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 | ₩98,735 | ₩100,445 | ₩98,735 | ₩100,111 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,235 | ₩97,559 | ₩95,235 | ₩96,865 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,702 | ₩96,524 | ₩94,300 | ₩95,435 | -0.28% | 1.8만 |
| 2026.10.06 | ₩98,000 | ₩99,443 | ₩96,838 | ₩98,588 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,933 | ₩98,696 | ₩96,250 | ₩97,907 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,935 | ₩99,830 | ₩97,185 | ₩98,588 | -0.35% | 2만 |
| 2026.10.01 | ₩98,775 | ₩98,775 | ₩97,305 | ₩97,599 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,485 | ₩100,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,962 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,483 | ₩100,391 | ₩98,655 | ₩100,097 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,576 | ₩100,899 | ₩98,054 | ₩99,149 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,597 | ₩104,660 | ₩102,729 | ₩104,613 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,199 | ₩104,199 | ₩101,861 | ₩103,357 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,910 | ₩106,910 | ₩104,172 | ₩104,933 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,708 | ₩110,484 | ₩104,573 | ₩109,609 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,699 | ₩107,699 | ₩105,147 | ₩106,182 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,233 | ₩108,233 | ₩105,915 | ₩107,111 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,603 | ₩107,966 | ₩105,708 | ₩107,231 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,979 | ₩107,979 | ₩101,861 | ₩103,811 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,201 | ₩105,842 | ₩103,397 | ₩105,201 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,535 | ₩106,189 | ₩103,738 | ₩105,107 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩109,035 | ₩110,651 | ₩107,725 | ₩107,966 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,952 | ₩108,433 | ₩106,577 | ₩107,305 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,346 | ₩112,472 | ₩110,070 | ₩110,344 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩110,023 | ₩111,452 | ₩109,676 | ₩110,077 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,930 | ₩111,519 | ₩109,556 | ₩110,744 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,374 | ₩113,376 | ₩110,370 | ₩113,376 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,710 | ₩109,248 | ₩106,610 | ₩108,473 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,601 | ₩108,030 | ₩104,599 | ₩104,827 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,424 | ₩110,424 | ₩107,452 | ₩109,342 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,687 | ₩115,747 | ₩109,596 | ₩110,744 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,777 | ₩116,168 | ₩113,030 | ₩115,046 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,567 | ₩116,809 | ₩114,134 | ₩114,405 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,472 | ₩117,905 | ₩113,372 | ₩117,891 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,313 | ₩115,701 | ₩113,630 | ₩115,140 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,391 | ₩115,300 | ₩112,454 | ₩114,198 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,792 | ₩111,412 | ₩107,489 | ₩111,145 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,678 | ₩108,500 | ₩103,678 | ₩108,473 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,754 | ₩101,754 | ₩98,762 | ₩98,771 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩101,073 | ₩103,317 | ₩100,979 | ₩102,609 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,617 | ₩101,834 | ₩99,617 | ₩100,512 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩100,017 | ₩100,017 | ₩97,586 | ₩98,615 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,689 | ₩102,863 | ₩100,605 | ₩100,792 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,325 | ₩100,739 | ₩99,042 | ₩99,900 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,229 | ₩100,298 | ₩97,109 | ₩99,777 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,882 | ₩100,365 | ₩98,012 | ₩99,890 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩93,031 | ₩93,993 | ₩91,219 | ₩92,951 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,452 | ₩93,258 | ₩90,305 | ₩92,243 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,496 | ₩87,500 | ₩85,403 | ₩86,097 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩83,025 | ₩84,254 | ₩81,756 | ₩84,254 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,493 | ₩83,493 | ₩81,222 | ₩82,571 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,573 | ₩85,136 | ₩82,746 | ₩84,989 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,502 | ₩83,720 | ₩79,859 | ₩81,863 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,491 | ₩82,918 | ₩81,083 | ₩81,889 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,374 | ₩84,374 | ₩82,056 | ₩83,452 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,533 | ₩84,668 | ₩82,838 | ₩83,239 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,279 | ₩83,666 | ₩81,916 | ₩83,372 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,227 | ₩86,827 | ₩84,227 | ₩85,323 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,153 | ₩82,393 | ₩79,618 | ₩82,290 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,750 | ₩79,632 | ₩78,229 | ₩78,590 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,710 | ₩79,668 | ₩77,468 | ₩79,204 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,580 | ₩80,580 | ₩78,470 | ₩79,021 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,916 | ₩82,825 | ₩80,634 | ₩81,916 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,599 | ₩84,722 | ₩82,036 | ₩82,036 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,170 | ₩82,664 | ₩80,794 | ₩81,382 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,615 | ₩84,615 | ₩82,571 | ₩83,830 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩83,012 | ₩84,695 | ₩83,012 | ₩84,321 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,159 | ₩83,526 | ₩79,846 | ₩81,584 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,101 | ₩88,474 | ₩83,987 | ₩84,712 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,664 | ₩90,265 | ₩86,832 | ₩88,168 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,565 | ₩88,543 | ₩86,297 | ₩87,698 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,800 | ₩87,246 | ₩83,800 | ₩84,641 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,773 | ₩84,481 | ₩82,571 | ₩83,987 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,136 | ₩85,136 | ₩82,825 | ₩83,960 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,575 | ₩87,139 | ₩84,575 | ₩85,657 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,840 | ₩85,162 | ₩82,931 | ₩83,519 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,370 | ₩84,376 | ₩81,315 | ₩82,183 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,991 | ₩87,540 | ₩85,729 | ₩86,044 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,943 | ₩89,905 | ₩88,235 | ₩89,811 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,407 | ₩96,671 | ₩90,252 | ₩90,933 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,691 | ₩99,804 | ₩93,311 | ₩93,645 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,275 | ₩97,292 | ₩94,847 | ₩96,397 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,380 | ₩96,183 | ₩93,620 | ₩94,326 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,592 | ₩89,290 | ₩86,064 | ₩88,756 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩82,063 | ₩86,618 | ₩82,003 | ₩85,763 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩83,012 | ₩85,296 | ₩81,489 | ₩81,555 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,714 | ₩88,482 | ₩83,506 | ₩85,737 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,636 | ₩88,863 | ₩87,209 | ₩87,447 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,741 | ₩94,741 | ₩87,460 | ₩88,021 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,636 | ₩97,121 | ₩95,008 | ₩95,916 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,197 | ₩96,197 | ₩93,872 | ₩94,326 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,704 | ₩97,212 | ₩94,660 | ₩97,105 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,744 | ₩96,994 | ₩93,605 | ₩96,330 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,183 | ₩99,416 | ₩96,050 | ₩99,387 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,512 | ₩96,791 | ₩92,176 | ₩95,916 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩95,035 | ₩96,330 | ₩94,393 | ₩94,530 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩96,050 | ₩97,733 | ₩96,050 | ₩97,305 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,847 | ₩94,868 | ₩92,977 | ₩94,126 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,792 | ₩96,678 | ₩93,679 | ₩95,462 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,512 | ₩95,849 | ₩92,897 | ₩94,941 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,555 | ₩95,555 | ₩92,229 | ₩92,964 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,760 | ₩98,120 | ₩95,582 | ₩96,464 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩100,057 | ₩100,057 | ₩95,515 | ₩96,851 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,361 | ₩105,528 | ₩102,876 | ₩104,399 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,202 | ₩107,111 | ₩104,533 | ₩106,002 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,827 | ₩107,044 | ₩102,409 | ₩106,737 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,531 | ₩108,273 | ₩103,531 | ₩106,496 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,193 | ₩104,172 | ₩101,193 | ₩104,052 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,410 | ₩105,000 | ₩99,964 | ₩100,031 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,960 | ₩101,514 | ₩97,960 | ₩100,699 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,088 | ₩95,088 | ₩93,311 | ₩94,220 