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 | ₩116,042 | ₩118,368 | ₩116,042 | ₩118,368 | +2.00% | 2.6만 |
| 2026.10.08 | ₩112,941 | ₩114,679 | ₩112,928 | ₩114,532 | +1.41% | 1.5만 |
| 2026.10.07 | ₩113,583 | ₩113,583 | ₩111,444 | ₩112,152 | -1.26% | 2.8만 |
| 2026.10.06 | ₩116,804 | ₩117,886 | ₩115,816 | ₩117,659 | +0.73% | 1.7만 |
| 2026.10.05 | ₩116,924 | ₩117,432 | ₩115,053 | ₩116,991 | +0.06% | 2.3만 |
| 2026.10.02 | ₩118,274 | ₩119,316 | ₩116,162 | ₩117,125 | -0.97% | 1.6만 |
| 2026.10.01 | ₩117,766 | ₩117,886 | ₩116,135 | ₩116,753 | -0.86% | 6.1만 |
| 2026.09.30 | ₩119,758 | ₩120,573 | ₩118,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,194 |
| -1.31% |
| 2.8만 |
| 2026.09.29 | ₩120,453 | ₩121,776 | ₩118,702 | ₩120,332 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩118,956 | ₩120,359 | ₩117,980 | ₩118,087 | -0.73% | 5.5만 |
|---|
| 2026.09.25 | ₩124,663 | ₩126,293 | ₩123,781 | ₩125,826 | +0.93% | 1.5만 |
|---|
| 2026.09.24 | ₩125,425 | ₩125,438 | ₩122,631 | ₩124,302 | -0.90% | 2.5만 |
|---|
| 2026.09.23 | ₩129,849 | ₩129,849 | ₩125,639 | ₩126,467 | -2.60% | 3만 |
|---|
| 2026.09.22 | ₩128,666 | ₩132,241 | ₩127,550 | ₩132,014 | +2.60% | 3.6만 |
|---|
| 2026.09.21 | ₩130,156 | ₩130,156 | ₩126,975 | ₩127,964 | -1.68% | 3.5만 |
|---|
| 2026.09.18 | ₩127,577 | ₩129,434 | ₩126,708 | ₩129,421 | +1.45% | 1.5만 |
|---|
| 2026.09.17 | ₩125,999 | ₩127,430 | ₩124,756 | ₩127,135 | +0.90% | 4.1만 |
|---|
| 2026.09.16 | ₩127,443 | ₩127,443 | ₩119,971 | ₩121,829 | -4.40% | 6.3만 |
|---|
| 2026.09.15 | ₩125,385 | ₩125,385 | ₩122,765 | ₩124,075 | -1.04% | 5.8만 |
|---|
| 2026.09.14 | ₩126,521 | ₩127,242 | ₩124,088 | ₩125,879 | -0.51% | 7.4만 |
|---|
| 2026.09.11 | ₩133,016 | ₩133,097 | ₩129,368 | ₩130,116 | -2.18% | 3.3만 |
|---|
| 2026.09.10 | ₩130,958 | ₩131,252 | ₩129,114 | ₩129,144 | -1.38% | 3.3만 |
|---|
| 2026.09.09 | ₩133,992 | ₩136,458 | ₩132,709 | ₩133,671 | -0.24% | 2.3만 |
|---|
| 2026.09.08 | ₩133,297 | ₩135,743 | ₩133,123 | ₩133,163 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩134,647 | ₩134,981 | ₩133,204 | ₩134,313 | -0.25% | 2.9만 |
|---|
| 2026.09.03 | ₩137,521 | ₩137,668 | ₩134,527 | ₩137,668 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩128,579 | ₩133,605 | ₩128,579 | ₩132,990 | +3.43% | 4.7만 |
|---|
| 2026.09.01 | ₩127,483 | ₩131,025 | ₩126,387 | ₩126,387 | -0.86% | 9.2만 |
|---|
| 2026.08.31 | ₩133,377 | ₩133,377 | ₩129,969 | ₩131,840 | -1.15% | 4만 |
|---|
| 2026.08.28 | ₩139,085 | ₩139,713 | ₩130,624 | ₩132,539 | -4.71% | 9.1만 |
|---|
| 2026.08.27 | ₩135,663 | ₩138,002 | ₩135,208 | ₩137,935 | +1.67% | 2.8만 |
