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 | ₩98,787 | ₩100,497 | ₩98,787 | ₩100,163 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,285 | ₩97,610 | ₩95,285 | ₩96,915 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,753 | ₩96,575 | ₩94,349 | ₩95,485 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,052 | ₩99,495 | ₩96,889 | ₩98,640 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,985 | ₩98,748 | ₩96,301 | ₩97,958 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,987 | ₩99,883 | ₩97,236 | ₩98,640 | -0.35% | 2만 |
| 2026.10.01 | ₩98,827 | ₩98,827 | ₩97,356 | ₩97,651 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,538 | ₩100,631 | ₩98,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,014 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,535 | ₩100,444 | ₩98,706 | ₩100,150 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,629 | ₩100,952 | ₩98,105 | ₩99,201 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,652 | ₩104,714 | ₩102,783 | ₩104,668 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,253 | ₩104,253 | ₩101,914 | ₩103,411 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,966 | ₩106,966 | ₩104,227 | ₩104,988 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,764 | ₩110,542 | ₩104,627 | ₩109,666 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,755 | ₩107,755 | ₩105,202 | ₩106,238 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,290 | ₩108,290 | ₩105,971 | ₩107,167 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,659 | ₩108,022 | ₩105,764 | ₩107,287 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩108,036 | ₩108,036 | ₩101,914 | ₩103,866 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,256 | ₩105,897 | ₩103,451 | ₩105,256 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,590 | ₩106,245 | ₩103,792 | ₩105,162 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,092 | ₩110,709 | ₩107,782 | ₩108,022 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩108,009 | ₩108,490 | ₩106,632 | ₩107,361 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,404 | ₩112,531 | ₩110,128 | ₩110,402 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,081 | ₩111,511 | ₩109,733 | ₩110,134 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,987 | ₩111,578 | ₩109,613 | ₩110,802 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,433 | ₩113,436 | ₩110,428 | ₩113,436 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,766 | ₩109,306 | ₩106,666 | ₩108,530 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,657 | ₩108,087 | ₩104,654 | ₩104,881 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,482 | ₩110,482 | ₩107,508 | ₩109,399 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,748 | ₩115,808 | ₩109,653 | ₩110,802 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,837 | ₩116,229 | ₩113,089 | ₩115,106 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,628 | ₩116,871 | ₩114,193 | ₩114,465 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,532 | ₩117,967 | ₩113,432 | ₩117,953 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,374 | ₩115,761 | ₩113,689 | ₩115,200 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,451 | ₩115,360 | ₩112,513 | ₩114,258 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,849 | ₩111,471 | ₩107,545 | ₩111,203 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,732 | ₩108,557 | ₩103,732 | ₩108,530 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,807 | ₩101,807 | ₩98,813 | ₩98,823 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,126 | ₩103,371 | ₩101,032 | ₩102,663 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,669 | ₩101,887 | ₩99,669 | ₩100,564 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,070 | ₩100,070 | ₩97,637 | ₩98,666 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,743 | ₩102,917 | ₩100,658 | ₩100,845 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,377 | ₩100,792 | ₩99,094 | ₩99,952 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,281 | ₩100,350 | ₩97,160 | ₩99,829 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,934 | ₩100,417 | ₩98,064 | ₩99,943 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,079 | ₩94,042 | ₩91,267 | ₩92,999 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,500 | ₩93,307 | ₩90,353 | ₩92,291 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,541 | ₩87,546 | ₩85,448 | ₩86,143 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,068 | ₩84,298 | ₩81,799 | ₩84,298 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,536 | ₩83,536 | ₩81,264 | ₩82,614 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,616 | ₩85,180 | ₩82,789 | ₩85,033 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,545 | ₩83,763 | ₩79,901 | ₩81,906 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,534 | ₩82,962 | ₩81,125 | ₩81,932 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,418 | ₩84,418 | ₩82,099 | ₩83,496 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,576 | ₩84,712 | ₩82,881 | ₩83,282 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,322 | ₩83,710 | ₩81,959 | ₩83,416 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,271 | ₩86,872 | ₩84,271 | ₩85,367 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,195 | ₩82,436 | ₩79,660 | ₩82,333 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,791 | ₩79,674 | ₩78,270 | ₩78,631 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,751 | ₩79,710 | ₩77,508 | ₩79,246 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,623 | ₩80,623 | ₩78,511 | ₩79,063 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,959 | ₩82,868 | ₩80,676 | ₩81,959 