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 | ₩115,944 | ₩118,267 | ₩115,944 | ₩118,267 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,846 | ₩114,582 | ₩112,832 | ₩114,435 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,487 | ₩113,487 | ₩111,350 | ₩112,058 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,705 | ₩117,787 | ₩115,718 | ₩117,560 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,825 | ₩117,333 | ₩114,956 | ₩116,892 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,174 | ₩119,216 | ₩116,064 | ₩117,025 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,667 | ₩117,787 | ₩116,037 | ₩116,654 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,656 | ₩120,471 | ₩118,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,094 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,351 | ₩121,673 | ₩118,601 | ₩120,231 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,855 | ₩120,257 | ₩117,880 | ₩117,987 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,557 | ₩126,187 | ₩123,676 | ₩125,719 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,319 | ₩125,332 | ₩122,528 | ₩124,197 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,739 | ₩129,739 | ₩125,532 | ₩126,360 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,557 | ₩132,129 | ₩127,442 | ₩131,902 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩130,046 | ₩130,046 | ₩126,868 | ₩127,856 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,469 | ₩129,325 | ₩126,601 | ₩129,312 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,893 | ₩127,322 | ₩124,651 | ₩127,028 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,335 | ₩127,335 | ₩119,870 | ₩121,726 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,279 | ₩125,279 | ₩122,661 | ₩123,970 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,414 | ₩127,135 | ₩123,983 | ₩125,773 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩132,904 | ₩132,984 | ₩129,258 | ₩130,006 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,847 | ₩131,141 | ₩129,004 | ₩129,035 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,879 | ₩136,343 | ₩132,597 | ₩133,558 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,184 | ₩135,628 | ₩133,011 | ₩133,051 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,533 | ₩134,867 | ₩133,091 | ₩134,199 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,404 | ₩137,551 | ₩134,413 | ₩137,551 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,470 | ₩133,492 | ₩128,470 | ₩132,877 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,375 | ₩130,914 | ₩126,280 | ₩126,280 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,265 | ₩133,265 | ₩129,859 | ₩131,729 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩138,967 | ₩139,595 | ₩130,514 | ₩132,427 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,548 | ₩137,885 | ₩135,094 | ₩137,818 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,298 | ₩137,672 | ₩135,567 | ₩135,802 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,415 | ₩138,753 | ₩134,413 | ₩138,753 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩137,097 | ₩137,485 | ₩134,653 | ₩136,470 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,124 | ₩137,177 | ₩134,607 | ₩135,281 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,432 | ₩133,799 | ₩129,432 | ₩132,370 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,267 | ₩130,874 | ₩126,267 | ₩130,327 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,741 | ₩123,102 | ₩119,368 | ₩119,368 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩122,901 | ₩125,566 | ₩122,888 | ₩124,651 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,194 | ₩123,729 | ₩121,721 | ₩121,900 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩122,901 | ₩122,901 | ₩119,509 | ₩120,490 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,437 | ₩125,652 | ₩123,079 | ₩123,783 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,396 | ₩123,396 | ₩121,392 | ₩122,487 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,327 | ₩124,878 | ₩120,364 | ₩124,718 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,164 | ₩122,821 | ₩120,164 | ₩122,367 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,659 | ₩113,700 | ₩111,523 | ₩113,587 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,537 | ₩113,593 | ₩110,549 | ₩112,725 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,295 | ₩106,395 | ₩102,295 | ₩105,821 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,783 | ₩101,828 | ₩97,661 | ₩101,654 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,117 | ₩99,117 | ₩96,526 | ₩97,568 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,835 | ₩100,920 | ₩97,782 | ₩100,896 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,529 | ₩101,321 | ₩96,126 | ₩97,902 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩100,960 | ₩101,234 | ₩98,503 | ₩100,105 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,349 | ₩102,750 | ₩99,852 | ₩102,215 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,267 | ₩102,489 | ₩99,838 | ₩100,422 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,120 | ₩101,708 | ₩100,105 | ₩101,027 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,469 | ₩105,688 | ₩102,469 | ₩103,497 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,914 | ₩100,025 | ₩96,914 | ₩100,012 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,618 | ₩96,366 | ₩95,017 | ₩95,565 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,804 | ₩96,473 | ₩93,108 | ₩95,805 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩99,024 | ₩99,024 | ₩95,685 | ₩96,233 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,427 | ₩101,588 | ₩98,356 | ₩100,533 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,588 | ₩103,564 | ₩100,913 | ₩101,254 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,494 | ₩101,494 | ₩98,369 | ₩99,237 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,911 | ₩104,526 | ₩102,522 | ₩103,551 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,386 | ₩103,224 | ₩100,386 | ₩102,723 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩100,973 | ₩101,040 | ₩97,328 | ₩99,665 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,876 | ₩107,063 | ₩101,895 | ₩102,536 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,413 | ₩109,413 | ₩106,342 | ₩108,105 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,376 | ₩106,542 | ₩102,376 | ₩104,779 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,718 | ₩103,350 | ₩99,451 | ₩99,451 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,105 | ₩101,534 | ₩98,651 | ₩100,720 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,548 | ₩101,548 | ₩99,551 | ₩101,160 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,282 | ₩105,808 | ₩102,282 | ₩103,805 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩101,053 | ₩103,404 | ₩99,825 | ₩100,987 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,708 | ₩103,230 | ₩99,731 | ₩100,493 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,345 | ₩108,959 | ₩106,302 | ₩106,302 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,470 | ₩112,886 | ₩111,470 | ₩111,911 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,274 | ₩115,970 | ₩110,175 | ₩110,963 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,895 | ₩121,673 | ₩113,887 | ₩113,954 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,184 | ₩117,520 | ₩114,835 | ₩116,611 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩112,004 | ₩116,665 | ₩112,004 | ₩113,620 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,564 | ₩107,023 | ₩103,010 | ₩105,968 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,595 | ₩103,858 | ₩97,241 | ₩103,457 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,199 | ₩101,467 | ₩97,087 | ₩97,328 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,434 | ₩106,502 | ₩100,012 | ₩103,177 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,287 | ₩106,502 | ₩103,965 | ₩104,966 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,310 | ₩111,310 | ₩103,724 | ₩103,724 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,316 | ₩117,346 | ₩114,501 | ₩114,982 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩117,079 | ₩117,079 | ₩114,475 | ₩114,562 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,466 | ₩118,922 | ₩116,117 | ₩118,628 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,293 | ₩118,134 | ₩113,313 | ₩116,999 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,850 | ₩121,219 | ₩115,850 | ₩119,616 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,565 | ₩116,745 | ₩110,816 | ₩115,516 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩115,904 | ₩116,384 | ₩114,642 | ₩114,642 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩116,919 | ₩119,269 | ₩116,785 | ₩118,027 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,301 | ₩115,062 | ₩111,884 | ₩114,101 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,258 | ₩115,797 | ₩111,697 | ₩113,740 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,433 | ₩116,531 | ₩112,405 | ₩115,703 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,184 | ₩116,184 | ₩112,665 | ₩113,767 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,536 | ₩121,205 | ₩116,945 | ₩118,054 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,729 | ₩123,729 | ₩118,748 | ₩120,364 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩129,913 | ₩129,913 | ₩126,734 | ₩127,682 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,499 | ₩131,008 | ₩127,776 | ₩129,807 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,751 | ₩130,153 | ₩124,170 | ₩129,859 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩127,081 | ₩131,215 | ₩127,081 | ₩129,686 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,252 | ₩127,696 | ₩124,731 | ₩126,388 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,439 | ₩129,138 | ₩122,861 | ₩122,861 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,868 | ₩123,529 | ₩118,868 | ₩122,528 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,585 | ₩116,798 | ₩115,236 | ₩115,236 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,545 | ₩117,012 | ₩114,021 | ₩114,331 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,414 | ₩120,057 | ₩117,426 | ₩117,787 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,429 | ₩119,596 | ₩118,040 | ₩118,828 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,469 | ₩119,469 | ₩116,171 | ₩116,171 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,367 | ₩122,861 | ₩120,177 | ₩120,791 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,656 | ₩127,656 | ₩124,931 | ₩125,639 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,347 | ₩128,217 | ₩126,347 | ₩127,963 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,539 | ₩131,395 | ₩124,531 | ₩127,028 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,166 | ₩131,462 | ₩129,525 | ₩130,206 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,572 | ₩133,572 | ₩126,868 | ₩126,868 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩132,049 | ₩134,346 | ₩130,193 | ₩133,745 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,367 | ₩135,735 | ₩130,367 | ₩132,557 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,856 | ₩129,552 | ₩127,188 | ₩127,442 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩129,004 | ₩129,712 | ₩127,148 | ₩128,350 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩126,026 | ₩129,565 | ₩126,026 | ₩129,258 