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 | ₩115,842 | ₩118,164 | ₩115,842 | ₩118,164 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,747 | ₩114,481 | ₩112,733 | ₩114,334 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,387 | ₩113,387 | ₩111,252 | ₩111,959 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,603 | ₩117,683 | ₩115,617 | ₩117,457 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,723 | ₩117,230 | ₩114,855 | ₩116,790 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,070 | ₩119,111 | ₩115,962 | ₩116,923 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,563 | ₩117,683 | ₩115,936 | ₩116,552 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,551 | ₩120,365 | ₩117,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,990 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,245 | ₩121,566 | ₩118,497 | ₩120,125 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,751 | ₩120,152 | ₩117,777 | ₩117,884 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,448 | ₩126,076 | ₩123,568 | ₩125,609 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,209 | ₩125,222 | ₩122,420 | ₩124,088 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,625 | ₩129,625 | ₩125,422 | ₩126,250 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,444 | ₩132,014 | ₩127,330 | ₩131,787 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩129,932 | ₩129,932 | ₩126,757 | ₩127,744 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,357 | ₩129,212 | ₩126,490 | ₩129,198 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,783 | ₩127,210 | ₩124,542 | ₩126,917 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,224 | ₩127,224 | ₩119,765 | ₩121,620 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,169 | ₩125,169 | ₩122,554 | ₩123,861 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,303 | ₩127,023 | ₩123,875 | ₩125,662 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩132,788 | ₩132,868 | ₩129,145 | ₩129,892 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,733 | ₩131,026 | ₩128,891 | ₩128,922 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,762 | ₩136,223 | ₩132,481 | ₩133,441 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,068 | ₩135,509 | ₩132,894 | ₩132,934 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,415 | ₩134,749 | ₩132,974 | ₩134,082 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,284 | ₩137,431 | ₩134,295 | ₩137,431 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,358 | ₩133,375 | ₩128,358 | ₩132,761 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,264 | ₩130,799 | ₩126,170 | ₩126,170 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,148 | ₩133,148 | ₩129,745 | ₩131,613 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩138,845 | ₩139,472 | ₩130,399 | ₩132,311 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,429 | ₩137,764 | ₩134,976 | ₩137,698 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,177 | ₩137,551 | ₩135,448 | ₩135,683 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,296 | ₩138,632 | ₩134,295 | ₩138,632 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩136,977 | ₩137,364 | ₩134,535 | ₩136,350 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,004 | ₩137,057 | ₩134,489 | ₩135,163 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,318 | ₩133,682 | ₩129,318 | ₩132,254 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,156 | ₩130,759 | ₩126,156 | ₩130,212 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,634 | ₩122,994 | ₩119,263 | ₩119,263 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩122,794 | ₩125,456 | ₩122,780 | ₩124,542 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,087 | ₩123,621 | ₩121,614 | ₩121,793 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩122,794 | ₩122,794 | ₩119,405 | ₩120,384 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,328 | ₩125,542 | ₩122,971 | ₩123,674 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,287 | ₩123,287 | ₩121,286 | ₩122,380 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,220 | ₩124,769 | ₩120,259 | ₩124,608 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,059 | ₩122,714 | ₩120,059 | ₩122,260 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,560 | ₩113,601 | ₩111,426 | ₩113,487 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,439 | ₩113,494 | ₩110,452 | ₩112,627 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,206 | ₩106,302 | ₩102,206 | ₩105,728 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,697 | ₩101,739 | ₩97,576 | ₩101,565 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,030 | ₩99,030 | ₩96,442 | ₩97,482 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,749 | ₩100,832 | ₩97,696 | ₩100,808 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,443 | ₩101,232 | ₩96,041 | ₩97,816 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩100,872 | ₩101,145 | ₩98,416 | ₩100,018 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,259 | ₩102,660 | ₩99,764 | ₩102,126 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,178 | ₩102,399 | ₩99,751 | ₩100,334 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,032 | ₩101,619 | ₩100,018 | ₩100,938 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,379 | ₩105,595 | ₩102,379 | ₩103,407 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,829 | ₩99,938 | ₩96,829 | ₩99,924 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,534 | ₩96,282 | ₩94,934 | ₩95,481 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,721 | ₩96,388 | ₩93,026 | ₩95,721 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩98,937 | ₩98,937 | ₩95,601 | ₩96,148 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,339 | ₩101,499 | ₩98,270 | ₩100,445 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,499 | ₩103,473 | ₩100,825 | ₩101,165 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,405 | ₩101,405 | ₩98,283 | ₩99,150 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,820 | ₩104,434 | ₩102,433 | ₩103,460 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,298 | ₩103,133 | ₩100,298 | ₩102,633 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩100,885 | ₩100,952 | ₩97,242 | ₩99,577 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,782 | ₩106,969 | ₩101,806 | ₩102,446 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,318 | ₩109,318 | ₩106,249 | ₩108,010 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,286 | ₩106,449 | ₩102,286 | ₩104,688 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,631 | ₩103,260 | ₩99,364 | ₩99,364 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,018 | ₩101,445 | ₩98,565 | ₩100,631 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,459 | ₩101,459 | ₩99,464 | ₩101,072 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,193 | ₩105,715 | ₩102,193 | ₩103,714 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩100,965 | ₩103,313 | ₩99,737 | ₩100,898 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,619 | ₩103,140 | ₩99,644 | ₩100,405 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,250 | ₩108,864 | ₩106,209 | ₩106,209 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,372 | ₩112,787 | ₩111,372 | ₩111,813 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,174 | ₩115,869 | ₩110,078 | ₩110,865 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,791 | ₩121,566 | ₩113,787 | ₩113,854 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,082 | ₩117,417 | ₩114,735 | ₩116,509 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩111,906 | ₩116,563 | ₩111,906 | ₩113,521 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,473 | ₩106,929 | ₩102,920 | ₩105,875 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,509 | ₩103,767 | ₩97,156 | ₩103,367 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,111 | ₩101,379 | ₩97,002 | ₩97,242 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,341 | ₩106,409 | ₩99,924 | ₩103,086 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,195 | ₩106,409 | ₩103,874 | ₩104,874 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,212 | ₩111,212 | ₩103,634 | ₩103,634 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,215 | ₩117,243 | ₩114,401 | ₩114,882 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩116,976 | ₩116,976 | ₩114,374 | ₩114,461 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,363 | ₩118,818 | ₩116,016 | ₩118,524 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,190 | ₩118,030 | ₩113,214 | ₩116,896 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,749 | ₩121,113 | ₩115,749 | ₩119,511 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,466 | ₩116,643 | ₩110,719 | ₩115,415 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩115,802 | ₩116,283 | ₩114,541 | ₩114,541 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩116,816 | ₩119,165 | ₩116,683 | ₩117,924 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,201 | ₩114,962 | ₩111,786 | ₩114,001 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,160 | ₩115,695 | ₩111,599 | ₩113,641 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,334 | ₩116,429 | ₩112,306 | ₩115,602 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,082 | ₩116,082 | ₩112,567 | ₩113,667 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,431 | ₩121,099 | ₩116,843 | ₩117,950 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,621 | ₩123,621 | ₩118,644 | ₩120,259 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩129,799 | ₩129,799 | ₩126,623 | ₩127,571 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,385 | ₩130,893 | ₩127,664 | ₩129,693 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,638 | ₩130,039 | ₩124,061 | ₩129,745 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩126,970 | ₩131,100 | ₩126,970 | ₩129,572 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,142 | ₩127,584 | ₩124,622 | ₩126,278 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,329 | ₩129,025 | ₩122,754 | ₩122,754 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,764 | ₩123,421 | ₩118,764 | ₩122,420 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,483 | ₩116,696 | ₩115,135 | ₩115,135 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,443 | ₩116,910 | ₩113,921 | ₩114,230 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,311 | ₩119,952 | ₩117,323 | ₩117,683 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,325 | ₩119,491 | ₩117,937 | ₩118,724 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,365 | ₩119,365 | ₩116,069 | ₩116,069 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,260 | ₩122,754 | ₩120,072 | ₩120,686 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,544 | ₩127,544 | ₩124,822 | ₩125,529 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,236 | ₩128,104 | ₩126,236 | ₩127,851 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,425 | ₩131,280 | ₩124,422 | ₩126,917 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,052 | ₩131,347 | ₩129,412 | ₩130,092 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,455 | ₩133,455 | ₩126,757 | ₩126,757 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩131,934 | ₩134,229 | ₩130,079 | ₩133,628 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,252 | ₩135,616 | ₩130,252 | ₩132,441 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,744 | ₩129,439 | ₩127,077 | ₩127,330 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩128,891 | ₩129,599 | ₩127,037 | ₩128,238 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩125,916 | ₩129,452 | ₩125,916 | ₩129,145 