|---|
| 2026.08.26 | ₩137,414 | ₩137,788 | ₩135,682 | ₩135,917 | -1.09% | 2.6만 |
|---|
| 2026.08.25 | ₩135,529 | ₩138,871 | ₩134,527 | ₩138,871 | +2.47% | 4.3만 |
|---|
| 2026.08.24 | ₩137,213 | ₩137,601 | ₩134,767 | ₩136,585 | -0.46% | 4.1만 |
|---|
| 2026.08.21 | ₩137,240 | ₩137,293 | ₩134,721 | ₩135,396 | -1.34% | 6.8만 |
|---|
| 2026.08.20 | ₩129,541 | ₩133,912 | ₩129,541 | ₩132,482 | +2.27% | 7.6만 |
|---|
| 2026.08.19 | ₩126,374 | ₩130,985 | ₩126,374 | ₩130,437 | +3.22% | 6.6만 |
|---|
| 2026.08.18 | ₩122,845 | ₩123,206 | ₩119,469 | ₩119,469 | -2.75% | 3.6만 |
|---|
| 2026.08.17 | ₩123,005 | ₩125,672 | ₩122,992 | ₩124,756 | +1.42% | 3.7만 |
|---|
| 2026.08.14 | ₩122,297 | ₩123,834 | ₩121,824 | ₩122,003 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩123,005 | ₩123,005 | ₩119,611 | ₩120,592 | -1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩124,543 | ₩125,759 | ₩123,183 | ₩123,888 | -0.53% | 2.7만 |
|---|
| 2026.08.11 | ₩123,500 | ₩123,500 | ₩121,495 | ₩122,591 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩122,431 | ₩124,984 | ₩120,466 | ₩124,823 | +1.95% | 8.1만 |
|---|
| 2026.08.07 | ₩120,265 | ₩122,925 | ₩120,265 | ₩122,471 | +1.83% | 8.4만 |
|---|
| 2026.08.06 | ₩112,754 | ₩113,796 | ₩111,618 | ₩113,683 | +0.82% | 3만 |
|---|
| 2026.08.05 | ₩111,631 | ₩113,689 | ₩110,642 | ₩112,821 | +1.07% | 5.5만 |
|---|
| 2026.08.04 | ₩102,382 | ₩106,485 | ₩102,382 | ₩105,911 | +3.45% | 2.9만 |
|---|
| 2026.08.03 | ₩98,867 | ₩101,914 | ₩97,744 | ₩101,740 | +2.91% | 6.6만 |
|---|
| 2026.07.31 | ₩99,201 | ₩99,201 | ₩96,608 | ₩97,651 | -1.56% | 3.1만 |
|---|
| 2026.07.30 | ₩97,918 | ₩101,005 | ₩97,864 | ₩100,981 | +3.13% | 3.6만 |
|---|
| 2026.07.29 | ₩98,613 | ₩101,406 | ₩96,207 | ₩97,985 | -0.64% | 4.1만 |
|---|
| 2026.07.28 | ₩101,045 | ₩101,319 | ₩98,586 | ₩100,190 | -0.85% | 3.4만 |
|---|
| 2026.07.27 | ₩102,435 | ₩102,836 | ₩99,936 | ₩102,302 | -0.13% | 4.2만 |
|---|
| 2026.07.24 | ₩101,353 | ₩102,576 | ₩99,923 | ₩100,507 | -0.83% | 2.4만 |
|---|
| 2026.07.23 | ₩101,206 | ₩101,794 | ₩100,190 | ₩101,112 | -0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩102,556 | ₩105,777 | ₩102,556 | ₩103,585 | +1.00% | 12.4만 |
|---|
| 2026.07.21 | ₩96,996 | ₩100,110 | ₩96,996 | ₩100,096 | +3.20% | 3.6만 |
|---|
| 2026.07.20 | ₩95,699 | ₩96,448 | ₩95,098 | ₩95,646 | -0.06% | 2.5만 |
|---|
| 2026.07.17 | ₩94,884 | ₩96,555 | ₩93,186 | ₩95,886 | +1.06% | 5.7만 |
|---|
| 2026.07.16 | ₩99,107 | ₩99,107 | ₩95,766 | ₩96,314 | -2.82% | 6.9만 |
|---|
| 2026.07.15 | ₩101,513 | ₩101,674 | ₩98,439 | ₩100,618 | -0.88% | 2.9만 |
