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 | ₩115,998 | ₩118,323 | ₩115,998 | ₩118,323 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,899 | ₩114,636 | ₩112,885 | ₩114,489 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,540 | ₩113,540 | ₩111,402 | ₩112,110 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,760 | ₩117,842 | ₩115,773 | ₩117,615 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,880 | ₩117,388 | ₩115,010 | ₩116,947 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,230 | ₩119,272 | ₩116,119 | ₩117,081 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,722 | ₩117,842 | ₩116,092 | ₩116,709 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,713 | ₩120,528 | ₩118,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,150 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,408 | ₩121,730 | ₩118,657 | ₩120,287 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,911 | ₩120,314 | ₩117,936 | ₩118,043 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,616 | ₩126,246 | ₩123,734 | ₩125,779 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,378 | ₩125,391 | ₩122,585 | ₩124,255 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,800 | ₩129,800 | ₩125,592 | ₩126,420 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,618 | ₩132,192 | ₩127,502 | ₩131,965 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩130,107 | ₩130,107 | ₩126,928 | ₩127,916 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,529 | ₩129,386 | ₩126,660 | ₩129,373 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,952 | ₩127,382 | ₩124,710 | ₩127,088 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,395 | ₩127,395 | ₩119,927 | ₩121,784 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,338 | ₩125,338 | ₩122,719 | ₩124,028 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,473 | ₩127,195 | ₩124,042 | ₩125,832 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩132,967 | ₩133,047 | ₩129,319 | ₩130,067 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,909 | ₩131,203 | ₩129,065 | ₩129,096 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,942 | ₩136,407 | ₩132,659 | ₩133,621 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,247 | ₩135,692 | ₩133,074 | ₩133,114 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,597 | ₩134,931 | ₩133,154 | ₩134,263 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,469 | ₩137,616 | ₩134,476 | ₩137,616 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,531 | ₩133,555 | ₩128,531 | ₩132,940 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,435 | ₩130,976 | ₩126,340 | ₩126,340 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,327 | ₩133,327 | ₩129,920 | ₩131,791 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩139,032 | ₩139,660 | ₩130,575 | ₩132,490 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,612 | ₩137,950 | ₩135,158 | ₩137,883 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,362 | ₩137,736 | ₩135,631 | ₩135,866 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,479 | ₩138,819 | ₩134,476 | ₩138,819 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩137,162 | ₩137,549 | ₩134,717 | ₩136,534 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,189 | ₩137,242 | ₩134,670 | ₩135,345 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,493 | ₩133,862 | ₩129,493 | ₩132,432 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,326 | ₩130,936 | ₩126,326 | ₩130,388 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,799 | ₩123,160 | ₩119,424 | ₩119,424 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩122,959 | ₩125,625 | ₩122,946 | ₩124,710 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,251 | ₩123,788 | ₩121,778 | ₩121,957 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩122,959 | ₩122,959 | ₩119,566 | ₩120,546 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,496 | ₩125,712 | ₩123,137 | ₩123,841 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,454 | ₩123,454 | ₩121,450 | ₩122,545 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,385 | ₩124,937 | ₩120,421 | ₩124,777 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,220 | ₩122,879 | ₩120,220 | ₩122,425 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,712 | ₩113,754 | ₩111,576 | ₩113,640 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,589 | ₩113,647 | ₩110,601 | ₩112,779 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,344 | ₩106,445 | ₩102,344 | ₩105,871 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,830 | ₩101,876 | ₩97,708 | ₩101,702 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,164 | ₩99,164 | ₩96,572 | ₩97,614 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,881 | ₩100,968 | ₩97,828 | ₩100,944 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,576 | ₩101,368 | ₩96,171 | ₩97,948 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩101,008 | ₩101,282 | ₩98,549 | ₩100,153 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,397 | ₩102,798 | ₩99,899 | ₩102,264 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,315 | ₩102,537 | ₩99,885 | ₩100,469 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,168 | ₩101,756 | ₩100,153 | ₩101,074 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,517 | ₩105,737 | ₩102,517 | ₩103,546 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,959 | ₩100,072 | ₩96,959 | ₩100,059 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,663 | ₩96,412 | ₩95,062 | ₩95,610 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,848 | ₩96,518 | ₩93,151 | ₩95,850 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩99,070 | ₩99,070 | ₩95,730 | ₩96,278 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,475 | ₩101,636 | ₩98,402 | ₩100,580 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,636 | ₩103,613 | ₩100,961 | ₩101,302 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,542 | ₩101,542 | ₩98,416 | ₩99,284 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,960 | ₩104,575 | ₩102,571 | ₩103,600 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,433 | ₩103,272 | ₩100,433 | ₩102,771 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩101,021 | ₩101,088 | ₩97,374 | ₩99,712 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,926 | ₩107,114 | ₩101,943 | ₩102,584 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,465 | ₩109,465 | ₩106,392 | ₩108,156 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,424 | ₩106,592 | ₩102,424 | ₩104,829 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,765 | ₩103,399 | ₩99,498 | ₩99,498 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,153 | ₩101,582 | ₩98,698 | ₩100,767 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,596 | ₩101,596 | ₩99,598 | ₩101,208 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,330 | ₩105,858 | ₩102,330 | ₩103,854 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩101,101 | ₩103,453 | ₩99,872 | ₩101,034 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,756 | ₩103,279 | ₩99,778 | ₩100,540 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,396 | ₩109,011 | ₩106,352 | ₩106,352 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,523 | ₩112,939 | ₩111,523 | ₩111,964 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,328 | ₩116,025 | ₩110,227 | ₩111,015 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,951 | ₩121,730 | ₩113,941 | ₩114,008 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,239 | ₩117,575 | ₩114,890 | ₩116,667 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩112,057 | ₩116,720 | ₩112,057 | ₩113,674 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,613 | ₩107,073 | ₩103,059 | ₩106,018 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,641 | ₩103,907 | ₩97,287 | ₩103,506 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,246 | ₩101,515 | ₩97,133 | ₩97,374 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,484 | ₩106,552 | ₩100,059 | ₩103,226 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,337 | ₩106,552 | ₩104,014 | ₩105,016 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,362 | ₩111,362 | ₩103,773 | ₩103,773 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,371 | ₩117,401 | ₩114,555 | ₩115,036 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩117,134 | ₩117,134 | ₩114,529 | ₩114,616 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,522 | ₩118,978 | ₩116,172 | ₩118,684 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,348 | ₩118,190 | ₩113,366 | ₩117,054 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,905 | ₩121,276 | ₩115,905 | ₩119,673 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,618 | ₩116,800 | ₩110,868 | ₩115,571 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩115,958 | ₩116,439 | ₩114,696 | ₩114,696 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩116,974 | ₩119,325 | ₩116,840 | ₩118,083 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,355 | ₩115,117 | ₩111,937 | ₩114,155 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,311 | ₩115,851 | ₩111,750 | ₩113,794 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,487 | ₩116,586 | ₩112,458 | ₩115,758 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,239 | ₩116,239 | ₩112,718 | ₩113,821 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,593 | ₩121,263 | ₩117,001 | ₩118,109 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,788 | ₩123,788 | ₩118,804 | ₩120,421 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩129,974 | ₩129,974 | ₩126,794 | ₩127,743 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,560 | ₩131,069 | ₩127,836 | ₩129,868 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,811 | ₩130,214 | ₩124,229 | ₩129,920 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩127,141 | ₩131,277 | ₩127,141 | ₩129,747 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,311 | ₩127,756 | ₩124,790 | ₩126,448 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,498 | ₩129,199 | ₩122,919 | ₩122,919 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,924 | ₩123,587 | ₩118,924 | ₩122,585 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,640 | ₩116,854 | ₩115,290 | ₩115,290 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,600 | ₩117,067 | ₩114,075 | ₩114,384 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,470 | ₩120,114 | ₩117,482 | ₩117,842 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,486 | ₩119,653 | ₩118,096 | ₩118,884 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,526 | ₩119,526 | ₩116,226 | ₩116,226 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,425 | ₩122,919 | ₩120,234 | ₩120,848 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,716 | ₩127,716 | ₩124,990 | ₩125,698 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,407 | ₩128,277 | ₩126,407 | ₩128,023 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,600 | ₩131,457 | ₩124,589 | ₩127,088 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,228 | ₩131,524 | ₩129,586 | ₩130,268 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,635 | ₩133,635 | ₩126,928 | ₩126,928 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩132,112 | ₩134,410 | ₩130,254 | ₩133,808 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,428 | ₩135,799 | ₩130,428 | ₩132,619 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,916 | ₩129,613 | ₩127,248 | ₩127,502 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩129,065 | ₩129,773 | ₩127,208 | ₩128,411 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩126,086 | ₩129,626 | ₩126,086 | ₩129,319 