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 | ₩98,767 | ₩100,477 | ₩98,767 | ₩100,143 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,266 | ₩97,591 | ₩95,266 | ₩96,896 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,733 | ₩96,555 | ₩94,330 | ₩95,466 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,032 | ₩99,475 | ₩96,869 | ₩98,620 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,965 | ₩98,728 | ₩96,281 | ₩97,938 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,967 | ₩99,862 | ₩97,217 | ₩98,620 | -0.35% | 2만 |
| 2026.10.01 | ₩98,807 | ₩98,807 | ₩97,337 | ₩97,631 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,517 | ₩100,611 | ₩98,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,994 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,515 | ₩100,424 | ₩98,686 | ₩100,130 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,609 | ₩100,931 | ₩98,085 | ₩99,181 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,631 | ₩104,693 | ₩102,762 | ₩104,646 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,232 | ₩104,232 | ₩101,894 | ₩103,390 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,945 | ₩106,945 | ₩104,205 | ₩104,967 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,742 | ₩110,520 | ₩104,606 | ₩109,644 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,733 | ₩107,733 | ₩105,181 | ₩106,217 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,268 | ₩108,268 | ₩105,949 | ₩107,145 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,638 | ₩108,001 | ₩105,742 | ₩107,266 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩108,014 | ₩108,014 | ₩101,894 | ₩103,845 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,234 | ₩105,876 | ₩103,430 | ₩105,234 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,568 | ₩106,223 | ₩103,771 | ₩105,141 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,070 | ₩110,687 | ₩107,760 | ₩108,001 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,987 | ₩108,468 | ₩106,611 | ₩107,339 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,381 | ₩112,508 | ₩110,105 | ₩110,379 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,058 | ₩111,488 | ₩109,711 | ₩110,112 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,965 | ₩111,555 | ₩109,591 | ₩110,780 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,410 | ₩113,413 | ₩110,406 | ₩113,413 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,744 | ₩109,283 | ₩106,644 | ₩108,508 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,635 | ₩108,065 | ₩104,633 | ₩104,860 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,459 | ₩110,459 | ₩107,486 | ₩109,377 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,724 | ₩115,785 | ₩109,631 | ₩110,780 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,814 | ₩116,206 | ₩113,067 | ₩115,083 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,604 | ₩116,847 | ₩114,170 | ₩114,442 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,508 | ₩117,943 | ₩113,409 | ₩117,929 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,350 | ₩115,738 | ₩113,667 | ₩115,177 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,428 | ₩115,337 | ₩112,491 | ₩114,234 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,827 | ₩111,448 | ₩107,524 | ₩111,181 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,711 | ₩108,535 | ₩103,711 | ₩108,508 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,787 | ₩101,787 | ₩98,793 | ₩98,803 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,105 | ₩103,350 | ₩101,012 | ₩102,642 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,649 | ₩101,867 | ₩99,649 | ₩100,544 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,050 | ₩100,050 | ₩97,617 | ₩98,646 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,722 | ₩102,896 | ₩100,638 | ₩100,825 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,357 | ₩100,771 | ₩99,074 | ₩99,932 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,261 | ₩100,330 | ₩97,140 | ₩99,809 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,914 | ₩100,397 | ₩98,044 | ₩99,923 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,061 | ₩94,023 | ₩91,249 | ₩92,980 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,482 | ₩93,288 | ₩90,335 | ₩92,272 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,524 | ₩87,528 | ₩85,430 | ₩86,125 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,052 | ₩84,281 | ₩81,782 | ₩84,281 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,519 | ₩83,519 | ₩81,248 | ₩82,597 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,600 | ₩85,163 | ₩82,772 | ₩85,016 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,528 | ₩83,747 | ₩79,885 | ₩81,889 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,517 | ₩82,945 | ₩81,109 | ₩81,916 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,401 | ₩84,401 | ₩82,083 | ₩83,479 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,559 | ₩84,695 | ₩82,865 | ₩83,265 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,306 | ₩83,693 | ₩81,943 | ₩83,399 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,254 | ₩86,855 | ₩84,254 | ₩85,350 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,179 | ₩82,420 | ₩79,644 | ₩82,317 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,775 | ₩79,657 | ₩78,254 | ₩78,615 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,735 | ₩79,694 | ₩77,493 | ₩79,230 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,606 | ₩80,606 | ₩78,495 | ₩79,047 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,943 | ₩82,851 | ₩80,660 | ₩81,943 