|---|
| 2026.07.14 | ₩101,674 | ₩103,652 | ₩100,999 | ₩101,339 | -0.33% | 3.4만 |
|---|
| 2026.07.13 | ₩101,580 | ₩101,580 | ₩98,452 | ₩99,321 | -2.22% | 4.5만 |
|---|
| 2026.07.10 | ₩103,999 | ₩104,614 | ₩102,609 | ₩103,638 | -0.35% | 2만 |
|---|
| 2026.07.09 | ₩100,471 | ₩103,311 | ₩100,471 | ₩102,810 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩101,059 | ₩101,126 | ₩97,410 | ₩99,749 | -1.30% | 10.1만 |
|---|
| 2026.07.07 | ₩106,966 | ₩107,154 | ₩101,981 | ₩102,623 | -4.06% | 4.9만 |
|---|
| 2026.07.06 | ₩109,506 | ₩109,506 | ₩106,432 | ₩108,196 | -1.20% | 3.6만 |
|---|
| 2026.07.02 | ₩102,462 | ₩106,632 | ₩102,462 | ₩104,868 | +2.35% | 6.7만 |
|---|
| 2026.07.01 | ₩99,802 | ₩103,438 | ₩99,535 | ₩99,535 | -0.27% | 4만 |
|---|
| 2026.06.30 | ₩100,190 | ₩101,620 | ₩98,735 | ₩100,805 | +0.61% | 5만 |
|---|
| 2026.06.29 | ₩101,634 | ₩101,634 | ₩99,635 | ₩101,246 | -0.38% | 4.9만 |
|---|
| 2026.06.26 | ₩102,369 | ₩105,897 | ₩102,369 | ₩103,892 | +1.49% | 9.6만 |
|---|
| 2026.06.25 | ₩101,139 | ₩103,491 | ₩99,909 | ₩101,072 | -0.07% | 3.3만 |
|---|
| 2026.06.24 | ₩101,794 | ₩103,318 | ₩99,816 | ₩100,578 | -1.19% | 7.4만 |
|---|
| 2026.06.23 | ₩108,437 | ₩109,052 | ₩106,392 | ₩106,392 | -1.89% | 7.4만 |
|---|
| 2026.06.22 | ₩111,564 | ₩112,981 | ₩111,564 | ₩112,005 | +0.40% | 6.6만 |
|---|
| 2026.06.18 | ₩114,371 | ₩116,069 | ₩110,268 | ₩111,056 | -2.90% | 5.2만 |
|---|
| 2026.06.17 | ₩118,996 | ₩121,776 | ₩113,984 | ₩114,050 | -4.16% | 5.6만 |
|---|
| 2026.06.16 | ₩116,282 | ₩117,619 | ₩114,933 | ₩116,710 | +0.37% | 9.2만 |
|---|
| 2026.06.15 | ₩112,099 | ₩116,764 | ₩112,099 | ₩113,716 | +1.44% | 7.4만 |
|---|
| 2026.06.12 | ₩103,652 | ₩107,114 | ₩103,097 | ₩106,058 | +2.32% | 6.6만 |
|---|
| 2026.06.11 | ₩97,677 | ₩103,946 | ₩97,323 | ₩103,545 | +6.01% | 5.4만 |
|---|
| 2026.06.10 | ₩100,284 | ₩101,553 | ₩97,169 | ₩97,410 | -2.87% | 12.9만 |
|---|
| 2026.06.09 | ₩105,523 | ₩106,592 | ₩100,096 | ₩103,264 | -2.14% | 7.1만 |
|---|
| 2026.06.08 | ₩105,376 | ₩106,592 | ₩104,053 | ₩105,055 | -0.30% | 5.8만 |
|---|
| 2026.06.05 | ₩111,404 | ₩111,404 | ₩103,812 | ₩103,812 | -6.81% | 10.7만 |
|---|
| 2026.06.04 | ₩115,414 | ₩117,445 | ₩114,598 | ₩115,080 | -0.29% | 2.9만 |
|---|
| 2026.06.03 | ₩117,178 | ₩117,178 | ₩114,572 | ₩114,659 | -2.15% | 2.4만 |
|---|
| 2026.06.02 | ₩117,566 | ₩119,022 | ₩116,216 | ₩118,728 | +0.99% | 5.6만 |
|---|
| 2026.06.01 | ₩117,392 | ₩118,234 | ₩113,409 | ₩117,098 | -0.25% | 10.7만 |
|---|
| 2026.05.29 | ₩115,948 | ₩121,321 | ₩115,948 | ₩119,717 | +3.25% | 9.3만 |
|---|
