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 | ₩98,713 | ₩100,423 | ₩98,713 | ₩100,089 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,214 | ₩97,538 | ₩95,214 | ₩96,844 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,682 | ₩96,503 | ₩94,279 | ₩95,415 | -0.28% | 1.8만 |
| 2026.10.06 | ₩97,979 | ₩99,421 | ₩96,817 | ₩98,567 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,912 | ₩98,675 | ₩96,229 | ₩97,885 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,914 | ₩99,809 | ₩97,164 | ₩98,567 | -0.35% | 2만 |
| 2026.10.01 | ₩98,754 | ₩98,754 | ₩97,284 | ₩97,578 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,463 | ₩100,557 | ₩98,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,941 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,461 | ₩100,370 | ₩98,633 | ₩100,076 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,555 | ₩100,877 | ₩98,032 | ₩99,127 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,575 | ₩104,637 | ₩102,707 | ₩104,590 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,176 | ₩104,176 | ₩101,839 | ₩103,335 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,887 | ₩106,887 | ₩104,149 | ₩104,911 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,685 | ₩110,460 | ₩104,550 | ₩109,585 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,675 | ₩107,675 | ₩105,124 | ₩106,159 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,209 | ₩108,209 | ₩105,892 | ₩107,088 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,580 | ₩107,942 | ₩105,685 | ₩107,208 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,956 | ₩107,956 | ₩101,839 | ₩103,789 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,178 | ₩105,819 | ₩103,375 | ₩105,178 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,512 | ₩106,166 | ₩103,715 | ₩105,084 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,011 | ₩110,627 | ₩107,702 | ₩107,942 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,929 | ₩108,410 | ₩106,553 | ₩107,281 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,321 | ₩112,447 | ₩110,046 | ₩110,320 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩109,999 | ₩111,428 | ₩109,652 | ₩110,053 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,906 | ₩111,495 | ₩109,532 | ₩110,720 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,350 | ₩113,352 | ₩110,346 | ₩113,352 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,687 | ₩109,225 | ₩106,587 | ₩108,450 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,578 | ₩108,006 | ₩104,577 | ₩104,804 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,400 | ₩110,400 | ₩107,428 | ₩109,318 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,662 | ₩115,722 | ₩109,572 | ₩110,720 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,752 | ₩116,143 | ₩113,006 | ₩115,021 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,542 | ₩116,784 | ₩114,109 | ₩114,380 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,447 | ₩117,879 | ₩113,348 | ₩117,866 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,288 | ₩115,675 | ₩113,605 | ₩115,115 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,367 | ₩115,275 | ₩112,430 | ₩114,173 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,769 | ₩111,388 | ₩107,466 | ₩111,121 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,655 | ₩108,477 | ₩103,655 | ₩108,450 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,732 | ₩101,732 | ₩98,740 | ₩98,750 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,051 | ₩103,295 | ₩100,957 | ₩102,587 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,595 | ₩101,812 | ₩99,595 | ₩100,490 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩99,996 | ₩99,996 | ₩97,565 | ₩98,593 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,667 | ₩102,840 | ₩100,583 | ₩100,770 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,303 | ₩100,717 | ₩99,021 | ₩99,878 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,208 | ₩100,276 | ₩97,088 | ₩99,755 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,860 | ₩100,343 | ₩97,991 | ₩99,869 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,010 | ₩93,972 | ₩91,199 | ₩92,930 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,433 | ₩93,238 | ₩90,286 | ₩92,222 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,478 | ₩87,481 | ₩85,384 | ₩86,079 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,007 | ₩84,236 | ₩81,738 | ₩84,236 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,474 | ₩83,474 | ₩81,204 | ₩82,553 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,555 | ₩85,117 | ₩82,728 | ₩84,970 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,484 | ₩83,701 | ₩79,842 | ₩81,845 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,473 | ₩82,900 | ₩81,065 | ₩81,872 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,356 | ₩84,356 | ₩82,039 | ₩83,434 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,514 | ₩84,650 | ₩82,820 | ₩83,221 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,261 | ₩83,648 | ₩81,898 | ₩83,354 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,209 | ₩86,808 | ₩84,209 | ₩85,304 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,135 | ₩82,375 | ₩79,601 | ₩82,272 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,733 | ₩79,615 | ₩78,212 | ₩78,573 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,693 | ₩79,651 | ₩77,451 | ₩79,187 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,563 | ₩80,563 | ₩78,453 | ₩79,004 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,898 | ₩82,807 | ₩80,616 | ₩81,898 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,581 | ₩84,703 | ₩82,019 | ₩82,019 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,152 | ₩82,646 | ₩80,776 | ₩81,364 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,596 | ₩84,596 | ₩82,553 | ₩83,812 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩82,994 | ₩84,676 | ₩82,994 | ₩84,302 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,140 | ₩83,508 | ₩79,828 | ₩81,566 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,082 | ₩88,455 | ₩83,969 | ₩84,694 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,645 | ₩90,246 | ₩86,813 | ₩88,149 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,546 | ₩88,524 | ₩86,278 | ₩87,679 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,782 | ₩87,227 | ₩83,782 | ₩84,623 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,755 | ₩84,463 | ₩82,553 | ₩83,969 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,117 | ₩85,117 | ₩82,807 | ₩83,942 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,556 | ₩87,121 | ₩84,556 | ₩85,638 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,822 | ₩85,144 | ₩82,913 | ₩83,501 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,352 | ₩84,357 | ₩81,297 | ₩82,165 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,972 | ₩87,521 | ₩85,710 | ₩86,025 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,924 | ₩89,885 | ₩88,216 | ₩89,792 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,386 | ₩96,650 | ₩90,232 | ₩90,914 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,670 | ₩99,782 | ₩93,291 | ₩93,625 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,254 | ₩97,271 | ₩94,827 | ₩96,376 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,359 | ₩96,162 | ₩93,599 | ₩94,306 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,573 | ₩89,271 | ₩86,045 | ₩88,737 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,045 | ₩86,600 | ₩81,985 | ₩85,745 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩82,994 | ₩85,277 | ₩81,471 | ₩81,538 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,695 | ₩88,463 | ₩83,488 | ₩85,718 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,616 | ₩88,843 | ₩87,190 | ₩87,428 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,720 | ₩94,720 | ₩87,441 | ₩88,002 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,615 | ₩97,100 | ₩94,987 | ₩95,895 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,176 | ₩96,176 | ₩93,852 | ₩94,306 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,683 | ₩97,191 | ₩94,640 | ₩97,084 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,723 | ₩96,973 | ₩93,585 | ₩96,309 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,162 | ₩99,395 | ₩96,029 | ₩99,365 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,491 | ₩96,770 | ₩92,156 | ₩95,895 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,014 | ₩96,309 | ₩94,373 | ₩94,509 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,029 | ₩97,712 | ₩96,029 | ₩97,284 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,827 | ₩94,847 | ₩92,957 | ₩94,106 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,772 | ₩96,657 | ₩93,658 | ₩95,441 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,491 | ₩95,829 | ₩92,877 | ₩94,920 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,535 | ₩95,535 | ₩92,209 | ₩92,944 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,738 | ₩98,099 | ₩95,561 | ₩96,443 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,036 | ₩100,036 | ₩95,495 | ₩96,830 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,338 | ₩105,505 | ₩102,854 | ₩104,376 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,179 | ₩107,088 | ₩104,510 | ₩105,979 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,804 | ₩107,021 | ₩102,386 | ₩106,714 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,508 | ₩108,250 | ₩103,508 | ₩106,473 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,171 | ₩104,149 | ₩101,171 | ₩104,029 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,388 | ₩104,977 | ₩99,942 | ₩100,009 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,939 | ₩101,491 | ₩97,939 | ₩100,677 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,067 | ₩95,067 | ₩93,291 | ₩94,199 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,932 | ₩95,154 | ₩93,251 | ₩93,425 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,056 | ₩97,071 | ₩95,034 | ₩95,161 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,617 | ₩97,128 | ₩95,428 | ₩96,109 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,468 | ₩95,909 | ₩93,945 | ₩93,945 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,713 | ₩99,301 | ₩96,162 | ₩97,031 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,186 | ₩102,573 | ₩100,975 | ₩101,304 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,373 | ₩104,002 | ₩102,113 | ₩103,268 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,562 | ₩103,668 | ₩99,982 | ₩102,036 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,151 | ₩105,151 | ₩103,742 | ₩103,829 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,223 | ₩108,503 | ₩102,186 | ₩102,186 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,291 | ₩109,558 | ₩107,996 | ₩108,984 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,412 | ₩112,256 | ₩109,024 | ₩110,694 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,849 | ₩108,437 | ₩107,121 | ₩107,235 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,400 | ₩110,400 | ₩107,141 | ₩107,782 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,881 | ₩112,190 | ₩110,186 | ₩110,520 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩108,998 | ₩110,053 | ₩108,029 | ₩109,358 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,209 | ₩110,320 | ₩108,209 | ₩110,266 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,076 | ₩110,087 | ₩107,301 | ₩108,023 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,866 | ₩111,842 | ₩106,420 | ₩108,209 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,535 | ₩105,058 | ₩101,991 | ₩104,991 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,936 | ₩104,977 | ₩103,415 | ₩104,123 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,169 | ₩105,792 | ₩98,615 | ₩104,951 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,415 | ₩107,528 | ₩103,288 | ₩105,672 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,296 | ₩101,224 | ₩96,296 | ₩100,824 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,829 | ₩96,349 | ₩93,344 | ₩94,306 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,127 | ₩95,648 | ₩91,127 | ₩94,627 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,142 | ₩95,228 | ₩91,181 | ₩91,181 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,443 | ₩96,870 | ₩94,273 | ₩95,027 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,099 | ₩93,147 | ₩89,364 | ₩92,102 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,643 | ₩93,825 | ₩88,643 | ₩91,662 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,396 | ₩92,703 | ₩87,775 | ₩89,077 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,551 | ₩92,992 | ₩89,191 | ₩92,089 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,169 | ₩100,844 | ₩97,378 | ₩97,779 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,886 | ₩107,315 | ₩103,642 | ₩104,603 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,176 | ₩106,901 | ₩103,295 | ₩105,325 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,425 | ₩109,425 | ₩103,415 | ₩104,042 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,894 | ₩111,589 | ₩109,187 | ₩109,972 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,657 | ₩112,817 | ₩109,940 | ₩112,310 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩114,968 | ₩116,877 | ₩114,006 | ₩114,847 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,293 | ₩113,779 | ₩106,499 | ₩113,779 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,026 | ₩113,485 | ₩108,811 | ₩112,564 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,317 | ₩116,317 | ₩109,545 | ₩111,844 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,121 | ₩119,348 | ₩116,076 | ₩117,358 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,722 | ₩119,961 | ₩113,552 | ₩117,318 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,884 | ₩128,884 | ₩122,807 | ₩127,322 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,185 | ₩127,350 | ₩125,185 | ₩127,068 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,605 | ₩124,878 | ₩119,587 | ₩124,731 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,035 | ₩123,903 | ₩121,886 | ₩122,407 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,772 | ₩122,447 | ₩116,958 | ₩121,739 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,478 | ₩120,390 | ₩117,478 | ₩120,390 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,258 | ₩116,116 | ₩111,164 | ₩115,542 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,842 | ₩113,365 | ₩110,333 | ₩113,352 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,774 | ₩113,191 | ₩110,774 | ₩112,096 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,303 | ₩110,387 | ₩106,073 | ₩109,091 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,452 | ₩113,231 | ₩108,236 | ₩113,231 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,512 | ₩114,473 | ₩106,286 | ₩106,286 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,246 | ₩115,395 | ₩111,522 | ₩114,914 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,854 | ₩112,897 | ₩110,520 | ₩112,510 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,740 | ₩111,188 | ₩106,740 | ₩110,827 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,560 | ₩105,664 | ₩102,560 | ₩105,405 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,505 | ₩104,697 | ₩99,688 | ₩99,688 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,225 | ₩109,225 | ₩102,306 | ₩106,513 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,690 | ₩108,690 | ₩103,575 | ₩105,939 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,049 | ₩105,124 | ₩99,755 | ₩101,638 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,847 | ₩109,465 | ₩100,997 | ₩101,532 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,796 | ₩123,836 | ₩114,027 | ₩116,837 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,550 | ₩121,819 | ₩118,200 | ₩121,552 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,211 | ₩118,413 | ₩112,844 | ₩118,413 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,295 | ₩121,231 | ₩116,196 | ₩116,450 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,368 | ₩116,276 | ₩113,999 | ₩115,889 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,759 | ₩114,861 | ₩109,759 | ₩113,579 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,861 | ₩114,861 | ₩109,019 | ₩109,759 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,081 | ₩111,909 | ₩109,518 | ₩111,909 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,176 | ₩105,265 | ₩102,297 | ₩104,724 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,390 | ₩105,699 | ₩103,241 | ₩104,577 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩106,981 | ₩106,981 | ₩102,493 | ₩104,857 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,323 | ₩105,649 | ₩103,775 | ₩104,443 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,921 | ₩104,577 | ₩101,665 | ₩103,642 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,274 | ₩100,797 | ₩98,834 | ₩100,141 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,269 | ₩98,834 | ₩95,711 | ₩98,834 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,897 | ₩98,513 | ₩94,960 | ₩98,513 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,162 | ₩98,820 | ₩96,162 | ₩98,767 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,520 | ₩97,498 | ₩93,983 | ₩94,934 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,254 | ₩95,254 | ₩90,072 | ₩92,583 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,106 | ₩94,854 | ₩92,824 | ₩92,997 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,840 | ₩95,842 | ₩94,159 | ₩94,493 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,867 | ₩95,254 | ₩92,631 | ₩93,785 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,101 | ₩99,461 | ₩97,320 | ₩99,461 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,859 | ₩97,859 | ₩96,336 | ₩97,859 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,513 | ₩98,513 | ₩96,729 | ₩98,446 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,458 | ₩98,974 | ₩97,271 | ₩97,551 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,917 | ₩95,842 | ₩92,917 | ₩94,653 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,824 | ₩93,891 | ₩91,955 | ₩93,010 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,879 | ₩94,119 | ₩91,568 | ₩93,199 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩93,985 | ₩94,199 | ₩91,955 | ₩92,757 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,201 | ₩95,201 | ₩92,156 | ₩93,024 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,136 | ₩96,229 | ₩92,205 | ₩93,431 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,793 | ₩94,919 | ₩90,168 | ₩93,919 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,004 | ₩91,163 | ₩87,668 | ₩90,446 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,893 | ₩89,591 | ₩86,813 | ₩89,591 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,017 | ₩89,017 | ₩87,308 | ₩87,401 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,818 | ₩91,047 | ₩88,149 | ₩88,468 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,588 | ₩89,391 | ₩87,548 | ₩89,017 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,257 | ₩90,606 | ₩88,149 | ₩88,149 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,406 | ₩90,486 | ₩86,947 | ₩89,111 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,595 | ₩92,022 | ₩89,912 | ₩90,502 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,232 | ₩90,994 | ₩89,672 | ₩90,967 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,705 | ₩89,338 | ₩85,705 | ₩89,284 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,890 | ₩85,809 | ₩84,349 | ₩85,317 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,484 | ₩85,144 | ₩81,484 | ₩85,144 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,468 | ₩81,444 | ₩78,933 | ₩80,843 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,928 | ₩85,030 | ₩79,481 | ₩79,868 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,276 | ₩86,186 | ₩83,247 | ₩83,928 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,606 | ₩83,942 | ₩81,832 | ₩83,274 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,060 | ₩84,302 | ₩81,618 | ₩82,499 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,271 | ₩84,069 | ₩79,802 | ₩83,608 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,813 | ₩87,508 | ₩83,581 | ₩84,409 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,514 | ₩86,947 | ₩83,087 | ₩86,346 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,675 | ₩83,675 | ₩81,371 | ₩83,074 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩81,979 | ₩82,807 | ₩81,215 | ₩82,780 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,665 | ₩78,893 | ₩76,596 | ₩78,893 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,478 | ₩78,897 | ₩76,983 | ₩77,064 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,968 | ₩77,264 | ₩75,968 | ₩77,104 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,928 | ₩76,369 | ₩74,740 | ₩74,806 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,464 | ₩78,622 | ₩76,877 | ₩77,811 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,773 | ₩78,880 | ₩77,064 | ₩77,865 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,623 | ₩78,893 | ₩76,569 | ₩78,867 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,653 | ₩78,773 | ₩76,663 | ₩76,831 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,072 | ₩77,249 | ₩74,072 | ₩76,983 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,543 | ₩77,998 | ₩74,276 | ₩75,902 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,214 | ₩80,322 | ₩78,827 | ₩79,548 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,498 | ₩82,206 | ₩79,975 | ₩80,509 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,955 | ₩79,975 | ₩75,928 | ₩79,414 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,738 | ₩81,778 | ₩78,319 | ₩79,000 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,201 | ₩88,149 | ₩86,012 | ₩87,641 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,687 | ₩90,807 | ₩83,759 | ₩85,291 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,366 | ₩92,454 | ₩89,818 | ₩91,849 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,161 | ₩89,565 | ₩87,161 | ₩89,217 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩84,997 | ₩86,947 | ₩84,142 | ₩86,012 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,329 | ₩86,004 | ₩84,200 | ₩85,812 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,965 | ₩82,580 | ₩81,200 | ₩82,152 | +0.23% | 12.8만 |
|---|