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩124,037 | ₩125,719 | ₩123,449 | ₩125,172 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,893 | ₩127,175 | ₩124,838 | ₩125,425 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,212 | ₩126,614 | ₩123,055 | ₩125,305 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,255 | ₩127,295 | ₩121,753 | ₩123,636 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,546 | ₩118,949 | ₩114,141 | ₩118,815 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,600 | ₩118,000 | ₩116,024 | ₩116,625 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,846 | ₩118,294 | ₩111,831 | ₩117,853 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,293 | ₩122,805 | ₩117,293 | ₩120,124 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,333 | ₩115,062 | ₩109,333 | ₩114,956 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,425 | ₩109,220 | ₩105,741 | ₩107,210 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,738 | ₩108,238 | ₩103,391 | ₩107,036 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩106,048 | ₩108,398 | ₩102,883 | ₩102,910 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,175 | ₩111,256 | ₩108,692 | ₩109,988 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,299 | ₩106,371 | ₩103,164 | ₩105,968 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,259 | ₩110,061 | ₩104,005 | ₩107,864 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩109,066 | ₩109,066 | ₩102,629 | ₩104,312 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,515 | ₩110,228 | ₩104,913 | ₩109,160 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,191 | ₩120,992 | ₩116,772 | ₩116,985 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,547 | ₩128,413 | ₩124,704 | ₩125,612 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,210 | ₩127,537 | ₩122,594 | ₩124,891 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,261 | ₩131,261 | ₩123,529 | ₩124,224 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,690 | ₩133,438 | ₩130,046 | ₩130,100 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,680 | ₩134,720 | ₩131,542 | ₩133,679 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,576 | ₩139,421 | ₩135,976 | ₩137,164 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩129,926 | ₩134,533 | ₩126,280 | ₩134,012 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,742 | ₩135,334 | ₩129,939 | ₩133,879 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩139,928 | ₩139,928 | ₩132,770 | ₩135,161 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩144,896 | ₩144,896 | ₩139,902 | ₩142,306 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,334 | ₩143,334 | ₩137,267 | ₩138,646 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,338 | ₩154,612 | ₩148,863 | ₩152,482 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩152,896 | ₩154,285 | ₩151,640 | ₩154,098 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,727 | ₩152,335 | ₩146,245 | ₩152,335 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,250 | ₩150,876 | ₩147,354 | ₩148,382 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,331 | ₩148,008 | ₩141,331 | ₩146,900 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,229 | ₩146,726 | ₩143,775 | ₩146,392 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,712 | ₩142,052 | ₩137,217 | ₩142,052 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,760 | ₩137,766 | ₩133,585 | ₩137,471 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,505 | ₩136,002 | ₩133,371 | ₩134,400 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,195 | ₩132,487 | ₩127,295 | ₩131,114 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,438 | ₩136,650 | ₩131,585 | ₩136,390 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,115 | ₩140,123 | ₩130,100 | ₩130,100 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,555 | ₩141,624 | ₩135,922 | ₩141,624 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,415 | ₩135,842 | ₩134,052 | ₩134,947 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,819 | ₩135,762 | ₩129,819 | ₩135,294 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩125,092 | ₩127,522 | ₩125,092 | ₩126,988 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,810 | ₩127,235 | ₩121,192 | ₩121,473 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,759 | ₩133,759 | ₩125,252 | ₩129,418 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,503 | ₩132,503 | ₩127,535 | ₩130,660 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,464 | ₩128,176 | ₩122,761 | ₩125,158 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩131,008 | ₩134,406 | ₩122,407 | ₩123,302 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩150,906 | ₩150,906 | ₩137,712 | ₩142,720 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,541 | ₩148,988 | ₩144,696 | ₩148,555 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,372 | ₩146,472 | ₩138,486 | ₩145,898 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,833 | ₩148,222 | ₩141,544 | ₩141,544 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,596 | ₩142,613 | ₩139,127 | ₩141,264 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,610 | ₩140,217 | ₩132,116 | ₩139,474 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,124 | ₩137,151 | ₩130,874 | ₩132,664 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,342 | ₩134,273 | ₩130,881 | ₩133,932 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,464 | ₩126,294 | ₩122,501 | ₩125,706 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,237 | ₩125,946 | ₩122,594 | ₩124,477 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩125,052 | ₩125,133 | ₩122,795 | ₩124,224 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,811 | ₩126,045 | ₩123,609 | ₩123,716 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,354 | ₩124,477 | ₩122,354 | ₩123,262 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,520 | ₩119,963 | ₩117,520 | ₩118,708 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,598 | ₩118,267 | ₩115,516 | ₩118,267 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩118,000 | ₩118,521 | ₩115,343 | ₩118,434 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,839 | ₩120,519 | ₩116,839 | ₩120,084 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,847 | ₩118,908 | ₩113,847 | ₩116,692 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,849 | ₩114,849 | ₩108,973 | ₩111,737 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,820 | ₩114,755 | ₩111,831 | ₩112,351 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,729 | ₩115,121 | ₩112,926 | ₩113,667 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,513 | ₩113,527 | ₩110,121 | ₩110,121 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,267 | ₩120,297 | ₩116,892 | ₩120,124 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,466 | ₩118,374 | ₩114,982 | ₩116,331 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,536 | ₩119,536 | ₩116,204 | ₩118,528 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩118,040 | ₩119,282 | ₩117,066 | ₩118,281 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,442 | ₩115,183 | ₩110,442 | ₩113,901 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,709 | ₩112,094 | ₩108,585 | ₩109,547 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩119,963 | ₩120,852 | ₩118,468 | ₩120,044 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,827 | ₩118,949 | ₩116,033 | ₩116,331 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,855 | ₩118,855 | ₩114,937 | ₩115,784 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,591 | ₩120,858 | ₩115,049 | ₩117,413 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,156 | ₩120,028 | ₩114,782 | ₩118,922 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,513 | ₩115,556 | ₩111,256 | ₩115,143 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,508 | ₩114,181 | ₩110,508 | ₩114,141 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,111 | ₩112,365 | ₩109,627 | ₩109,627 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩112,939 | ₩114,421 | ₩111,350 | ₩111,443 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,881 | ₩111,657 | ₩109,453 | ₩111,644 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,164 | ₩112,231 | ₩110,149 | ₩110,629 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,894 | ₩110,762 | ₩107,382 | ₩109,988 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,164 | ₩112,164 | ₩109,494 | ₩109,774 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,881 | ₩111,977 | ₩109,467 | ₩111,403 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,806 | ₩108,893 | ₩104,512 | ₩108,893 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,644 | ₩104,779 | ₩102,336 | ₩103,591 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩98,984 | ₩103,698 | ₩98,984 | ₩103,324 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,261 | ₩99,812 | ₩96,787 | ₩98,262 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,858 | ₩104,032 | ₩98,022 | ₩98,022 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,563 | ₩104,219 | ₩100,877 | ₩101,521 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,277 | ₩101,494 | ₩98,623 | ₩100,533 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,426 | ₩101,147 | ₩97,942 | ₩99,317 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,872 | ₩99,997 | ₩95,712 | ₩99,092 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,579 | ₩104,579 | ₩99,558 | ₩100,012 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,147 | ₩104,365 | ₩99,878 | ₩103,724 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,226 | ₩100,226 | ₩97,850 | ₩99,625 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,903 | ₩101,361 | ₩98,903 | ₩99,905 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,401 | ₩94,991 | ₩92,480 | ₩94,764 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,483 | ₩95,525 | ₩92,652 | ₩92,987 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,612 | ₩92,947 | ₩91,031 | ₩92,560 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,346 | ₩92,613 | ₩90,383 | ₩90,477 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,139 | ₩96,553 | ₩94,269 | ₩95,017 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,795 | ₩97,795 | ₩94,323 | ₩95,698 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩94,924 | ₩97,421 | ₩93,323 | ₩96,887 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,727 | ₩96,727 | ₩93,295 | ₩93,976 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,463 | ₩94,245 | ₩90,276 | ₩94,042 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,189 | ₩95,071 | ₩90,490 | ₩92,734 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,566 | ₩97,702 | ₩95,819 | ₩95,819 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,331 | ₩99,331 | ₩96,914 | ₩97,328 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,907 | ₩96,860 | ₩92,613 | ₩96,265 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,424 | ₩99,571 | ₩94,910 | ₩95,578 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩107,010 | ₩107,115 | ₩104,726 | ₩106,956 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,574 | ₩109,574 | ₩101,442 | ₩103,391 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩110,989 | ₩113,527 | ₩109,841 | ₩112,639 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,195 | ₩109,988 | ₩106,195 | ₩109,974 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,364 | ₩106,135 | ₩102,402 | ₩104,793 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,845 | ₩104,833 | ₩102,803 | ₩104,739 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,506 | ₩101,254 | ₩98,957 | ₩100,666 | +0.16% | 6.3만 |
|---|