| 2026.05.28 | ₩112,660 | ₩116,844 | ₩110,909 | ₩115,614 | +2.62% | 3.6만 |
|---|
| 2026.05.27 | ₩116,002 | ₩116,483 | ₩114,739 | ₩114,739 | -1.09% | 3.1만 |
|---|
| 2026.05.26 | ₩117,018 | ₩119,370 | ₩116,884 | ₩118,127 | +0.95% | 8.9만 |
|---|
| 2026.05.22 | ₩114,398 | ₩115,160 | ₩111,979 | ₩114,197 | -0.18% | 14.3만 |
|---|
| 2026.05.21 | ₩112,353 | ₩115,895 | ₩111,792 | ₩113,837 | +1.32% | 7.8만 |
|---|
| 2026.05.20 | ₩113,529 | ₩116,630 | ₩112,500 | ₩115,801 | +2.00% | 7.3만 |
|---|
| 2026.05.19 | ₩116,282 | ₩116,282 | ₩112,761 | ₩113,863 | -2.08% | 10.9만 |
|---|
| 2026.05.18 | ₩119,637 | ₩121,308 | ₩117,044 | ₩118,154 | -1.24% | 5.5만 |
|---|
| 2026.05.15 | ₩123,834 | ₩123,834 | ₩118,849 | ₩120,466 | -2.72% | 13.9만 |
|---|
| 2026.05.14 | ₩130,023 | ₩130,023 | ₩126,841 | ₩127,790 | -1.72% | 2.5만 |
|---|
| 2026.05.13 | ₩129,608 | ₩131,118 | ₩127,884 | ₩129,917 | +0.24% | 4.6만 |
|---|
| 2026.05.12 | ₩128,860 | ₩130,263 | ₩124,275 | ₩129,969 | +0.86% | 8만 |
|---|
| 2026.05.11 | ₩127,189 | ₩131,326 | ₩127,189 | ₩129,795 | +2.05% | 4만 |
|---|
| 2026.05.08 | ₩125,358 | ₩127,804 | ₩124,837 | ₩126,495 | +0.91% | 6.3만 |
|---|
| 2026.05.07 | ₩125,545 | ₩129,247 | ₩122,965 | ₩122,965 | -2.05% | 11.1만 |
|---|
| 2026.05.06 | ₩118,969 | ₩123,634 | ₩118,969 | ₩122,631 | +3.08% | 7.6만 |
|---|
| 2026.05.05 | ₩116,683 | ₩116,897 | ₩115,333 | ₩115,333 | -1.16% | 4만 |
|---|
| 2026.05.04 | ₩116,643 | ₩117,111 | ₩114,117 | ₩114,427 | -1.90% | 6.2만 |
|---|
| 2026.05.01 | ₩118,515 | ₩120,159 | ₩117,525 | ₩117,886 | -0.53% | 3.7만 |
|---|
| 2026.04.30 | ₩119,530 | ₩119,697 | ₩118,140 | ₩118,929 | -0.50% | 4.7만 |
|---|
| 2026.04.29 | ₩119,570 | ₩119,570 | ₩116,269 | ₩116,269 | -2.76% | 6.4만 |
|---|
| 2026.04.28 | ₩122,471 | ₩122,965 | ₩120,279 | ₩120,894 | -1.29% | 8.2만 |
|---|
| 2026.04.27 | ₩127,764 | ₩127,764 | ₩125,037 | ₩125,745 | -1.58% | 3.2만 |
|---|
| 2026.04.24 | ₩126,454 | ₩128,325 | ₩126,454 | ₩128,071 | +1.28% | 5.7만 |
|---|
| 2026.04.23 | ₩129,648 | ₩131,506 | ₩124,636 | ₩127,135 | -1.94% | 18만 |
|---|
| 2026.04.22 | ₩130,276 | ₩131,573 | ₩129,635 | ₩130,317 | +0.03% | 6.4만 |
|---|
| 2026.04.21 | ₩133,685 | ₩133,685 | ₩126,975 | ₩126,975 | -5.02% | 18.7만 |
|---|
| 2026.04.20 | ₩132,161 | ₩134,460 | ₩130,303 | ₩133,858 | +1.28% | 6.7만 |
|---|
| 2026.04.17 | ₩130,477 | ₩135,850 | ₩130,477 | ₩132,669 | +1.68% | 7.4만 |
|---|
| 2026.04.16 | ₩127,964 | ₩129,662 | ₩127,296 | ₩127,550 | -0.32% | 5.7만 |
|---|
| 2026.04.15 | ₩129,114 | ₩129,822 | ₩127,256 | ₩128,459 | -0.51% | 5만 |
|---|
| 2026.04.14 | ₩126,133 | ₩129,675 | ₩126,133 | ₩129,368 | +2.56% | 7.7만 |
