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 | ₩98,757 | ₩100,467 | ₩98,757 | ₩100,133 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,256 | ₩97,581 | ₩95,256 | ₩96,886 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,724 | ₩96,546 | ₩94,321 | ₩95,457 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,022 | ₩99,465 | ₩96,860 | ₩98,610 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,955 | ₩98,718 | ₩96,272 | ₩97,929 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,957 | ₩99,853 | ₩97,207 | ₩98,610 | -0.35% | 2만 |
| 2026.10.01 | ₩98,797 | ₩98,797 | ₩97,327 | ₩97,621 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,507 | ₩100,601 | ₩98,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,984 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,505 | ₩100,414 | ₩98,677 | ₩100,120 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,599 | ₩100,922 | ₩98,076 | ₩99,171 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,621 | ₩104,683 | ₩102,752 | ₩104,636 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,222 | ₩104,222 | ₩101,884 | ₩103,380 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,934 | ₩106,934 | ₩104,195 | ₩104,957 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,732 | ₩110,509 | ₩104,596 | ₩109,634 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,723 | ₩107,723 | ₩105,171 | ₩106,206 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,257 | ₩108,257 | ₩105,939 | ₩107,135 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,627 | ₩107,990 | ₩105,732 | ₩107,255 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩108,003 | ₩108,003 | ₩101,884 | ₩103,835 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,224 | ₩105,866 | ₩103,420 | ₩105,224 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,558 | ₩106,213 | ₩103,761 | ₩105,131 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,059 | ₩110,676 | ₩107,750 | ₩107,990 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,977 | ₩108,458 | ₩106,600 | ₩107,329 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,371 | ₩112,497 | ₩110,095 | ₩110,368 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,048 | ₩111,477 | ₩109,700 | ₩110,101 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,954 | ₩111,544 | ₩109,580 | ₩110,769 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,399 | ₩113,402 | ₩110,395 | ₩113,402 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,734 | ₩109,273 | ₩106,634 | ₩108,498 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,625 | ₩108,054 | ₩104,623 | ₩104,850 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,449 | ₩110,449 | ₩107,476 | ₩109,366 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,713 | ₩115,773 | ₩109,620 | ₩110,769 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,802 | ₩116,194 | ₩113,056 | ₩115,072 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,593 | ₩116,836 | ₩114,159 | ₩114,430 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,497 | ₩117,931 | ₩113,398 | ₩117,918 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,339 | ₩115,727 | ₩113,655 | ₩115,165 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,417 | ₩115,326 | ₩112,480 | ₩114,223 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,816 | ₩111,437 | ₩107,513 | ₩111,170 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,701 | ₩108,525 | ₩103,701 | ₩108,498 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,777 | ₩101,777 | ₩98,784 | ₩98,793 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,095 | ₩103,340 | ₩101,002 | ₩102,632 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,639 | ₩101,857 | ₩99,639 | ₩100,534 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,040 | ₩100,040 | ₩97,608 | ₩98,637 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,712 | ₩102,886 | ₩100,628 | ₩100,815 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,347 | ₩100,761 | ₩99,064 | ₩99,922 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,251 | ₩100,320 | ₩97,131 | ₩99,799 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,904 | ₩100,387 | ₩98,034 | ₩99,913 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,052 | ₩94,014 | ₩91,240 | ₩92,971 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,473 | ₩93,279 | ₩90,326 | ₩92,263 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,516 | ₩87,520 | ₩85,422 | ₩86,117 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,044 | ₩84,273 | ₩81,774 | ₩84,273 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,511 | ₩83,511 | ₩81,240 | ₩82,589 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,591 | ₩85,155 | ₩82,764 | ₩85,008 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,520 | ₩83,738 | ₩79,877 | ₩81,881 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,509 | ₩82,937 | ₩81,101 | ₩81,908 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,393 | ₩84,393 | ₩82,075 | ₩83,471 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,551 | ₩84,687 | ₩82,857 | ₩83,257 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,297 | ₩83,685 | ₩81,935 | ₩83,391 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,246 | ₩86,846 | ₩84,246 | ₩85,342 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,171 | ₩82,412 | ₩79,636 | ₩82,309 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,768 | ₩79,650 | ₩78,247 | ₩78,607 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,728 | ₩79,686 | ₩77,485 | ₩79,222 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,598 | ₩80,598 | ₩78,487 | ₩79,039 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,935 | ₩82,843 | ₩80,652 | ₩81,935 