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 | ₩98,742 | ₩100,452 | ₩98,742 | ₩100,118 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,242 | ₩97,567 | ₩95,242 | ₩96,872 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,710 | ₩96,531 | ₩94,307 | ₩95,442 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,007 | ₩99,450 | ₩96,845 | ₩98,595 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,941 | ₩98,704 | ₩96,257 | ₩97,914 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,943 | ₩99,838 | ₩97,193 | ₩98,595 | -0.35% | 2만 |
| 2026.10.01 | ₩98,782 | ₩98,782 | ₩97,313 | ₩97,607 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,492 | ₩100,586 | ₩98,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,969 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,490 | ₩100,399 | ₩98,662 | ₩100,105 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,584 | ₩100,907 | ₩98,061 | ₩99,156 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,605 | ₩104,667 | ₩102,737 | ₩104,621 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,206 | ₩104,206 | ₩101,868 | ₩103,365 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,918 | ₩106,918 | ₩104,180 | ₩104,941 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,716 | ₩110,492 | ₩104,581 | ₩109,617 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,707 | ₩107,707 | ₩105,155 | ₩106,190 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,241 | ₩108,241 | ₩105,923 | ₩107,119 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,611 | ₩107,974 | ₩105,716 | ₩107,239 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,987 | ₩107,987 | ₩101,868 | ₩103,819 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,208 | ₩105,850 | ₩103,405 | ₩105,208 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,542 | ₩106,197 | ₩103,746 | ₩105,115 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,043 | ₩110,659 | ₩107,733 | ₩107,974 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,961 | ₩108,441 | ₩106,584 | ₩107,313 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,354 | ₩112,480 | ₩110,078 | ₩110,352 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,031 | ₩111,461 | ₩109,684 | ₩110,085 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,938 | ₩111,528 | ₩109,564 | ₩110,753 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,383 | ₩113,385 | ₩110,379 | ₩113,385 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,718 | ₩109,256 | ₩106,618 | ₩108,482 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,609 | ₩108,038 | ₩104,607 | ₩104,834 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,432 | ₩110,432 | ₩107,460 | ₩109,350 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,696 | ₩115,756 | ₩109,604 | ₩110,753 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,785 | ₩116,177 | ₩113,039 | ₩115,055 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,576 | ₩116,818 | ₩114,142 | ₩114,413 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,480 | ₩117,914 | ₩113,381 | ₩117,900 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,322 | ₩115,709 | ₩113,638 | ₩115,148 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,400 | ₩115,308 | ₩112,463 | ₩114,206 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,800 | ₩111,421 | ₩107,497 | ₩111,154 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,685 | ₩108,508 | ₩103,685 | ₩108,482 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,762 | ₩101,762 | ₩98,769 | ₩98,778 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,080 | ₩103,325 | ₩100,987 | ₩102,617 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,624 | ₩101,842 | ₩99,624 | ₩100,519 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,025 | ₩100,025 | ₩97,593 | ₩98,622 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,697 | ₩102,870 | ₩100,613 | ₩100,800 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,332 | ₩100,746 | ₩99,050 | ₩99,907 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,237 | ₩100,305 | ₩97,116 | ₩99,784 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,889 | ₩100,372 | ₩98,020 | ₩99,898 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,038 | ₩94,000 | ₩91,226 | ₩92,957 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,459 | ₩93,265 | ₩90,312 | ₩92,249 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,503 | ₩87,507 | ₩85,409 | ₩86,104 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,031 | ₩84,260 | ₩81,762 | ₩84,260 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,499 | ₩83,499 | ₩81,228 | ₩82,577 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,579 | ₩85,142 | ₩82,752 | ₩84,995 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,508 | ₩83,726 | ₩79,865 | ₩81,869 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,497 | ₩82,924 | ₩81,089 | ₩81,896 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,380 | ₩84,380 | ₩82,063 | ₩83,459 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,539 | ₩84,674 | ₩82,844 | ₩83,245 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,285 | ₩83,672 | ₩81,922 | ₩83,379 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,234 | ₩86,833 | ₩84,234 | ₩85,329 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,159 | ₩82,399 | ₩79,624 | ₩82,296 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,756 | ₩79,638 | ₩78,235 | ₩78,596 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,716 | ₩79,674 | ₩77,473 | ₩79,210 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,586 | ₩80,586 | ₩78,475 | ₩79,027 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,922 | ₩82,831 | ₩80,640 | ₩81,922 