|---|
| 2026.04.13 | ₩124,142 | ₩125,826 | ₩123,553 | ₩125,278 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩125,999 | ₩127,283 | ₩124,944 | ₩125,532 | -0.37% | 5.9만 |
|---|
| 2026.04.09 | ₩125,318 | ₩126,721 | ₩123,159 | ₩125,411 | +0.07% | 11.9만 |
|---|
| 2026.04.08 | ₩127,363 | ₩127,403 | ₩121,856 | ₩123,741 | -2.84% | 7.7만 |
|---|
| 2026.04.07 | ₩117,646 | ₩119,049 | ₩114,237 | ₩118,916 | +1.08% | 5.9만 |
|---|
| 2026.04.06 | ₩117,699 | ₩118,100 | ₩116,122 | ₩116,724 | -0.83% | 4.2만 |
|---|
| 2026.04.02 | ₩112,941 | ₩118,394 | ₩111,925 | ₩117,953 | +4.44% | 3.8만 |
|---|
| 2026.04.01 | ₩117,392 | ₩122,909 | ₩117,392 | ₩120,225 | +2.41% | 8.3만 |
|---|
| 2026.03.31 | ₩109,426 | ₩115,160 | ₩109,426 | ₩115,053 | +5.14% | 5.6만 |
|---|
| 2026.03.30 | ₩108,517 | ₩109,312 | ₩105,830 | ₩107,301 | -1.12% | 6.9만 |
|---|
| 2026.03.27 | ₩103,826 | ₩108,330 | ₩103,478 | ₩107,127 | +3.18% | 3.3만 |
|---|
| 2026.03.26 | ₩106,138 | ₩108,490 | ₩102,970 | ₩102,997 | -2.96% | 16.3만 |
|---|
| 2026.03.25 | ₩110,268 | ₩111,350 | ₩108,784 | ₩110,081 | -0.17% | 4.5만 |
|---|
| 2026.03.24 | ₩104,387 | ₩106,461 | ₩103,251 | ₩106,058 | +1.60% | 9만 |
|---|
| 2026.03.23 | ₩104,347 | ₩110,154 | ₩104,093 | ₩107,956 | +3.46% | 15.5만 |
|---|
| 2026.03.20 | ₩109,158 | ₩109,158 | ₩102,716 | ₩104,400 | -4.36% | 11.3만 |
|---|
| 2026.03.19 | ₩106,606 | ₩110,321 | ₩105,002 | ₩109,252 | +2.48% | 15.8만 |
|---|
| 2026.03.18 | ₩120,292 | ₩121,094 | ₩116,871 | ₩117,084 | -2.67% | 8.1만 |
|---|
| 2026.03.17 | ₩126,654 | ₩128,522 | ₩124,810 | ₩125,719 | -0.74% | 4.5만 |
|---|
| 2026.03.16 | ₩124,315 | ₩127,645 | ₩122,698 | ₩124,997 | +0.55% | 6.7만 |
|---|
| 2026.03.13 | ₩131,372 | ₩131,372 | ₩123,634 | ₩124,329 | -5.36% | 10.2만 |
|---|
| 2026.03.12 | ₩132,803 | ₩133,551 | ₩130,156 | ₩130,210 | -1.95% | 6.6만 |
|---|
| 2026.03.11 | ₩134,794 | ₩134,834 | ₩131,653 | ₩133,792 | -0.74% | 6.8만 |
|---|
| 2026.03.10 | ₩136,692 | ₩139,539 | ₩136,091 | ₩137,280 | +0.43% | 7.9만 |
|---|
| 2026.03.09 | ₩130,036 | ₩134,647 | ₩126,387 | ₩134,126 | +3.15% | 9.7만 |
|---|
| 2026.03.06 | ₩131,854 | ₩135,449 | ₩130,049 | ₩133,992 | +1.62% | 7만 |
|---|
| 2026.03.05 | ₩140,047 | ₩140,047 | ₩132,883 | ₩135,275 | -3.41% | 16만 |
|---|
| 2026.03.04 | ₩145,019 | ₩145,019 | ₩140,020 | ₩142,426 | -1.79% | 7만 |
|---|
| 2026.03.03 | ₩143,455 | ₩143,455 | ₩137,383 | ₩138,764 | -3.27% | 21.1만 |
|---|
| 2026.03.02 | ₩154,469 | ₩154,743 | ₩148,989 | ₩152,611 | -1.20% | 18만 |
|---|
| 2026.02.27 | ₩153,025 | ₩154,415 | ₩151,769 | ₩154,228 | +0.79% | 8.3만 |
|---|