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩123,928 | ₩125,609 | ₩123,341 | ₩125,062 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,783 | ₩127,063 | ₩124,728 | ₩125,316 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,102 | ₩126,503 | ₩122,947 | ₩125,195 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,144 | ₩127,184 | ₩121,646 | ₩123,528 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,443 | ₩118,844 | ₩114,041 | ₩118,711 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,497 | ₩117,897 | ₩115,922 | ₩116,523 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,747 | ₩118,191 | ₩111,733 | ₩117,750 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,190 | ₩122,698 | ₩117,190 | ₩120,018 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,238 | ₩114,962 | ₩109,238 | ₩114,855 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,330 | ₩109,124 | ₩105,648 | ₩107,116 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,647 | ₩108,143 | ₩103,300 | ₩106,943 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩105,955 | ₩108,304 | ₩102,793 | ₩102,820 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,078 | ₩111,159 | ₩108,597 | ₩109,891 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,207 | ₩106,278 | ₩103,073 | ₩105,875 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,167 | ₩109,965 | ₩103,914 | ₩107,770 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩108,971 | ₩108,971 | ₩102,539 | ₩104,221 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,422 | ₩110,131 | ₩104,821 | ₩109,064 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,085 | ₩120,886 | ₩116,669 | ₩116,883 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,436 | ₩128,300 | ₩124,595 | ₩125,502 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,101 | ₩127,425 | ₩122,487 | ₩124,782 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,146 | ₩131,146 | ₩123,421 | ₩124,115 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,574 | ₩133,321 | ₩129,932 | ₩129,986 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,562 | ₩134,602 | ₩131,427 | ₩133,561 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,457 | ₩139,299 | ₩135,856 | ₩137,044 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩129,812 | ₩134,415 | ₩126,170 | ₩133,895 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,627 | ₩135,216 | ₩129,825 | ₩133,762 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩139,806 | ₩139,806 | ₩132,654 | ₩135,042 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩144,769 | ₩144,769 | ₩139,779 | ₩142,181 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,208 | ₩143,208 | ₩137,147 | ₩138,525 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,203 | ₩154,476 | ₩148,732 | ₩152,348 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩152,762 | ₩154,149 | ₩151,507 | ₩153,963 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,598 | ₩152,201 | ₩146,117 | ₩152,201 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,119 | ₩150,744 | ₩147,224 | ₩148,252 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,207 | ₩147,878 | ₩141,207 | ₩146,771 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,102 | ₩146,597 | ₩143,649 | ₩146,264 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,591 | ₩141,927 | ₩137,097 | ₩141,927 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,642 | ₩137,646 | ₩133,468 | ₩137,351 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,388 | ₩135,883 | ₩133,255 | ₩134,282 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,080 | ₩132,371 | ₩127,184 | ₩131,000 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,321 | ₩136,530 | ₩131,469 | ₩136,270 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩139,993 | ₩140,001 | ₩129,986 | ₩129,986 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,432 | ₩141,500 | ₩135,803 | ₩141,500 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,296 | ₩135,723 | ₩133,935 | ₩134,829 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,705 | ₩135,643 | ₩129,705 | ₩135,176 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩124,982 | ₩127,410 | ₩124,982 | ₩126,877 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,701 | ₩127,124 | ₩121,086 | ₩121,366 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,641 | ₩133,641 | ₩125,142 | ₩129,305 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,387 | ₩132,387 | ₩127,424 | ₩130,546 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,355 | ₩128,064 | ₩122,654 | ₩125,049 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩130,893 | ₩134,289 | ₩122,300 | ₩123,194 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩150,774 | ₩150,774 | ₩137,591 | ₩142,595 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,411 | ₩148,858 | ₩144,569 | ₩148,425 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,248 | ₩146,344 | ₩138,365 | ₩145,770 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,704 | ₩148,092 | ₩141,420 | ₩141,420 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,473 | ₩142,488 | ₩139,005 | ₩141,140 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,494 | ₩140,094 | ₩132,000 | ₩139,352 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,004 | ₩137,031 | ₩130,759 | ₩132,547 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,226 | ₩134,155 | ₩130,766 | ₩133,815 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,355 | ₩126,183 | ₩122,394 | ₩125,596 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,128 | ₩125,836 | ₩122,487 | ₩124,368 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩124,942 | ₩125,023 | ₩122,687 | ₩124,115 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,702 | ₩125,935 | ₩123,501 | ₩123,608 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,247 | ₩124,368 | ₩122,247 | ₩123,154 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,417 | ₩119,858 | ₩117,417 | ₩118,604 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,496 | ₩118,164 | ₩115,415 | ₩118,164 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩117,897 | ₩118,417 | ₩115,242 | ₩118,331 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,736 | ₩120,413 | ₩116,736 | ₩119,978 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,747 | ₩118,804 | ₩113,747 | ₩116,589 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,748 | ₩114,748 | ₩108,877 | ₩111,639 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,721 | ₩114,655 | ₩111,733 | ₩112,253 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,628 | ₩115,020 | ₩112,827 | ₩113,567 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,414 | ₩113,427 | ₩110,025 | ₩110,025 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,164 | ₩120,192 | ₩116,790 | ₩120,018 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,363 | ₩118,271 | ₩114,882 | ₩116,229 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,431 | ₩119,431 | ₩116,102 | ₩118,424 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩117,937 | ₩119,178 | ₩116,963 | ₩118,177 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,345 | ₩115,082 | ₩110,345 | ₩113,801 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,612 | ₩111,995 | ₩108,490 | ₩109,451 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩119,858 | ₩120,746 | ₩118,364 | ₩119,938 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,724 | ₩118,844 | ₩115,932 | ₩116,229 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,751 | ₩118,751 | ₩114,836 | ₩115,682 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,485 | ₩120,752 | ₩114,948 | ₩117,310 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,055 | ₩119,922 | ₩114,681 | ₩118,818 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,414 | ₩115,455 | ₩111,159 | ₩115,042 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,412 | ₩114,081 | ₩110,412 | ₩114,041 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,013 | ₩112,266 | ₩109,531 | ₩109,531 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩112,840 | ₩114,321 | ₩111,252 | ₩111,346 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,785 | ₩111,559 | ₩109,358 | ₩111,546 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,066 | ₩112,133 | ₩110,053 | ₩110,532 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,798 | ₩110,665 | ₩107,288 | ₩109,891 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,066 | ₩112,066 | ₩109,398 | ₩109,678 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,785 | ₩111,879 | ₩109,371 | ₩111,306 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,714 | ₩108,797 | ₩104,421 | ₩108,797 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,553 | ₩104,688 | ₩102,246 | ₩103,500 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩98,897 | ₩103,607 | ₩98,897 | ₩103,233 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,176 | ₩99,724 | ₩96,702 | ₩98,176 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,767 | ₩103,940 | ₩97,936 | ₩97,936 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,473 | ₩104,127 | ₩100,789 | ₩101,432 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,190 | ₩101,405 | ₩98,537 | ₩100,445 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,338 | ₩101,058 | ₩97,856 | ₩99,230 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,788 | ₩99,910 | ₩95,628 | ₩99,005 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,487 | ₩104,487 | ₩99,471 | ₩99,924 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,058 | ₩104,274 | ₩99,791 | ₩103,634 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,138 | ₩100,138 | ₩97,764 | ₩99,537 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,817 | ₩101,272 | ₩98,817 | ₩99,817 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,320 | ₩94,907 | ₩92,399 | ₩94,681 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,400 | ₩95,441 | ₩92,571 | ₩92,906 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,532 | ₩92,866 | ₩90,951 | ₩92,479 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,265 | ₩92,532 | ₩90,304 | ₩90,397 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,055 | ₩96,468 | ₩94,187 | ₩94,934 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,709 | ₩97,709 | ₩94,240 | ₩95,615 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩94,841 | ₩97,336 | ₩93,241 | ₩96,802 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,642 | ₩96,642 | ₩93,213 | ₩93,893 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,384 | ₩94,163 | ₩90,197 | ₩93,960 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,107 | ₩94,987 | ₩90,411 | ₩92,652 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,482 | ₩97,616 | ₩95,735 | ₩95,735 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,244 | ₩99,244 | ₩96,829 | ₩97,242 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,826 | ₩96,775 | ₩92,532 | ₩96,180 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,337 | ₩99,484 | ₩94,827 | ₩95,494 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩106,916 | ₩107,021 | ₩104,634 | ₩106,862 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,478 | ₩109,478 | ₩101,353 | ₩103,300 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩110,892 | ₩113,427 | ₩109,745 | ₩112,540 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,102 | ₩109,891 | ₩106,102 | ₩109,878 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,273 | ₩106,042 | ₩102,313 | ₩104,701 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,754 | ₩104,741 | ₩102,713 | ₩104,648 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,418 | ₩101,165 | ₩98,870 | ₩100,578 | +0.16% | 6.3만 |
|---|