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 | ₩98,726 | ₩100,436 | ₩98,726 | ₩100,102 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,226 | ₩97,551 | ₩95,226 | ₩96,856 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,694 | ₩96,515 | ₩94,291 | ₩95,427 | -0.28% | 1.8만 |
| 2026.10.06 | ₩97,991 | ₩99,434 | ₩96,829 | ₩98,579 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,925 | ₩98,687 | ₩96,242 | ₩97,898 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,926 | ₩99,821 | ₩97,177 | ₩98,579 | -0.35% | 2만 |
| 2026.10.01 | ₩98,766 | ₩98,766 | ₩97,297 | ₩97,591 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,476 | ₩100,569 | ₩98,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,953 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,474 | ₩100,382 | ₩98,646 | ₩100,088 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,568 | ₩100,890 | ₩98,045 | ₩99,140 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,588 | ₩104,650 | ₩102,720 | ₩104,603 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,189 | ₩104,189 | ₩101,852 | ₩103,348 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,901 | ₩106,901 | ₩104,163 | ₩104,924 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,699 | ₩110,474 | ₩104,563 | ₩109,599 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,689 | ₩107,689 | ₩105,138 | ₩106,173 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,223 | ₩108,223 | ₩105,906 | ₩107,101 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,594 | ₩107,956 | ₩105,699 | ₩107,221 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,969 | ₩107,969 | ₩101,852 | ₩103,802 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,191 | ₩105,832 | ₩103,388 | ₩105,191 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,525 | ₩106,180 | ₩103,728 | ₩105,098 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,025 | ₩110,641 | ₩107,716 | ₩107,956 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,943 | ₩108,424 | ₩106,567 | ₩107,295 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,336 | ₩112,462 | ₩110,060 | ₩110,334 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,013 | ₩111,442 | ₩109,666 | ₩110,067 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,920 | ₩111,509 | ₩109,546 | ₩110,735 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,364 | ₩113,366 | ₩110,360 | ₩113,366 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,701 | ₩109,238 | ₩106,600 | ₩108,464 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,592 | ₩108,020 | ₩104,590 | ₩104,817 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,414 | ₩110,414 | ₩107,442 | ₩109,332 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,677 | ₩115,737 | ₩109,586 | ₩110,735 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,767 | ₩116,158 | ₩113,020 | ₩115,036 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,557 | ₩116,799 | ₩114,123 | ₩114,394 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,461 | ₩117,894 | ₩113,362 | ₩117,881 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,303 | ₩115,690 | ₩113,620 | ₩115,129 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,381 | ₩115,289 | ₩112,444 | ₩114,187 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,782 | ₩111,402 | ₩107,479 | ₩111,135 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,668 | ₩108,490 | ₩103,668 | ₩108,464 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,745 | ₩101,745 | ₩98,753 | ₩98,762 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,064 | ₩103,308 | ₩100,970 | ₩102,600 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,608 | ₩101,825 | ₩99,608 | ₩100,503 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,008 | ₩100,008 | ₩97,577 | ₩98,606 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,680 | ₩102,854 | ₩100,596 | ₩100,783 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,316 | ₩100,730 | ₩99,033 | ₩99,891 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,220 | ₩100,289 | ₩97,100 | ₩99,768 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,873 | ₩100,356 | ₩98,003 | ₩99,881 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,022 | ₩93,984 | ₩91,211 | ₩92,942 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,444 | ₩93,249 | ₩90,297 | ₩92,234 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,489 | ₩87,492 | ₩85,395 | ₩86,090 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,017 | ₩84,246 | ₩81,749 | ₩84,246 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,485 | ₩83,485 | ₩81,214 | ₩82,563 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,565 | ₩85,128 | ₩82,738 | ₩84,981 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,495 | ₩83,712 | ₩79,852 | ₩81,855 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,483 | ₩82,911 | ₩81,075 | ₩81,882 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,367 | ₩84,367 | ₩82,049 | ₩83,445 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,525 | ₩84,660 | ₩82,830 | ₩83,231 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,271 | ₩83,659 | ₩81,909 | ₩83,365 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,220 | ₩86,819 | ₩84,220 | ₩85,315 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,146 | ₩82,386 | ₩79,611 | ₩82,283 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,743 | ₩79,625 | ₩78,222 | ₩78,583 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,703 | ₩79,661 | ₩77,461 | ₩79,197 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,573 | ₩80,573 | ₩78,463 | ₩79,014 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,909 | ₩82,817 | ₩80,626 | ₩81,909 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,592 | ₩84,714 | ₩82,029 | ₩82,029 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,163 | ₩82,657 | ₩80,787 | ₩81,374 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,607 | ₩84,607 | ₩82,563 | ₩83,823 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,004 | ₩84,687 | ₩83,004 | ₩84,313 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,151 | ₩83,518 | ₩79,838 | ₩81,576 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,093 | ₩88,466 | ₩83,979 | ₩84,705 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,656 | ₩90,257 | ₩86,824 | ₩88,160 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,557 | ₩88,536 | ₩86,289 | ₩87,690 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,792 | ₩87,238 | ₩83,792 | ₩84,634 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,766 | ₩84,473 | ₩82,563 | ₩83,979 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,128 | ₩85,128 | ₩82,817 | ₩83,953 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,567 | ₩87,132 | ₩84,567 | ₩85,649 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,832 | ₩85,155 | ₩82,924 | ₩83,512 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,363 | ₩84,368 | ₩81,308 | ₩82,176 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,983 | ₩87,532 | ₩85,721 | ₩86,036 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,935 | ₩89,897 | ₩88,227 | ₩89,803 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,398 | ₩96,662 | ₩90,244 | ₩90,925 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,682 | ₩99,795 | ₩93,303 | ₩93,637 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,266 | ₩97,283 | ₩94,839 | ₩96,388 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,371 | ₩96,175 | ₩93,611 | ₩94,318 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,584 | ₩89,282 | ₩86,056 | ₩88,748 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,056 | ₩86,611 | ₩81,996 | ₩85,756 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,004 | ₩85,288 | ₩81,481 | ₩81,548 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,706 | ₩88,474 | ₩83,498 | ₩85,729 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,628 | ₩88,855 | ₩87,201 | ₩87,439 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,732 | ₩94,732 | ₩87,452 | ₩88,013 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,627 | ₩97,112 | ₩94,999 | ₩95,908 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,188 | ₩96,188 | ₩93,864 | ₩94,318 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,696 | ₩97,203 | ₩94,652 | ₩97,096 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,736 | ₩96,986 | ₩93,597 | ₩96,322 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,175 | ₩99,407 | ₩96,041 | ₩99,378 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,503 | ₩96,782 | ₩92,167 | ₩95,908 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,026 | ₩96,322 | ₩94,385 | ₩94,521 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,041 | ₩97,724 | ₩96,041 | ₩97,297 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,839 | ₩94,859 | ₩92,969 | ₩94,118 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,784 | ₩96,669 | ₩93,670 | ₩95,453 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,503 | ₩95,841 | ₩92,889 | ₩94,932 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,547 | ₩95,547 | ₩92,221 | ₩92,956 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,751 | ₩98,112 | ₩95,574 | ₩96,455 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,048 | ₩100,048 | ₩95,507 | ₩96,843 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,351 | ₩105,518 | ₩102,867 | ₩104,390 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,193 | ₩107,101 | ₩104,523 | ₩105,993 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,817 | ₩107,034 | ₩102,399 | ₩106,727 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,521 | ₩108,263 | ₩103,521 | ₩106,487 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,184 | ₩104,163 | ₩101,184 | ₩104,042 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,401 | ₩104,991 | ₩99,955 | ₩100,022 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,951 | ₩101,504 | ₩97,951 | ₩100,690 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,079 | ₩95,079 | ₩93,303 | ₩94,211 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,944 | ₩95,166 | ₩93,263 | ₩93,436 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,068 | ₩97,083 | ₩95,046 | ₩95,173 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,629 | ₩97,140 | ₩95,440 | ₩96,121 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,480 | ₩95,921 | ₩93,957 | ₩93,957 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,726 | ₩99,314 | ₩96,175 | ₩97,043 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,199 | ₩102,586 | ₩100,987 | ₩101,317 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,386 | ₩104,016 | ₩102,126 | ₩103,281 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,575 | ₩103,682 | ₩99,995 | ₩102,049 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,164 | ₩105,164 | ₩103,755 | ₩103,842 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,237 | ₩108,517 | ₩102,199 | ₩102,199 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,305 | ₩109,572 | ₩108,010 | ₩108,998 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,425 | ₩112,271 | ₩109,038 | ₩110,708 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,863 | ₩108,450 | ₩107,135 | ₩107,248 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,414 | ₩110,414 | ₩107,155 | ₩107,796 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,895 | ₩112,204 | ₩110,200 | ₩110,534 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,011 | ₩110,067 | ₩108,043 | ₩109,372 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,223 | ₩110,334 | ₩108,223 | ₩110,280 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,090 | ₩110,101 | ₩107,315 | ₩108,036 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,880 | ₩111,857 | ₩106,433 | ₩108,223 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,548 | ₩105,071 | ₩102,004 | ₩105,004 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,949 | ₩104,991 | ₩103,428 | ₩104,136 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,182 | ₩105,806 | ₩98,627 | ₩104,964 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,428 | ₩107,542 | ₩103,301 | ₩105,685 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,308 | ₩101,237 | ₩96,308 | ₩100,837 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,841 | ₩96,362 | ₩93,356 | ₩94,318 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,139 | ₩95,660 | ₩91,139 | ₩94,639 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,154 | ₩95,240 | ₩91,192 | ₩91,192 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,455 | ₩96,883 | ₩94,285 | ₩95,039 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,110 | ₩93,159 | ₩89,376 | ₩92,114 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,654 | ₩93,837 | ₩88,654 | ₩91,673 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,408 | ₩92,715 | ₩87,786 | ₩89,089 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,563 | ₩93,004 | ₩89,202 | ₩92,101 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,182 | ₩100,857 | ₩97,390 | ₩97,791 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,899 | ₩107,328 | ₩103,655 | ₩104,617 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,189 | ₩106,914 | ₩103,308 | ₩105,338 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,439 | ₩109,439 | ₩103,428 | ₩104,056 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,908 | ₩111,603 | ₩109,201 | ₩109,986 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,671 | ₩112,832 | ₩109,954 | ₩112,324 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩114,982 | ₩116,892 | ₩114,020 | ₩114,862 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,307 | ₩113,793 | ₩106,512 | ₩113,793 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,040 | ₩113,500 | ₩108,824 | ₩112,578 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,331 | ₩116,331 | ₩109,559 | ₩111,858 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,136 | ₩119,364 | ₩116,091 | ₩117,373 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,738 | ₩119,977 | ₩113,566 | ₩117,333 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,901 | ₩128,901 | ₩122,823 | ₩127,338 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,201 | ₩127,366 | ₩125,201 | ₩127,084 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,621 | ₩124,894 | ₩119,603 | ₩124,747 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,050 | ₩123,918 | ₩121,901 | ₩122,422 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,787 | ₩122,462 | ₩116,973 | ₩121,755 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,493 | ₩120,405 | ₩117,493 | ₩120,405 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,272 | ₩116,131 | ₩111,178 | ₩115,557 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,857 | ₩113,379 | ₩110,347 | ₩113,366 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,788 | ₩113,206 | ₩110,788 | ₩112,110 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,317 | ₩110,401 | ₩106,086 | ₩109,105 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,466 | ₩113,246 | ₩108,250 | ₩113,246 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,526 | ₩114,488 | ₩106,300 | ₩106,300 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,261 | ₩115,410 | ₩111,536 | ₩114,929 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,868 | ₩112,912 | ₩110,534 | ₩112,524 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,754 | ₩111,202 | ₩106,754 | ₩110,841 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,573 | ₩105,677 | ₩102,573 | ₩105,418 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,518 | ₩104,710 | ₩99,701 | ₩99,701 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,238 | ₩109,238 | ₩102,319 | ₩106,527 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,704 | ₩108,704 | ₩103,588 | ₩105,952 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,062 | ₩105,138 | ₩99,768 | ₩101,651 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,861 | ₩109,479 | ₩101,010 | ₩101,544 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,812 | ₩123,852 | ₩114,042 | ₩116,852 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,566 | ₩121,835 | ₩118,215 | ₩121,568 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,226 | ₩118,428 | ₩112,858 | ₩118,428 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,310 | ₩121,247 | ₩116,211 | ₩116,465 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,383 | ₩116,291 | ₩114,014 | ₩115,904 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,773 | ₩114,875 | ₩109,773 | ₩113,593 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,875 | ₩114,875 | ₩109,033 | ₩109,773 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,095 | ₩111,923 | ₩109,532 | ₩111,923 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,189 | ₩105,278 | ₩102,310 | ₩104,737 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,403 | ₩105,712 | ₩103,254 | ₩104,590 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩106,994 | ₩106,994 | ₩102,506 | ₩104,871 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,336 | ₩105,663 | ₩103,789 | ₩104,456 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,934 | ₩104,590 | ₩101,678 | ₩103,655 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,287 | ₩100,810 | ₩98,846 | ₩100,154 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,282 | ₩98,846 | ₩95,723 | ₩98,846 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,909 | ₩98,526 | ₩94,973 | ₩98,526 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,175 | ₩98,833 | ₩96,175 | ₩98,779 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,532 | ₩97,510 | ₩93,995 | ₩94,946 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,266 | ₩95,266 | ₩90,084 | ₩92,595 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,118 | ₩94,866 | ₩92,835 | ₩93,009 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,852 | ₩95,854 | ₩94,171 | ₩94,505 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,879 | ₩95,266 | ₩92,643 | ₩93,797 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,113 | ₩99,474 | ₩97,333 | ₩99,474 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,871 | ₩97,871 | ₩96,348 | ₩97,871 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,526 | ₩98,526 | ₩96,741 | ₩98,459 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,470 | ₩98,986 | ₩97,283 | ₩97,564 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,929 | ₩95,854 | ₩92,929 | ₩94,665 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,835 | ₩93,903 | ₩91,967 | ₩93,022 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,891 | ₩94,131 | ₩91,580 | ₩93,211 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩93,997 | ₩94,211 | ₩91,967 | ₩92,769 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,213 | ₩95,213 | ₩92,167 | ₩93,036 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,148 | ₩96,242 | ₩92,217 | ₩93,443 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,805 | ₩94,931 | ₩90,180 | ₩93,931 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,015 | ₩91,175 | ₩87,679 | ₩90,458 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,905 | ₩89,603 | ₩86,824 | ₩89,603 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,028 | ₩89,028 | ₩87,319 | ₩87,412 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,830 | ₩91,059 | ₩88,160 | ₩88,479 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,599 | ₩89,402 | ₩87,559 | ₩89,028 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,269 | ₩90,618 | ₩88,160 | ₩88,160 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,418 | ₩90,498 | ₩86,958 | ₩89,122 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,606 | ₩92,034 | ₩89,923 | ₩90,514 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,244 | ₩91,005 | ₩89,683 | ₩90,979 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,716 | ₩89,349 | ₩85,716 | ₩89,296 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,901 | ₩85,820 | ₩84,360 | ₩85,328 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,495 | ₩85,155 | ₩81,495 | ₩85,155 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,478 | ₩81,455 | ₩78,943 | ₩80,854 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,939 | ₩85,041 | ₩79,491 | ₩79,878 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,286 | ₩86,197 | ₩83,258 | ₩83,939 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,617 | ₩83,953 | ₩81,842 | ₩83,285 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,071 | ₩84,313 | ₩81,628 | ₩82,510 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,281 | ₩84,079 | ₩79,812 | ₩83,619 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,824 | ₩87,519 | ₩83,592 | ₩84,420 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,525 | ₩86,958 | ₩83,098 | ₩86,357 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,685 | ₩83,685 | ₩81,381 | ₩83,084 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩81,989 | ₩82,817 | ₩81,225 | ₩82,790 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,674 | ₩78,903 | ₩76,606 | ₩78,903 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,487 | ₩78,907 | ₩76,993 | ₩77,073 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,978 | ₩77,274 | ₩75,978 | ₩77,113 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,938 | ₩76,379 | ₩74,749 | ₩74,816 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,474 | ₩78,632 | ₩76,886 | ₩77,821 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,783 | ₩78,890 | ₩77,073 | ₩77,875 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,633 | ₩78,903 | ₩76,579 | ₩78,877 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,663 | ₩78,783 | ₩76,673 | ₩76,841 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,081 | ₩77,259 | ₩74,081 | ₩76,993 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,552 | ₩78,008 | ₩74,286 | ₩75,911 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,224 | ₩80,333 | ₩78,837 | ₩79,558 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,508 | ₩82,216 | ₩79,985 | ₩80,520 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,965 | ₩79,985 | ₩75,938 | ₩79,424 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,749 | ₩81,789 | ₩78,329 | ₩79,010 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,212 | ₩88,160 | ₩86,023 | ₩87,653 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,698 | ₩90,818 | ₩83,770 | ₩85,302 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,378 | ₩92,465 | ₩89,830 | ₩91,860 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,172 | ₩89,576 | ₩87,172 | ₩89,229 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,008 | ₩86,958 | ₩84,153 | ₩86,023 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,340 | ₩86,015 | ₩84,210 | ₩85,823 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,976 | ₩82,590 | ₩81,210 | ₩82,163 | +0.23% | 12.8만 |
|---|