| 2026.02.26 | ₩147,852 | ₩152,464 | ₩146,369 | ₩152,464 | +3.12% | 4만 |
|---|
| 2026.02.25 | ₩149,376 | ₩151,004 | ₩147,478 | ₩148,507 | -0.58% | 5.8만 |
|---|
| 2026.02.24 | ₩141,450 | ₩148,133 | ₩141,450 | ₩147,024 | +3.94% | 8.6만 |
|---|
| 2026.02.23 | ₩144,351 | ₩146,850 | ₩143,896 | ₩146,516 | +1.50% | 19.8만 |
|---|
| 2026.02.20 | ₩137,828 | ₩142,172 | ₩137,334 | ₩142,172 | +3.15% | 5.5만 |
|---|
| 2026.02.19 | ₩134,874 | ₩137,883 | ₩133,698 | ₩137,588 | +2.01% | 4.3만 |
|---|
| 2026.02.18 | ₩133,618 | ₩136,117 | ₩133,484 | ₩134,513 | +0.67% | 6.3만 |
|---|
| 2026.02.17 | ₩131,306 | ₩132,599 | ₩127,403 | ₩131,225 | -0.06% | 8.4만 |
|---|
| 2026.02.13 | ₩133,551 | ₩136,766 | ₩131,696 | ₩136,505 | +2.21% | 7.9만 |
|---|
| 2026.02.12 | ₩140,234 | ₩140,242 | ₩130,210 | ₩130,210 | -7.15% | 8.3만 |
|---|
| 2026.02.11 | ₩139,673 | ₩141,744 | ₩136,037 | ₩141,744 | +1.48% | 6.9만 |
|---|
| 2026.02.10 | ₩135,529 | ₩135,957 | ₩134,166 | ₩135,061 | -0.35% | 4.4만 |
|---|
| 2026.02.09 | ₩129,929 | ₩135,877 | ₩129,929 | ₩135,409 | +4.22% | 13.1만 |
|---|
| 2026.02.06 | ₩125,197 | ₩127,630 | ₩125,197 | ₩127,095 | +1.52% | 7.6만 |
|---|
| 2026.02.05 | ₩123,914 | ₩127,343 | ₩121,295 | ₩121,575 | -1.89% | 22.6만 |
|---|
| 2026.02.04 | ₩133,872 | ₩133,872 | ₩125,358 | ₩129,528 | -3.24% | 15.5만 |
|---|
| 2026.02.03 | ₩132,615 | ₩132,615 | ₩127,643 | ₩130,771 | -1.39% | 20.4만 |
|---|
| 2026.02.02 | ₩124,569 | ₩128,285 | ₩122,865 | ₩125,264 | +0.56% | 11.9만 |
|---|
| 2026.01.30 | ₩131,118 | ₩134,520 | ₩122,511 | ₩123,406 | -5.88% | 33.4만 |
|---|
| 2026.01.29 | ₩151,034 | ₩151,034 | ₩137,828 | ₩142,840 | -5.42% | 29.2만 |
|---|
| 2026.01.28 | ₩147,665 | ₩149,114 | ₩144,818 | ₩148,681 | +0.69% | 13.3만 |
|---|
| 2026.01.27 | ₩142,493 | ₩146,596 | ₩138,603 | ₩146,021 | +2.48% | 20.4만 |
|---|
| 2026.01.26 | ₩146,957 | ₩148,347 | ₩141,664 | ₩141,664 | -3.60% | 16.4만 |
|---|
| 2026.01.23 | ₩140,715 | ₩142,733 | ₩139,245 | ₩141,383 | +0.47% | 8만 |
|---|
| 2026.01.22 | ₩132,722 | ₩140,336 | ₩132,228 | ₩139,592 | +5.18% | 8.3만 |
|---|
| 2026.01.21 | ₩137,240 | ₩137,267 | ₩130,985 | ₩132,776 | -3.25% | 14.3만 |
|---|
| 2026.01.20 | ₩131,453 | ₩134,386 | ₩130,992 | ₩134,046 | +1.97% | 21.9만 |
|---|
| 2026.01.16 | ₩124,569 | ₩126,400 | ₩122,604 | ₩125,812 | +1.00% | 17.9만 |
|---|
| 2026.01.15 | ₩124,342 | ₩126,053 | ₩122,698 | ₩124,583 | +0.19% | 4.3만 |
|---|
| 2026.01.14 | ₩125,157 | ₩125,239 | ₩122,899 | ₩124,329 | -0.66% | 4.1만 |
|---|
| 2026.01.13 | ₩124,917 | ₩126,152 | ₩123,714 | ₩123,821 | -0.88% | 6.1만 |
|---|
| 2026.01.12 | ₩122,457 | ₩124,583 | ₩122,457 | ₩123,366 | +0.74% | 7.3만 |
