시장 데이터를 불러오는 중
전체 종목
Sprott Gold Miners ETF 과거 주가
Sprott Gold Miners ETF · SGDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Gold Miners ETF · SGDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,041 | ₩100,756 | ₩99,041 | ₩100,421 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,530 | ₩97,862 | ₩95,530 | ₩97,165 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,999 | ₩96,823 | ₩94,592 | ₩95,731 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,304 | ₩99,751 | ₩97,138 | ₩98,893 | +0.60% | 2.1만 |
| 2026.10.05 | ₩98,237 | ₩99,002 | ₩96,548 | ₩98,210 | -0.03% | 2.8만 |
| 2026.10.02 | ₩99,242 | ₩100,140 | ₩97,486 | ₩98,893 | -0.35% | 2만 |
| 2026.10.01 | ₩99,081 | ₩99,081 | ₩97,607 | ₩97,902 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,796 | ₩100,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,269 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,791 | ₩100,703 | ₩98,960 | ₩100,408 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,885 | ₩101,212 | ₩98,357 | ₩99,456 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,919 | ₩104,984 | ₩103,048 | ₩104,937 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,522 | ₩104,522 | ₩102,177 | ₩103,677 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩107,242 | ₩107,242 | ₩104,495 | ₩105,259 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩106,036 | ₩110,826 | ₩104,897 | ₩109,949 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩108,032 | ₩108,032 | ₩105,473 | ₩106,511 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,568 | ₩108,568 | ₩106,243 | ₩107,443 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,934 | ₩108,300 | ₩106,036 | ₩107,563 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩108,314 | ₩108,314 | ₩102,177 | ₩104,133 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,527 | ₩106,170 | ₩103,718 | ₩105,527 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,862 | ₩106,518 | ₩104,059 | ₩105,433 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,372 | ₩110,994 | ₩108,059 | ₩108,300 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩108,287 | ₩108,769 | ₩106,907 | ₩107,637 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,691 | ₩112,820 | ₩110,411 | ₩110,686 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,364 | ₩111,798 | ₩110,016 | ₩110,418 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩110,270 | ₩111,865 | ₩109,895 | ₩111,088 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,722 | ₩113,728 | ₩110,712 | ₩113,728 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩107,041 | ₩109,587 | ₩106,940 | ₩108,810 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,929 | ₩108,365 | ₩104,924 | ₩105,151 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,766 | ₩110,766 | ₩107,785 | ₩109,681 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩116,046 | ₩116,106 | ₩109,935 | ₩111,088 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩114,130 | ₩116,528 | ₩113,380 | ₩115,403 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,925 | ₩117,171 | ₩114,487 | ₩114,759 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,826 | ₩118,270 | ₩113,723 | ₩118,257 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,671 | ₩116,059 | ₩113,982 | ₩115,496 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,746 | ₩115,657 | ₩112,803 | ₩114,552 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩108,126 | ₩111,758 | ₩107,822 | ₩111,490 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,999 | ₩108,836 | ₩103,999 | ₩108,810 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩102,069 | ₩102,069 | ₩99,068 | ₩99,077 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,386 | ₩103,637 | ₩101,292 | ₩102,927 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,925 | ₩102,150 | ₩99,925 | ₩100,823 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,327 | ₩100,327 | ₩97,888 | ₩98,920 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩103,007 | ₩103,182 | ₩100,917 | ₩101,105 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,635 | ₩101,051 | ₩99,349 | ₩100,209 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,537 | ₩100,609 | ₩97,410 | ₩100,086 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩99,188 | ₩100,676 | ₩98,316 | ₩100,200 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,319 | ₩94,284 | ₩91,502 | ₩93,239 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,733 | ₩93,547 | ₩90,585 | ₩92,528 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,761 | ₩87,771 | ₩85,667 | ₩86,364 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,282 | ₩84,515 | ₩82,009 | ₩84,515 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,751 | ₩83,751 | ₩81,473 | ₩82,827 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,832 | ₩85,399 | ₩83,002 | ₩85,252 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,755 | ₩83,979 | ₩80,106 | ₩82,116 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,746 | ₩83,175 | ₩81,334 | ₩82,143 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,636 | ₩84,636 | ₩82,311 | ₩83,711 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,791 | ₩84,930 | ₩83,095 | ₩83,497 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,537 | ₩83,925 | ₩82,170 | ₩83,631 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,488 | ₩87,096 | ₩84,488 | ₩85,587 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,401 | ₩82,648 | ₩79,865 | ₩82,545 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,994 | ₩79,879 | ₩78,472 | ₩78,833 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,954 | ₩79,915 | ₩77,708 | ₩79,450 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,830 | ₩80,830 | ₩78,713 | ₩79,266 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩82,170 | ₩83,081 | ₩80,884 | ₩82,170 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,858 | ₩84,984 | ₩82,291 | ₩82,291 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,425 | ₩82,920 | ₩81,044 | ₩81,634 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,877 | ₩84,877 | ₩82,827 | ₩84,090 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,269 | ₩84,957 | ₩83,269 | ₩84,582 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,416 | ₩83,785 | ₩80,093 | ₩81,836 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,374 | ₩88,748 | ₩84,247 | ₩84,975 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,942 | ₩90,545 | ₩87,101 | ₩88,441 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,833 | ₩88,818 | ₩86,564 | ₩87,970 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩84,059 | ₩87,517 | ₩84,059 | ₩84,904 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩84,033 | ₩84,743 | ₩82,827 | ₩84,247 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,399 | ₩85,399 | ₩83,081 | ₩84,220 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,837 | ₩87,410 | ₩84,837 | ₩85,922 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩84,100 | ₩85,426 | ₩83,188 | ₩83,778 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,626 | ₩84,637 | ₩81,567 | ₩82,438 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩86,257 | ₩87,812 | ₩85,994 | ₩86,311 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩89,219 | ₩90,183 | ₩88,508 | ₩90,090 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,699 | ₩96,971 | ₩90,532 | ₩91,215 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,991 | ₩100,113 | ₩93,600 | ₩93,935 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,570 | ₩97,594 | ₩95,141 | ₩96,696 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,672 | ₩96,481 | ₩93,910 | ₩94,619 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,860 | ₩89,567 | ₩86,331 | ₩89,031 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,317 | ₩86,887 | ₩82,257 | ₩86,029 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,269 | ₩85,560 | ₩81,741 | ₩81,808 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,986 | ₩88,756 | ₩83,765 | ₩86,002 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,910 | ₩89,138 | ₩87,479 | ₩87,718 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩95,034 | ₩95,034 | ₩87,731 | ₩88,294 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,932 | ₩97,422 | ₩95,302 | ₩96,213 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,495 | ₩96,495 | ₩94,163 | ₩94,619 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩97,004 | ₩97,513 | ₩94,954 | ₩97,406 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩97,044 | ₩97,295 | ₩93,895 | ₩96,629 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,481 | ₩99,724 | ₩96,347 | ₩99,695 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,801 | ₩97,091 | ₩92,461 | ₩96,213 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,329 | ₩96,629 | ₩94,686 | ₩94,822 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,347 | ₩98,036 | ₩96,347 | ₩97,607 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩95,141 | ₩95,162 | ₩93,265 | ₩94,418 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩94,083 | ₩96,977 | ₩93,969 | ₩95,758 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,801 | ₩96,146 | ₩93,185 | ₩95,235 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,852 | ₩95,852 | ₩92,515 | ₩93,252 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩98,063 | ₩98,424 | ₩95,878 | ₩96,763 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,368 | ₩100,368 | ₩95,811 | ₩97,151 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,687 | ₩105,855 | ₩103,195 | ₩104,723 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,532 | ₩107,443 | ₩104,857 | ₩106,331 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩105,151 | ₩107,376 | ₩102,726 | ₩107,068 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,852 | ₩108,609 | ₩103,852 | ₩106,826 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,507 | ₩104,495 | ₩101,507 | ₩104,374 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,731 | ₩105,326 | ₩100,274 | ₩100,341 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩98,264 | ₩101,828 | ₩98,264 | ₩101,011 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,383 | ₩95,383 | ₩93,600 | ₩94,512 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩94,244 | ₩95,470 | ₩93,560 | ₩93,734 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,374 | ₩97,393 | ₩95,349 | ₩95,476 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,937 | ₩97,450 | ₩95,744 | ₩96,428 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,785 | ₩96,227 | ₩94,257 | ₩94,257 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩99,041 | ₩99,630 | ₩96,481 | ₩97,352 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,525 | ₩102,914 | ₩101,310 | ₩101,641 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,713 | ₩104,347 | ₩102,451 | ₩103,610 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,905 | ₩104,012 | ₩100,314 | ₩102,375 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,500 | ₩105,500 | ₩104,086 | ₩104,173 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,582 | ₩108,863 | ₩102,525 | ₩102,525 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,654 | ₩109,922 | ₩108,354 | ₩109,346 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,774 | ₩112,629 | ₩109,386 | ₩111,061 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩108,207 | ₩108,796 | ₩107,476 | ₩107,590 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,766 | ₩110,766 | ₩107,496 | ₩108,140 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩111,248 | ₩112,562 | ₩110,552 | ₩110,887 