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩124,095 | ₩125,779 | ₩123,507 | ₩125,231 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,952 | ₩127,235 | ₩124,897 | ₩125,485 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,271 | ₩126,674 | ₩123,113 | ₩125,364 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,315 | ₩127,355 | ₩121,810 | ₩123,694 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,602 | ₩119,005 | ₩114,195 | ₩118,871 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,655 | ₩118,056 | ₩116,079 | ₩116,680 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,899 | ₩118,350 | ₩111,883 | ₩117,909 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,348 | ₩122,863 | ₩117,348 | ₩120,180 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,385 | ₩115,117 | ₩109,385 | ₩115,010 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,476 | ₩109,271 | ₩105,791 | ₩107,261 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,787 | ₩108,289 | ₩103,439 | ₩107,087 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩106,098 | ₩108,450 | ₩102,932 | ₩102,958 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,227 | ₩111,309 | ₩108,744 | ₩110,040 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,348 | ₩106,421 | ₩103,212 | ₩106,018 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,308 | ₩110,113 | ₩104,054 | ₩107,915 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩109,118 | ₩109,118 | ₩102,678 | ₩104,361 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,566 | ₩110,280 | ₩104,962 | ₩109,211 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,247 | ₩121,049 | ₩116,827 | ₩117,041 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,607 | ₩128,473 | ₩124,763 | ₩125,672 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,269 | ₩127,597 | ₩122,652 | ₩124,950 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,323 | ₩131,323 | ₩123,587 | ₩124,282 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,753 | ₩133,501 | ₩130,107 | ₩130,161 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,744 | ₩134,784 | ₩131,604 | ₩133,742 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,641 | ₩139,487 | ₩136,040 | ₩137,229 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩129,987 | ₩134,597 | ₩126,340 | ₩134,076 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,804 | ₩135,398 | ₩130,001 | ₩133,942 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩139,994 | ₩139,994 | ₩132,833 | ₩135,225 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩144,965 | ₩144,965 | ₩139,968 | ₩142,373 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,401 | ₩143,401 | ₩137,332 | ₩138,712 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,411 | ₩154,685 | ₩148,933 | ₩152,554 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩152,968 | ₩154,357 | ₩151,712 | ₩154,170 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,797 | ₩152,407 | ₩146,314 | ₩152,407 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,320 | ₩150,948 | ₩147,423 | ₩148,452 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,397 | ₩148,078 | ₩141,397 | ₩146,969 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,297 | ₩146,795 | ₩143,842 | ₩146,461 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,777 | ₩142,119 | ₩137,282 | ₩142,119 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,824 | ₩137,831 | ₩133,648 | ₩137,536 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,568 | ₩136,066 | ₩133,434 | ₩134,463 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,256 | ₩132,550 | ₩127,355 | ₩131,176 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,501 | ₩136,714 | ₩131,647 | ₩136,454 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,182 | ₩140,190 | ₩130,161 | ₩130,161 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,620 | ₩141,691 | ₩135,986 | ₩141,691 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,479 | ₩135,906 | ₩134,116 | ₩135,011 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,880 | ₩135,826 | ₩129,880 | ₩135,358 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩125,151 | ₩127,582 | ₩125,151 | ₩127,048 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,868 | ₩127,295 | ₩121,249 | ₩121,530 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,822 | ₩133,822 | ₩125,311 | ₩129,480 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,566 | ₩132,566 | ₩127,596 | ₩130,722 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,523 | ₩128,237 | ₩122,819 | ₩125,217 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩131,069 | ₩134,470 | ₩122,465 | ₩123,360 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩150,977 | ₩150,977 | ₩137,777 | ₩142,787 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,610 | ₩149,058 | ₩144,764 | ₩148,626 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,439 | ₩146,541 | ₩138,551 | ₩145,967 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,902 | ₩148,292 | ₩141,611 | ₩141,611 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,663 | ₩142,680 | ₩139,193 | ₩141,331 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,673 | ₩140,283 | ₩132,178 | ₩139,540 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,189 | ₩137,215 | ₩130,936 | ₩132,726 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,403 | ₩134,336 | ₩130,943 | ₩133,995 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,523 | ₩126,353 | ₩122,559 | ₩125,765 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,296 | ₩126,006 | ₩122,652 | ₩124,536 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩125,111 | ₩125,192 | ₩122,853 | ₩124,282 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,870 | ₩126,105 | ₩123,668 | ₩123,774 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,412 | ₩124,536 | ₩122,412 | ₩123,320 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,575 | ₩120,020 | ₩117,575 | ₩118,764 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,653 | ₩118,323 | ₩115,571 | ₩118,323 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩118,056 | ₩118,577 | ₩115,397 | ₩118,490 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,894 | ₩120,576 | ₩116,894 | ₩120,140 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,901 | ₩118,965 | ₩113,901 | ₩116,747 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,903 | ₩114,903 | ₩109,024 | ₩111,790 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,874 | ₩114,809 | ₩111,883 | ₩112,404 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,783 | ₩115,175 | ₩112,979 | ₩113,720 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,567 | ₩113,580 | ₩110,173 | ₩110,173 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,323 | ₩120,354 | ₩116,947 | ₩120,180 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,522 | ₩118,430 | ₩115,036 | ₩116,386 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,593 | ₩119,593 | ₩116,259 | ₩118,584 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩118,096 | ₩119,339 | ₩117,121 | ₩118,337 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,494 | ₩115,237 | ₩110,494 | ₩113,954 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,761 | ₩112,147 | ₩108,637 | ₩109,599 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩120,020 | ₩120,909 | ₩118,524 | ₩120,100 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,882 | ₩119,005 | ₩116,088 | ₩116,386 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,911 | ₩118,911 | ₩114,991 | ₩115,838 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,648 | ₩120,915 | ₩115,103 | ₩117,468 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,210 | ₩120,084 | ₩114,836 | ₩118,978 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,567 | ₩115,611 | ₩111,309 | ₩115,197 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,561 | ₩114,235 | ₩110,561 | ₩114,195 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,164 | ₩112,418 | ₩109,679 | ₩109,679 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩112,992 | ₩114,475 | ₩111,402 | ₩111,496 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,933 | ₩111,710 | ₩109,505 | ₩111,696 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,217 | ₩112,284 | ₩110,201 | ₩110,681 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,946 | ₩110,814 | ₩107,433 | ₩110,040 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,217 | ₩112,217 | ₩109,545 | ₩109,826 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,933 | ₩112,030 | ₩109,518 | ₩111,456 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,856 | ₩108,944 | ₩104,562 | ₩108,944 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,693 | ₩104,829 | ₩102,384 | ₩103,640 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩99,030 | ₩103,747 | ₩99,030 | ₩103,373 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,307 | ₩99,859 | ₩96,832 | ₩98,309 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,907 | ₩104,081 | ₩98,068 | ₩98,068 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,611 | ₩104,268 | ₩100,925 | ₩101,569 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,324 | ₩101,542 | ₩98,670 | ₩100,580 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,473 | ₩101,195 | ₩97,988 | ₩99,364 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,917 | ₩100,044 | ₩95,757 | ₩99,138 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,628 | ₩104,628 | ₩99,605 | ₩100,059 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,195 | ₩104,415 | ₩99,925 | ₩103,773 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,273 | ₩100,273 | ₩97,896 | ₩99,672 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,950 | ₩101,408 | ₩98,950 | ₩99,952 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,445 | ₩95,035 | ₩92,524 | ₩94,808 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,528 | ₩95,570 | ₩92,696 | ₩93,031 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,655 | ₩92,991 | ₩91,074 | ₩92,604 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,390 | ₩92,657 | ₩90,426 | ₩90,519 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,184 | ₩96,599 | ₩94,314 | ₩95,062 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,841 | ₩97,841 | ₩94,367 | ₩95,743 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩94,969 | ₩97,467 | ₩93,367 | ₩96,933 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,772 | ₩96,772 | ₩93,339 | ₩94,020 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,506 | ₩94,290 | ₩90,319 | ₩94,087 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,234 | ₩95,116 | ₩90,533 | ₩92,777 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,612 | ₩97,748 | ₩95,864 | ₩95,864 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,378 | ₩99,378 | ₩96,959 | ₩97,374 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,951 | ₩96,906 | ₩92,657 | ₩96,310 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,471 | ₩99,618 | ₩94,955 | ₩95,623 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩107,060 | ₩107,166 | ₩104,775 | ₩107,007 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,625 | ₩109,625 | ₩101,490 | ₩103,439 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩111,042 | ₩113,580 | ₩109,893 | ₩112,692 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,245 | ₩110,040 | ₩106,245 | ₩110,026 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,413 | ₩106,185 | ₩102,451 | ₩104,842 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,894 | ₩104,882 | ₩102,851 | ₩104,789 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,553 | ₩101,302 | ₩99,004 | ₩100,714 | +0.16% | 6.3만 |
|---|