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 | ₩98,642 | ₩100,350 | ₩98,642 | ₩100,016 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,145 | ₩97,467 | ₩95,145 | ₩96,773 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,612 | ₩96,433 | ₩94,211 | ₩95,345 | -0.28% | 1.8만 |
| 2026.10.06 | ₩97,908 | ₩99,349 | ₩96,747 | ₩98,495 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,841 | ₩98,603 | ₩96,159 | ₩97,814 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,842 | ₩99,736 | ₩97,094 | ₩98,495 | -0.35% | 2만 |
| 2026.10.01 | ₩98,682 | ₩98,682 | ₩97,214 | ₩97,507 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,390 | ₩100,484 | ₩98,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,869 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,389 | ₩100,297 | ₩98,562 | ₩100,003 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,483 | ₩100,804 | ₩97,961 | ₩99,055 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,500 | ₩104,561 | ₩102,632 | ₩104,514 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,100 | ₩104,100 | ₩101,765 | ₩103,260 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,810 | ₩106,810 | ₩104,074 | ₩104,834 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,608 | ₩110,380 | ₩104,474 | ₩109,506 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,597 | ₩107,597 | ₩105,048 | ₩106,082 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,131 | ₩108,131 | ₩105,815 | ₩107,010 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,503 | ₩107,864 | ₩105,608 | ₩107,130 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,877 | ₩107,877 | ₩101,765 | ₩103,713 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,101 | ₩105,742 | ₩103,300 | ₩105,101 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,435 | ₩106,089 | ₩103,640 | ₩105,008 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩108,932 | ₩110,547 | ₩107,624 | ₩107,864 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,851 | ₩108,331 | ₩106,476 | ₩107,203 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,241 | ₩112,366 | ₩109,966 | ₩110,240 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩109,919 | ₩111,347 | ₩109,572 | ₩109,973 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,826 | ₩111,414 | ₩109,452 | ₩110,640 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,268 | ₩113,269 | ₩110,266 | ₩113,269 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,609 | ₩109,145 | ₩106,509 | ₩108,371 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,502 | ₩107,928 | ₩104,501 | ₩104,728 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,320 | ₩110,320 | ₩107,350 | ₩109,239 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,578 | ₩115,638 | ₩109,492 | ₩110,640 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,670 | ₩116,059 | ₩112,924 | ₩114,937 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,458 | ₩116,699 | ₩114,026 | ₩114,297 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,364 | ₩117,794 | ₩113,265 | ₩117,780 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,204 | ₩115,591 | ₩113,523 | ₩115,031 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,284 | ₩115,191 | ₩112,348 | ₩114,090 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,690 | ₩111,307 | ₩107,388 | ₩111,040 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,580 | ₩108,398 | ₩103,580 | ₩108,371 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,658 | ₩101,658 | ₩98,668 | ₩98,678 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩100,977 | ₩103,220 | ₩100,884 | ₩102,512 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,523 | ₩101,738 | ₩99,523 | ₩100,417 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩99,923 | ₩99,923 | ₩97,494 | ₩98,522 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,592 | ₩102,766 | ₩100,510 | ₩100,697 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,230 | ₩100,644 | ₩98,949 | ₩99,806 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,136 | ₩100,203 | ₩97,018 | ₩99,683 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,789 | ₩100,270 | ₩97,920 | ₩99,796 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩92,943 | ₩93,904 | ₩91,133 | ₩92,863 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,367 | ₩93,170 | ₩90,220 | ₩92,156 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,416 | ₩87,418 | ₩85,322 | ₩86,016 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩82,947 | ₩84,174 | ₩81,679 | ₩84,174 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,414 | ₩83,414 | ₩81,145 | ₩82,493 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,494 | ₩85,055 | ₩82,668 | ₩84,909 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,425 | ₩83,641 | ₩79,784 | ₩81,786 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,413 | ₩82,840 | ₩81,006 | ₩81,812 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,295 | ₩84,295 | ₩81,979 | ₩83,374 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,454 | ₩84,588 | ₩82,760 | ₩83,160 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,200 | ₩83,587 | ₩81,839 | ₩83,294 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,148 | ₩86,745 | ₩84,148 | ₩85,242 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,077 | ₩82,315 | ₩79,543 | ₩82,213 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,676 | ₩79,557 | ₩78,155 | ₩78,516 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,636 | ₩79,593 | ₩77,395 | ₩79,130 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,504 | ₩80,504 | ₩78,396 | ₩78,947 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,839 | ₩82,746 | ₩80,558 | ₩81,839 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,521 | ₩84,642 | ₩81,959 | ₩81,959 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,092 | ₩82,586 | ₩80,718 | ₩81,305 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,535 | ₩84,535 | ₩82,493 | ₩83,751 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩82,933 | ₩84,615 | ₩82,933 | ₩84,241 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,080 | ₩83,447 | ₩79,770 | ₩81,507 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,018 | ₩88,391 | ₩83,908 | ₩84,632 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,580 | ₩90,180 | ₩86,750 | ₩88,085 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,483 | ₩88,460 | ₩86,215 | ₩87,615 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,721 | ₩87,164 | ₩83,721 | ₩84,562 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,694 | ₩84,401 | ₩82,493 | ₩83,908 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,055 | ₩85,055 | ₩82,746 | ₩83,881 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,495 | ₩87,057 | ₩84,495 | ₩85,576 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,761 | ₩85,082 | ₩82,853 | ₩83,440 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,293 | ₩84,296 | ₩81,238 | ₩82,106 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,909 | ₩87,458 | ₩85,648 | ₩85,963 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,859 | ₩89,820 | ₩88,152 | ₩89,727 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,318 | ₩96,580 | ₩90,167 | ₩90,848 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,600 | ₩99,709 | ₩93,223 | ₩93,557 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,185 | ₩97,200 | ₩94,758 | ₩96,306 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,291 | ₩96,093 | ₩93,532 | ₩94,238 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,510 | ₩89,206 | ₩85,983 | ₩88,672 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩81,986 | ₩86,537 | ₩81,926 | ₩85,683 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩82,933 | ₩85,215 | ₩81,412 | ₩81,479 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,631 | ₩88,399 | ₩83,427 | ₩85,656 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,552 | ₩88,779 | ₩87,127 | ₩87,364 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,651 | ₩94,651 | ₩87,378 | ₩87,938 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,545 | ₩97,030 | ₩94,918 | ₩95,826 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,106 | ₩96,106 | ₩93,784 | ₩94,238 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,613 | ₩97,120 | ₩94,571 | ₩97,014 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,653 | ₩96,903 | ₩93,517 | ₩96,239 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,093 | ₩99,322 | ₩95,959 | ₩99,293 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,423 | ₩96,700 | ₩92,089 | ₩95,826 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩94,945 | ₩96,239 | ₩94,304 | ₩94,440 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩95,959 | ₩97,641 | ₩95,959 | ₩97,214 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,758 | ₩94,778 | ₩92,890 | ₩94,037 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,704 | ₩96,586 | ₩93,590 | ₩95,372 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,423 | ₩95,759 | ₩92,809 | ₩94,851 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,465 | ₩95,465 | ₩92,142 | ₩92,876 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,667 | ₩98,028 | ₩95,492 | ₩96,373 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩99,963 | ₩99,963 | ₩95,425 | ₩96,760 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,261 | ₩105,428 | ₩102,779 | ₩104,301 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,102 | ₩107,010 | ₩104,434 | ₩105,902 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,728 | ₩106,943 | ₩102,312 | ₩106,636 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,433 | ₩108,171 | ₩103,433 | ₩106,396 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,097 | ₩104,074 | ₩101,097 | ₩103,954 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,313 | ₩104,901 | ₩99,870 | ₩99,936 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,868 | ₩101,418 | ₩97,868 | ₩100,604 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩94,998 | ₩94,998 | ₩93,223 | ₩94,131 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,864 | ₩95,085 | ₩93,183 | ₩93,357 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩95,986 | ₩97,000 | ₩94,965 | ₩95,092 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,546 | ₩97,058 | ₩95,359 | ₩96,039 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,399 | ₩95,839 | ₩93,877 | ₩93,877 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,642 | ₩99,229 | ₩96,093 | ₩96,960 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,112 | ₩102,499 | ₩100,901 | ₩101,231 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,299 | ₩103,927 | ₩102,038 | ₩103,193 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,486 | ₩103,593 | ₩99,910 | ₩101,962 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,075 | ₩105,075 | ₩103,667 | ₩103,753 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,144 | ₩108,425 | ₩102,112 | ₩102,112 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,212 | ₩109,479 | ₩107,917 | ₩108,905 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,332 | ₩112,175 | ₩108,945 | ₩110,613 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,771 | ₩108,358 | ₩107,043 | ₩107,157 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,320 | ₩110,320 | ₩107,063 | ₩107,704 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,800 | ₩112,108 | ₩110,106 | ₩110,440 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩108,918 | ₩109,973 | ₩107,951 | ₩109,279 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,131 | ₩110,240 | ₩108,131 | ₩110,186 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩107,997 | ₩110,007 | ₩107,223 | ₩107,944 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,786 | ₩111,761 | ₩106,343 | ₩108,131 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,460 | ₩104,981 | ₩101,917 | ₩104,914 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,860 | ₩104,901 | ₩103,340 | ₩104,047 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,096 | ₩105,715 | ₩98,543 | ₩104,874 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,340 | ₩107,450 | ₩103,213 | ₩105,595 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,226 | ₩101,151 | ₩96,226 | ₩100,750 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,759 | ₩96,279 | ₩93,277 | ₩94,238 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,061 | ₩95,579 | ₩91,061 | ₩94,558 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,075 | ₩95,158 | ₩91,115 | ₩91,115 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,373 | ₩96,800 | ₩94,204 | ₩94,958 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,033 | ₩93,079 | ₩89,299 | ₩92,035 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,579 | ₩93,757 | ₩88,579 | ₩91,595 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,329 | ₩92,636 | ₩87,711 | ₩89,012 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,486 | ₩92,924 | ₩89,126 | ₩92,022 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,096 | ₩100,770 | ₩97,307 | ₩97,708 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,809 | ₩107,237 | ₩103,567 | ₩104,527 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,100 | ₩106,823 | ₩103,220 | ₩105,248 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,345 | ₩109,345 | ₩103,340 | ₩103,967 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,813 | ₩111,508 | ₩109,108 | ₩109,893 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,575 | ₩112,735 | ₩109,861 | ₩112,228 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩114,884 | ₩116,793 | ₩113,923 | ₩114,764 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,213 | ₩113,696 | ₩106,421 | ₩113,696 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩109,946 | ₩113,403 | ₩108,731 | ₩112,482 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,232 | ₩116,232 | ₩109,466 | ₩111,762 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,035 | ₩119,262 | ₩115,992 | ₩117,273 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,635 | ₩119,874 | ₩113,469 | ₩117,233 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,791 | ₩128,791 | ₩122,718 | ₩127,229 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,094 | ₩127,257 | ₩125,094 | ₩126,976 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,517 | ₩124,787 | ₩119,501 | ₩124,640 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩122,945 | ₩123,813 | ₩121,797 | ₩122,318 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,687 | ₩122,358 | ₩116,873 | ₩121,651 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,393 | ₩120,303 | ₩117,393 | ₩120,303 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,176 | ₩116,032 | ₩111,083 | ₩115,458 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,761 | ₩113,283 | ₩110,253 | ₩113,269 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,693 | ₩113,109 | ₩110,693 | ₩112,015 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,224 | ₩110,306 | ₩105,996 | ₩109,012 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,372 | ₩113,149 | ₩108,158 | ₩113,149 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,429 | ₩114,390 | ₩106,209 | ₩106,209 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,163 | ₩115,311 | ₩111,441 | ₩114,831 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,773 | ₩112,815 | ₩110,440 | ₩112,428 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,663 | ₩111,107 | ₩106,663 | ₩110,747 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,485 | ₩105,587 | ₩102,485 | ₩105,328 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,431 | ₩104,621 | ₩99,616 | ₩99,616 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,145 | ₩109,145 | ₩102,232 | ₩106,436 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,611 | ₩108,611 | ₩103,500 | ₩105,862 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩99,976 | ₩105,048 | ₩99,683 | ₩101,565 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,770 | ₩109,385 | ₩100,924 | ₩101,458 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,706 | ₩123,746 | ₩113,945 | ₩116,753 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,463 | ₩121,731 | ₩118,114 | ₩121,464 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,126 | ₩118,327 | ₩112,762 | ₩118,327 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,208 | ₩121,143 | ₩116,112 | ₩116,366 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,284 | ₩116,192 | ₩113,916 | ₩115,805 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,679 | ₩114,777 | ₩109,679 | ₩113,496 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,777 | ₩114,777 | ₩108,940 | ₩109,679 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,000 | ₩111,828 | ₩109,439 | ₩111,828 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,100 | ₩105,188 | ₩102,223 | ₩104,648 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,314 | ₩105,622 | ₩103,166 | ₩104,501 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩106,903 | ₩106,903 | ₩102,419 | ₩104,781 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,247 | ₩105,572 | ₩103,700 | ₩104,367 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,846 | ₩104,501 | ₩101,591 | ₩103,567 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,202 | ₩100,724 | ₩98,762 | ₩100,068 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,199 | ₩98,762 | ₩95,642 | ₩98,762 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,827 | ₩98,442 | ₩94,891 | ₩98,442 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,093 | ₩98,749 | ₩96,093 | ₩98,695 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,451 | ₩97,427 | ₩93,915 | ₩94,865 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,185 | ₩95,185 | ₩90,007 | ₩92,516 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,037 | ₩94,785 | ₩92,756 | ₩92,930 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,771 | ₩95,772 | ₩94,091 | ₩94,424 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,798 | ₩95,185 | ₩92,564 | ₩93,717 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,029 | ₩99,389 | ₩97,250 | ₩99,389 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,788 | ₩97,788 | ₩96,266 | ₩97,788 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,442 | ₩98,442 | ₩96,659 | ₩98,375 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,387 | ₩98,902 | ₩97,200 | ₩97,481 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,850 | ₩95,772 | ₩92,850 | ₩94,585 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,756 | ₩93,822 | ₩91,889 | ₩92,943 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,810 | ₩94,051 | ₩91,502 | ₩93,131 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩93,917 | ₩94,131 | ₩91,889 | ₩92,689 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,132 | ₩95,132 | ₩92,089 | ₩92,956 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,066 | ₩96,159 | ₩92,138 | ₩93,363 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,727 | ₩94,850 | ₩90,103 | ₩93,850 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩88,939 | ₩91,097 | ₩87,604 | ₩90,380 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,830 | ₩89,526 | ₩86,750 | ₩89,526 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩88,952 | ₩88,952 | ₩87,244 | ₩87,338 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,753 | ₩90,981 | ₩88,085 | ₩88,404 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,524 | ₩89,326 | ₩87,484 | ₩88,952 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,193 | ₩90,541 | ₩88,085 | ₩88,085 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,340 | ₩90,421 | ₩86,884 | ₩89,046 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,528 | ₩91,955 | ₩89,847 | ₩90,437 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,167 | ₩90,928 | ₩89,606 | ₩90,901 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,643 | ₩89,273 | ₩85,643 | ₩89,219 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,828 | ₩85,747 | ₩84,288 | ₩85,256 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,425 | ₩85,082 | ₩81,425 | ₩85,082 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,410 | ₩81,385 | ₩78,876 | ₩80,785 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,868 | ₩84,969 | ₩79,423 | ₩79,810 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,215 | ₩86,123 | ₩83,187 | ₩83,868 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,546 | ₩83,881 | ₩81,772 | ₩83,214 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,000 | ₩84,241 | ₩81,559 | ₩82,439 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,212 | ₩84,008 | ₩79,744 | ₩83,547 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,750 | ₩87,444 | ₩83,521 | ₩84,348 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,454 | ₩86,884 | ₩83,027 | ₩86,283 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,614 | ₩83,614 | ₩81,312 | ₩83,013 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩81,919 | ₩82,746 | ₩81,156 | ₩82,720 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,608 | ₩78,836 | ₩76,540 | ₩78,836 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,421 | ₩78,840 | ₩76,927 | ₩77,008 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,913 | ₩77,208 | ₩75,913 | ₩77,048 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,873 | ₩76,314 | ₩74,685 | ₩74,752 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,408 | ₩78,565 | ₩76,821 | ₩77,755 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,716 | ₩78,823 | ₩77,008 | ₩77,808 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,567 | ₩78,836 | ₩76,514 | ₩78,809 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,596 | ₩78,716 | ₩76,607 | ₩76,775 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,018 | ₩77,193 | ₩74,018 | ₩76,927 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,487 | ₩77,942 | ₩74,222 | ₩75,846 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,156 | ₩80,264 | ₩78,769 | ₩79,490 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,439 | ₩82,146 | ₩79,917 | ₩80,451 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,900 | ₩79,917 | ₩75,873 | ₩79,357 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,679 | ₩81,719 | ₩78,262 | ₩78,943 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,137 | ₩88,085 | ₩85,950 | ₩87,578 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,621 | ₩90,741 | ₩83,698 | ₩85,229 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,300 | ₩92,386 | ₩89,753 | ₩91,782 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,097 | ₩89,500 | ₩87,097 | ₩89,153 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩84,935 | ₩86,884 | ₩84,081 | ₩85,950 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,268 | ₩85,942 | ₩84,138 | ₩85,749 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,906 | ₩82,520 | ₩81,141 | ₩82,092 | +0.23% | 12.8만 |
|---|