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 | ₩115,851 | ₩118,173 | ₩115,851 | ₩118,173 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,755 | ₩114,490 | ₩112,742 | ₩114,343 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,396 | ₩113,396 | ₩111,261 | ₩111,968 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,611 | ₩117,692 | ₩115,625 | ₩117,465 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,732 | ₩117,239 | ₩114,863 | ₩116,798 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,079 | ₩119,120 | ₩115,971 | ₩116,932 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,572 | ₩117,692 | ₩115,944 | ₩116,561 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,560 | ₩120,374 | ₩117,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,999 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,254 | ₩121,575 | ₩118,506 | ₩120,134 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,760 | ₩120,161 | ₩117,786 | ₩117,892 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,458 | ₩126,086 | ₩123,577 | ₩125,619 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,218 | ₩125,232 | ₩122,429 | ₩124,097 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,635 | ₩129,635 | ₩125,432 | ₩126,259 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,454 | ₩132,024 | ₩127,340 | ₩131,797 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩129,942 | ₩129,942 | ₩126,766 | ₩127,754 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,367 | ₩129,221 | ₩126,499 | ₩129,208 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,792 | ₩127,220 | ₩124,551 | ₩126,926 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,233 | ₩127,233 | ₩119,774 | ₩121,629 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,178 | ₩125,178 | ₩122,563 | ₩123,870 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,312 | ₩127,033 | ₩123,884 | ₩125,672 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩132,797 | ₩132,878 | ₩129,155 | ₩129,902 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,743 | ₩131,036 | ₩128,901 | ₩128,932 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,772 | ₩136,234 | ₩132,491 | ₩133,451 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,078 | ₩135,520 | ₩132,904 | ₩132,944 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,425 | ₩134,759 | ₩132,984 | ₩134,092 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,294 | ₩137,441 | ₩134,305 | ₩137,441 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,367 | ₩133,385 | ₩128,367 | ₩132,771 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,273 | ₩130,809 | ₩126,179 | ₩126,179 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,158 | ₩133,158 | ₩129,755 | ₩131,623 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩138,856 | ₩139,483 | ₩130,409 | ₩132,321 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,440 | ₩137,775 | ₩134,986 | ₩137,708 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,188 | ₩137,561 | ₩135,458 | ₩135,693 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,306 | ₩138,642 | ₩134,305 | ₩138,642 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩136,987 | ₩137,374 | ₩134,546 | ₩136,360 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,014 | ₩137,068 | ₩134,499 | ₩135,173 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,328 | ₩133,692 | ₩129,328 | ₩132,264 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,166 | ₩130,769 | ₩126,166 | ₩130,222 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,643 | ₩123,003 | ₩119,272 | ₩119,272 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩122,803 | ₩125,465 | ₩122,790 | ₩124,551 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,096 | ₩123,630 | ₩121,623 | ₩121,802 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩122,803 | ₩122,803 | ₩119,414 | ₩120,393 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,338 | ₩125,552 | ₩122,980 | ₩123,684 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,297 | ₩123,297 | ₩121,295 | ₩122,389 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,229 | ₩124,778 | ₩120,268 | ₩124,618 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,068 | ₩122,723 | ₩120,068 | ₩122,269 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,568 | ₩113,609 | ₩111,434 | ₩113,496 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,447 | ₩113,502 | ₩110,460 | ₩112,635 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,214 | ₩106,310 | ₩102,214 | ₩105,736 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,704 | ₩101,746 | ₩97,583 | ₩101,573 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,038 | ₩99,038 | ₩96,449 | ₩97,490 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,757 | ₩100,839 | ₩97,703 | ₩100,815 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,451 | ₩101,239 | ₩96,049 | ₩97,823 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩100,879 | ₩101,153 | ₩98,424 | ₩100,025 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,267 | ₩102,667 | ₩99,772 | ₩102,133 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,186 | ₩102,407 | ₩99,758 | ₩100,341 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,039 | ₩101,626 | ₩100,025 | ₩100,946 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,387 | ₩105,603 | ₩102,387 | ₩103,414 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,836 | ₩99,945 | ₩96,836 | ₩99,932 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,542 | ₩96,289 | ₩94,941 | ₩95,488 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,728 | ₩96,396 | ₩93,033 | ₩95,728 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩98,944 | ₩98,944 | ₩95,608 | ₩96,155 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,346 | ₩101,506 | ₩98,277 | ₩100,452 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,506 | ₩103,481 | ₩100,832 | ₩101,173 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,413 | ₩101,413 | ₩98,290 | ₩99,158 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,828 | ₩104,442 | ₩102,440 | ₩103,468 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,305 | ₩103,141 | ₩100,305 | ₩102,641 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩100,892 | ₩100,959 | ₩97,250 | ₩99,585 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,790 | ₩106,977 | ₩101,813 | ₩102,454 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,326 | ₩109,326 | ₩106,257 | ₩108,018 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,294 | ₩106,457 | ₩102,294 | ₩104,695 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,638 | ₩103,268 | ₩99,371 | ₩99,371 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,025 | ₩101,453 | ₩98,572 | ₩100,639 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,466 | ₩101,466 | ₩99,471 | ₩101,079 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,200 | ₩105,723 | ₩102,200 | ₩103,721 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩100,973 | ₩103,321 | ₩99,745 | ₩100,906 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,626 | ₩103,148 | ₩99,651 | ₩100,412 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,258 | ₩108,872 | ₩106,217 | ₩106,217 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,381 | ₩112,795 | ₩111,381 | ₩111,821 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,183 | ₩115,878 | ₩110,086 | ₩110,874 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,800 | ₩121,575 | ₩113,796 | ₩113,863 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,091 | ₩117,425 | ₩114,743 | ₩116,518 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩111,914 | ₩116,571 | ₩111,914 | ₩113,529 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,481 | ₩106,937 | ₩102,927 | ₩105,883 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,516 | ₩103,775 | ₩97,163 | ₩103,374 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,119 | ₩101,386 | ₩97,009 | ₩97,250 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,349 | ₩106,417 | ₩99,932 | ₩103,094 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,203 | ₩106,417 | ₩103,881 | ₩104,882 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,221 | ₩111,221 | ₩103,641 | ₩103,641 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,224 | ₩117,252 | ₩114,410 | ₩114,890 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩116,985 | ₩116,985 | ₩114,383 | ₩114,470 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,372 | ₩118,827 | ₩116,024 | ₩118,533 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,199 | ₩118,039 | ₩113,222 | ₩116,905 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,757 | ₩121,122 | ₩115,757 | ₩119,520 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,475 | ₩116,651 | ₩110,727 | ₩115,424 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩115,811 | ₩116,291 | ₩114,550 | ₩114,550 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩116,825 | ₩119,173 | ₩116,692 | ₩117,933 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,210 | ₩114,970 | ₩111,794 | ₩114,009 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,168 | ₩115,704 | ₩111,608 | ₩113,649 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,342 | ₩116,438 | ₩112,315 | ₩115,611 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,091 | ₩116,091 | ₩112,575 | ₩113,676 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,440 | ₩121,108 | ₩116,852 | ₩117,959 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,630 | ₩123,630 | ₩118,653 | ₩120,268 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩129,808 | ₩129,808 | ₩126,633 | ₩127,580 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,395 | ₩130,903 | ₩127,673 | ₩129,703 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,648 | ₩130,049 | ₩124,071 | ₩129,755 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩126,980 | ₩131,110 | ₩126,980 | ₩129,582 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,152 | ₩127,593 | ₩124,631 | ₩126,287 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,338 | ₩129,035 | ₩122,763 | ₩122,763 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,773 | ₩123,430 | ₩118,773 | ₩122,429 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,491 | ₩116,705 | ₩115,144 | ₩115,144 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,451 | ₩116,918 | ₩113,929 | ₩114,239 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,319 | ₩119,961 | ₩117,332 | ₩117,692 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,334 | ₩119,500 | ₩117,946 | ₩118,733 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,374 | ₩119,374 | ₩116,078 | ₩116,078 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,269 | ₩122,763 | ₩120,081 | ₩120,695 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,553 | ₩127,553 | ₩124,831 | ₩125,538 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,246 | ₩128,114 | ₩126,246 | ₩127,860 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,435 | ₩131,290 | ₩124,431 | ₩126,926 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,062 | ₩131,356 | ₩129,422 | ₩130,102 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,465 | ₩133,465 | ₩126,766 | ₩126,766 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩131,943 | ₩134,239 | ₩130,089 | ₩133,638 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,262 | ₩135,626 | ₩130,262 | ₩132,451 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,754 | ₩129,448 | ₩127,086 | ₩127,340 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩128,901 | ₩129,608 | ₩127,046 | ₩128,247 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩125,925 | ₩129,462 | ₩125,925 | ₩129,155 