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,359 | ₩110,418 | ₩108,388 | ₩109,721 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,568 | ₩110,686 | ₩108,568 | ₩110,632 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,434 | ₩110,452 | ₩107,657 | ₩108,381 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩110,230 | ₩112,213 | ₩106,773 | ₩108,568 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,878 | ₩105,406 | ₩102,329 | ₩105,339 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩104,280 | ₩105,326 | ₩103,758 | ₩104,468 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,502 | ₩106,143 | ₩98,942 | ₩105,299 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,758 | ₩107,885 | ₩103,630 | ₩106,022 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,615 | ₩101,560 | ₩96,615 | ₩101,158 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩96,146 | ₩96,669 | ₩93,654 | ₩94,619 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,430 | ₩95,966 | ₩91,430 | ₩94,940 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,448 | ₩95,543 | ₩91,483 | ₩91,483 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,763 | ₩97,192 | ₩94,585 | ₩95,342 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,398 | ₩93,456 | ₩89,661 | ₩92,408 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,937 | ₩94,136 | ₩88,937 | ₩91,966 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,703 | ₩93,011 | ₩88,066 | ₩89,373 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,848 | ₩93,300 | ₩89,487 | ₩92,394 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,502 | ₩101,178 | ₩97,701 | ₩98,103 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩106,237 | ₩107,671 | ₩103,986 | ₩104,950 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,522 | ₩107,255 | ₩103,637 | ₩105,674 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,788 | ₩109,788 | ₩103,758 | ₩104,388 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩111,262 | ₩111,959 | ₩109,549 | ₩110,337 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩113,031 | ₩113,191 | ₩110,305 | ₩112,682 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩115,349 | ₩117,265 | ₩114,384 | ₩115,228 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,659 | ₩114,156 | ₩106,852 | ₩114,156 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,391 | ₩113,862 | ₩109,171 | ₩112,937 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,702 | ₩116,702 | ₩109,908 | ₩112,215 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,516 | ₩119,744 | ₩116,461 | ₩117,748 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩120,119 | ₩120,359 | ₩113,928 | ₩117,707 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩129,312 | ₩129,312 | ₩123,215 | ₩127,744 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,600 | ₩127,772 | ₩125,600 | ₩127,490 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩122,009 | ₩125,292 | ₩119,984 | ₩125,144 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,443 | ₩124,314 | ₩122,290 | ₩122,813 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩118,163 | ₩122,853 | ₩117,346 | ₩122,143 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,868 | ₩120,789 | ₩117,868 | ₩120,789 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,634 | ₩116,501 | ₩111,533 | ₩115,925 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩112,213 | ₩113,741 | ₩110,699 | ₩113,728 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩111,141 | ₩113,567 | ₩111,141 | ₩112,468 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,662 | ₩110,753 | ₩106,424 | ₩109,453 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,815 | ₩113,607 | ₩108,595 | ₩113,607 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,888 | ₩114,853 | ₩106,639 | ₩106,639 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,625 | ₩115,778 | ₩111,892 | ₩115,295 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩111,222 | ₩113,272 | ₩110,887 | ₩112,883 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩107,094 | ₩111,557 | ₩107,094 | ₩111,195 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,900 | ₩106,014 | ₩102,900 | ₩105,754 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,842 | ₩105,044 | ₩100,019 | ₩100,019 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,587 | ₩109,587 | ₩102,646 | ₩106,867 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩109,051 | ₩109,051 | ₩103,919 | ₩106,290 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,381 | ₩105,473 | ₩100,086 | ₩101,976 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩107,202 | ₩109,828 | ₩101,332 | ₩101,868 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩124,206 | ₩124,247 | ₩114,406 | ₩117,225 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,950 | ₩122,223 | ₩118,592 | ₩121,955 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,600 | ₩118,806 | ₩113,218 | ₩118,806 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,691 | ₩121,634 | ₩116,582 | ₩116,836 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,751 | ₩116,662 | ₩114,377 | ₩116,274 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩110,123 | ₩115,242 | ₩110,123 | ₩113,955 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩115,242 | ₩115,242 | ₩109,380 | ₩110,123 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,449 | ₩112,280 | ₩109,882 | ₩112,280 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,522 | ₩105,614 | ₩102,636 | ₩105,071 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,736 | ₩106,049 | ₩103,584 | ₩104,924 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,336 | ₩107,336 | ₩102,833 | ₩105,205 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,669 | ₩106,000 | ₩104,120 | ₩104,790 