|---|
| 2026.01.09 | ₩117,619 | ₩120,065 | ₩117,619 | ₩118,809 | +1.01% | 3.2만 |
|---|
| 2026.01.08 | ₩116,697 | ₩118,368 | ₩115,614 | ₩118,368 | +1.43% | 4.8만 |
|---|
| 2026.01.07 | ₩118,100 | ₩118,621 | ₩115,440 | ₩118,535 | +0.37% | 5.3만 |
|---|
| 2026.01.06 | ₩116,937 | ₩120,621 | ₩116,937 | ₩120,185 | +2.78% | 4.9만 |
|---|
| 2026.01.05 | ₩113,943 | ₩119,009 | ₩113,943 | ₩116,790 | +2.50% | 13만 |
|---|
| 2026.01.02 | ₩114,946 | ₩114,946 | ₩109,065 | ₩111,832 | -2.71% | 6.5만 |
|---|
| 2025.12.31 | ₩113,917 | ₩114,852 | ₩111,925 | ₩112,446 | -1.29% | 2.9만 |
|---|
| 2025.12.30 | ₩114,826 | ₩115,219 | ₩113,021 | ₩113,763 | -0.93% | 8.8만 |
|---|
| 2025.12.29 | ₩113,609 | ₩113,623 | ₩110,214 | ₩110,214 | -2.99% | 17.1만 |
|---|
| 2025.12.26 | ₩118,368 | ₩120,399 | ₩116,991 | ₩120,225 | +1.57% | 8.8만 |
|---|
| 2025.12.24 | ₩117,566 | ₩118,474 | ₩115,080 | ₩116,429 | -0.97% | 5.8만 |
|---|
| 2025.12.23 | ₩119,637 | ₩119,637 | ₩116,303 | ₩118,628 | -0.84% | 6.4만 |
|---|
| 2025.12.22 | ₩118,140 | ₩119,383 | ₩117,165 | ₩118,381 | +0.20% | 10.7만 |
|---|
| 2025.12.19 | ₩110,535 | ₩115,280 | ₩110,535 | ₩113,997 | +3.13% | 7.7만 |
|---|
| 2025.12.18 | ₩110,802 | ₩112,189 | ₩108,677 | ₩109,640 | -1.05% | 6.9만 |
|---|
| 2025.12.17 | ₩120,065 | ₩120,954 | ₩118,568 | ₩120,145 | +0.07% | 10.3만 |
|---|
| 2025.12.16 | ₩117,926 | ₩119,049 | ₩116,131 | ₩116,429 | -1.27% | 5만 |
|---|
| 2025.12.15 | ₩118,956 | ₩118,956 | ₩115,034 | ₩115,881 | -2.58% | 5.3만 |
|---|
| 2025.12.12 | ₩120,693 | ₩120,960 | ₩115,146 | ₩117,512 | -2.64% | 13.6만 |
|---|
| 2025.12.11 | ₩115,253 | ₩120,129 | ₩114,879 | ₩119,022 | +3.27% | 57.7만 |
|---|
| 2025.12.10 | ₩113,609 | ₩115,654 | ₩111,350 | ₩115,240 | +1.44% | 2.9만 |
|---|
| 2025.12.09 | ₩110,602 | ₩114,278 | ₩110,602 | ₩114,237 | +3.29% | 3.8만 |
|---|
| 2025.12.08 | ₩112,206 | ₩112,460 | ₩109,720 | ₩109,720 | -2.22% | 4.2만 |
|---|
| 2025.12.05 | ₩113,035 | ₩114,518 | ₩111,444 | ₩111,538 | -1.32% | 4.8만 |
|---|
| 2025.12.04 | ₩109,974 | ₩111,751 | ₩109,546 | ₩111,738 | +1.60% | 5.3만 |
|---|
| 2025.12.03 | ₩112,259 | ₩112,326 | ₩110,242 | ₩110,722 | -1.37% | 5.2만 |
|---|
| 2025.12.02 | ₩109,987 | ₩110,856 | ₩107,473 | ₩110,081 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩112,259 | ₩112,259 | ₩109,586 | ₩109,867 | -2.13% | 7.2만 |
|---|
| 2025.11.28 | ₩109,974 | ₩112,072 | ₩109,559 | ₩111,498 | +1.39% | 6.1만 |
|---|
| 2025.11.26 | ₩104,895 | ₩108,985 | ₩104,601 | ₩108,985 | +3.90% | 4.7만 |
|---|
| 2025.11.25 | ₩103,732 | ₩104,868 | ₩102,422 | ₩103,679 | -0.05% | 4.4만 |
|---|
