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 | ₩115,866 | ₩118,188 | ₩115,866 | ₩118,188 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,769 | ₩114,504 | ₩112,756 | ₩114,358 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,410 | ₩113,410 | ₩111,275 | ₩111,982 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,626 | ₩117,707 | ₩115,640 | ₩117,480 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,746 | ₩117,254 | ₩114,878 | ₩116,813 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,094 | ₩119,135 | ₩115,986 | ₩116,947 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,587 | ₩117,707 | ₩115,959 | ₩116,576 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,576 | ₩120,390 | ₩118,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,014 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,270 | ₩121,591 | ₩118,521 | ₩120,150 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,775 | ₩120,176 | ₩117,801 | ₩117,907 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,473 | ₩126,102 | ₩123,593 | ₩125,635 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,234 | ₩125,248 | ₩122,445 | ₩124,113 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,652 | ₩129,652 | ₩125,448 | ₩126,275 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,470 | ₩132,040 | ₩127,356 | ₩131,813 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩129,958 | ₩129,958 | ₩126,782 | ₩127,770 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,383 | ₩129,238 | ₩126,515 | ₩129,224 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,808 | ₩127,236 | ₩124,567 | ₩126,942 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,249 | ₩127,249 | ₩119,789 | ₩121,644 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,194 | ₩125,194 | ₩122,578 | ₩123,886 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,329 | ₩127,049 | ₩123,900 | ₩125,688 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩132,814 | ₩132,894 | ₩129,171 | ₩129,918 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,759 | ₩131,053 | ₩128,918 | ₩128,948 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,789 | ₩136,251 | ₩132,507 | ₩133,468 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,095 | ₩135,537 | ₩132,921 | ₩132,961 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,443 | ₩134,776 | ₩133,001 | ₩134,109 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,312 | ₩137,459 | ₩134,322 | ₩137,459 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,384 | ₩133,402 | ₩128,384 | ₩132,788 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,289 | ₩130,826 | ₩126,195 | ₩126,195 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,175 | ₩133,175 | ₩129,772 | ₩131,640 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩138,873 | ₩139,501 | ₩130,426 | ₩132,338 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,457 | ₩137,792 | ₩135,003 | ₩137,726 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,205 | ₩137,579 | ₩135,476 | ₩135,710 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,323 | ₩138,660 | ₩134,322 | ₩138,660 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩137,005 | ₩137,392 | ₩134,563 | ₩136,378 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,032 | ₩137,085 | ₩134,516 | ₩135,190 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,345 | ₩133,709 | ₩129,345 | ₩132,281 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,182 | ₩130,786 | ₩126,182 | ₩130,239 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,658 | ₩123,019 | ₩119,287 | ₩119,287 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩122,819 | ₩125,481 | ₩122,805 | ₩124,567 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,111 | ₩123,646 | ₩121,639 | ₩121,818 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩122,819 | ₩122,819 | ₩119,429 | ₩120,408 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,353 | ₩125,568 | ₩122,996 | ₩123,699 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,312 | ₩123,312 | ₩121,311 | ₩122,405 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,245 | ₩124,794 | ₩120,283 | ₩124,634 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,083 | ₩122,739 | ₩120,083 | ₩122,285 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,583 | ₩113,624 | ₩111,448 | ₩113,510 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,462 | ₩113,517 | ₩110,474 | ₩112,649 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,227 | ₩106,324 | ₩102,227 | ₩105,750 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,717 | ₩101,759 | ₩97,596 | ₩101,586 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,050 | ₩99,050 | ₩96,461 | ₩97,502 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,769 | ₩100,852 | ₩97,716 | ₩100,828 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,463 | ₩101,252 | ₩96,061 | ₩97,836 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩100,892 | ₩101,166 | ₩98,436 | ₩100,038 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,280 | ₩102,680 | ₩99,784 | ₩102,146 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,199 | ₩102,420 | ₩99,771 | ₩100,354 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,052 | ₩101,639 | ₩100,038 | ₩100,959 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,400 | ₩105,616 | ₩102,400 | ₩103,428 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,848 | ₩99,958 | ₩96,848 | ₩99,944 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,554 | ₩96,301 | ₩94,953 | ₩95,500 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,740 | ₩96,408 | ₩93,045 | ₩95,741 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩98,957 | ₩98,957 | ₩95,621 | ₩96,168 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,359 | ₩101,519 | ₩98,290 | ₩100,465 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,519 | ₩103,494 | ₩100,845 | ₩101,186 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,426 | ₩101,426 | ₩98,303 | ₩99,170 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,841 | ₩104,455 | ₩102,453 | ₩103,481 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,318 | ₩103,154 | ₩100,318 | ₩102,654 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩100,905 | ₩100,972 | ₩97,262 | ₩99,597 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,804 | ₩106,991 | ₩101,826 | ₩102,467 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,340 | ₩109,340 | ₩106,270 | ₩108,032 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,307 | ₩106,470 | ₩102,307 | ₩104,709 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,651 | ₩103,281 | ₩99,384 | ₩99,384 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,038 | ₩101,466 | ₩98,585 | ₩100,652 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,479 | ₩101,479 | ₩99,484 | ₩101,092 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,213 | ₩105,736 | ₩102,213 | ₩103,735 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩100,985 | ₩103,334 | ₩99,758 | ₩100,919 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,639 | ₩103,161 | ₩99,664 | ₩100,425 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,272 | ₩108,886 | ₩106,230 | ₩106,230 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,395 | ₩112,810 | ₩111,395 | ₩111,835 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,197 | ₩115,892 | ₩110,100 | ₩110,888 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,815 | ₩121,591 | ₩113,810 | ₩113,877 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,106 | ₩117,440 | ₩114,758 | ₩116,533 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩111,929 | ₩116,586 | ₩111,929 | ₩113,544 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,494 | ₩106,951 | ₩102,941 | ₩105,897 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,529 | ₩103,788 | ₩97,175 | ₩103,388 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,131 | ₩101,399 | ₩97,022 | ₩97,262 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,363 | ₩106,430 | ₩99,944 | ₩103,107 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,216 | ₩106,430 | ₩103,895 | ₩104,896 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,235 | ₩111,235 | ₩103,654 | ₩103,654 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,238 | ₩117,267 | ₩114,424 | ₩114,905 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩117,000 | ₩117,000 | ₩114,398 | ₩114,484 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,387 | ₩118,842 | ₩116,039 | ₩118,548 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,214 | ₩118,054 | ₩113,237 | ₩116,920 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,772 | ₩121,137 | ₩115,772 | ₩119,536 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,489 | ₩116,666 | ₩110,741 | ₩115,439 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩115,826 | ₩116,306 | ₩114,564 | ₩114,564 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩116,840 | ₩119,189 | ₩116,706 | ₩117,948 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,224 | ₩114,985 | ₩111,809 | ₩114,024 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,182 | ₩115,719 | ₩111,622 | ₩113,664 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,357 | ₩116,453 | ₩112,329 | ₩115,625 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,106 | ₩116,106 | ₩112,589 | ₩113,690 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,456 | ₩121,124 | ₩116,867 | ₩117,974 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,646 | ₩123,646 | ₩118,668 | ₩120,283 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩129,825 | ₩129,825 | ₩126,649 | ₩127,596 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,411 | ₩130,919 | ₩127,690 | ₩129,720 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,664 | ₩130,065 | ₩124,086 | ₩129,772 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩126,996 | ₩131,126 | ₩126,996 | ₩129,598 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,167 | ₩127,610 | ₩124,647 | ₩126,303 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,354 | ₩129,051 | ₩122,779 | ₩122,779 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,788 | ₩123,446 | ₩118,788 | ₩122,445 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,506 | ₩116,720 | ₩115,158 | ₩115,158 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,466 | ₩116,933 | ₩113,944 | ₩114,253 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,335 | ₩119,976 | ₩117,347 | ₩117,707 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,349 | ₩119,516 | ₩117,961 | ₩118,748 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,389 | ₩119,389 | ₩116,093 | ₩116,093 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,285 | ₩122,779 | ₩120,096 | ₩120,710 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,570 | ₩127,570 | ₩124,847 | ₩125,554 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,262 | ₩128,130 | ₩126,262 | ₩127,877 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,451 | ₩131,306 | ₩124,447 | ₩126,942 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,079 | ₩131,373 | ₩129,438 | ₩130,119 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,482 | ₩133,482 | ₩126,782 | ₩126,782 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩131,960 | ₩134,256 | ₩130,105 | ₩133,655 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,279 | ₩135,644 | ₩130,279 | ₩132,467 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,770 | ₩129,465 | ₩127,103 | ₩127,356 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩128,918 | ₩129,625 | ₩127,063 | ₩128,264 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩125,941 | ₩129,478 | ₩125,941 | ₩129,171 