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 | ₩98,868 | ₩100,580 | ₩98,868 | ₩100,246 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,363 | ₩97,691 | ₩95,363 | ₩96,995 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,831 | ₩96,654 | ₩94,427 | ₩95,564 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,132 | ₩99,577 | ₩96,968 | ₩98,721 | +0.60% | 2.1만 |
| 2026.10.05 | ₩98,065 | ₩98,829 | ₩96,380 | ₩98,039 | -0.03% | 2.8만 |
| 2026.10.02 | ₩99,069 | ₩99,965 | ₩97,316 | ₩98,721 | -0.35% | 2만 |
| 2026.10.01 | ₩98,908 | ₩98,908 | ₩97,437 | ₩97,731 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,620 | ₩100,714 | ₩98,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,095 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,617 | ₩100,527 | ₩98,788 | ₩100,232 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,711 | ₩101,035 | ₩98,186 | ₩99,283 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,737 | ₩104,801 | ₩102,868 | ₩104,754 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,339 | ₩104,339 | ₩101,998 | ₩103,496 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩107,055 | ₩107,055 | ₩104,312 | ₩105,075 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,851 | ₩110,633 | ₩104,714 | ₩109,757 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,844 | ₩107,844 | ₩105,289 | ₩106,325 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,379 | ₩108,379 | ₩106,058 | ₩107,255 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,747 | ₩108,111 | ₩105,851 | ₩107,376 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩108,125 | ₩108,125 | ₩101,998 | ₩103,951 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,342 | ₩105,984 | ₩103,536 | ₩105,342 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,677 | ₩106,332 | ₩103,878 | ₩105,249 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,181 | ₩110,800 | ₩107,871 | ₩108,111 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩108,098 | ₩108,579 | ₩106,720 | ₩107,449 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,496 | ₩112,623 | ₩110,218 | ₩110,492 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,171 | ₩111,603 | ₩109,824 | ₩110,225 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩110,078 | ₩111,670 | ₩109,703 | ₩110,894 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,526 | ₩113,529 | ₩110,519 | ₩113,529 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,854 | ₩109,395 | ₩106,754 | ₩108,620 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,744 | ₩108,176 | ₩104,740 | ₩104,968 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,573 | ₩110,573 | ₩107,596 | ₩109,489 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,843 | ₩115,903 | ₩109,743 | ₩110,894 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,930 | ₩116,325 | ₩113,182 | ₩115,201 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,723 | ₩116,967 | ₩114,287 | ₩114,559 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,626 | ₩118,064 | ₩113,525 | ₩118,050 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,469 | ₩115,856 | ₩113,783 | ₩115,295 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,546 | ₩115,455 | ₩112,606 | ₩114,352 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,937 | ₩111,563 | ₩107,634 | ₩111,295 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,817 | ₩108,646 | ₩103,817 | ₩108,620 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,891 | ₩101,891 | ₩98,895 | ₩98,904 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,209 | ₩103,456 | ₩101,115 | ₩102,747 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,751 | ₩101,971 | ₩99,751 | ₩100,647 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,152 | ₩100,152 | ₩97,718 | ₩98,748 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,827 | ₩103,001 | ₩100,741 | ₩100,928 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,460 | ₩100,874 | ₩99,176 | ₩100,034 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,363 | ₩100,433 | ₩97,240 | ₩99,911 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩99,015 | ₩100,500 | ₩98,144 | ₩100,025 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,156 | ₩94,119 | ₩91,342 | ₩93,076 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,574 | ₩93,383 | ₩90,427 | ₩92,367 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,612 | ₩87,618 | ₩85,518 | ₩86,213 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,137 | ₩84,367 | ₩81,866 | ₩84,367 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,605 | ₩83,605 | ₩81,331 | ₩82,682 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,685 | ₩85,250 | ₩82,857 | ₩85,103 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,612 | ₩83,832 | ₩79,967 | ₩81,973 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,602 | ₩83,030 | ₩81,192 | ₩82,000 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,488 | ₩84,488 | ₩82,167 | ₩83,565 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,645 | ₩84,782 | ₩82,950 | ₩83,351 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,391 | ₩83,779 | ₩82,027 | ₩83,485 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,341 | ₩86,944 | ₩84,341 | ₩85,438 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,261 | ₩82,504 | ₩79,726 | ₩82,401 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,856 | ₩79,739 | ₩78,335 | ₩78,696 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,816 | ₩79,775 | ₩77,572 | ₩79,311 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,689 | ₩80,689 | ₩78,575 | ₩79,128 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩82,027 | ₩82,936 | ₩80,742 | ₩82,027 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,712 | ₩84,836 | ₩82,147 | ₩82,147 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,281 | ₩82,776 | ₩80,903 | ₩81,491 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,729 | ₩84,729 | ₩82,682 | ₩83,943 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,123 | ₩84,809 | ₩83,123 | ₩84,434 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,271 | ₩83,638 | ₩79,953 | ₩81,693 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,220 | ₩88,593 | ₩84,100 | ₩84,826 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,785 | ₩90,387 | ₩86,949 | ₩88,287 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,682 | ₩88,663 | ₩86,413 | ₩87,816 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,913 | ₩87,364 | ₩83,913 | ₩84,755 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,886 | ₩84,595 | ₩82,682 | ₩84,100 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,250 | ₩85,250 | ₩82,936 | ₩84,073 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,689 | ₩87,257 | ₩84,689 | ₩85,772 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,953 | ₩85,277 | ₩83,043 | ₩83,632 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,481 | ₩84,489 | ₩81,425 | ₩82,294 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩86,106 | ₩87,658 | ₩85,844 | ₩86,160 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩89,063 | ₩90,026 | ₩88,354 | ₩89,932 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,534 | ₩96,801 | ₩90,374 | ₩91,056 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,821 | ₩99,938 | ₩93,437 | ₩93,771 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,403 | ₩97,423 | ₩94,975 | ₩96,527 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,507 | ₩96,313 | ₩93,746 | ₩94,454 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,708 | ₩89,411 | ₩86,180 | ₩88,875 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,174 | ₩86,735 | ₩82,113 | ₩85,879 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,123 | ₩85,411 | ₩81,598 | ₩81,665 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,832 | ₩88,601 | ₩83,618 | ₩85,852 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,755 | ₩88,982 | ₩87,326 | ₩87,565 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,868 | ₩94,868 | ₩87,578 | ₩88,140 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,765 | ₩97,252 | ₩95,136 | ₩96,045 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,326 | ₩96,326 | ₩93,999 | ₩94,454 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,835 | ₩97,343 | ₩94,788 | ₩97,236 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,875 | ₩97,125 | ₩93,731 | ₩96,460 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,313 | ₩99,550 | ₩96,179 | ₩99,521 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,638 | ₩96,922 | ₩92,300 | ₩96,045 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,163 | ₩96,460 | ₩94,520 | ₩94,657 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,179 | ₩97,865 | ₩96,179 | ₩97,437 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,975 | ₩94,995 | ₩93,103 | ₩94,253 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,919 | ₩96,808 | ₩93,805 | ₩95,591 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,638 | ₩95,979 | ₩93,022 | ₩95,069 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,684 | ₩95,684 | ₩92,353 | ₩93,089 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,891 | ₩98,253 | ₩95,711 | ₩96,594 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,192 | ₩100,192 | ₩95,644 | ₩96,982 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,503 | ₩105,670 | ₩103,015 | ₩104,540 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,346 | ₩107,255 | ₩104,673 | ₩106,145 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,968 | ₩107,188 | ₩102,547 | ₩106,881 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,670 | ₩108,419 | ₩103,670 | ₩106,640 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,329 | ₩104,312 | ₩101,329 | ₩104,192 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,550 | ₩105,142 | ₩100,099 | ₩100,165 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩98,092 | ₩101,650 | ₩98,092 | ₩100,834 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,216 | ₩95,216 | ₩93,437 | ₩94,347 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩94,079 | ₩95,303 | ₩93,397 | ₩93,571 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,206 | ₩97,223 | ₩95,183 | ₩95,310 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,768 | ₩97,280 | ₩95,577 | ₩96,259 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,617 | ₩96,059 | ₩94,092 | ₩94,092 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,868 | ₩99,457 | ₩96,313 | ₩97,182 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,346 | ₩102,734 | ₩101,133 | ₩101,463 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,533 | ₩104,165 | ₩102,272 | ₩103,429 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,724 | ₩103,831 | ₩100,139 | ₩102,196 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,316 | ₩105,316 | ₩103,904 | ₩103,991 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,392 | ₩108,673 | ₩102,346 | ₩102,346 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,462 | ₩109,730 | ₩108,165 | ₩109,155 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,583 | ₩112,432 | ₩109,195 | ₩110,867 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩108,018 | ₩108,606 | ₩107,289 | ₩107,402 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,573 | ₩110,573 | ₩107,309 | ₩107,951 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩111,054 | ₩112,365 | ₩110,359 | ₩110,693 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,168 | ₩110,225 | ₩108,198 | ₩109,529 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,379 | ₩110,492 | ₩108,379 | ₩110,439 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,245 | ₩110,260 | ₩107,469 | ₩108,192 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩110,038 | ₩112,017 | ₩106,586 | ₩108,379 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,697 | ₩105,222 | ₩102,151 | ₩105,155 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩104,098 | ₩105,142 | ₩103,577 | ₩104,286 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,326 | ₩105,958 | ₩98,769 | ₩105,115 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,577 | ₩107,697 | ₩103,449 | ₩105,837 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,447 | ₩101,383 | ₩96,447 | ₩100,981 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,979 | ₩96,500 | ₩93,490 | ₩94,454 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,270 | ₩95,798 | ₩91,270 | ₩94,775 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,287 | ₩95,377 | ₩91,323 | ₩91,323 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,594 | ₩97,022 | ₩94,420 | ₩95,176 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,240 | ₩93,292 | ₩89,504 | ₩92,246 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,782 | ₩93,972 | ₩88,782 | ₩91,805 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,541 | ₩92,848 | ₩87,912 | ₩89,217 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,691 | ₩93,137 | ₩89,330 | ₩92,233 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,326 | ₩101,002 | ₩97,530 | ₩97,932 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩106,051 | ₩107,483 | ₩103,804 | ₩104,767 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,339 | ₩107,068 | ₩103,456 | ₩105,489 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,596 | ₩109,596 | ₩103,577 | ₩104,205 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩111,068 | ₩111,763 | ₩109,358 | ₩110,145 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,833 | ₩112,994 | ₩110,112 | ₩112,486 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩115,147 | ₩117,060 | ₩114,184 | ₩115,027 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,466 | ₩113,957 | ₩106,665 | ₩113,957 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,198 | ₩113,663 | ₩108,981 | ₩112,740 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,499 | ₩116,499 | ₩109,717 | ₩112,019 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,308 | ₩119,535 | ₩116,258 | ₩117,542 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,910 | ₩120,149 | ₩113,730 | ₩117,502 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩129,086 | ₩129,086 | ₩123,000 | ₩127,521 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,381 | ₩127,549 | ₩125,381 | ₩127,267 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,796 | ₩125,073 | ₩119,775 | ₩124,926 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,227 | ₩124,097 | ₩122,077 | ₩122,598 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,957 | ₩122,639 | ₩117,141 | ₩121,930 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,662 | ₩120,578 | ₩117,662 | ₩120,578 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,435 | ₩116,298 | ₩111,338 | ₩115,723 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩112,017 | ₩113,542 | ₩110,506 | ₩113,529 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,947 | ₩113,368 | ₩110,947 | ₩112,271 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,472 | ₩110,559 | ₩106,239 | ₩109,262 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,623 | ₩113,409 | ₩108,406 | ₩113,409 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,689 | ₩114,653 | ₩106,453 | ₩106,453 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,425 | ₩115,576 | ₩111,696 | ₩115,094 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩111,027 | ₩113,074 | ₩110,693 | ₩112,686 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,907 | ₩111,362 | ₩106,907 | ₩111,001 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,720 | ₩105,829 | ₩102,720 | ₩105,570 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,664 | ₩104,861 | ₩99,844 | ₩99,844 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,395 | ₩109,395 | ₩102,466 | ₩106,680 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,860 | ₩108,860 | ₩103,737 | ₩106,105 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,206 | ₩105,289 | ₩99,911 | ₩101,797 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩107,014 | ₩109,636 | ₩101,155 | ₩101,690 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,990 | ₩124,030 | ₩114,206 | ₩117,020 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,739 | ₩122,010 | ₩118,385 | ₩121,742 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,395 | ₩118,599 | ₩113,021 | ₩118,599 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,482 | ₩121,421 | ₩116,378 | ₩116,632 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,549 | ₩116,458 | ₩114,178 | ₩116,070 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,931 | ₩115,040 | ₩109,931 | ₩113,756 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩115,040 | ₩115,040 | ₩109,189 | ₩109,931 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,255 | ₩112,084 | ₩109,690 | ₩112,084 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,339 | ₩105,429 | ₩102,457 | ₩104,887 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,553 | ₩105,864 | ₩103,403 | ₩104,740 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,148 | ₩107,148 | ₩102,654 | ₩105,021 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,486 | ₩105,814 | ₩103,938 | ₩104,607 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩103,082 | ₩104,740 | ₩101,824 | ₩103,804 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,430 | ₩100,955 | ₩98,988 | ₩100,298 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,420 | ₩98,988 | ₩95,861 | ₩98,988 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩97,049 | ₩98,667 | ₩95,109 | ₩98,667 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,313 | ₩98,975 | ₩96,313 | ₩98,921 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,668 | ₩97,651 | ₩94,130 | ₩95,082 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,403 | ₩95,403 | ₩90,213 | ₩92,728 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,253 | ₩95,002 | ₩92,969 | ₩93,143 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,989 | ₩95,992 | ₩94,306 | ₩94,641 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩95,015 | ₩95,403 | ₩92,776 | ₩93,932 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,256 | ₩99,617 | ₩97,473 | ₩99,617 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩98,012 | ₩98,012 | ₩96,487 | ₩98,012 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,667 | ₩98,667 | ₩96,880 | ₩98,600 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,611 | ₩99,129 | ₩97,423 | ₩97,704 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩93,062 | ₩95,992 | ₩93,062 | ₩94,801 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,969 | ₩94,038 | ₩92,099 | ₩93,156 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩94,026 | ₩94,266 | ₩91,711 | ₩93,345 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,133 | ₩94,347 | ₩92,099 | ₩92,902 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,350 | ₩95,350 | ₩92,300 | ₩93,169 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,286 | ₩96,380 | ₩92,349 | ₩93,577 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,935 | ₩95,068 | ₩90,309 | ₩94,066 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,143 | ₩91,306 | ₩87,805 | ₩90,588 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩87,029 | ₩89,732 | ₩86,949 | ₩89,732 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,156 | ₩89,156 | ₩87,444 | ₩87,538 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,959 | ₩91,190 | ₩88,287 | ₩88,607 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,725 | ₩89,531 | ₩87,685 | ₩89,156 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,397 | ₩90,748 | ₩88,287 | ₩88,287 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,548 | ₩90,628 | ₩87,083 | ₩89,250 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,738 | ₩92,166 | ₩90,053 | ₩90,644 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,374 | ₩91,136 | ₩89,812 | ₩91,109 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,839 | ₩89,477 | ₩85,839 | ₩89,424 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩85,023 | ₩85,943 | ₩84,481 | ₩85,451 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,612 | ₩85,277 | ₩81,612 | ₩85,277 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,592 | ₩81,572 | ₩79,057 | ₩80,970 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩84,060 | ₩85,163 | ₩79,605 | ₩79,993 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,408 | ₩86,320 | ₩83,378 | ₩84,060 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,736 | ₩84,073 | ₩81,960 | ₩83,404 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,190 | ₩84,434 | ₩81,746 | ₩82,628 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,398 | ₩84,200 | ₩79,926 | ₩83,739 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,949 | ₩87,645 | ₩83,712 | ₩84,541 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,645 | ₩87,083 | ₩83,217 | ₩86,481 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,806 | ₩83,806 | ₩81,498 | ₩83,204 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩82,107 | ₩82,936 | ₩81,342 | ₩82,909 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,786 | ₩79,017 | ₩76,716 | ₩79,017 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,599 | ₩79,021 | ₩77,104 | ₩77,184 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩76,087 | ₩77,385 | ₩76,087 | ₩77,224 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩76,047 | ₩76,489 | ₩74,857 | ₩74,923 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,585 | ₩78,745 | ₩76,997 | ₩77,933 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,896 | ₩79,003 | ₩77,184 | ₩77,987 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,743 | ₩79,017 | ₩76,689 | ₩78,990 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,776 | ₩78,896 | ₩76,783 | ₩76,951 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,188 | ₩77,370 | ₩74,188 | ₩77,104 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,662 | ₩78,121 | ₩74,392 | ₩76,020 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,338 | ₩80,448 | ₩78,950 | ₩79,672 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,625 | ₩82,334 | ₩80,100 | ₩80,635 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩76,074 | ₩80,100 | ₩76,047 | ₩79,538 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,866 | ₩81,906 | ₩78,442 | ₩79,124 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,337 | ₩88,287 | ₩86,147 | ₩87,779 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,828 | ₩90,949 | ₩83,890 | ₩85,424 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,507 | ₩92,598 | ₩89,959 | ₩91,992 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,297 | ₩89,705 | ₩87,297 | ₩89,357 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,130 | ₩87,083 | ₩84,274 | ₩86,147 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,461 | ₩86,139 | ₩84,331 | ₩85,946 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩82,093 | ₩82,709 | ₩81,327 | ₩82,281 | +0.23% | 12.8만 |
|---|