| 2025.11.24 | ₩99,067 | ₩103,785 | ₩99,067 | ₩103,411 | +4.38% | 5.7만 |
|---|
| 2025.11.21 | ₩97,343 | ₩99,896 | ₩96,869 | ₩98,346 | +1.03% | 3.8만 |
|---|
| 2025.11.20 | ₩103,946 | ₩104,120 | ₩98,105 | ₩98,105 | -5.62% | 5.3만 |
|---|
| 2025.11.19 | ₩102,649 | ₩104,307 | ₩100,963 | ₩101,607 | -1.02% | 2.8만 |
|---|
| 2025.11.18 | ₩99,361 | ₩101,580 | ₩98,706 | ₩100,618 | +1.26% | 3.8만 |
|---|
| 2025.11.17 | ₩100,511 | ₩101,233 | ₩98,025 | ₩99,401 | -1.10% | 3.1만 |
|---|
| 2025.11.14 | ₩95,953 | ₩100,082 | ₩95,793 | ₩99,176 | +3.36% | 4.1만 |
|---|
| 2025.11.13 | ₩104,668 | ₩104,668 | ₩99,642 | ₩100,096 | -4.37% | 4.8만 |
|---|
| 2025.11.12 | ₩101,233 | ₩104,454 | ₩99,963 | ₩103,812 | +2.55% | 5.4만 |
|---|
| 2025.11.11 | ₩100,310 | ₩100,310 | ₩97,933 | ₩99,709 | -0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩98,987 | ₩101,446 | ₩98,987 | ₩99,990 | +1.01% | 9.2만 |
|---|
| 2025.11.07 | ₩93,480 | ₩95,071 | ₩92,558 | ₩94,844 | +1.46% | 3만 |
|---|
| 2025.11.06 | ₩94,563 | ₩95,606 | ₩92,731 | ₩93,066 | -1.58% | 3.7만 |
|---|
| 2025.11.05 | ₩91,689 | ₩93,026 | ₩91,108 | ₩92,638 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩92,425 | ₩92,692 | ₩90,460 | ₩90,553 | -2.02% | 6.7만 |
|---|
| 2025.11.03 | ₩96,220 | ₩96,635 | ₩94,349 | ₩95,098 | -1.17% | 7.3만 |
|---|
| 2025.10.31 | ₩97,878 | ₩97,878 | ₩94,403 | ₩95,779 | -2.14% | 2.4만 |
|---|
| 2025.10.30 | ₩95,004 | ₩97,504 | ₩93,402 | ₩96,969 | +2.07% | 4.7만 |
|---|
| 2025.10.29 | ₩96,808 | ₩96,808 | ₩93,373 | ₩94,055 | -2.84% | 3만 |
|---|
| 2025.10.28 | ₩90,540 | ₩94,325 | ₩90,353 | ₩94,122 | +3.96% | 7만 |
|---|
| 2025.10.27 | ₩94,269 | ₩95,151 | ₩90,567 | ₩92,812 | -1.55% | 4.2만 |
|---|
| 2025.10.24 | ₩96,648 | ₩97,784 | ₩95,900 | ₩95,900 | -0.77% | 5만 |
|---|
| 2025.10.23 | ₩99,415 | ₩99,415 | ₩96,996 | ₩97,410 | -2.02% | 4.9만 |
|---|
| 2025.10.22 | ₩92,986 | ₩96,942 | ₩92,692 | ₩96,346 | +3.61% | 7.4만 |
|---|
| 2025.10.21 | ₩99,508 | ₩99,655 | ₩94,991 | ₩95,659 | -3.87% | 14.1만 |
|---|
| 2025.10.20 | ₩107,100 | ₩107,206 | ₩104,815 | ₩107,047 | -0.05% | 11.1만 |
|---|
| 2025.10.17 | ₩109,666 | ₩109,666 | ₩101,528 | ₩103,478 | -5.64% | 11.8만 |
|---|
| 2025.10.16 | ₩111,083 | ₩113,623 | ₩109,934 | ₩112,734 | +1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩106,285 | ₩110,081 | ₩106,285 | ₩110,067 | +3.56% | 7.8만 |
|---|
| 2025.10.14 | ₩103,451 | ₩106,225 | ₩102,489 | ₩104,881 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩103,932 | ₩104,922 | ₩102,890 | ₩104,828 | +0.86% | 6.1만 |
|---|
| 2025.10.10 | ₩100,591 | ₩101,339 | ₩99,041 | ₩100,751 | +0.16% | 6.3만 |
|---|