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 | ₩98,607 | ₩100,315 | ₩98,607 | ₩99,981 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,112 | ₩97,433 | ₩95,112 | ₩96,739 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,579 | ₩96,399 | ₩94,178 | ₩95,312 | -0.28% | 1.8만 |
| 2026.10.06 | ₩97,873 | ₩99,314 | ₩96,713 | ₩98,460 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,807 | ₩98,568 | ₩96,126 | ₩97,780 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,807 | ₩99,701 | ₩97,059 | ₩98,460 | -0.35% | 2만 |
| 2026.10.01 | ₩98,647 | ₩98,647 | ₩97,179 | ₩97,473 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,355 | ₩100,448 | ₩98,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,834 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,354 | ₩100,261 | ₩98,527 | ₩99,968 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,448 | ₩100,768 | ₩97,927 | ₩99,021 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,463 | ₩104,524 | ₩102,596 | ₩104,477 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,064 | ₩104,064 | ₩101,729 | ₩103,223 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,772 | ₩106,772 | ₩104,037 | ₩104,797 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,571 | ₩110,341 | ₩104,437 | ₩109,467 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,559 | ₩107,559 | ₩105,011 | ₩106,045 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,093 | ₩108,093 | ₩105,778 | ₩106,972 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,465 | ₩107,826 | ₩105,571 | ₩107,092 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,839 | ₩107,839 | ₩101,729 | ₩103,677 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,064 | ₩105,705 | ₩103,263 | ₩105,064 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,398 | ₩106,052 | ₩103,603 | ₩104,971 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩108,893 | ₩110,508 | ₩107,586 | ₩107,826 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,813 | ₩108,293 | ₩106,438 | ₩107,166 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,201 | ₩112,326 | ₩109,927 | ₩110,201 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩109,881 | ₩111,308 | ₩109,534 | ₩109,934 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,787 | ₩111,375 | ₩109,414 | ₩110,601 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,229 | ₩113,229 | ₩110,227 | ₩113,229 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,572 | ₩109,107 | ₩106,472 | ₩108,333 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,465 | ₩107,890 | ₩104,464 | ₩104,691 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,281 | ₩110,281 | ₩107,312 | ₩109,200 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,537 | ₩115,597 | ₩109,454 | ₩110,601 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,630 | ₩116,018 | ₩112,884 | ₩114,897 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,417 | ₩116,658 | ₩113,986 | ₩114,257 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,323 | ₩117,752 | ₩113,225 | ₩117,739 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,164 | ₩115,551 | ₩113,483 | ₩114,990 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,243 | ₩115,150 | ₩112,309 | ₩114,050 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,653 | ₩111,268 | ₩107,350 | ₩111,001 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,543 | ₩108,360 | ₩103,543 | ₩108,333 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,622 | ₩101,622 | ₩98,634 | ₩98,643 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩100,942 | ₩103,183 | ₩100,848 | ₩102,476 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,488 | ₩101,702 | ₩99,488 | ₩100,381 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩99,888 | ₩99,888 | ₩97,460 | ₩98,487 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,556 | ₩102,730 | ₩100,475 | ₩100,662 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,195 | ₩100,608 | ₩98,914 | ₩99,770 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,101 | ₩100,168 | ₩96,983 | ₩99,648 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,754 | ₩100,235 | ₩97,885 | ₩99,761 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩92,910 | ₩93,871 | ₩91,101 | ₩92,830 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,335 | ₩93,137 | ₩90,189 | ₩92,123 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,386 | ₩87,387 | ₩85,292 | ₩85,986 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩82,917 | ₩84,145 | ₩81,650 | ₩84,145 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,384 | ₩83,384 | ₩81,116 | ₩82,464 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,464 | ₩85,025 | ₩82,639 | ₩84,879 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,396 | ₩83,611 | ₩79,755 | ₩81,757 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,384 | ₩82,811 | ₩80,978 | ₩81,783 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,265 | ₩84,265 | ₩81,950 | ₩83,344 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,424 | ₩84,558 | ₩82,731 | ₩83,131 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,171 | ₩83,558 | ₩81,810 | ₩83,264 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,118 | ₩86,714 | ₩84,118 | ₩85,212 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,049 | ₩82,286 | ₩79,515 | ₩82,184 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,648 | ₩79,529 | ₩78,128 | ₩78,488 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,608 | ₩79,565 | ₩77,367 | ₩79,102 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,476 | ₩80,476 | ₩78,368 | ₩78,919 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,810 | ₩82,717 | ₩80,529 | ₩81,810 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,491 | ₩84,612 | ₩81,930 | ₩81,930 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,064 | ₩82,557 | ₩80,689 | ₩81,276 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,505 | ₩84,505 | ₩82,464 | ₩83,722 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩82,904 | ₩84,585 | ₩82,904 | ₩84,212 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,051 | ₩83,418 | ₩79,742 | ₩81,478 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩87,987 | ₩88,359 | ₩83,878 | ₩84,602 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,548 | ₩90,149 | ₩86,720 | ₩88,054 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,453 | ₩88,429 | ₩86,185 | ₩87,584 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,691 | ₩87,133 | ₩83,691 | ₩84,532 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,665 | ₩84,372 | ₩82,464 | ₩83,878 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,025 | ₩85,025 | ₩82,717 | ₩83,851 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,465 | ₩87,027 | ₩84,465 | ₩85,546 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,731 | ₩85,052 | ₩82,824 | ₩83,411 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,264 | ₩84,266 | ₩81,210 | ₩82,077 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,879 | ₩87,427 | ₩85,618 | ₩85,933 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,828 | ₩89,788 | ₩88,121 | ₩89,695 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,284 | ₩96,546 | ₩90,135 | ₩90,816 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,566 | ₩99,674 | ₩93,190 | ₩93,524 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,152 | ₩97,166 | ₩94,725 | ₩96,272 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,258 | ₩96,059 | ₩93,499 | ₩94,204 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,480 | ₩89,175 | ₩85,953 | ₩88,641 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩81,957 | ₩86,506 | ₩81,897 | ₩85,652 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩82,904 | ₩85,185 | ₩81,383 | ₩81,450 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,600 | ₩88,367 | ₩83,398 | ₩85,626 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,521 | ₩88,748 | ₩87,096 | ₩87,333 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,618 | ₩94,618 | ₩87,347 | ₩87,907 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,512 | ₩96,995 | ₩94,885 | ₩95,792 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,072 | ₩96,072 | ₩93,751 | ₩94,204 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,579 | ₩97,086 | ₩94,538 | ₩96,979 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,619 | ₩96,869 | ₩93,484 | ₩96,206 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,059 | ₩99,287 | ₩95,925 | ₩99,258 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,391 | ₩96,666 | ₩92,056 | ₩95,792 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩94,911 | ₩96,206 | ₩94,271 | ₩94,407 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩95,925 | ₩97,606 | ₩95,925 | ₩97,179 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,725 | ₩94,745 | ₩92,857 | ₩94,004 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,671 | ₩96,552 | ₩93,557 | ₩95,338 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,391 | ₩95,725 | ₩92,777 | ₩94,818 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,432 | ₩95,432 | ₩92,110 | ₩92,843 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,633 | ₩97,993 | ₩95,458 | ₩96,339 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩99,928 | ₩99,928 | ₩95,392 | ₩96,726 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,224 | ₩105,391 | ₩102,743 | ₩104,264 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,065 | ₩106,972 | ₩104,397 | ₩105,865 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,691 | ₩106,905 | ₩102,276 | ₩106,599 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,397 | ₩108,133 | ₩103,397 | ₩106,358 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,062 | ₩104,037 | ₩101,062 | ₩103,917 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,277 | ₩104,864 | ₩99,834 | ₩99,901 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,833 | ₩101,382 | ₩97,833 | ₩100,568 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩94,965 | ₩94,965 | ₩93,190 | ₩94,098 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,831 | ₩95,052 | ₩93,150 | ₩93,324 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩95,952 | ₩96,966 | ₩94,931 | ₩95,058 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,512 | ₩97,023 | ₩95,325 | ₩96,005 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,365 | ₩95,805 | ₩93,844 | ₩93,844 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,607 | ₩99,194 | ₩96,059 | ₩96,926 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,076 | ₩102,463 | ₩100,866 | ₩101,195 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,263 | ₩103,890 | ₩102,002 | ₩103,156 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,450 | ₩103,557 | ₩99,874 | ₩101,926 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,038 | ₩105,038 | ₩103,630 | ₩103,717 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,106 | ₩108,386 | ₩102,076 | ₩102,076 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,173 | ₩109,440 | ₩107,879 | ₩108,867 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,294 | ₩112,135 | ₩108,907 | ₩110,574 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,733 | ₩108,320 | ₩107,006 | ₩107,119 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,281 | ₩110,281 | ₩107,026 | ₩107,666 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,761 | ₩112,069 | ₩110,067 | ₩110,401 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩108,880 | ₩109,934 | ₩107,913 | ₩109,240 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,093 | ₩110,201 | ₩108,093 | ₩110,147 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩107,959 | ₩109,969 | ₩107,186 | ₩107,906 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,747 | ₩111,722 | ₩106,305 | ₩108,093 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,423 | ₩104,944 | ₩101,881 | ₩104,878 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,824 | ₩104,864 | ₩103,303 | ₩104,010 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,061 | ₩105,678 | ₩98,508 | ₩104,838 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,303 | ₩107,412 | ₩103,176 | ₩105,558 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,192 | ₩101,115 | ₩96,192 | ₩100,715 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,725 | ₩96,246 | ₩93,244 | ₩94,204 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,029 | ₩95,545 | ₩91,029 | ₩94,525 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,043 | ₩95,125 | ₩91,082 | ₩91,082 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,339 | ₩96,766 | ₩94,171 | ₩94,925 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,002 | ₩93,046 | ₩89,268 | ₩92,003 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,548 | ₩93,724 | ₩88,548 | ₩91,563 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,296 | ₩92,603 | ₩87,680 | ₩88,981 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,455 | ₩92,892 | ₩89,095 | ₩91,990 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,061 | ₩100,735 | ₩97,273 | ₩97,673 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,771 | ₩107,199 | ₩103,530 | ₩104,491 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,064 | ₩106,785 | ₩103,183 | ₩105,211 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,307 | ₩109,307 | ₩103,303 | ₩103,930 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,774 | ₩111,468 | ₩109,069 | ₩109,854 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,536 | ₩112,696 | ₩109,822 | ₩112,189 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩114,844 | ₩116,751 | ₩113,883 | ₩114,724 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,174 | ₩113,656 | ₩106,384 | ₩113,656 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩109,907 | ₩113,363 | ₩108,693 | ₩112,442 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,191 | ₩116,191 | ₩109,427 | ₩111,723 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩118,993 | ₩119,220 | ₩115,951 | ₩117,232 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,593 | ₩119,832 | ₩113,429 | ₩117,192 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,745 | ₩128,745 | ₩122,675 | ₩127,185 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,050 | ₩127,213 | ₩125,050 | ₩126,931 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,474 | ₩124,743 | ₩119,458 | ₩124,596 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩122,902 | ₩123,769 | ₩121,755 | ₩122,275 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,645 | ₩122,315 | ₩116,832 | ₩121,608 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,352 | ₩120,260 | ₩117,352 | ₩120,260 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,136 | ₩115,991 | ₩111,044 | ₩115,417 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,722 | ₩113,243 | ₩110,214 | ₩113,229 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,654 | ₩113,069 | ₩110,654 | ₩111,975 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,186 | ₩110,267 | ₩105,958 | ₩108,973 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,334 | ₩113,109 | ₩108,120 | ₩113,109 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,389 | ₩114,350 | ₩106,172 | ₩106,172 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,123 | ₩115,271 | ₩111,402 | ₩114,790 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,734 | ₩112,776 | ₩110,401 | ₩112,389 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,625 | ₩111,068 | ₩106,625 | ₩110,708 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,449 | ₩105,550 | ₩102,449 | ₩105,291 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,395 | ₩104,584 | ₩99,581 | ₩99,581 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,107 | ₩109,107 | ₩102,196 | ₩106,398 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,573 | ₩108,573 | ₩103,463 | ₩105,825 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩99,941 | ₩105,011 | ₩99,648 | ₩101,529 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,732 | ₩109,347 | ₩100,888 | ₩101,422 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,662 | ₩123,702 | ₩113,904 | ₩116,711 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,420 | ₩121,688 | ₩118,072 | ₩121,421 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,085 | ₩118,286 | ₩112,722 | ₩118,286 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,166 | ₩121,101 | ₩116,071 | ₩116,325 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,244 | ₩116,151 | ₩113,876 | ₩115,764 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,640 | ₩114,737 | ₩109,640 | ₩113,456 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,737 | ₩114,737 | ₩108,901 | ₩109,640 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩110,961 | ₩111,788 | ₩109,400 | ₩111,788 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,064 | ₩105,151 | ₩102,187 | ₩104,611 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,277 | ₩105,585 | ₩103,130 | ₩104,464 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩106,865 | ₩106,865 | ₩102,383 | ₩104,744 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,210 | ₩105,535 | ₩103,663 | ₩104,331 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,810 | ₩104,464 | ₩101,556 | ₩103,530 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,167 | ₩100,688 | ₩98,727 | ₩100,033 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,166 | ₩98,727 | ₩95,608 | ₩98,727 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,793 | ₩98,407 | ₩94,858 | ₩98,407 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,059 | ₩98,714 | ₩96,059 | ₩98,660 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,418 | ₩97,393 | ₩93,881 | ₩94,831 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,152 | ₩95,152 | ₩89,975 | ₩92,483 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,004 | ₩94,751 | ₩92,723 | ₩92,897 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,738 | ₩95,739 | ₩94,058 | ₩94,391 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,765 | ₩95,152 | ₩92,531 | ₩93,684 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩98,994 | ₩99,354 | ₩97,216 | ₩99,354 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,753 | ₩97,753 | ₩96,232 | ₩97,753 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,407 | ₩98,407 | ₩96,624 | ₩98,340 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,353 | ₩98,867 | ₩97,166 | ₩97,446 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,817 | ₩95,739 | ₩92,817 | ₩94,551 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,723 | ₩93,789 | ₩91,856 | ₩92,910 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,777 | ₩94,018 | ₩91,469 | ₩93,098 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩93,884 | ₩94,098 | ₩91,856 | ₩92,657 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,098 | ₩95,098 | ₩92,056 | ₩92,924 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,032 | ₩96,126 | ₩92,106 | ₩93,330 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,696 | ₩94,817 | ₩90,071 | ₩93,817 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩88,908 | ₩91,065 | ₩87,574 | ₩90,349 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,800 | ₩89,495 | ₩86,720 | ₩89,495 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩88,921 | ₩88,921 | ₩87,213 | ₩87,307 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,722 | ₩90,949 | ₩88,054 | ₩88,373 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,494 | ₩89,295 | ₩87,454 | ₩88,921 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,161 | ₩90,509 | ₩88,054 | ₩88,054 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,309 | ₩90,389 | ₩86,853 | ₩89,014 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,496 | ₩91,923 | ₩89,815 | ₩90,405 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,135 | ₩90,896 | ₩89,575 | ₩90,869 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,612 | ₩89,241 | ₩85,612 | ₩89,188 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,799 | ₩85,716 | ₩84,258 | ₩85,226 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,396 | ₩85,052 | ₩81,396 | ₩85,052 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,382 | ₩81,356 | ₩78,848 | ₩80,756 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,838 | ₩84,939 | ₩79,395 | ₩79,782 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,185 | ₩86,093 | ₩83,158 | ₩83,838 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,517 | ₩83,851 | ₩81,743 | ₩83,184 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩82,971 | ₩84,212 | ₩81,530 | ₩82,410 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,183 | ₩83,978 | ₩79,715 | ₩83,518 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,720 | ₩87,414 | ₩83,491 | ₩84,318 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,424 | ₩86,853 | ₩82,997 | ₩86,253 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,584 | ₩83,584 | ₩81,283 | ₩82,984 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩81,890 | ₩82,717 | ₩81,127 | ₩82,691 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,581 | ₩78,808 | ₩76,514 | ₩78,808 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,394 | ₩78,812 | ₩76,900 | ₩76,980 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,886 | ₩77,181 | ₩75,886 | ₩77,020 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,846 | ₩76,287 | ₩74,659 | ₩74,726 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,381 | ₩78,537 | ₩76,794 | ₩77,728 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,688 | ₩78,795 | ₩76,980 | ₩77,781 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,540 | ₩78,808 | ₩76,487 | ₩78,782 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,568 | ₩78,688 | ₩76,580 | ₩76,748 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩73,992 | ₩77,166 | ₩73,992 | ₩76,900 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,460 | ₩77,914 | ₩74,196 | ₩75,820 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,128 | ₩80,236 | ₩78,742 | ₩79,462 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,410 | ₩82,117 | ₩79,889 | ₩80,423 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,873 | ₩79,889 | ₩75,846 | ₩79,329 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,650 | ₩81,690 | ₩78,235 | ₩78,915 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,107 | ₩88,054 | ₩85,919 | ₩87,547 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,589 | ₩90,709 | ₩83,669 | ₩85,199 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,269 | ₩92,354 | ₩89,722 | ₩91,749 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,067 | ₩89,468 | ₩87,067 | ₩89,121 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩84,905 | ₩86,853 | ₩84,051 | ₩85,919 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,238 | ₩85,911 | ₩84,109 | ₩85,719 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,877 | ₩82,490 | ₩81,112 | ₩82,064 | +0.23% | 12.8만 |
|---|