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,618 | ₩84,741 | ₩82,055 | ₩82,055 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,188 | ₩82,683 | ₩80,812 | ₩81,400 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,634 | ₩84,634 | ₩82,589 | ₩83,849 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,030 | ₩84,714 | ₩83,030 | ₩84,340 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,177 | ₩83,545 | ₩79,863 | ₩81,602 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,121 | ₩88,494 | ₩84,006 | ₩84,731 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,684 | ₩90,286 | ₩86,852 | ₩88,188 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,584 | ₩88,563 | ₩86,316 | ₩87,718 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,819 | ₩87,266 | ₩83,819 | ₩84,660 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,792 | ₩84,500 | ₩82,589 | ₩84,006 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,155 | ₩85,155 | ₩82,843 | ₩83,979 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,594 | ₩87,159 | ₩84,594 | ₩85,676 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,859 | ₩85,181 | ₩82,950 | ₩83,538 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,389 | ₩84,394 | ₩81,333 | ₩82,202 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩86,010 | ₩87,560 | ₩85,748 | ₩86,063 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,963 | ₩89,925 | ₩88,255 | ₩89,831 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,428 | ₩96,693 | ₩90,272 | ₩90,954 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,713 | ₩99,826 | ₩93,332 | ₩93,666 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,296 | ₩97,314 | ₩94,869 | ₩96,419 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,401 | ₩96,205 | ₩93,641 | ₩94,348 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,611 | ₩89,310 | ₩86,083 | ₩88,776 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,082 | ₩86,638 | ₩82,021 | ₩85,783 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,030 | ₩85,315 | ₩81,507 | ₩81,574 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,734 | ₩88,502 | ₩83,525 | ₩85,756 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,656 | ₩88,883 | ₩87,228 | ₩87,466 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,762 | ₩94,762 | ₩87,480 | ₩88,041 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,657 | ₩97,143 | ₩95,029 | ₩95,938 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,218 | ₩96,218 | ₩93,893 | ₩94,348 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,726 | ₩97,234 | ₩94,682 | ₩97,127 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,766 | ₩97,016 | ₩93,626 | ₩96,352 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,205 | ₩99,439 | ₩96,071 | ₩99,409 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,533 | ₩96,813 | ₩92,196 | ₩95,938 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,056 | ₩96,352 | ₩94,414 | ₩94,551 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,071 | ₩97,755 | ₩96,071 | ₩97,327 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,869 | ₩94,889 | ₩92,998 | ₩94,147 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,813 | ₩96,699 | ₩93,700 | ₩95,483 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,533 | ₩95,871 | ₩92,918 | ₩94,962 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,577 | ₩95,577 | ₩92,250 | ₩92,985 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,782 | ₩98,142 | ₩95,604 | ₩96,486 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,080 | ₩100,080 | ₩95,537 | ₩96,873 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,385 | ₩105,552 | ₩102,899 | ₩104,422 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,226 | ₩107,135 | ₩104,556 | ₩106,026 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,850 | ₩107,068 | ₩102,432 | ₩106,761 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,554 | ₩108,297 | ₩103,554 | ₩106,520 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,216 | ₩104,195 | ₩101,216 | ₩104,075 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,434 | ₩105,024 | ₩99,986 | ₩100,053 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,982 | ₩101,536 | ₩97,982 | ₩100,721 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,109 | ₩95,109 | ₩93,332 | ₩94,241 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,974 | ₩95,196 | ₩93,292 | ₩93,466 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,098 | ₩97,114 | ₩95,076 | ₩95,203 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,659 | ₩97,171 | ₩95,470 | ₩96,152 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,510 | ₩95,951 | ₩93,987 | ₩93,987 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,757 | ₩99,345 | ₩96,205 | ₩97,073 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,231 | ₩102,619 | ₩101,019 | ₩101,349 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,418 | ₩104,048 | ₩102,158 | ₩103,313 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,607 | ₩103,714 | ₩100,026 | ₩102,081 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,197 | ₩105,197 | ₩103,788 | ₩103,875 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,271 | ₩108,551 | ₩102,231 | ₩102,231 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,340 | ₩109,607 | ₩108,044 | ₩109,032 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,460 | ₩112,306 | ₩109,072 | ₩110,743 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,897 | ₩108,484 | ₩107,168 | ₩107,282 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,449 | ₩110,449 | ₩107,188 | ₩107,830 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,930 | ₩112,239 | ₩110,235 | ₩110,569 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,046 | ₩110,101 | ₩108,077 | ₩109,406 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,257 | ₩110,368 | ₩108,257 | ₩110,315 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,124 | ₩110,136 | ₩107,349 | ₩108,070 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,914 | ₩111,892 | ₩106,467 | ₩108,257 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,581 | ₩105,104 | ₩102,036 | ₩105,037 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,982 | ₩105,024 | ₩103,460 | ₩104,169 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,214 | ₩105,839 | ₩98,658 | ₩104,997 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,460 | ₩107,576 | ₩103,333 | ₩105,719 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,339 | ₩101,269 | ₩96,339 | ₩100,868 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,871 | ₩96,392 | ₩93,386 | ₩94,348 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,168 | ₩95,691 | ₩91,168 | ₩94,668 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,183 | ₩95,270 | ₩91,221 | ₩91,221 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,486 | ₩96,913 | ₩94,314 | ₩95,069 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,139 | ₩93,188 | ₩89,404 | ₩92,143 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,682 | ₩93,867 | ₩88,682 | ₩91,702 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,437 | ₩92,744 | ₩87,814 | ₩89,117 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,591 | ₩93,033 | ₩89,230 | ₩92,130 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,214 | ₩100,888 | ₩97,421 | ₩97,822 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,932 | ₩107,362 | ₩103,688 | ₩104,650 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,222 | ₩106,948 | ₩103,340 | ₩105,371 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,473 | ₩109,473 | ₩103,460 | ₩104,088 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,943 | ₩111,638 | ₩109,235 | ₩110,021 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,707 | ₩112,867 | ₩109,989 | ₩112,359 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩115,018 | ₩116,929 | ₩114,056 | ₩114,898 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,342 | ₩113,829 | ₩106,546 | ₩113,829 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,075 | ₩113,535 | ₩108,859 | ₩112,613 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,368 | ₩116,368 | ₩109,593 | ₩111,893 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,174 | ₩119,401 | ₩116,127 | ₩117,410 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,775 | ₩120,014 | ₩113,602 | ₩117,370 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,941 | ₩128,941 | ₩122,862 | ₩127,378 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,240 | ₩127,406 | ₩125,240 | ₩127,124 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,659 | ₩124,933 | ₩119,640 | ₩124,786 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,089 | ₩123,957 | ₩121,940 | ₩122,461 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,824 | ₩122,501 | ₩117,009 | ₩121,793 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,530 | ₩120,443 | ₩117,530 | ₩120,443 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,308 | ₩116,167 | ₩111,213 | ₩115,593 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,892 | ₩113,415 | ₩110,382 | ₩113,402 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,823 | ₩113,241 | ₩110,823 | ₩112,146 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,351 | ₩110,435 | ₩106,119 | ₩109,139 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,500 | ₩113,281 | ₩108,284 | ₩113,281 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,562 | ₩114,524 | ₩106,333 | ₩106,333 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,297 | ₩115,446 | ₩111,571 | ₩114,965 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,903 | ₩112,947 | ₩110,569 | ₩112,560 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,788 | ₩111,237 | ₩106,788 | ₩110,876 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,605 | ₩105,711 | ₩102,605 | ₩105,451 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,550 | ₩104,743 | ₩99,732 | ₩99,732 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,273 | ₩109,273 | ₩102,351 | ₩106,560 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,738 | ₩108,738 | ₩103,621 | ₩105,986 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,093 | ₩105,171 | ₩99,799 | ₩101,683 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,894 | ₩109,513 | ₩101,042 | ₩101,576 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,851 | ₩123,891 | ₩114,078 | ₩116,889 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,604 | ₩121,873 | ₩118,252 | ₩121,606 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,263 | ₩118,466 | ₩112,894 | ₩118,466 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,348 | ₩121,285 | ₩116,248 | ₩116,502 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,419 | ₩116,328 | ₩114,050 | ₩115,940 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,807 | ₩114,911 | ₩109,807 | ₩113,629 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,911 | ₩114,911 | ₩109,067 | ₩109,807 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,130 | ₩111,959 | ₩109,567 | ₩111,959 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,222 | ₩105,311 | ₩102,342 | ₩104,770 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,436 | ₩105,745 | ₩103,287 | ₩104,623 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,028 | ₩107,028 | ₩102,538 | ₩104,903 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,369 | ₩105,696 | ₩103,821 | ₩104,489 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,966 | ₩104,623 | ₩101,710 | ₩103,688 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,318 | ₩100,842 | ₩98,877 | ₩100,185 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,312 | ₩98,877 | ₩95,753 | ₩98,877 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,940 | ₩98,557 | ₩95,002 | ₩98,557 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,205 | ₩98,864 | ₩96,205 | ₩98,811 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,561 | ₩97,541 | ₩94,024 | ₩94,976 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,296 | ₩95,296 | ₩90,112 | ₩92,624 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,147 | ₩94,895 | ₩92,865 | ₩93,038 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,882 | ₩95,884 | ₩94,201 | ₩94,535 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,909 | ₩95,296 | ₩92,672 | ₩93,827 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,145 | ₩99,505 | ₩97,363 | ₩99,505 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,902 | ₩97,902 | ₩96,379 | ₩97,902 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,557 | ₩98,557 | ₩96,772 | ₩98,490 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,501 | ₩99,018 | ₩97,314 | ₩97,595 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,958 | ₩95,884 | ₩92,958 | ₩94,695 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,865 | ₩93,932 | ₩91,996 | ₩93,052 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,920 | ₩94,161 | ₩91,608 | ₩93,240 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,027 | ₩94,241 | ₩91,996 | ₩92,798 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,243 | ₩95,243 | ₩92,196 | ₩93,065 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,178 | ₩96,272 | ₩92,246 | ₩93,472 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,834 | ₩94,961 | ₩90,208 | ₩93,960 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,043 | ₩91,204 | ₩87,707 | ₩90,486 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,932 | ₩89,631 | ₩86,852 | ₩89,631 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,056 | ₩89,056 | ₩87,346 | ₩87,440 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,858 | ₩91,087 | ₩88,188 | ₩88,507 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,627 | ₩89,431 | ₩87,587 | ₩89,056 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,297 | ₩90,646 | ₩88,188 | ₩88,188 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,446 | ₩90,526 | ₩86,985 | ₩89,150 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,635 | ₩92,063 | ₩89,952 | ₩90,542 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,272 | ₩91,034 | ₩89,711 | ₩91,007 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,743 | ₩89,377 | ₩85,743 | ₩89,324 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,928 | ₩85,847 | ₩84,386 | ₩85,355 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,520 | ₩85,181 | ₩81,520 | ₩85,181 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,503 | ₩81,480 | ₩78,968 | ₩80,879 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,966 | ₩85,068 | ₩79,516 | ₩79,904 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,313 | ₩86,224 | ₩83,284 | ₩83,966 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,643 | ₩83,979 | ₩81,868 | ₩83,311 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,097 | ₩84,340 | ₩81,654 | ₩82,536 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,307 | ₩84,106 | ₩79,837 | ₩83,645 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,852 | ₩87,547 | ₩83,618 | ₩84,447 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,551 | ₩86,985 | ₩83,124 | ₩86,384 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,712 | ₩83,712 | ₩81,407 | ₩83,110 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩82,015 | ₩82,843 | ₩81,250 | ₩82,816 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,699 | ₩78,928 | ₩76,630 | ₩78,928 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,512 | ₩78,932 | ₩77,017 | ₩77,098 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩76,002 | ₩77,298 | ₩76,002 | ₩77,138 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,962 | ₩76,403 | ₩74,773 | ₩74,839 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,498 | ₩78,657 | ₩76,911 | ₩77,846 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,808 | ₩78,915 | ₩77,098 | ₩77,899 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,657 | ₩78,928 | ₩76,603 | ₩78,901 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,688 | ₩78,808 | ₩76,697 | ₩76,865 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,105 | ₩77,283 | ₩74,105 | ₩77,017 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,576 | ₩78,033 | ₩74,309 | ₩75,935 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,249 | ₩80,358 | ₩78,861 | ₩79,583 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,534 | ₩82,242 | ₩80,010 | ₩80,545 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,989 | ₩80,010 | ₩75,962 | ₩79,449 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,774 | ₩81,814 | ₩78,354 | ₩79,035 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,239 | ₩88,188 | ₩86,050 | ₩87,680 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,727 | ₩90,847 | ₩83,796 | ₩85,328 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,406 | ₩92,494 | ₩89,858 | ₩91,889 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,199 | ₩89,604 | ₩87,199 | ₩89,257 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,034 | ₩86,985 | ₩84,179 | ₩86,050 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,366 | ₩86,042 | ₩84,237 | ₩85,850 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩82,001 | ₩82,616 | ₩81,236 | ₩82,188 | +0.23% | 12.8만 |
|---|