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,626 | ₩84,749 | ₩82,063 | ₩82,063 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,196 | ₩82,691 | ₩80,820 | ₩81,408 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,642 | ₩84,642 | ₩82,597 | ₩83,857 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,038 | ₩84,722 | ₩83,038 | ₩84,348 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,185 | ₩83,553 | ₩79,871 | ₩81,610 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,130 | ₩88,502 | ₩84,014 | ₩84,739 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,693 | ₩90,294 | ₩86,860 | ₩88,196 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,593 | ₩88,572 | ₩86,324 | ₩87,726 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,827 | ₩87,274 | ₩83,827 | ₩84,669 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,800 | ₩84,508 | ₩82,597 | ₩84,014 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,163 | ₩85,163 | ₩82,851 | ₩83,987 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,602 | ₩87,168 | ₩84,602 | ₩85,684 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,867 | ₩85,190 | ₩82,958 | ₩83,546 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,397 | ₩84,403 | ₩81,341 | ₩82,210 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩86,018 | ₩87,568 | ₩85,756 | ₩86,072 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,972 | ₩89,934 | ₩88,263 | ₩89,840 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,437 | ₩96,702 | ₩90,281 | ₩90,963 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,722 | ₩99,836 | ₩93,341 | ₩93,675 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,306 | ₩97,323 | ₩94,878 | ₩96,428 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,410 | ₩96,214 | ₩93,650 | ₩94,357 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,620 | ₩89,319 | ₩86,092 | ₩88,784 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,090 | ₩86,646 | ₩82,029 | ₩85,791 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,038 | ₩85,323 | ₩81,515 | ₩81,582 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,742 | ₩88,510 | ₩83,533 | ₩85,764 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,664 | ₩88,891 | ₩87,237 | ₩87,475 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,771 | ₩94,771 | ₩87,488 | ₩88,049 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,666 | ₩97,152 | ₩95,038 | ₩95,947 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,228 | ₩96,228 | ₩93,902 | ₩94,357 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,735 | ₩97,243 | ₩94,691 | ₩97,136 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,776 | ₩97,025 | ₩93,635 | ₩96,361 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,214 | ₩99,448 | ₩96,081 | ₩99,419 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,542 | ₩96,822 | ₩92,205 | ₩95,947 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,065 | ₩96,361 | ₩94,424 | ₩94,560 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,081 | ₩97,764 | ₩96,081 | ₩97,337 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,878 | ₩94,898 | ₩93,007 | ₩94,156 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,822 | ₩96,709 | ₩93,709 | ₩95,493 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,542 | ₩95,880 | ₩92,927 | ₩94,972 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,586 | ₩95,586 | ₩92,259 | ₩92,994 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,791 | ₩98,152 | ₩95,613 | ₩96,495 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,090 | ₩100,090 | ₩95,546 | ₩96,882 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,395 | ₩105,562 | ₩102,909 | ₩104,433 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,237 | ₩107,145 | ₩104,566 | ₩106,036 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,860 | ₩107,079 | ₩102,442 | ₩106,771 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,564 | ₩108,308 | ₩103,564 | ₩106,531 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,225 | ₩104,205 | ₩101,225 | ₩104,085 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,444 | ₩105,034 | ₩99,996 | ₩100,063 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,992 | ₩101,546 | ₩97,992 | ₩100,731 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,119 | ₩95,119 | ₩93,341 | ₩94,250 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,983 | ₩95,205 | ₩93,301 | ₩93,475 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,107 | ₩97,123 | ₩95,085 | ₩95,212 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,669 | ₩97,180 | ₩95,479 | ₩96,161 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,519 | ₩95,960 | ₩93,996 | ₩93,996 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,767 | ₩99,355 | ₩96,214 | ₩97,083 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,241 | ₩102,629 | ₩101,029 | ₩101,359 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,428 | ₩104,058 | ₩102,168 | ₩103,323 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,617 | ₩103,724 | ₩100,036 | ₩102,091 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,208 | ₩105,208 | ₩103,798 | ₩103,885 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,281 | ₩108,562 | ₩102,241 | ₩102,241 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,350 | ₩109,618 | ₩108,054 | ₩109,043 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,471 | ₩112,317 | ₩109,083 | ₩110,753 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,907 | ₩108,495 | ₩107,179 | ₩107,292 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,459 | ₩110,459 | ₩107,199 | ₩107,840 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,940 | ₩112,250 | ₩110,246 | ₩110,580 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,056 | ₩110,112 | ₩108,087 | ₩109,417 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,268 | ₩110,379 | ₩108,268 | ₩110,326 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,134 | ₩110,147 | ₩107,359 | ₩108,081 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,925 | ₩111,903 | ₩106,477 | ₩108,268 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,591 | ₩105,114 | ₩102,046 | ₩105,047 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,992 | ₩105,034 | ₩103,470 | ₩104,179 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,223 | ₩105,849 | ₩98,668 | ₩105,007 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,470 | ₩107,586 | ₩103,344 | ₩105,729 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,348 | ₩101,279 | ₩96,348 | ₩100,878 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,880 | ₩96,401 | ₩93,395 | ₩94,357 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,176 | ₩95,700 | ₩91,176 | ₩94,678 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,192 | ₩95,279 | ₩91,230 | ₩91,230 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,495 | ₩96,923 | ₩94,323 | ₩95,078 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,147 | ₩93,197 | ₩89,413 | ₩92,152 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,691 | ₩93,876 | ₩88,691 | ₩91,711 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,446 | ₩92,753 | ₩87,822 | ₩89,125 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,600 | ₩93,042 | ₩89,239 | ₩92,139 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,223 | ₩100,898 | ₩97,430 | ₩97,831 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,943 | ₩107,373 | ₩103,698 | ₩104,660 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,232 | ₩106,958 | ₩103,350 | ₩105,381 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,484 | ₩109,484 | ₩103,470 | ₩104,099 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,954 | ₩111,649 | ₩109,246 | ₩110,032 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,718 | ₩112,878 | ₩110,000 | ₩112,370 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩115,030 | ₩116,940 | ₩114,067 | ₩114,909 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,352 | ₩113,840 | ₩106,556 | ₩113,840 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,085 | ₩113,546 | ₩108,869 | ₩112,624 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,379 | ₩116,379 | ₩109,604 | ₩111,904 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,185 | ₩119,413 | ₩116,139 | ₩117,422 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,787 | ₩120,026 | ₩113,613 | ₩117,381 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,954 | ₩128,954 | ₩122,874 | ₩127,390 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,252 | ₩127,418 | ₩125,252 | ₩127,137 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,671 | ₩124,945 | ₩119,652 | ₩124,798 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,101 | ₩123,969 | ₩121,952 | ₩122,473 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,836 | ₩122,513 | ₩117,021 | ₩121,805 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,542 | ₩120,455 | ₩117,542 | ₩120,455 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,319 | ₩116,179 | ₩111,224 | ₩115,604 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,903 | ₩113,426 | ₩110,393 | ₩113,413 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,834 | ₩113,252 | ₩110,834 | ₩112,156 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,361 | ₩110,446 | ₩106,130 | ₩109,150 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,511 | ₩113,292 | ₩108,295 | ₩113,292 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,573 | ₩114,535 | ₩106,344 | ₩106,344 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,308 | ₩115,457 | ₩111,582 | ₩114,976 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,914 | ₩112,958 | ₩110,580 | ₩112,571 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,798 | ₩111,248 | ₩106,798 | ₩110,887 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,615 | ₩105,721 | ₩102,615 | ₩105,462 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,560 | ₩104,753 | ₩99,742 | ₩99,742 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,283 | ₩109,283 | ₩102,361 | ₩106,571 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,749 | ₩108,749 | ₩103,631 | ₩105,996 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,103 | ₩105,181 | ₩99,809 | ₩101,693 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,905 | ₩109,524 | ₩101,052 | ₩101,586 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,863 | ₩123,903 | ₩114,089 | ₩116,900 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,615 | ₩121,885 | ₩118,263 | ₩121,618 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,275 | ₩118,477 | ₩112,905 | ₩118,477 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,359 | ₩121,297 | ₩116,259 | ₩116,513 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,430 | ₩116,339 | ₩114,061 | ₩115,952 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,818 | ₩114,923 | ₩109,818 | ₩113,640 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,923 | ₩114,923 | ₩109,078 | ₩109,818 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,141 | ₩111,969 | ₩109,577 | ₩111,969 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,232 | ₩105,321 | ₩102,352 | ₩104,780 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,446 | ₩105,756 | ₩103,297 | ₩104,633 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,038 | ₩107,038 | ₩102,548 | ₩104,914 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,379 | ₩105,706 | ₩103,831 | ₩104,499 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,976 | ₩104,633 | ₩101,720 | ₩103,698 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,328 | ₩100,851 | ₩98,887 | ₩100,195 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,321 | ₩98,887 | ₩95,763 | ₩98,887 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,949 | ₩98,566 | ₩95,012 | ₩98,566 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,214 | ₩98,874 | ₩96,214 | ₩98,820 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,571 | ₩97,551 | ₩94,033 | ₩94,985 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,306 | ₩95,306 | ₩90,121 | ₩92,633 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,156 | ₩94,905 | ₩92,874 | ₩93,047 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,891 | ₩95,894 | ₩94,210 | ₩94,544 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,918 | ₩95,306 | ₩92,681 | ₩93,836 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,154 | ₩99,515 | ₩97,373 | ₩99,515 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,911 | ₩97,911 | ₩96,388 | ₩97,911 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,566 | ₩98,566 | ₩96,781 | ₩98,499 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,511 | ₩99,027 | ₩97,323 | ₩97,604 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,967 | ₩95,894 | ₩92,967 | ₩94,704 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,874 | ₩93,941 | ₩92,005 | ₩93,061 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,929 | ₩94,170 | ₩91,617 | ₩93,249 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,036 | ₩94,250 | ₩92,005 | ₩92,807 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,252 | ₩95,252 | ₩92,205 | ₩93,074 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,188 | ₩96,281 | ₩92,255 | ₩93,482 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,842 | ₩94,970 | ₩90,217 | ₩93,969 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,052 | ₩91,213 | ₩87,715 | ₩90,495 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,940 | ₩89,640 | ₩86,860 | ₩89,640 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,065 | ₩89,065 | ₩87,355 | ₩87,448 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,867 | ₩91,096 | ₩88,196 | ₩88,516 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,635 | ₩89,439 | ₩87,595 | ₩89,065 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,306 | ₩90,655 | ₩88,196 | ₩88,196 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,455 | ₩90,535 | ₩86,994 | ₩89,159 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,644 | ₩92,072 | ₩89,960 | ₩90,551 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,281 | ₩91,043 | ₩89,720 | ₩91,016 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,751 | ₩89,386 | ₩85,751 | ₩89,332 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,936 | ₩85,855 | ₩84,395 | ₩85,363 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,528 | ₩85,190 | ₩81,528 | ₩85,190 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,510 | ₩81,488 | ₩78,976 | ₩80,887 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,974 | ₩85,076 | ₩79,524 | ₩79,911 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,321 | ₩86,232 | ₩83,292 | ₩83,974 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,651 | ₩83,987 | ₩81,876 | ₩83,319 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,105 | ₩84,348 | ₩81,662 | ₩82,544 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,314 | ₩84,114 | ₩79,845 | ₩83,653 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,860 | ₩87,555 | ₩83,626 | ₩84,455 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,559 | ₩86,994 | ₩83,132 | ₩86,392 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,720 | ₩83,720 | ₩81,415 | ₩83,118 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩82,023 | ₩82,851 | ₩81,258 | ₩82,824 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,706 | ₩78,936 | ₩76,637 | ₩78,936 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,519 | ₩78,940 | ₩77,025 | ₩77,105 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩76,009 | ₩77,306 | ₩76,009 | ₩77,145 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,969 | ₩76,410 | ₩74,780 | ₩74,847 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,506 | ₩78,665 | ₩76,918 | ₩77,853 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,816 | ₩78,922 | ₩77,105 | ₩77,907 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,664 | ₩78,936 | ₩76,611 | ₩78,909 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,695 | ₩78,816 | ₩76,704 | ₩76,873 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,112 | ₩77,291 | ₩74,112 | ₩77,025 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,584 | ₩78,041 | ₩74,316 | ₩75,942 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,257 | ₩80,366 | ₩78,869 | ₩79,591 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,542 | ₩82,250 | ₩80,018 | ₩80,553 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,996 | ₩80,018 | ₩75,969 | ₩79,457 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,782 | ₩81,822 | ₩78,361 | ₩79,043 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,248 | ₩88,196 | ₩86,058 | ₩87,689 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,735 | ₩90,856 | ₩83,804 | ₩85,337 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,415 | ₩92,503 | ₩89,867 | ₩91,898 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,208 | ₩89,613 | ₩87,208 | ₩89,266 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,043 | ₩86,994 | ₩84,188 | ₩86,058 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,375 | ₩86,050 | ₩84,245 | ₩85,858 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩82,009 | ₩82,624 | ₩81,244 | ₩82,196 | +0.23% | 12.8만 |
|---|