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 | ₩98,718 | ₩100,428 | ₩98,718 | ₩100,094 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,218 | ₩97,543 | ₩95,218 | ₩96,848 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,686 | ₩96,507 | ₩94,284 | ₩95,419 | -0.28% | 1.8만 |
| 2026.10.06 | ₩97,983 | ₩99,426 | ₩96,821 | ₩98,571 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,916 | ₩98,679 | ₩96,234 | ₩97,890 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,918 | ₩99,813 | ₩97,169 | ₩98,571 | -0.35% | 2만 |
| 2026.10.01 | ₩98,758 | ₩98,758 | ₩97,289 | ₩97,583 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,468 | ₩100,561 | ₩98,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,945 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,466 | ₩100,374 | ₩98,638 | ₩100,080 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,559 | ₩100,882 | ₩98,037 | ₩99,132 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,580 | ₩104,642 | ₩102,711 | ₩104,595 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,181 | ₩104,181 | ₩101,843 | ₩103,339 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,892 | ₩106,892 | ₩104,154 | ₩104,915 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,690 | ₩110,465 | ₩104,555 | ₩109,590 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,680 | ₩107,680 | ₩105,129 | ₩106,164 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,214 | ₩108,214 | ₩105,897 | ₩107,092 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,585 | ₩107,947 | ₩105,690 | ₩107,213 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,961 | ₩107,961 | ₩101,843 | ₩103,793 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,182 | ₩105,824 | ₩103,379 | ₩105,182 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,516 | ₩106,171 | ₩103,720 | ₩105,089 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,016 | ₩110,632 | ₩107,707 | ₩107,947 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,934 | ₩108,415 | ₩106,558 | ₩107,286 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,326 | ₩112,452 | ₩110,051 | ₩110,325 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,004 | ₩111,433 | ₩109,657 | ₩110,058 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,911 | ₩111,500 | ₩109,537 | ₩110,725 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,355 | ₩113,357 | ₩110,351 | ₩113,357 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,692 | ₩109,229 | ₩106,592 | ₩108,455 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,583 | ₩108,011 | ₩104,581 | ₩104,808 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,405 | ₩110,405 | ₩107,433 | ₩109,323 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,667 | ₩115,727 | ₩109,577 | ₩110,725 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,757 | ₩116,148 | ₩113,011 | ₩115,026 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,547 | ₩116,789 | ₩114,114 | ₩114,385 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,452 | ₩117,884 | ₩113,353 | ₩117,871 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,293 | ₩115,681 | ₩113,610 | ₩115,120 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,372 | ₩115,280 | ₩112,435 | ₩114,178 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,774 | ₩111,393 | ₩107,470 | ₩111,126 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,660 | ₩108,481 | ₩103,660 | ₩108,455 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,736 | ₩101,736 | ₩98,745 | ₩98,754 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,055 | ₩103,299 | ₩100,962 | ₩102,591 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,599 | ₩101,817 | ₩99,599 | ₩100,494 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,000 | ₩100,000 | ₩97,569 | ₩98,598 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,671 | ₩102,845 | ₩100,588 | ₩100,775 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,307 | ₩100,721 | ₩99,025 | ₩99,883 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,212 | ₩100,281 | ₩97,092 | ₩99,760 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,865 | ₩100,347 | ₩97,995 | ₩99,873 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,015 | ₩93,976 | ₩91,204 | ₩92,935 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,437 | ₩93,242 | ₩90,290 | ₩92,227 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,482 | ₩87,485 | ₩85,388 | ₩86,083 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,011 | ₩84,239 | ₩81,742 | ₩84,239 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,478 | ₩83,478 | ₩81,208 | ₩82,557 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,558 | ₩85,121 | ₩82,731 | ₩84,974 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,488 | ₩83,705 | ₩79,845 | ₩81,849 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,476 | ₩82,904 | ₩81,069 | ₩81,875 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,360 | ₩84,360 | ₩82,042 | ₩83,438 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,518 | ₩84,653 | ₩82,824 | ₩83,224 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,264 | ₩83,652 | ₩81,902 | ₩83,358 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,213 | ₩86,812 | ₩84,213 | ₩85,308 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,139 | ₩82,379 | ₩79,605 | ₩82,276 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,737 | ₩79,618 | ₩78,216 | ₩78,576 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,696 | ₩79,654 | ₩77,454 | ₩79,191 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,566 | ₩80,566 | ₩78,456 | ₩79,008 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,902 | ₩82,810 | ₩80,620 | ₩81,902 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,585 | ₩84,707 | ₩82,022 | ₩82,022 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,156 | ₩82,650 | ₩80,780 | ₩81,368 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,600 | ₩84,600 | ₩82,557 | ₩83,816 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩82,997 | ₩84,680 | ₩82,997 | ₩84,306 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,144 | ₩83,512 | ₩79,832 | ₩81,569 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,086 | ₩88,459 | ₩83,972 | ₩84,698 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,649 | ₩90,250 | ₩86,817 | ₩88,153 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,550 | ₩88,528 | ₩86,282 | ₩87,683 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,785 | ₩87,231 | ₩83,785 | ₩84,627 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,759 | ₩84,467 | ₩82,557 | ₩83,972 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,121 | ₩85,121 | ₩82,810 | ₩83,946 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,560 | ₩87,124 | ₩84,560 | ₩85,642 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,825 | ₩85,148 | ₩82,917 | ₩83,505 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,356 | ₩84,361 | ₩81,301 | ₩82,169 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,976 | ₩87,525 | ₩85,714 | ₩86,029 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,928 | ₩89,889 | ₩88,220 | ₩89,796 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,390 | ₩96,654 | ₩90,237 | ₩90,918 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,674 | ₩99,786 | ₩93,295 | ₩93,629 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,259 | ₩97,275 | ₩94,831 | ₩96,381 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,364 | ₩96,167 | ₩93,604 | ₩94,310 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,577 | ₩89,275 | ₩86,049 | ₩88,741 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,049 | ₩86,604 | ₩81,989 | ₩85,749 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩82,997 | ₩85,281 | ₩81,475 | ₩81,541 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,699 | ₩88,467 | ₩83,491 | ₩85,722 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,620 | ₩88,847 | ₩87,194 | ₩87,432 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,724 | ₩94,724 | ₩87,445 | ₩88,006 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,619 | ₩97,104 | ₩94,991 | ₩95,900 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,180 | ₩96,180 | ₩93,856 | ₩94,310 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,688 | ₩97,195 | ₩94,644 | ₩97,088 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,728 | ₩96,978 | ₩93,589 | ₩96,314 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,167 | ₩99,399 | ₩96,033 | ₩99,370 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,496 | ₩96,775 | ₩92,160 | ₩95,900 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,018 | ₩96,314 | ₩94,377 | ₩94,513 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,033 | ₩97,716 | ₩96,033 | ₩97,289 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,831 | ₩94,851 | ₩92,961 | ₩94,110 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,776 | ₩96,661 | ₩93,662 | ₩95,446 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,496 | ₩95,833 | ₩92,881 | ₩94,925 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,539 | ₩95,539 | ₩92,213 | ₩92,948 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,743 | ₩98,103 | ₩95,566 | ₩96,447 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,040 | ₩100,040 | ₩95,499 | ₩96,835 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,343 | ₩105,510 | ₩102,858 | ₩104,381 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,184 | ₩107,092 | ₩104,515 | ₩105,984 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,808 | ₩107,026 | ₩102,391 | ₩106,718 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,513 | ₩108,254 | ₩103,513 | ₩106,478 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,175 | ₩104,154 | ₩101,175 | ₩104,034 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,393 | ₩104,982 | ₩99,947 | ₩100,013 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,943 | ₩101,496 | ₩97,943 | ₩100,681 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,072 | ₩95,072 | ₩93,295 | ₩94,203 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,936 | ₩95,158 | ₩93,255 | ₩93,429 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,060 | ₩97,075 | ₩95,038 | ₩95,165 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,621 | ₩97,132 | ₩95,432 | ₩96,113 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,472 | ₩95,913 | ₩93,950 | ₩93,950 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,718 | ₩99,306 | ₩96,167 | ₩97,035 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,191 | ₩102,578 | ₩100,979 | ₩101,309 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,378 | ₩104,007 | ₩102,117 | ₩103,272 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,566 | ₩103,673 | ₩99,987 | ₩102,041 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,156 | ₩105,156 | ₩103,747 | ₩103,833 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,228 | ₩108,508 | ₩102,191 | ₩102,191 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,296 | ₩109,563 | ₩108,001 | ₩108,989 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,416 | ₩112,261 | ₩109,029 | ₩110,699 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,854 | ₩108,441 | ₩107,126 | ₩107,239 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,405 | ₩110,405 | ₩107,146 | ₩107,787 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,886 | ₩112,195 | ₩110,191 | ₩110,525 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,002 | ₩110,058 | ₩108,034 | ₩109,363 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,214 | ₩110,325 | ₩108,214 | ₩110,271 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,081 | ₩110,092 | ₩107,306 | ₩108,027 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,871 | ₩111,847 | ₩106,425 | ₩108,214 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,540 | ₩105,062 | ₩101,996 | ₩104,995 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,940 | ₩104,982 | ₩103,419 | ₩104,127 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,174 | ₩105,797 | ₩98,619 | ₩104,955 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,419 | ₩107,533 | ₩103,292 | ₩105,677 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,300 | ₩101,229 | ₩96,300 | ₩100,828 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,833 | ₩96,354 | ₩93,349 | ₩94,310 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,131 | ₩95,653 | ₩91,131 | ₩94,631 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,146 | ₩95,232 | ₩91,185 | ₩91,185 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,447 | ₩96,875 | ₩94,277 | ₩95,031 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,103 | ₩93,151 | ₩89,368 | ₩92,106 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,647 | ₩93,829 | ₩88,647 | ₩91,666 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,400 | ₩92,707 | ₩87,779 | ₩89,081 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,555 | ₩92,996 | ₩89,195 | ₩92,093 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,174 | ₩100,848 | ₩97,382 | ₩97,783 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,890 | ₩107,319 | ₩103,646 | ₩104,608 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,181 | ₩106,905 | ₩103,299 | ₩105,329 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,430 | ₩109,430 | ₩103,419 | ₩104,047 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,899 | ₩111,594 | ₩109,192 | ₩109,977 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,662 | ₩112,822 | ₩109,945 | ₩112,315 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩114,973 | ₩116,883 | ₩114,011 | ₩114,853 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,298 | ₩113,784 | ₩106,503 | ₩113,784 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,031 | ₩113,490 | ₩108,815 | ₩112,569 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,322 | ₩116,322 | ₩109,550 | ₩111,849 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,127 | ₩119,354 | ₩116,081 | ₩117,364 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,728 | ₩119,967 | ₩113,557 | ₩117,323 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,890 | ₩128,890 | ₩122,813 | ₩127,328 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,190 | ₩127,356 | ₩125,190 | ₩127,074 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,611 | ₩124,883 | ₩119,593 | ₩124,736 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,040 | ₩123,908 | ₩121,891 | ₩122,412 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,778 | ₩122,452 | ₩116,963 | ₩121,744 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,484 | ₩120,395 | ₩117,484 | ₩120,395 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,263 | ₩116,121 | ₩111,169 | ₩115,547 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,847 | ₩113,370 | ₩110,338 | ₩113,357 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,779 | ₩113,196 | ₩110,779 | ₩112,101 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,308 | ₩110,391 | ₩106,077 | ₩109,096 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,457 | ₩113,236 | ₩108,241 | ₩113,236 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,517 | ₩114,479 | ₩106,291 | ₩106,291 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,252 | ₩115,400 | ₩111,527 | ₩114,919 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,859 | ₩112,902 | ₩110,525 | ₩112,515 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,745 | ₩111,193 | ₩106,745 | ₩110,832 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,565 | ₩105,669 | ₩102,565 | ₩105,409 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,509 | ₩104,702 | ₩99,693 | ₩99,693 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,229 | ₩109,229 | ₩102,311 | ₩106,518 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,695 | ₩108,695 | ₩103,580 | ₩105,944 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,054 | ₩105,129 | ₩99,760 | ₩101,643 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,852 | ₩109,470 | ₩101,002 | ₩101,536 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,801 | ₩123,841 | ₩114,032 | ₩116,843 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,556 | ₩121,825 | ₩118,205 | ₩121,558 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,217 | ₩118,419 | ₩112,849 | ₩118,419 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,300 | ₩121,237 | ₩116,202 | ₩116,455 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,373 | ₩116,282 | ₩114,004 | ₩115,894 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,764 | ₩114,866 | ₩109,764 | ₩113,584 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,866 | ₩114,866 | ₩109,024 | ₩109,764 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,086 | ₩111,914 | ₩109,523 | ₩111,914 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,181 | ₩105,269 | ₩102,301 | ₩104,728 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,394 | ₩105,703 | ₩103,246 | ₩104,581 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩106,986 | ₩106,986 | ₩102,498 | ₩104,862 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,328 | ₩105,654 | ₩103,780 | ₩104,448 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,925 | ₩104,581 | ₩101,670 | ₩103,646 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,279 | ₩100,802 | ₩98,838 | ₩100,146 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,274 | ₩98,838 | ₩95,715 | ₩98,838 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,901 | ₩98,518 | ₩94,965 | ₩98,518 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,167 | ₩98,825 | ₩96,167 | ₩98,771 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,524 | ₩97,502 | ₩93,987 | ₩94,938 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,259 | ₩95,259 | ₩90,076 | ₩92,587 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,110 | ₩94,858 | ₩92,828 | ₩93,001 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,845 | ₩95,846 | ₩94,163 | ₩94,497 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,871 | ₩95,259 | ₩92,635 | ₩93,789 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,105 | ₩99,466 | ₩97,325 | ₩99,466 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,863 | ₩97,863 | ₩96,340 | ₩97,863 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,518 | ₩98,518 | ₩96,733 | ₩98,451 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,462 | ₩98,978 | ₩97,275 | ₩97,556 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,921 | ₩95,846 | ₩92,921 | ₩94,658 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,828 | ₩93,895 | ₩91,960 | ₩93,015 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,883 | ₩94,123 | ₩91,572 | ₩93,203 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩93,990 | ₩94,203 | ₩91,960 | ₩92,761 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,205 | ₩95,205 | ₩92,160 | ₩93,028 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,140 | ₩96,234 | ₩92,209 | ₩93,435 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,797 | ₩94,923 | ₩90,172 | ₩93,923 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,008 | ₩91,167 | ₩87,672 | ₩90,450 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,897 | ₩89,595 | ₩86,817 | ₩89,595 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,021 | ₩89,021 | ₩87,311 | ₩87,405 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,822 | ₩91,051 | ₩88,153 | ₩88,472 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,592 | ₩89,395 | ₩87,552 | ₩89,021 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,261 | ₩90,610 | ₩88,153 | ₩88,153 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,410 | ₩90,490 | ₩86,951 | ₩89,115 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,599 | ₩92,026 | ₩89,916 | ₩90,506 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,237 | ₩90,998 | ₩89,676 | ₩90,971 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,709 | ₩89,342 | ₩85,709 | ₩89,288 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,894 | ₩85,813 | ₩84,353 | ₩85,321 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,488 | ₩85,148 | ₩81,488 | ₩85,148 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,471 | ₩81,448 | ₩78,937 | ₩80,847 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,932 | ₩85,034 | ₩79,485 | ₩79,872 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,280 | ₩86,189 | ₩83,251 | ₩83,932 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,610 | ₩83,946 | ₩81,835 | ₩83,278 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,064 | ₩84,306 | ₩81,622 | ₩82,503 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,274 | ₩84,072 | ₩79,805 | ₩83,612 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,817 | ₩87,512 | ₩83,585 | ₩84,413 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,518 | ₩86,951 | ₩83,091 | ₩86,350 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,678 | ₩83,678 | ₩81,374 | ₩83,077 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩81,982 | ₩82,810 | ₩81,218 | ₩82,784 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,668 | ₩78,897 | ₩76,600 | ₩78,897 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,481 | ₩78,901 | ₩76,987 | ₩77,067 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,972 | ₩77,267 | ₩75,972 | ₩77,107 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,932 | ₩76,372 | ₩74,743 | ₩74,810 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,468 | ₩78,626 | ₩76,880 | ₩77,815 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,777 | ₩78,883 | ₩77,067 | ₩77,868 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,626 | ₩78,897 | ₩76,573 | ₩78,870 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,656 | ₩78,777 | ₩76,666 | ₩76,835 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,075 | ₩77,253 | ₩74,075 | ₩76,987 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,546 | ₩78,002 | ₩74,280 | ₩75,905 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,217 | ₩80,326 | ₩78,830 | ₩79,551 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,501 | ₩82,209 | ₩79,979 | ₩80,513 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,958 | ₩79,979 | ₩75,932 | ₩79,418 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,742 | ₩81,782 | ₩78,323 | ₩79,004 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,205 | ₩88,153 | ₩86,016 | ₩87,645 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,691 | ₩90,811 | ₩83,763 | ₩85,295 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,370 | ₩92,458 | ₩89,822 | ₩91,853 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,165 | ₩89,569 | ₩87,165 | ₩89,221 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,001 | ₩86,951 | ₩84,146 | ₩86,016 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,333 | ₩86,008 | ₩84,203 | ₩85,816 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,969 | ₩82,583 | ₩81,204 | ₩82,156 | +0.23% | 12.8만 |
|---|