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,606 | ₩84,728 | ₩82,043 | ₩82,043 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,176 | ₩82,670 | ₩80,800 | ₩81,388 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,621 | ₩84,621 | ₩82,577 | ₩83,837 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,018 | ₩84,701 | ₩83,018 | ₩84,327 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,165 | ₩83,532 | ₩79,852 | ₩81,590 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,108 | ₩88,481 | ₩83,993 | ₩84,718 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,671 | ₩90,272 | ₩86,839 | ₩88,175 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,572 | ₩88,550 | ₩86,303 | ₩87,704 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,806 | ₩87,253 | ₩83,806 | ₩84,648 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,779 | ₩84,487 | ₩82,577 | ₩83,993 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,142 | ₩85,142 | ₩82,831 | ₩83,966 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,581 | ₩87,146 | ₩84,581 | ₩85,663 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,846 | ₩85,169 | ₩82,938 | ₩83,525 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,377 | ₩84,382 | ₩81,321 | ₩82,189 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,997 | ₩87,547 | ₩85,735 | ₩86,050 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,950 | ₩89,911 | ₩88,241 | ₩89,818 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,414 | ₩96,678 | ₩90,259 | ₩90,940 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,698 | ₩99,811 | ₩93,318 | ₩93,652 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,282 | ₩97,299 | ₩94,855 | ₩96,404 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,387 | ₩96,191 | ₩93,627 | ₩94,334 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,598 | ₩89,297 | ₩86,071 | ₩88,763 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,069 | ₩86,625 | ₩82,009 | ₩85,770 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,018 | ₩85,302 | ₩81,495 | ₩81,562 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,720 | ₩88,489 | ₩83,512 | ₩85,743 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,642 | ₩88,869 | ₩87,215 | ₩87,453 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,748 | ₩94,748 | ₩87,467 | ₩88,028 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,643 | ₩97,128 | ₩95,015 | ₩95,923 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,204 | ₩96,204 | ₩93,879 | ₩94,334 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,712 | ₩97,219 | ₩94,668 | ₩97,112 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,752 | ₩97,002 | ₩93,612 | ₩96,338 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,191 | ₩99,424 | ₩96,057 | ₩99,394 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,519 | ₩96,798 | ₩92,183 | ₩95,923 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,042 | ₩96,338 | ₩94,400 | ₩94,537 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,057 | ₩97,740 | ₩96,057 | ₩97,313 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,855 | ₩94,875 | ₩92,984 | ₩94,133 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,799 | ₩96,685 | ₩93,686 | ₩95,469 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,519 | ₩95,857 | ₩92,904 | ₩94,948 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,563 | ₩95,563 | ₩92,236 | ₩92,971 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,767 | ₩98,128 | ₩95,589 | ₩96,471 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,065 | ₩100,065 | ₩95,523 | ₩96,859 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,369 | ₩105,536 | ₩102,884 | ₩104,407 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,210 | ₩107,119 | ₩104,540 | ₩106,010 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,834 | ₩107,052 | ₩102,416 | ₩106,745 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,538 | ₩108,281 | ₩103,538 | ₩106,504 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,200 | ₩104,180 | ₩101,200 | ₩104,059 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,418 | ₩105,008 | ₩99,971 | ₩100,038 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,967 | ₩101,521 | ₩97,967 | ₩100,706 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,095 | ₩95,095 | ₩93,318 | ₩94,227 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,959 | ₩95,182 | ₩93,278 | ₩93,452 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,084 | ₩97,099 | ₩95,062 | ₩95,189 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,645 | ₩97,156 | ₩95,456 | ₩96,137 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,496 | ₩95,937 | ₩93,973 | ₩93,973 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,742 | ₩99,330 | ₩96,191 | ₩97,059 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,216 | ₩102,603 | ₩101,004 | ₩101,334 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,403 | ₩104,033 | ₩102,142 | ₩103,298 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,592 | ₩103,699 | ₩100,011 | ₩102,066 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,182 | ₩105,182 | ₩103,772 | ₩103,859 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,254 | ₩108,535 | ₩102,216 | ₩102,216 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,323 | ₩109,590 | ₩108,027 | ₩109,016 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,443 | ₩112,289 | ₩109,056 | ₩110,726 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,880 | ₩108,468 | ₩107,152 | ₩107,266 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,432 | ₩110,432 | ₩107,172 | ₩107,814 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,913 | ₩112,222 | ₩110,218 | ₩110,552 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,029 | ₩110,085 | ₩108,061 | ₩109,390 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,241 | ₩110,352 | ₩108,241 | ₩110,299 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,107 | ₩110,119 | ₩107,333 | ₩108,054 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,898 | ₩111,875 | ₩106,451 | ₩108,241 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,565 | ₩105,088 | ₩102,021 | ₩105,021 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,966 | ₩105,008 | ₩103,445 | ₩104,153 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,199 | ₩105,823 | ₩98,643 | ₩104,981 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,445 | ₩107,560 | ₩103,318 | ₩105,703 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,324 | ₩101,254 | ₩96,324 | ₩100,853 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,857 | ₩96,378 | ₩93,372 | ₩94,334 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,154 | ₩95,676 | ₩91,154 | ₩94,654 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,169 | ₩95,255 | ₩91,207 | ₩91,207 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,471 | ₩96,899 | ₩94,300 | ₩95,055 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,125 | ₩93,174 | ₩89,390 | ₩92,129 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,669 | ₩93,853 | ₩88,669 | ₩91,688 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,423 | ₩92,730 | ₩87,801 | ₩89,103 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,577 | ₩93,019 | ₩89,217 | ₩92,116 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,199 | ₩100,873 | ₩97,406 | ₩97,807 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,916 | ₩107,346 | ₩103,672 | ₩104,634 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,206 | ₩106,932 | ₩103,325 | ₩105,355 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,457 | ₩109,457 | ₩103,445 | ₩104,073 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,926 | ₩111,621 | ₩109,219 | ₩110,005 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,690 | ₩112,850 | ₩109,973 | ₩112,343 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩115,001 | ₩116,912 | ₩114,039 | ₩114,881 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,325 | ₩113,812 | ₩106,530 | ₩113,812 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,058 | ₩113,518 | ₩108,842 | ₩112,596 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,350 | ₩116,350 | ₩109,577 | ₩111,876 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,156 | ₩119,383 | ₩116,110 | ₩117,393 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,757 | ₩119,996 | ₩113,585 | ₩117,352 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,922 | ₩128,922 | ₩122,843 | ₩127,359 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,221 | ₩127,387 | ₩125,221 | ₩127,105 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,641 | ₩124,914 | ₩119,622 | ₩124,767 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,070 | ₩123,939 | ₩121,922 | ₩122,443 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,807 | ₩122,483 | ₩116,992 | ₩121,775 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,513 | ₩120,425 | ₩117,513 | ₩120,425 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,291 | ₩116,150 | ₩111,196 | ₩115,576 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,875 | ₩113,398 | ₩110,365 | ₩113,385 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,806 | ₩113,224 | ₩110,806 | ₩112,129 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,335 | ₩110,419 | ₩106,104 | ₩109,123 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,484 | ₩113,264 | ₩108,268 | ₩113,264 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,545 | ₩114,507 | ₩106,317 | ₩106,317 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,280 | ₩115,429 | ₩111,554 | ₩114,948 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,886 | ₩112,930 | ₩110,552 | ₩112,543 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,772 | ₩111,220 | ₩106,772 | ₩110,860 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,590 | ₩105,695 | ₩102,590 | ₩105,436 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,534 | ₩104,727 | ₩99,718 | ₩99,718 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,256 | ₩109,256 | ₩102,336 | ₩106,544 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,722 | ₩108,722 | ₩103,605 | ₩105,970 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,078 | ₩105,155 | ₩99,784 | ₩101,668 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,878 | ₩109,497 | ₩101,027 | ₩101,561 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,832 | ₩123,872 | ₩114,061 | ₩116,872 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,586 | ₩121,855 | ₩118,234 | ₩121,588 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,246 | ₩118,448 | ₩112,877 | ₩118,448 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,330 | ₩121,267 | ₩116,230 | ₩116,484 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,402 | ₩116,310 | ₩114,033 | ₩115,923 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,791 | ₩114,894 | ₩109,791 | ₩113,612 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,894 | ₩114,894 | ₩109,051 | ₩109,791 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,113 | ₩111,942 | ₩109,550 | ₩111,942 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,206 | ₩105,295 | ₩102,327 | ₩104,754 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,420 | ₩105,729 | ₩103,271 | ₩104,607 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,012 | ₩107,012 | ₩102,523 | ₩104,888 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,353 | ₩105,680 | ₩103,806 | ₩104,474 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,951 | ₩104,607 | ₩101,695 | ₩103,672 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,303 | ₩100,826 | ₩98,863 | ₩100,170 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,297 | ₩98,863 | ₩95,739 | ₩98,863 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,925 | ₩98,542 | ₩94,988 | ₩98,542 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,191 | ₩98,849 | ₩96,191 | ₩98,796 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,547 | ₩97,527 | ₩94,010 | ₩94,961 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,282 | ₩95,282 | ₩90,098 | ₩92,610 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,133 | ₩94,881 | ₩92,851 | ₩93,024 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,868 | ₩95,870 | ₩94,187 | ₩94,521 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,895 | ₩95,282 | ₩92,658 | ₩93,813 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,130 | ₩99,490 | ₩97,349 | ₩99,490 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,887 | ₩97,887 | ₩96,364 | ₩97,887 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,542 | ₩98,542 | ₩96,757 | ₩98,475 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,486 | ₩99,003 | ₩97,299 | ₩97,580 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,944 | ₩95,870 | ₩92,944 | ₩94,681 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,851 | ₩93,918 | ₩91,982 | ₩93,038 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,906 | ₩94,147 | ₩91,595 | ₩93,226 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,013 | ₩94,227 | ₩91,982 | ₩92,784 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,229 | ₩95,229 | ₩92,183 | ₩93,051 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,164 | ₩96,257 | ₩92,232 | ₩93,458 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,820 | ₩94,947 | ₩90,195 | ₩93,946 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,030 | ₩91,190 | ₩87,694 | ₩90,473 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,919 | ₩89,618 | ₩86,839 | ₩89,618 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,043 | ₩89,043 | ₩87,333 | ₩87,427 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,845 | ₩91,074 | ₩88,175 | ₩88,494 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,614 | ₩89,417 | ₩87,573 | ₩89,043 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,284 | ₩90,633 | ₩88,175 | ₩88,175 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,432 | ₩90,513 | ₩86,972 | ₩89,137 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,622 | ₩92,049 | ₩89,938 | ₩90,529 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,259 | ₩91,020 | ₩89,698 | ₩90,994 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,730 | ₩89,364 | ₩85,730 | ₩89,310 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,915 | ₩85,834 | ₩84,374 | ₩85,342 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,508 | ₩85,169 | ₩81,508 | ₩85,169 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,491 | ₩81,468 | ₩78,956 | ₩80,867 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,953 | ₩85,055 | ₩79,504 | ₩79,892 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,300 | ₩86,211 | ₩83,272 | ₩83,953 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,630 | ₩83,966 | ₩81,855 | ₩83,298 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,085 | ₩84,327 | ₩81,642 | ₩82,523 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,294 | ₩84,093 | ₩79,825 | ₩83,632 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,839 | ₩87,533 | ₩83,606 | ₩84,434 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,539 | ₩86,972 | ₩83,111 | ₩86,371 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,699 | ₩83,699 | ₩81,395 | ₩83,098 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩82,002 | ₩82,831 | ₩81,238 | ₩82,804 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,687 | ₩78,916 | ₩76,618 | ₩78,916 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,500 | ₩78,920 | ₩77,006 | ₩77,086 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,991 | ₩77,286 | ₩75,991 | ₩77,126 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,950 | ₩76,391 | ₩74,761 | ₩74,828 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,487 | ₩78,645 | ₩76,899 | ₩77,834 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,796 | ₩78,903 | ₩77,086 | ₩77,888 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,645 | ₩78,916 | ₩76,592 | ₩78,890 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,676 | ₩78,796 | ₩76,685 | ₩76,854 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,093 | ₩77,272 | ₩74,093 | ₩77,006 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,565 | ₩78,021 | ₩74,298 | ₩75,924 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,237 | ₩80,346 | ₩78,850 | ₩79,571 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,522 | ₩82,230 | ₩79,998 | ₩80,533 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,977 | ₩79,998 | ₩75,950 | ₩79,437 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,762 | ₩81,802 | ₩78,342 | ₩79,023 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,226 | ₩88,175 | ₩86,037 | ₩87,667 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,713 | ₩90,833 | ₩83,783 | ₩85,316 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,392 | ₩92,481 | ₩89,845 | ₩91,875 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,186 | ₩89,591 | ₩87,186 | ₩89,243 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,022 | ₩86,972 | ₩84,167 | ₩86,037 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,354 | ₩86,029 | ₩84,224 | ₩85,837 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,989 | ₩82,604 | ₩81,224 | ₩82,176 | +0.23% | 12.8만 |
|---|