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩123,953 | ₩125,635 | ₩123,366 | ₩125,087 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,808 | ₩127,089 | ₩124,754 | ₩125,341 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,127 | ₩126,529 | ₩122,972 | ₩125,221 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,169 | ₩127,209 | ₩121,671 | ₩123,553 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,467 | ₩118,868 | ₩114,064 | ₩118,735 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,520 | ₩117,921 | ₩115,946 | ₩116,546 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,769 | ₩118,214 | ₩111,755 | ₩117,774 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,214 | ₩122,723 | ₩117,214 | ₩120,043 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,260 | ₩114,985 | ₩109,260 | ₩114,878 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,352 | ₩109,146 | ₩105,670 | ₩107,138 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,668 | ₩108,165 | ₩103,321 | ₩106,964 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩105,977 | ₩108,325 | ₩102,814 | ₩102,840 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,100 | ₩111,181 | ₩108,619 | ₩109,914 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,228 | ₩106,300 | ₩103,094 | ₩105,897 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,188 | ₩109,987 | ₩103,935 | ₩107,792 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩108,993 | ₩108,993 | ₩102,560 | ₩104,242 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,444 | ₩110,154 | ₩104,842 | ₩109,086 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,110 | ₩120,910 | ₩116,693 | ₩116,907 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,462 | ₩128,326 | ₩124,620 | ₩125,528 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,126 | ₩127,451 | ₩122,512 | ₩124,807 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,173 | ₩131,173 | ₩123,446 | ₩124,140 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,601 | ₩133,348 | ₩129,958 | ₩130,012 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,589 | ₩134,629 | ₩131,453 | ₩133,588 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,484 | ₩139,327 | ₩135,884 | ₩137,072 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩129,838 | ₩134,443 | ₩126,195 | ₩133,922 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,653 | ₩135,243 | ₩129,852 | ₩133,789 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩139,834 | ₩139,834 | ₩132,681 | ₩135,070 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩144,799 | ₩144,799 | ₩139,807 | ₩142,210 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,237 | ₩143,237 | ₩137,174 | ₩138,553 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,234 | ₩154,508 | ₩148,762 | ₩152,379 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩152,793 | ₩154,181 | ₩151,538 | ₩153,994 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,628 | ₩152,232 | ₩146,147 | ₩152,232 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,149 | ₩150,775 | ₩147,254 | ₩148,282 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,235 | ₩147,908 | ₩141,235 | ₩146,801 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,131 | ₩146,627 | ₩143,678 | ₩146,293 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,619 | ₩141,956 | ₩137,125 | ₩141,956 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,669 | ₩137,674 | ₩133,495 | ₩137,379 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,415 | ₩135,911 | ₩133,282 | ₩134,309 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,106 | ₩132,398 | ₩127,209 | ₩131,026 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,348 | ₩136,558 | ₩131,496 | ₩136,298 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,021 | ₩140,029 | ₩130,012 | ₩130,012 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,460 | ₩141,529 | ₩135,830 | ₩141,529 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,323 | ₩135,750 | ₩133,962 | ₩134,856 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,732 | ₩135,670 | ₩129,732 | ₩135,203 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩125,007 | ₩127,436 | ₩125,007 | ₩126,902 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,726 | ₩127,149 | ₩121,110 | ₩121,391 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,669 | ₩133,669 | ₩125,167 | ₩129,331 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,414 | ₩132,414 | ₩127,450 | ₩130,572 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,380 | ₩128,090 | ₩122,679 | ₩125,074 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩130,919 | ₩134,316 | ₩122,325 | ₩123,219 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩150,804 | ₩150,804 | ₩137,619 | ₩142,623 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,441 | ₩148,888 | ₩144,598 | ₩148,455 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,276 | ₩146,373 | ₩138,393 | ₩145,800 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,734 | ₩148,122 | ₩141,449 | ₩141,449 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,501 | ₩142,517 | ₩139,033 | ₩141,169 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,521 | ₩140,122 | ₩132,027 | ₩139,380 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,032 | ₩137,058 | ₩130,786 | ₩132,574 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,253 | ₩134,182 | ₩130,793 | ₩133,842 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,380 | ₩126,208 | ₩122,418 | ₩125,621 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,153 | ₩125,861 | ₩122,512 | ₩124,393 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩124,967 | ₩125,049 | ₩122,712 | ₩124,140 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,727 | ₩125,960 | ₩123,526 | ₩123,633 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,271 | ₩124,393 | ₩122,271 | ₩123,179 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,440 | ₩119,883 | ₩117,440 | ₩118,628 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,520 | ₩118,188 | ₩115,439 | ₩118,188 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩117,921 | ₩118,441 | ₩115,265 | ₩118,355 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,760 | ₩120,438 | ₩116,760 | ₩120,003 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,770 | ₩118,828 | ₩113,770 | ₩116,613 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,771 | ₩114,771 | ₩108,899 | ₩111,662 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,744 | ₩114,678 | ₩111,755 | ₩112,276 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,651 | ₩115,044 | ₩112,850 | ₩113,590 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,437 | ₩113,450 | ₩110,047 | ₩110,047 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,188 | ₩120,216 | ₩116,813 | ₩120,043 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,387 | ₩118,295 | ₩114,905 | ₩116,253 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,456 | ₩119,456 | ₩116,126 | ₩118,448 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩117,961 | ₩119,202 | ₩116,987 | ₩118,201 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,367 | ₩115,105 | ₩110,367 | ₩113,824 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,634 | ₩112,018 | ₩108,512 | ₩109,473 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩119,883 | ₩120,770 | ₩118,388 | ₩119,963 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,747 | ₩118,868 | ₩115,955 | ₩116,253 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,775 | ₩118,775 | ₩114,859 | ₩115,705 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,510 | ₩120,777 | ₩114,971 | ₩117,334 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,078 | ₩119,947 | ₩114,705 | ₩118,842 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,437 | ₩115,479 | ₩111,181 | ₩115,065 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,434 | ₩114,104 | ₩110,434 | ₩114,064 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,035 | ₩112,289 | ₩109,553 | ₩109,553 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩112,863 | ₩114,344 | ₩111,275 | ₩111,368 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,807 | ₩111,582 | ₩109,380 | ₩111,568 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,089 | ₩112,156 | ₩110,075 | ₩110,554 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,820 | ₩110,688 | ₩107,310 | ₩109,914 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,089 | ₩112,089 | ₩109,420 | ₩109,700 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,807 | ₩111,902 | ₩109,393 | ₩111,328 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,735 | ₩108,819 | ₩104,442 | ₩108,819 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,574 | ₩104,709 | ₩102,267 | ₩103,521 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩98,917 | ₩103,628 | ₩98,917 | ₩103,254 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,195 | ₩99,744 | ₩96,722 | ₩98,196 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,788 | ₩103,961 | ₩97,956 | ₩97,956 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,493 | ₩104,148 | ₩100,809 | ₩101,452 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,210 | ₩101,426 | ₩98,557 | ₩100,465 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,358 | ₩101,079 | ₩97,876 | ₩99,250 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,807 | ₩99,930 | ₩95,647 | ₩99,025 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,509 | ₩104,509 | ₩99,491 | ₩99,944 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,079 | ₩104,295 | ₩99,811 | ₩103,654 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,158 | ₩100,158 | ₩97,784 | ₩99,557 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,837 | ₩101,292 | ₩98,837 | ₩99,838 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,338 | ₩94,927 | ₩92,418 | ₩94,700 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,419 | ₩95,460 | ₩92,590 | ₩92,925 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,550 | ₩92,885 | ₩90,970 | ₩92,498 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,284 | ₩92,551 | ₩90,322 | ₩90,416 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,074 | ₩96,488 | ₩94,206 | ₩94,953 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,729 | ₩97,729 | ₩94,259 | ₩95,634 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩94,860 | ₩97,355 | ₩93,260 | ₩96,822 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,661 | ₩96,661 | ₩93,232 | ₩93,912 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,402 | ₩94,182 | ₩90,216 | ₩93,979 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,126 | ₩95,007 | ₩90,429 | ₩92,671 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,501 | ₩97,636 | ₩95,754 | ₩95,754 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,264 | ₩99,264 | ₩96,848 | ₩97,262 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,845 | ₩96,795 | ₩92,551 | ₩96,200 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,357 | ₩99,504 | ₩94,846 | ₩95,514 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩106,937 | ₩107,043 | ₩104,655 | ₩106,884 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,500 | ₩109,500 | ₩101,374 | ₩103,321 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩110,914 | ₩113,450 | ₩109,767 | ₩112,563 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,123 | ₩109,914 | ₩106,123 | ₩109,900 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,294 | ₩106,063 | ₩102,333 | ₩104,722 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,775 | ₩104,762 | ₩102,734 | ₩104,669 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,438 | ₩101,186 | ₩98,890 | ₩100,598 | +0.16% | 6.3만 |
|---|