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 | ₩98,994 | ₩100,708 | ₩98,994 | ₩100,373 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,484 | ₩97,815 | ₩95,484 | ₩97,118 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,953 | ₩96,777 | ₩94,547 | ₩95,685 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,257 | ₩99,703 | ₩97,092 | ₩98,846 | +0.60% | 2.1만 |
| 2026.10.05 | ₩98,190 | ₩98,955 | ₩96,502 | ₩98,163 | -0.03% | 2.8만 |
| 2026.10.02 | ₩99,194 | ₩100,092 | ₩97,440 | ₩98,846 | -0.35% | 2만 |
| 2026.10.01 | ₩99,034 | ₩99,034 | ₩97,560 | ₩97,855 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,748 | ₩100,842 | ₩98,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,221 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,744 | ₩100,654 | ₩98,913 | ₩100,360 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,837 | ₩101,163 | ₩98,310 | ₩99,409 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,869 | ₩104,934 | ₩102,998 | ₩104,887 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,472 | ₩104,472 | ₩102,128 | ₩103,628 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩107,191 | ₩107,191 | ₩104,445 | ₩105,208 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,985 | ₩110,773 | ₩104,847 | ₩109,896 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,981 | ₩107,981 | ₩105,423 | ₩106,461 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,517 | ₩108,517 | ₩106,193 | ₩107,391 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,883 | ₩108,249 | ₩105,985 | ₩107,512 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩108,262 | ₩108,262 | ₩102,128 | ₩104,083 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,476 | ₩106,119 | ₩103,668 | ₩105,476 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,811 | ₩106,467 | ₩104,010 | ₩105,382 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,320 | ₩110,941 | ₩108,008 | ₩108,249 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩108,235 | ₩108,717 | ₩106,856 | ₩107,586 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,637 | ₩112,766 | ₩110,358 | ₩110,633 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,311 | ₩111,744 | ₩109,963 | ₩110,365 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩110,218 | ₩111,811 | ₩109,843 | ₩111,035 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,669 | ₩113,673 | ₩110,660 | ₩113,673 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,990 | ₩109,534 | ₩106,889 | ₩108,758 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,878 | ₩108,313 | ₩104,873 | ₩105,101 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,713 | ₩110,713 | ₩107,733 | ₩109,628 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,990 | ₩116,051 | ₩109,883 | ₩111,035 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩114,075 | ₩116,472 | ₩113,326 | ₩115,347 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,870 | ₩117,115 | ₩114,433 | ₩114,705 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,771 | ₩118,214 | ₩113,669 | ₩118,200 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,615 | ₩116,004 | ₩113,928 | ₩115,441 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,691 | ₩115,602 | ₩112,749 | ₩114,497 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩108,075 | ₩111,704 | ₩107,771 | ₩111,436 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,949 | ₩108,784 | ₩103,949 | ₩108,758 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩102,021 | ₩102,021 | ₩99,020 | ₩99,030 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,337 | ₩103,588 | ₩101,244 | ₩102,878 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,878 | ₩102,101 | ₩99,878 | ₩100,775 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,279 | ₩100,279 | ₩97,842 | ₩98,873 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,958 | ₩103,132 | ₩100,869 | ₩101,056 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,587 | ₩101,003 | ₩99,302 | ₩100,162 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,489 | ₩100,561 | ₩97,364 | ₩100,038 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩99,141 | ₩100,628 | ₩98,269 | ₩100,152 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,274 | ₩94,239 | ₩91,458 | ₩93,194 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,689 | ₩93,502 | ₩90,542 | ₩92,484 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,720 | ₩87,729 | ₩85,627 | ₩86,323 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,242 | ₩84,475 | ₩81,970 | ₩84,475 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,711 | ₩83,711 | ₩81,434 | ₩82,787 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,792 | ₩85,359 | ₩82,963 | ₩85,211 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,716 | ₩83,939 | ₩80,068 | ₩82,077 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,707 | ₩83,135 | ₩81,295 | ₩82,104 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,595 | ₩84,595 | ₩82,271 | ₩83,671 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,751 | ₩84,890 | ₩83,055 | ₩83,457 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,497 | ₩83,885 | ₩82,131 | ₩83,591 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,448 | ₩87,054 | ₩84,448 | ₩85,546 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,363 | ₩82,609 | ₩79,827 | ₩82,506 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,956 | ₩79,840 | ₩78,434 | ₩78,796 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,916 | ₩79,877 | ₩77,671 | ₩79,412 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,791 | ₩80,791 | ₩78,675 | ₩79,228 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩82,131 | ₩83,042 | ₩80,845 | ₩82,131 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,818 | ₩84,943 | ₩82,251 | ₩82,251 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,385 | ₩82,881 | ₩81,006 | ₩81,595 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,836 | ₩84,836 | ₩82,787 | ₩84,050 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,229 | ₩84,917 | ₩83,229 | ₩84,542 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,376 | ₩83,745 | ₩80,055 | ₩81,797 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,332 | ₩88,706 | ₩84,207 | ₩84,934 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,899 | ₩90,502 | ₩87,060 | ₩88,399 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,792 | ₩88,775 | ₩86,523 | ₩87,928 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩84,019 | ₩87,475 | ₩84,019 | ₩84,863 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,993 | ₩84,702 | ₩82,787 | ₩84,207 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,359 | ₩85,359 | ₩83,042 | ₩84,180 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,796 | ₩87,368 | ₩84,796 | ₩85,881 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩84,059 | ₩85,385 | ₩83,149 | ₩83,738 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,586 | ₩84,597 | ₩81,528 | ₩82,399 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩86,216 | ₩87,770 | ₩85,953 | ₩86,269 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩89,176 | ₩90,140 | ₩88,466 | ₩90,047 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,654 | ₩96,924 | ₩90,489 | ₩91,172 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,944 | ₩100,065 | ₩93,556 | ₩93,891 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,525 | ₩97,547 | ₩95,096 | ₩96,650 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,627 | ₩96,435 | ₩93,865 | ₩94,574 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,819 | ₩89,524 | ₩86,290 | ₩88,988 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,278 | ₩86,845 | ₩82,218 | ₩85,988 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,229 | ₩85,519 | ₩81,702 | ₩81,769 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,944 | ₩88,714 | ₩83,725 | ₩85,961 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,868 | ₩89,096 | ₩87,437 | ₩87,676 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,989 | ₩94,989 | ₩87,689 | ₩88,252 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,886 | ₩97,376 | ₩95,257 | ₩96,167 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,449 | ₩96,449 | ₩94,118 | ₩94,574 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,958 | ₩97,467 | ₩94,908 | ₩97,360 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,998 | ₩97,248 | ₩93,850 | ₩96,583 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,435 | ₩99,677 | ₩96,301 | ₩99,647 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,757 | ₩97,045 | ₩92,417 | ₩96,167 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,283 | ₩96,583 | ₩94,641 | ₩94,777 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,301 | ₩97,989 | ₩96,301 | ₩97,560 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩95,096 | ₩95,116 | ₩93,221 | ₩94,373 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩94,038 | ₩96,931 | ₩93,924 | ₩95,712 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,757 | ₩96,101 | ₩93,140 | ₩95,190 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,806 | ₩95,806 | ₩92,471 | ₩93,207 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩98,016 | ₩98,377 | ₩95,833 | ₩96,717 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,320 | ₩100,320 | ₩95,766 | ₩97,105 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,637 | ₩105,804 | ₩103,146 | ₩104,673 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,481 | ₩107,391 | ₩104,806 | ₩106,280 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩105,101 | ₩107,325 | ₩102,677 | ₩107,016 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,802 | ₩108,557 | ₩103,802 | ₩106,775 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,458 | ₩104,445 | ₩101,458 | ₩104,324 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,681 | ₩105,275 | ₩100,226 | ₩100,293 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩98,217 | ₩101,779 | ₩98,217 | ₩100,962 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,337 | ₩95,337 | ₩93,556 | ₩94,466 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩94,199 | ₩95,424 | ₩93,516 | ₩93,690 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,328 | ₩97,346 | ₩95,304 | ₩95,431 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,891 | ₩97,404 | ₩95,699 | ₩96,382 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,739 | ₩96,181 | ₩94,212 | ₩94,212 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,994 | ₩99,583 | ₩96,435 | ₩97,306 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,476 | ₩102,864 | ₩101,261 | ₩101,592 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,663 | ₩104,298 | ₩102,402 | ₩103,561 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,856 | ₩103,963 | ₩100,266 | ₩102,326 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,449 | ₩105,449 | ₩104,036 | ₩104,123 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,530 | ₩108,811 | ₩102,476 | ₩102,476 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,601 | ₩109,869 | ₩108,302 | ₩109,293 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,722 | ₩112,575 | ₩109,334 | ₩111,008 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩108,155 | ₩108,744 | ₩107,425 | ₩107,539 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,713 | ₩110,713 | ₩107,445 | ₩108,088 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩111,195 | ₩112,508 | ₩110,499 | ₩110,834 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,307 | ₩110,365 | ₩108,336 | ₩109,668 