112,852 | ₩111,437 | ₩111,877 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,240 | ₩115,936 | ₩110,142 | ₩110,929 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,859 | ₩121,636 | ₩113,853 | ₩113,920 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,149 | ₩117,484 | ₩114,801 | ₩116,577 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩111,971 | ₩116,630 | ₩111,971 | ₩113,586 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,533 | ₩106,991 | ₩102,979 | ₩105,936 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,565 | ₩103,827 | ₩97,212 | ₩103,426 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,169 | ₩101,437 | ₩97,058 | ₩97,298 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,402 | ₩106,470 | ₩99,982 | ₩103,146 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,255 | ₩106,470 | ₩103,934 | ₩104,935 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,276 | ₩111,276 | ₩103,693 | ₩103,693 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,282 | ₩117,311 | ₩114,467 | ₩114,948 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩117,044 | ₩117,044 | ₩114,440 | ₩114,527 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,431 | ₩118,886 | ₩116,083 | ₩118,592 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,257 | ₩118,099 | ₩113,279 | ₩116,964 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,816 | ₩121,182 | ₩115,816 | ₩119,580 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,531 | ₩116,710 | ₩110,782 | ₩115,482 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩115,869 | ₩116,350 | ₩114,607 | ₩114,607 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩116,884 | ₩119,233 | ₩116,750 | ₩117,992 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,267 | ₩115,028 | ₩111,850 | ₩114,067 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,224 | ₩115,762 | ₩111,664 | ₩113,706 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,399 | ₩116,496 | ₩112,371 | ₩115,669 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,149 | ₩116,149 | ₩112,631 | ₩113,733 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,500 | ₩121,169 | ₩116,910 | ₩118,018 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,692 | ₩123,692 | ₩118,713 | ₩120,328 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩129,874 | ₩129,874 | ₩126,696 | ₩127,644 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,460 | ₩130,968 | ₩127,738 | ₩129,768 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,712 | ₩130,114 | ₩124,133 | ₩129,820 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩127,043 | ₩131,175 | ₩127,043 | ₩129,647 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,214 | ₩127,657 | ₩124,694 | ₩126,350 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,401 | ₩129,099 | ₩122,825 | ₩122,825 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,833 | ₩123,492 | ₩118,833 | ₩122,491 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,550 | ₩116,763 | ₩115,201 | ₩115,201 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,510 | ₩116,977 | ₩113,987 | ₩114,296 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,379 | ₩120,021 | ₩117,391 | ₩117,751 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,394 | ₩119,560 | ₩118,005 | ₩118,793 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,434 | ₩119,434 | ₩116,136 | ₩116,136 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,331 | ₩122,825 | ₩120,141 | ₩120,755 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,617 | ₩127,617 | ₩124,894 | ₩125,602 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,309 | ₩128,178 | ₩126,309 | ₩127,924 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,500 | ₩131,356 | ₩124,493 | ₩126,990 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,127 | ₩131,422 | ₩129,486 | ₩130,167 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,532 | ₩133,532 | ₩126,830 | ₩126,830 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩132,010 | ₩134,306 | ₩130,154 | ₩133,705 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,328 | ₩135,694 | ₩130,328 | ₩132,517 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,818 | ₩129,513 | ₩127,150 | ₩127,404 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩128,966 | ₩129,673 | ₩127,110 | ₩128,312 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩125,989 | ₩129,527 | ₩125,989 | ₩129,219 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩123,999 | ₩125,682 | ₩123,412 | ₩125,134 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,855 | ₩127,137 | ₩124,800 | ₩125,388 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,174 | ₩126,576 | ₩123,018 | ₩125,268 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,217 | ₩127,257 | ₩121,717 | ₩123,599 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,511 | ₩118,913 | ₩114,107 | ₩118,779 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,564 | ₩117,965 | ₩115,989 | ₩116,590 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,812 | ₩118,259 | ₩111,797 | ₩117,818 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,257 | ₩122,769 | ₩117,257 | ₩120,088 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,301 | ₩115,028 | ₩109,301 | ₩114,921 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,393 | ₩109,187 | ₩105,709 | ₩107,178 