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,643 | ₩84,766 | ₩82,079 | ₩82,079 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,213 | ₩82,708 | ₩80,836 | ₩81,424 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,659 | ₩84,659 | ₩82,614 | ₩83,874 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,055 | ₩84,739 | ₩83,055 | ₩84,365 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,202 | ₩83,570 | ₩79,887 | ₩81,626 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,147 | ₩88,520 | ₩84,031 | ₩84,757 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,711 | ₩90,313 | ₩86,878 | ₩88,214 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,610 | ₩88,590 | ₩86,342 | ₩87,744 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,844 | ₩87,292 | ₩83,844 | ₩84,686 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,817 | ₩84,525 | ₩82,614 | ₩84,031 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,180 | ₩85,180 | ₩82,868 | ₩84,004 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,619 | ₩87,185 | ₩84,619 | ₩85,702 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,884 | ₩85,207 | ₩82,975 | ₩83,563 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,414 | ₩84,420 | ₩81,358 | ₩82,226 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩86,036 | ₩87,586 | ₩85,774 | ₩86,089 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,989 | ₩89,952 | ₩88,281 | ₩89,858 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,456 | ₩96,722 | ₩90,299 | ₩90,981 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,742 | ₩99,856 | ₩93,360 | ₩93,694 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,325 | ₩97,343 | ₩94,897 | ₩96,448 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,429 | ₩96,234 | ₩93,669 | ₩94,376 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,637 | ₩89,337 | ₩86,109 | ₩88,802 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,106 | ₩86,664 | ₩82,046 | ₩85,808 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,055 | ₩85,341 | ₩81,531 | ₩81,598 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,760 | ₩88,528 | ₩83,550 | ₩85,782 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,682 | ₩88,909 | ₩87,255 | ₩87,493 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,790 | ₩94,790 | ₩87,506 | ₩88,067 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,686 | ₩97,172 | ₩95,058 | ₩95,966 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,247 | ₩96,247 | ₩93,921 | ₩94,376 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,755 | ₩97,263 | ₩94,710 | ₩97,156 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,795 | ₩97,045 | ₩93,654 | ₩96,381 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,234 | ₩99,468 | ₩96,100 | ₩99,439 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,561 | ₩96,842 | ₩92,224 | ₩95,966 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,084 | ₩96,381 | ₩94,443 | ₩94,579 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,100 | ₩97,784 | ₩96,100 | ₩97,356 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,897 | ₩94,917 | ₩93,026 | ₩94,175 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,841 | ₩96,728 | ₩93,728 | ₩95,512 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,561 | ₩95,900 | ₩92,946 | ₩94,991 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,606 | ₩95,606 | ₩92,277 | ₩93,013 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,811 | ₩98,172 | ₩95,632 | ₩96,514 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,110 | ₩100,110 | ₩95,565 | ₩96,902 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,416 | ₩105,583 | ₩102,930 | ₩104,454 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,258 | ₩107,167 | ₩104,587 | ₩106,058 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,881 | ₩107,100 | ₩102,462 | ₩106,793 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,585 | ₩108,330 | ₩103,585 | ₩106,552 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,246 | ₩104,227 | ₩101,246 | ₩104,106 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,465 | ₩105,055 | ₩100,016 | ₩100,083 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩98,011 | ₩101,567 | ₩98,011 | ₩100,751 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,138 | ₩95,138 | ₩93,360 | ₩94,269 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩94,002 | ₩95,225 | ₩93,320 | ₩93,494 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,127 | ₩97,143 | ₩95,104 | ₩95,231 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,688 | ₩97,200 | ₩95,499 | ₩96,180 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,539 | ₩95,980 | ₩94,015 | ₩94,015 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,787 | ₩99,375 | ₩96,234 | ₩97,103 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,262 | ₩102,649 | ₩101,049 | ₩101,380 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,449 | ₩104,079 | ₩102,188 | ₩103,344 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,638 | ₩103,745 | ₩100,056 | ₩102,112 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,229 | ₩105,229 | ₩103,819 | ₩103,906 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,303 | ₩108,584 | ₩102,262 | ₩102,262 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,372 | ₩109,640 | ₩108,076 | ₩109,065 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,493 | ₩112,340 | ₩109,105 | ₩110,776 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,929 | ₩108,517 | ₩107,200 | ₩107,314 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,482 | ₩110,482 | ₩107,220 | ₩107,862 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,963 | ₩112,273 | ₩110,268 | ₩110,602 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,078 | ₩110,134 | ₩108,109 | ₩109,439 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,290 | ₩110,402 | ₩108,290 | ₩110,348 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,156 | ₩110,169 | ₩107,381 | ₩108,103 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,947 | ₩111,925 | ₩106,499 | ₩108,290 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,612 | ₩105,135 | ₩102,067 | ₩105,069 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩104,013 | ₩105,055 | ₩103,491 | ₩104,200 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,244 | ₩105,871 | ₩98,688 | ₩105,028 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,491 | ₩107,608 | ₩103,364 | ₩105,750 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,367 | ₩101,299 | ₩96,367 | ₩100,898 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,900 | ₩96,421 | ₩93,414 | ₩94,376 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,195 | ₩95,719 | ₩91,195 | ₩94,697 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,211 | ₩95,298 | ₩91,248 | ₩91,248 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,514 | ₩96,942 | ₩94,342 | ₩95,098 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,166 | ₩93,216 | ₩89,431 | ₩92,171 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,709 | ₩93,895 | ₩88,709 | ₩91,729 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,465 | ₩92,772 | ₩87,840 | ₩89,143 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,618 | ₩93,061 | ₩89,257 | ₩92,157 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,244 | ₩100,918 | ₩97,450 | ₩97,851 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,964 | ₩107,394 | ₩103,719 | ₩104,681 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,253 | ₩106,980 | ₩103,371 | ₩105,403 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,506 | ₩109,506 | ₩103,491 | ₩104,120 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,976 | ₩111,671 | ₩109,268 | ₩110,054 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,741 | ₩112,901 | ₩110,022 | ₩112,393 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩115,053 | ₩116,964 | ₩114,090 | ₩114,933 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,375 | ₩113,863 | ₩106,578 | ₩113,863 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,107 | ₩113,569 | ₩108,891 | ₩112,647 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,403 | ₩116,403 | ₩109,626 | ₩111,927 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,210 | ₩119,437 | ₩116,162 | ₩117,445 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,811 | ₩120,050 | ₩113,636 | ₩117,405 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,980 | ₩128,980 | ₩122,899 | ₩127,416 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,278 | ₩127,444 | ₩125,278 | ₩127,162 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,696 | ₩124,970 | ₩119,676 | ₩124,823 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,126 | ₩123,995 | ₩121,976 | ₩122,498 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,860 | ₩122,538 | ₩117,044 | ₩121,829 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,566 | ₩120,479 | ₩117,566 | ₩120,479 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,342 | ₩116,202 | ₩111,246 | ₩115,628 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,925 | ₩113,449 | ₩110,415 | ₩113,436 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,856 | ₩113,275 | ₩110,856 | ₩112,179 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,383 | ₩110,468 | ₩106,151 | ₩109,172 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,533 | ₩113,315 | ₩108,316 | ₩113,315 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,596 | ₩114,558 | ₩106,365 | ₩106,365 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,331 | ₩115,481 | ₩111,604 | ₩114,999 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,936 | ₩112,981 | ₩110,602 | ₩112,593 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,819 | ₩111,270 | ₩106,819 | ₩110,909 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,636 | ₩105,742 | ₩102,636 | ₩105,483 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,580 | ₩104,775 | ₩99,762 | ₩99,762 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,306 | ₩109,306 | ₩102,382 | ₩106,592 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,771 | ₩108,771 | ₩103,652 | ₩106,018 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,123 | ₩105,202 | ₩99,829 | ₩101,714 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,926 | ₩109,546 | ₩101,072 | ₩101,607 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,888 | ₩123,928 | ₩114,112 | ₩116,924 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,640 | ₩121,909 | ₩118,287 | ₩121,642 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,298 | ₩118,501 | ₩112,928 | ₩118,501 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,383 | ₩121,321 | ₩116,282 | ₩116,536 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,454 | ₩116,363 | ₩114,084 | ₩115,975 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,840 | ₩114,946 | ₩109,840 | ₩113,663 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,946 | ₩114,946 | ₩109,100 | ₩109,840 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,163 | ₩111,992 | ₩109,600 | ₩111,992 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,253 | ₩105,343 | ₩102,373 | ₩104,801 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,467 | ₩105,777 | ₩103,318 | ₩104,654 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,060 | ₩107,060 | ₩102,569 | ₩104,935 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,400 | ₩105,727 | ₩103,852 | ₩104,521 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,997 | ₩104,654 | ₩101,740 | ₩103,719 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,348 | ₩100,872 | ₩98,907 | ₩100,215 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,341 | ₩98,907 | ₩95,782 | ₩98,907 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,969 | ₩98,586 | ₩95,031 | ₩98,586 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,234 | ₩98,894 | ₩96,234 | ₩98,840 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,590 | ₩97,570 | ₩94,052 | ₩95,004 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,325 | ₩95,325 | ₩90,139 | ₩92,652 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,175 | ₩94,924 | ₩92,892 | ₩93,066 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,911 | ₩95,913 | ₩94,229 | ₩94,563 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,937 | ₩95,325 | ₩92,700 | ₩93,855 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,174 | ₩99,535 | ₩97,393 | ₩99,535 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,931 | ₩97,931 | ₩96,408 | ₩97,931 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,586 | ₩98,586 | ₩96,800 | ₩98,519 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,530 | ₩99,047 | ₩97,343 | ₩97,624 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,986 | ₩95,913 | ₩92,986 | ₩94,723 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,892 | ₩93,960 | ₩92,024 | ₩93,079 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,948 | ₩94,189 | ₩91,636 | ₩93,268 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,055 | ₩94,269 | ₩92,024 | ₩92,825 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,271 | ₩95,271 | ₩92,224 | ₩93,093 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,207 | ₩96,301 | ₩92,273 | ₩93,500 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,861 | ₩94,989 | ₩90,235 | ₩93,988 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,070 | ₩91,231 | ₩87,733 | ₩90,513 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,958 | ₩89,658 | ₩86,878 | ₩89,658 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,083 | ₩89,083 | ₩87,372 | ₩87,466 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,885 | ₩91,115 | ₩88,214 | ₩88,534 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,653 | ₩89,457 | ₩87,613 | ₩89,083 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,324 | ₩90,674 | ₩88,214 | ₩88,214 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,473 | ₩90,553 | ₩87,011 | ₩89,177 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,663 | ₩92,090 | ₩89,979 | ₩90,569 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,299 | ₩91,061 | ₩89,738 | ₩91,034 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,768 | ₩89,404 | ₩85,768 | ₩89,350 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,953 | ₩85,873 | ₩84,412 | ₩85,381 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,545 | ₩85,207 | ₩81,545 | ₩85,207 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,527 | ₩81,505 | ₩78,992 | ₩80,903 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,991 | ₩85,093 | ₩79,540 | ₩79,927 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,338 | ₩86,250 | ₩83,309 | ₩83,991 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,667 | ₩84,004 | ₩81,892 | ₩83,336 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,122 | ₩84,365 | ₩81,678 | ₩82,561 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,331 | ₩84,131 | ₩79,861 | ₩83,670 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,878 | ₩87,573 | ₩83,643 | ₩84,472 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,576 | ₩87,011 | ₩83,149 | ₩86,410 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,737 | ₩83,737 | ₩81,431 | ₩83,135 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩82,039 | ₩82,868 | ₩81,275 | ₩82,841 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,722 | ₩78,952 | ₩76,653 | ₩78,952 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,535 | ₩78,956 | ₩77,040 | ₩77,121 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩76,025 | ₩77,321 | ₩76,025 | ₩77,161 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,985 | ₩76,426 | ₩74,795 | ₩74,862 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,522 | ₩78,680 | ₩76,934 | ₩77,869 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,831 | ₩78,938 | ₩77,121 | ₩77,923 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,680 | ₩78,952 | ₩76,626 | ₩78,925 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,711 | ₩78,831 | ₩76,720 | ₩76,888 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,127 | ₩77,306 | ₩74,127 | ₩77,040 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,599 | ₩78,056 | ₩74,331 | ₩75,958 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,273 | ₩80,382 | ₩78,885 | ₩79,607 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,558 | ₩82,266 | ₩80,034 | ₩80,569 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩76,011 | ₩80,034 | ₩75,985 | ₩79,473 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,799 | ₩81,839 | ₩78,377 | ₩79,059 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,265 | ₩88,214 | ₩86,076 | ₩87,706 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,754 | ₩90,874 | ₩83,821 | ₩85,354 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,433 | ₩92,522 | ₩89,885 | ₩91,917 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,225 | ₩89,631 | ₩87,225 | ₩89,284 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,060 | ₩87,011 | ₩84,205 | ₩86,076 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,392 | ₩86,068 | ₩84,262 | ₩85,875 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩82,026 | ₩82,641 | ₩81,260 | ₩82,213 | +0.23% | 12.8만 |
|---|