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,517 | ₩110,633 | ₩108,517 | ₩110,579 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,383 | ₩110,400 | ₩107,606 | ₩108,329 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩110,177 | ₩112,160 | ₩106,722 | ₩108,517 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,829 | ₩105,356 | ₩102,280 | ₩105,289 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩104,231 | ₩105,275 | ₩103,708 | ₩104,418 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,454 | ₩106,092 | ₩98,894 | ₩105,248 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,708 | ₩107,833 | ₩103,581 | ₩105,972 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,569 | ₩101,512 | ₩96,569 | ₩101,110 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩96,101 | ₩96,623 | ₩93,609 | ₩94,574 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,386 | ₩95,920 | ₩91,386 | ₩94,895 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,404 | ₩95,498 | ₩91,439 | ₩91,439 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,717 | ₩97,145 | ₩94,540 | ₩95,297 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,355 | ₩93,411 | ₩89,618 | ₩92,364 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,895 | ₩94,091 | ₩88,895 | ₩91,922 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,658 | ₩92,966 | ₩88,024 | ₩89,330 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,805 | ₩93,256 | ₩89,444 | ₩92,350 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,454 | ₩101,130 | ₩97,654 | ₩98,056 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩106,186 | ₩107,619 | ₩103,936 | ₩104,900 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,472 | ₩107,204 | ₩103,588 | ₩105,624 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,735 | ₩109,735 | ₩103,708 | ₩104,338 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩111,209 | ₩111,905 | ₩109,497 | ₩110,285 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,977 | ₩113,137 | ₩110,252 | ₩112,628 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩115,294 | ₩117,209 | ₩114,329 | ₩115,173 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,606 | ₩114,102 | ₩106,801 | ₩114,102 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,338 | ₩113,807 | ₩109,119 | ₩112,883 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,647 | ₩116,647 | ₩109,856 | ₩112,161 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,459 | ₩119,687 | ₩116,406 | ₩117,691 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩120,062 | ₩120,302 | ₩113,874 | ₩117,651 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩129,250 | ₩129,250 | ₩123,156 | ₩127,683 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,540 | ₩127,711 | ₩125,540 | ₩127,429 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,951 | ₩125,232 | ₩119,927 | ₩125,085 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,384 | ₩124,254 | ₩122,232 | ₩122,754 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩118,107 | ₩122,794 | ₩117,290 | ₩122,084 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,812 | ₩120,732 | ₩117,812 | ₩120,732 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,579 | ₩116,446 | ₩111,479 | ₩115,870 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩112,160 | ₩113,687 | ₩110,646 | ₩113,673 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩111,088 | ₩113,512 | ₩111,088 | ₩112,414 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,610 | ₩110,700 | ₩106,374 | ₩109,401 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,762 | ₩113,553 | ₩108,543 | ₩113,553 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,834 | ₩114,798 | ₩106,588 | ₩106,588 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,571 | ₩115,722 | ₩111,838 | ₩115,240 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩111,169 | ₩113,218 | ₩110,834 | ₩112,829 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩107,043 | ₩111,503 | ₩107,043 | ₩111,142 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,851 | ₩105,964 | ₩102,851 | ₩105,704 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,793 | ₩104,994 | ₩99,971 | ₩99,971 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,534 | ₩109,534 | ₩102,597 | ₩106,816 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,999 | ₩108,999 | ₩103,869 | ₩106,240 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,333 | ₩105,423 | ₩100,038 | ₩101,927 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩107,150 | ₩109,776 | ₩101,284 | ₩101,820 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩124,147 | ₩124,187 | ₩114,351 | ₩117,169 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,892 | ₩122,165 | ₩118,535 | ₩121,897 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,544 | ₩118,749 | ₩113,164 | ₩118,749 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,633 | ₩121,576 | ₩116,526 | ₩116,781 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,696 | ₩116,606 | ₩114,323 | ₩116,218 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩110,070 | ₩115,187 | ₩110,070 | ₩113,901 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩115,187 | ₩115,187 | ₩109,328 | ₩110,070 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,396 | ₩112,227 | ₩109,829 | ₩112,227 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,472 | ₩105,563 | ₩102,587 | ₩105,021 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,686 | ₩105,999 | ₩103,534 | ₩104,873 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,284 | ₩107,284 | ₩102,784 | ₩105,155 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,619 | ₩105,949 | ₩104,070 | ₩104,740 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩103,213 | ₩104,873 | ₩101,954 | ₩103,936 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,556 | ₩101,083 | ₩99,114 | ₩100,425 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,543 | ₩99,114 | ₩95,983 | ₩99,114 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩97,172 | ₩98,793 | ₩95,230 | ₩98,793 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,435 | ₩99,101 | ₩96,435 | ₩99,047 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,788 | ₩97,775 | ₩94,249 | ₩95,203 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,525 | ₩95,525 | ₩90,328 | ₩92,846 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,373 | ₩95,123 | ₩93,087 | ₩93,261 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩95,109 | ₩96,114 | ₩94,426 | ₩94,761 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩95,136 | ₩95,525 | ₩92,894 | ₩94,051 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,382 | ₩99,744 | ₩97,597 | ₩99,744 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩98,136 | ₩98,136 | ₩96,609 | ₩98,136 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,793 | ₩98,793 | ₩97,003 | ₩98,726 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,735 | ₩99,255 | ₩97,547 | ₩97,828 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩93,181 | ₩96,114 | ₩93,181 | ₩94,922 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩93,087 | ₩94,157 | ₩92,216 | ₩93,274 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩94,145 | ₩94,386 | ₩91,828 | ₩93,463 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,252 | ₩94,466 | ₩92,216 | ₩93,020 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,471 | ₩95,471 | ₩92,417 | ₩93,288 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,409 | ₩96,502 | ₩92,467 | ₩93,696 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩91,051 | ₩95,188 | ₩90,424 | ₩94,185 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,256 | ₩91,422 | ₩87,917 | ₩90,703 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩87,140 | ₩89,846 | ₩87,060 | ₩89,846 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,270 | ₩89,270 | ₩87,555 | ₩87,649 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩90,073 | ₩91,306 | ₩88,399 | ₩88,719 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,837 | ₩89,645 | ₩87,796 | ₩89,270 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,511 | ₩90,864 | ₩88,399 | ₩88,399 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,663 | ₩90,743 | ₩87,194 | ₩89,363 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,855 | ₩92,283 | ₩90,167 | ₩90,759 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,489 | ₩91,252 | ₩89,926 | ₩91,225 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,948 | ₩89,591 | ₩85,948 | ₩89,538 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩85,131 | ₩86,052 | ₩84,589 | ₩85,560 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,716 | ₩85,385 | ₩81,716 | ₩85,385 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,693 | ₩81,675 | ₩79,157 | ₩81,073 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩84,167 | ₩85,272 | ₩79,707 | ₩80,095 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,515 | ₩86,430 | ₩83,484 | ₩84,167 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,841 | ₩84,180 | ₩82,064 | ₩83,510 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,296 | ₩84,542 | ₩81,850 | ₩82,734 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,501 | ₩84,307 | ₩80,028 | ₩83,845 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩87,060 | ₩87,756 | ₩83,818 | ₩84,649 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,751 | ₩87,194 | ₩83,323 | ₩86,591 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,912 | ₩83,912 | ₩81,602 | ₩83,309 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩82,211 | ₩83,042 | ₩81,445 | ₩83,015 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,885 | ₩79,117 | ₩76,813 | ₩79,117 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,697 | ₩79,121 | ₩77,202 | ₩77,282 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩76,184 | ₩77,483 | ₩76,184 | ₩77,322 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩76,144 | ₩76,586 | ₩74,952 | ₩75,019 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,684 | ₩78,845 | ₩77,095 | ₩78,032 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,997 | ₩79,104 | ₩77,282 | ₩78,086 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,840 | ₩79,117 | ₩76,787 | ₩79,090 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,876 | ₩78,997 | ₩76,880 | ₩77,049 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,282 | ₩77,468 | ₩74,282 | ₩77,202 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,760 | ₩78,220 | ₩74,487 | ₩76,117 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,439 | ₩80,550 | ₩79,050 | ₩79,773 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,729 | ₩82,439 | ₩80,202 | ₩80,738 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩76,171 | ₩80,202 | ₩76,144 | ₩79,640 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,970 | ₩82,010 | ₩78,541 | ₩79,224 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,448 | ₩88,399 | ₩86,256 | ₩87,890 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,944 | ₩91,064 | ₩83,997 | ₩85,533 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,622 | ₩92,716 | ₩90,073 | ₩92,109 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,408 | ₩89,819 | ₩87,408 | ₩89,471 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,238 | ₩87,194 | ₩84,381 | ₩86,256 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,568 | ₩86,248 | ₩84,439 | ₩86,055 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩82,198 | ₩82,814 | ₩81,430 | ₩82,385 | +0.23% | 12.8만 |
|---|