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,707 | ₩108,206 | ₩103,360 | ₩107,004 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩106,016 | ₩108,366 | ₩102,852 | ₩102,879 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,142 | ₩111,223 | ₩108,660 | ₩109,955 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,267 | ₩106,339 | ₩103,133 | ₩105,936 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,227 | ₩110,028 | ₩103,974 | ₩107,832 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩109,034 | ₩109,034 | ₩102,599 | ₩104,281 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,484 | ₩110,195 | ₩104,882 | ₩109,127 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,155 | ₩120,956 | ₩116,737 | ₩116,950 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,509 | ₩128,374 | ₩124,667 | ₩125,575 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,173 | ₩127,499 | ₩122,558 | ₩124,854 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,222 | ₩131,222 | ₩123,492 | ₩124,186 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,651 | ₩133,398 | ₩130,007 | ₩130,061 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,640 | ₩134,680 | ₩131,502 | ₩133,639 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,536 | ₩139,379 | ₩135,935 | ₩137,123 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩129,887 | ₩134,493 | ₩126,242 | ₩133,972 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,703 | ₩135,294 | ₩129,900 | ₩133,839 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩139,887 | ₩139,887 | ₩132,731 | ₩135,120 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩144,853 | ₩144,853 | ₩139,860 | ₩142,263 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,291 | ₩143,291 | ₩137,226 | ₩138,605 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,292 | ₩154,565 | ₩148,818 | ₩152,436 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩152,850 | ₩154,238 | ₩151,595 | ₩154,051 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,683 | ₩152,289 | ₩146,201 | ₩152,289 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,205 | ₩150,831 | ₩147,309 | ₩148,337 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,288 | ₩147,964 | ₩141,288 | ₩146,856 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,185 | ₩146,682 | ₩143,731 | ₩146,348 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,670 | ₩142,009 | ₩137,176 | ₩142,009 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,720 | ₩137,725 | ₩133,545 | ₩137,430 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,465 | ₩135,961 | ₩133,331 | ₩134,359 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,155 | ₩132,448 | ₩127,257 | ₩131,075 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,398 | ₩136,609 | ₩131,545 | ₩136,349 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,073 | ₩140,081 | ₩130,061 | ₩130,061 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,513 | ₩141,582 | ₩135,881 | ₩141,582 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,374 | ₩135,801 | ₩134,012 | ₩134,907 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,780 | ₩135,721 | ₩129,780 | ₩135,254 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩125,054 | ₩127,484 | ₩125,054 | ₩126,950 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,772 | ₩127,197 | ₩121,156 | ₩121,436 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,719 | ₩133,719 | ₩125,214 | ₩129,380 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,464 | ₩132,464 | ₩127,497 | ₩130,621 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,427 | ₩128,138 | ₩122,724 | ₩125,121 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩130,968 | ₩134,366 | ₩122,371 | ₩123,265 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩150,861 | ₩150,861 | ₩137,670 | ₩142,677 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,496 | ₩148,944 | ₩144,653 | ₩148,511 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,330 | ₩146,428 | ₩138,445 | ₩145,854 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,789 | ₩148,177 | ₩141,502 | ₩141,502 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,554 | ₩142,570 | ₩139,086 | ₩141,222 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,570 | ₩140,175 | ₩132,076 | ₩139,433 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,083 | ₩137,110 | ₩130,835 | ₩132,624 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,302 | ₩134,233 | ₩130,842 | ₩133,892 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,427 | ₩126,256 | ₩122,464 | ₩125,668 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,200 | ₩125,909 | ₩122,558 | ₩124,440 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩125,014 | ₩125,096 | ₩122,758 | ₩124,186 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,774 | ₩126,007 | ₩123,572 | ₩123,679 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,317 | ₩124,440 | ₩122,317 | ₩123,225 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,484 | ₩119,928 | ₩117,484 | ₩118,673 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,563 | ₩118,232 | ₩115,482 | ₩118,232 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩117,965 | ₩118,486 | ₩115,308 | ₩118,399 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,804 | ₩120,483 | ₩116,804 | ₩120,048 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,813 | ₩118,873 | ₩113,813 | ₩116,657 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,814 | ₩114,814 | ₩108,940 | ₩111,704 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,786 | ₩114,721 | ₩111,797 | ₩112,318 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,694 | ₩115,087 | ₩112,892 | ₩113,633 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,479 | ₩113,493 | ₩110,088 | ₩110,088 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,232 | ₩120,261 | ₩116,857 | ₩120,088 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,431 | ₩118,339 | ₩114,948 | ₩116,296 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,500 | ₩119,500 | ₩116,169 | ₩118,492 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩118,005 | ₩119,247 | ₩117,030 | ₩118,245 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,409 | ₩115,148 | ₩110,409 | ₩113,866 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,676 | ₩112,060 | ₩108,553 | ₩109,514 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩119,928 | ₩120,815 | ₩118,432 | ₩120,008 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,791 | ₩118,913 | ₩115,998 | ₩116,296 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,819 | ₩118,819 | ₩114,902 | ₩115,749 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,555 | ₩120,822 | ₩115,015 | ₩117,378 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,121 | ₩119,992 | ₩114,748 | ₩118,886 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,479 | ₩115,522 | ₩111,223 | ₩115,108 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,475 | ₩114,147 | ₩110,475 | ₩114,107 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,077 | ₩112,331 | ₩109,594 | ₩109,594 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩112,905 | ₩114,387 | ₩111,316 | ₩111,410 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,848 | ₩111,624 | ₩109,421 | ₩111,610 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,131 | ₩112,198 | ₩110,116 | ₩110,596 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,861 | ₩110,729 | ₩107,350 | ₩109,955 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,131 | ₩112,131 | ₩109,461 | ₩109,741 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,848 | ₩111,944 | ₩109,434 | ₩111,370 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,775 | ₩108,860 | ₩104,481 | ₩108,860 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,613 | ₩104,748 | ₩102,305 | ₩103,560 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩98,954 | ₩103,667 | ₩98,954 | ₩103,293 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,232 | ₩99,782 | ₩96,758 | ₩98,233 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,827 | ₩104,000 | ₩97,993 | ₩97,993 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,532 | ₩104,187 | ₩100,847 | ₩101,490 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,248 | ₩101,464 | ₩98,593 | ₩100,503 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,396 | ₩101,117 | ₩97,913 | ₩99,288 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,843 | ₩99,967 | ₩95,683 | ₩99,062 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,548 | ₩104,548 | ₩99,528 | ₩99,982 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,117 | ₩104,334 | ₩99,848 | ₩103,693 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,196 | ₩100,196 | ₩97,820 | ₩99,595 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,874 | ₩101,330 | ₩98,874 | ₩99,875 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,373 | ₩94,962 | ₩92,452 | ₩94,735 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,455 | ₩95,496 | ₩92,624 | ₩92,960 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,584 | ₩92,919 | ₩91,004 | ₩92,532 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,319 | ₩92,586 | ₩90,356 | ₩90,450 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,110 | ₩96,524 | ₩94,241 | ₩94,989 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,766 | ₩97,766 | ₩94,295 | ₩95,670 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩94,895 | ₩97,392 | ₩93,295 | ₩96,858 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,698 | ₩96,698 | ₩93,267 | ₩93,947 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,436 | ₩94,217 | ₩90,249 | ₩94,014 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,161 | ₩95,042 | ₩90,463 | ₩92,706 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,537 | ₩97,672 | ₩95,790 | ₩95,790 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,301 | ₩99,301 | ₩96,885 | ₩97,298 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,879 | ₩96,831 | ₩92,586 | ₩96,236 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,394 | ₩99,541 | ₩94,882 | ₩95,550 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩106,978 | ₩107,083 | ₩104,695 | ₩106,924 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,541 | ₩109,541 | ₩101,412 | ₩103,360 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩110,956 | ₩113,493 | ₩109,808 | ₩112,605 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,163 | ₩109,955 | ₩106,163 | ₩109,941 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,333 | ₩106,103 | ₩102,372 | ₩104,761 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,813 | ₩104,801 | ₩102,772 | ₩104,708 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,476 | ₩101,223 | ₩98,927 | ₩100,636 | +0.16% | 6.3만 |
|---|