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩103,262 | ₩104,924 | ₩102,002 | ₩103,986 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,604 | ₩101,131 | ₩99,161 | ₩100,473 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,589 | ₩99,161 | ₩96,029 | ₩99,161 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩97,218 | ₩98,840 | ₩95,275 | ₩98,840 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,481 | ₩99,148 | ₩96,481 | ₩99,094 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,833 | ₩97,821 | ₩94,295 | ₩95,249 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,570 | ₩95,570 | ₩90,371 | ₩92,890 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,418 | ₩95,168 | ₩93,131 | ₩93,306 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩95,155 | ₩96,160 | ₩94,471 | ₩94,806 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩95,182 | ₩95,570 | ₩92,938 | ₩94,096 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,429 | ₩99,791 | ₩97,643 | ₩99,791 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩98,183 | ₩98,183 | ₩96,656 | ₩98,183 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,840 | ₩98,840 | ₩97,050 | ₩98,773 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,781 | ₩99,302 | ₩97,594 | ₩97,875 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩93,225 | ₩96,160 | ₩93,225 | ₩94,967 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩93,131 | ₩94,202 | ₩92,260 | ₩93,319 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩94,190 | ₩94,431 | ₩91,872 | ₩93,508 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,297 | ₩94,512 | ₩92,260 | ₩93,064 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,517 | ₩95,517 | ₩92,461 | ₩93,332 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,455 | ₩96,548 | ₩92,511 | ₩93,741 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩91,095 | ₩95,234 | ₩90,467 | ₩94,230 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,299 | ₩91,466 | ₩87,959 | ₩90,746 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩87,182 | ₩89,889 | ₩87,101 | ₩89,889 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,312 | ₩89,312 | ₩87,597 | ₩87,691 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩90,116 | ₩91,349 | ₩88,441 | ₩88,762 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,879 | ₩89,688 | ₩87,838 | ₩89,312 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,554 | ₩90,907 | ₩88,441 | ₩88,441 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,706 | ₩90,786 | ₩87,235 | ₩89,406 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,899 | ₩92,327 | ₩90,210 | ₩90,802 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,532 | ₩91,296 | ₩89,969 | ₩91,269 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,989 | ₩89,634 | ₩85,989 | ₩89,580 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩85,172 | ₩86,094 | ₩84,629 | ₩85,600 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,755 | ₩85,426 | ₩81,755 | ₩85,426 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,731 | ₩81,714 | ₩79,195 | ₩81,111 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩84,207 | ₩85,312 | ₩79,745 | ₩80,133 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,555 | ₩86,471 | ₩83,523 | ₩84,207 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,880 | ₩84,220 | ₩82,103 | ₩83,550 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,336 | ₩84,582 | ₩81,889 | ₩82,773 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,540 | ₩84,348 | ₩80,066 | ₩83,885 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩87,101 | ₩87,798 | ₩83,858 | ₩84,689 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,791 | ₩87,235 | ₩83,363 | ₩86,632 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,952 | ₩83,952 | ₩81,641 | ₩83,349 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩82,250 | ₩83,081 | ₩81,484 | ₩83,054 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,922 | ₩79,155 | ₩76,850 | ₩79,155 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,735 | ₩79,159 | ₩77,239 | ₩77,319 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩76,220 | ₩77,520 | ₩76,220 | ₩77,359 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩76,180 | ₩76,622 | ₩74,988 | ₩75,055 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,721 | ₩78,883 | ₩77,132 | ₩78,070 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩79,034 | ₩79,142 | ₩77,319 | ₩78,123 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,877 | ₩79,155 | ₩76,823 | ₩79,128 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,914 | ₩79,034 | ₩76,917 | ₩77,086 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,318 | ₩77,505 | ₩74,318 | ₩77,239 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,797 | ₩78,257 | ₩74,523 | ₩76,153 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,477 | ₩80,589 | ₩79,088 | ₩79,812 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,768 | ₩82,478 | ₩80,240 | ₩80,776 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩76,207 | ₩80,240 | ₩76,180 | ₩79,678 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩82,009 | ₩82,049 | ₩78,579 | ₩79,262 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,490 | ₩88,441 | ₩86,297 | ₩87,932 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,987 | ₩91,108 | ₩84,037 | ₩85,574 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,666 | ₩92,760 | ₩90,116 | ₩92,153 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,450 | ₩89,862 | ₩87,450 | ₩89,513 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,279 | ₩87,235 | ₩84,421 | ₩86,297 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,609 | ₩86,289 | ₩84,479 | ₩86,096 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩82,237 | ₩82,853 | ₩81,469 | ₩82,425 | +0.23% | 12.8만 |
|---|