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩123,937 | ₩125,619 | ₩123,350 | ₩125,071 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,792 | ₩127,073 | ₩124,738 | ₩125,325 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,111 | ₩126,513 | ₩122,956 | ₩125,205 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,153 | ₩127,193 | ₩121,655 | ₩123,537 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,452 | ₩118,853 | ₩114,049 | ₩118,720 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,505 | ₩117,906 | ₩115,931 | ₩116,531 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,755 | ₩118,199 | ₩111,741 | ₩117,759 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,199 | ₩122,707 | ₩117,199 | ₩120,027 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,246 | ₩114,970 | ₩109,246 | ₩114,863 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,338 | ₩109,132 | ₩105,656 | ₩107,124 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,655 | ₩108,152 | ₩103,308 | ₩106,951 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩105,963 | ₩108,312 | ₩102,801 | ₩102,827 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,086 | ₩111,167 | ₩108,605 | ₩109,900 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,215 | ₩106,286 | ₩103,081 | ₩105,883 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,175 | ₩109,973 | ₩103,922 | ₩107,778 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩108,979 | ₩108,979 | ₩102,547 | ₩104,228 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,430 | ₩110,140 | ₩104,829 | ₩109,072 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,094 | ₩120,895 | ₩116,678 | ₩116,892 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,446 | ₩128,310 | ₩124,604 | ₩125,512 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,111 | ₩127,435 | ₩122,496 | ₩124,791 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,156 | ₩131,156 | ₩123,430 | ₩124,124 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,584 | ₩133,331 | ₩129,942 | ₩129,995 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,572 | ₩134,612 | ₩131,436 | ₩133,571 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,467 | ₩139,309 | ₩135,867 | ₩137,054 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩129,822 | ₩134,425 | ₩126,179 | ₩133,905 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,637 | ₩135,226 | ₩129,835 | ₩133,772 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩139,816 | ₩139,816 | ₩132,664 | ₩135,053 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩144,780 | ₩144,780 | ₩139,790 | ₩142,192 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,219 | ₩143,219 | ₩137,157 | ₩138,535 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,214 | ₩154,488 | ₩148,743 | ₩152,360 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩152,773 | ₩154,161 | ₩151,519 | ₩153,974 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,609 | ₩152,213 | ₩146,128 | ₩152,213 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,130 | ₩150,756 | ₩147,235 | ₩148,263 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,217 | ₩147,889 | ₩141,217 | ₩146,782 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,113 | ₩146,608 | ₩143,659 | ₩146,275 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,601 | ₩141,938 | ₩137,108 | ₩141,938 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,652 | ₩137,656 | ₩133,478 | ₩137,361 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,398 | ₩135,893 | ₩133,265 | ₩134,292 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,089 | ₩132,381 | ₩127,193 | ₩131,009 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,331 | ₩136,540 | ₩131,479 | ₩136,280 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,003 | ₩140,011 | ₩129,995 | ₩129,995 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,443 | ₩141,511 | ₩135,813 | ₩141,511 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,306 | ₩135,733 | ₩133,945 | ₩134,839 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,715 | ₩135,653 | ₩129,715 | ₩135,186 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩124,991 | ₩127,420 | ₩124,991 | ₩126,886 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,710 | ₩127,133 | ₩121,095 | ₩121,375 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,652 | ₩133,652 | ₩125,152 | ₩129,315 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,397 | ₩132,397 | ₩127,433 | ₩130,556 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,364 | ₩128,074 | ₩122,663 | ₩125,058 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩130,903 | ₩134,299 | ₩122,309 | ₩123,203 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩150,785 | ₩150,785 | ₩137,601 | ₩142,605 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,422 | ₩148,869 | ₩144,580 | ₩148,436 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,258 | ₩146,355 | ₩138,375 | ₩145,781 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,715 | ₩148,103 | ₩141,431 | ₩141,431 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,484 | ₩142,498 | ₩139,016 | ₩141,151 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,504 | ₩140,105 | ₩132,010 | ₩139,363 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,014 | ₩137,041 | ₩130,769 | ₩132,557 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,236 | ₩134,165 | ₩130,776 | ₩133,825 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,364 | ₩126,192 | ₩122,403 | ₩125,605 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,137 | ₩125,845 | ₩122,496 | ₩124,378 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩124,951 | ₩125,033 | ₩122,696 | ₩124,124 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,711 | ₩125,944 | ₩123,510 | ₩123,617 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,256 | ₩124,378 | ₩122,256 | ₩123,163 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,425 | ₩119,867 | ₩117,425 | ₩118,613 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,505 | ₩118,173 | ₩115,424 | ₩118,173 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩117,906 | ₩118,426 | ₩115,250 | ₩118,339 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,745 | ₩120,422 | ₩116,745 | ₩119,987 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,756 | ₩118,813 | ₩113,756 | ₩116,598 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,757 | ₩114,757 | ₩108,885 | ₩111,648 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,729 | ₩114,663 | ₩111,741 | ₩112,261 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,637 | ₩115,029 | ₩112,835 | ₩113,576 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,422 | ₩113,436 | ₩110,033 | ₩110,033 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,173 | ₩120,201 | ₩116,798 | ₩120,027 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,372 | ₩118,279 | ₩114,890 | ₩116,238 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,440 | ₩119,440 | ₩116,111 | ₩118,433 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩117,946 | ₩119,187 | ₩116,972 | ₩118,186 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,353 | ₩115,090 | ₩110,353 | ₩113,809 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,620 | ₩112,004 | ₩108,498 | ₩109,459 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩119,867 | ₩120,755 | ₩118,373 | ₩119,947 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,732 | ₩118,853 | ₩115,940 | ₩116,238 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,760 | ₩118,760 | ₩114,845 | ₩115,691 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,495 | ₩120,761 | ₩114,957 | ₩117,319 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,064 | ₩119,931 | ₩114,690 | ₩118,827 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,422 | ₩115,464 | ₩111,167 | ₩115,050 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,420 | ₩114,089 | ₩110,420 | ₩114,049 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,021 | ₩112,275 | ₩109,539 | ₩109,539 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩112,849 | ₩114,330 | ₩111,261 | ₩111,354 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,793 | ₩111,568 | ₩109,366 | ₩111,554 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,075 | ₩112,141 | ₩110,061 | ₩110,540 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,806 | ₩110,673 | ₩107,296 | ₩109,900 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,075 | ₩112,075 | ₩109,406 | ₩109,686 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,793 | ₩111,888 | ₩109,379 | ₩111,314 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,722 | ₩108,805 | ₩104,429 | ₩108,805 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,561 | ₩104,695 | ₩102,254 | ₩103,508 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩98,904 | ₩103,615 | ₩98,904 | ₩103,241 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,183 | ₩99,732 | ₩96,709 | ₩98,184 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,775 | ₩103,948 | ₩97,943 | ₩97,943 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,480 | ₩104,135 | ₩100,796 | ₩101,440 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,198 | ₩101,413 | ₩98,544 | ₩100,452 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,345 | ₩101,066 | ₩97,863 | ₩99,238 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,795 | ₩99,917 | ₩95,635 | ₩99,012 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,495 | ₩104,495 | ₩99,478 | ₩99,932 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,066 | ₩104,282 | ₩99,798 | ₩103,641 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,145 | ₩100,145 | ₩97,771 | ₩99,545 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,824 | ₩101,279 | ₩98,824 | ₩99,825 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,327 | ₩94,914 | ₩92,406 | ₩94,688 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,407 | ₩95,448 | ₩92,578 | ₩92,913 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,538 | ₩92,873 | ₩90,958 | ₩92,486 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,272 | ₩92,539 | ₩90,311 | ₩90,404 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,062 | ₩96,476 | ₩94,194 | ₩94,941 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,717 | ₩97,717 | ₩94,247 | ₩95,622 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩94,848 | ₩97,343 | ₩93,248 | ₩96,809 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,649 | ₩96,649 | ₩93,220 | ₩93,900 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,391 | ₩94,170 | ₩90,204 | ₩93,967 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,114 | ₩94,995 | ₩90,418 | ₩92,659 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,489 | ₩97,623 | ₩95,742 | ₩95,742 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,251 | ₩99,251 | ₩96,836 | ₩97,250 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,833 | ₩96,783 | ₩92,539 | ₩96,187 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,345 | ₩99,491 | ₩94,834 | ₩95,502 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩106,924 | ₩107,029 | ₩104,642 | ₩106,870 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,486 | ₩109,486 | ₩101,361 | ₩103,308 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩110,900 | ₩113,436 | ₩109,753 | ₩112,548 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,110 | ₩109,900 | ₩106,110 | ₩109,886 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,281 | ₩106,050 | ₩102,320 | ₩104,709 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,761 | ₩104,749 | ₩102,721 | ₩104,655 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,425 | ₩101,173 | ₩98,878 | ₩100,586 | +0.16% | 6.3만 |
|---|