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,952 | ₩95,175 | ₩93,271 | ₩93,445 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩96,076 | ₩97,092 | ₩95,055 | ₩95,181 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,638 | ₩97,149 | ₩95,449 | ₩96,130 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,489 | ₩95,930 | ₩93,966 | ₩93,966 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,735 | ₩99,323 | ₩96,183 | ₩97,052 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,208 | ₩102,596 | ₩100,997 | ₩101,326 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,395 | ₩104,025 | ₩102,135 | ₩103,290 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,584 | ₩103,691 | ₩100,004 | ₩102,059 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,174 | ₩105,174 | ₩103,764 | ₩103,851 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,246 | ₩108,527 | ₩102,208 | ₩102,208 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,315 | ₩109,582 | ₩108,019 | ₩109,008 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,435 | ₩112,281 | ₩109,048 | ₩110,718 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,872 | ₩108,460 | ₩107,144 | ₩107,258 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,424 | ₩110,424 | ₩107,164 | ₩107,806 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,905 | ₩112,214 | ₩110,210 | ₩110,544 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩109,021 | ₩110,077 | ₩108,053 | ₩109,382 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,233 | ₩110,344 | ₩108,233 | ₩110,290 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,099 | ₩110,111 | ₩107,325 | ₩108,046 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,889 | ₩111,867 | ₩106,443 | ₩108,233 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,557 | ₩105,080 | ₩102,013 | ₩105,014 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,958 | ₩105,000 | ₩103,437 | ₩104,145 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,191 | ₩105,815 | ₩98,636 | ₩104,973 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,437 | ₩107,552 | ₩103,310 | ₩105,695 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,317 | ₩101,246 | ₩96,317 | ₩100,846 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,849 | ₩96,370 | ₩93,365 | ₩94,326 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,147 | ₩95,669 | ₩91,147 | ₩94,647 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,162 | ₩95,248 | ₩91,201 | ₩91,201 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,464 | ₩96,891 | ₩94,293 | ₩95,048 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,118 | ₩93,167 | ₩89,384 | ₩92,122 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,662 | ₩93,846 | ₩88,662 | ₩91,681 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,416 | ₩92,723 | ₩87,794 | ₩89,097 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,571 | ₩93,012 | ₩89,210 | ₩92,109 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,191 | ₩100,866 | ₩97,399 | ₩97,800 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,909 | ₩107,338 | ₩103,664 | ₩104,626 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,199 | ₩106,924 | ₩103,317 | ₩105,347 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,449 | ₩109,449 | ₩103,437 | ₩104,065 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,918 | ₩111,613 | ₩109,211 | ₩109,996 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,681 | ₩112,842 | ₩109,964 | ₩112,334 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩114,993 | ₩116,903 | ₩114,031 | ₩114,872 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,317 | ₩113,804 | ₩106,522 | ₩113,804 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩110,050 | ₩113,510 | ₩108,834 | ₩112,588 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,342 | ₩116,342 | ₩109,569 | ₩111,868 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,147 | ₩119,374 | ₩116,101 | ₩117,384 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,748 | ₩119,987 | ₩113,577 | ₩117,344 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,912 | ₩128,912 | ₩122,834 | ₩127,349 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,212 | ₩127,377 | ₩125,212 | ₩127,096 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,632 | ₩124,905 | ₩119,613 | ₩124,758 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩123,061 | ₩123,930 | ₩121,912 | ₩122,433 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,798 | ₩122,473 | ₩116,983 | ₩121,765 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,504 | ₩120,416 | ₩117,504 | ₩120,416 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,283 | ₩116,141 | ₩111,188 | ₩115,567 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,867 | ₩113,389 | ₩110,357 | ₩113,376 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,798 | ₩113,216 | ₩110,798 | ₩112,120 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,327 | ₩110,410 | ₩106,096 | ₩109,115 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,475 | ₩113,256 | ₩108,260 | ₩113,256 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,536 | ₩114,498 | ₩106,309 | ₩106,309 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,271 | ₩115,420 | ₩111,546 | ₩114,939 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,878 | ₩112,922 | ₩110,544 | ₩112,535 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,764 | ₩111,212 | ₩106,764 | ₩110,851 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,582 | ₩105,687 | ₩102,582 | ₩105,428 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,527 | ₩104,720 | ₩99,710 | ₩99,710 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,248 | ₩109,248 | ₩102,328 | ₩106,536 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,714 | ₩108,714 | ₩103,597 | ₩105,962 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩100,071 | ₩105,147 | ₩99,777 | ₩101,660 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,870 | ₩109,489 | ₩101,019 | ₩101,554 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,823 | ₩123,863 | ₩114,052 | ₩116,863 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,577 | ₩121,846 | ₩118,225 | ₩121,578 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,237 | ₩118,439 | ₩112,868 | ₩118,439 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,321 | ₩121,258 | ₩116,222 | ₩116,475 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,393 | ₩116,302 | ₩114,024 | ₩115,914 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,783 | ₩114,886 | ₩109,783 | ₩113,603 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,886 | ₩114,886 | ₩109,043 | ₩109,783 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,105 | ₩111,933 | ₩109,542 | ₩111,933 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,199 | ₩105,287 | ₩102,319 | ₩104,746 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,412 | ₩105,722 | ₩103,264 | ₩104,599 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩107,004 | ₩107,004 | ₩102,515 | ₩104,880 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,346 | ₩105,672 | ₩103,798 | ₩104,466 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,943 | ₩104,599 | ₩101,687 | ₩103,664 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,296 | ₩100,819 | ₩98,855 | ₩100,163 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,290 | ₩98,855 | ₩95,732 | ₩98,855 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,918 | ₩98,535 | ₩94,981 | ₩98,535 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,183 | ₩98,842 | ₩96,183 | ₩98,788 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,540 | ₩97,519 | ₩94,003 | ₩94,954 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,275 | ₩95,275 | ₩90,092 | ₩92,603 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,126 | ₩94,874 | ₩92,844 | ₩93,017 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,861 | ₩95,863 | ₩94,180 | ₩94,514 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,888 | ₩95,275 | ₩92,651 | ₩93,805 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,122 | ₩99,483 | ₩97,342 | ₩99,483 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,880 | ₩97,880 | ₩96,357 | ₩97,880 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,535 | ₩98,535 | ₩96,750 | ₩98,468 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,479 | ₩98,995 | ₩97,292 | ₩97,573 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,937 | ₩95,863 | ₩92,937 | ₩94,674 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,844 | ₩93,911 | ₩91,975 | ₩93,031 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,899 | ₩94,139 | ₩91,588 | ₩93,219 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩94,006 | ₩94,220 | ₩91,975 | ₩92,777 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,222 | ₩95,222 | ₩92,176 | ₩93,044 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,157 | ₩96,250 | ₩92,225 | ₩93,451 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,813 | ₩94,940 | ₩90,188 | ₩93,939 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩89,023 | ₩91,183 | ₩87,687 | ₩90,466 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,912 | ₩89,611 | ₩86,832 | ₩89,611 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩89,036 | ₩89,036 | ₩87,326 | ₩87,420 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,838 | ₩91,067 | ₩88,168 | ₩88,487 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,607 | ₩89,410 | ₩87,567 | ₩89,036 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,277 | ₩90,626 | ₩88,168 | ₩88,168 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,426 | ₩90,506 | ₩86,966 | ₩89,130 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,615 | ₩92,042 | ₩89,931 | ₩90,522 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,252 | ₩91,014 | ₩89,691 | ₩90,987 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,723 | ₩89,357 | ₩85,723 | ₩89,304 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,909 | ₩85,828 | ₩84,367 | ₩85,336 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,502 | ₩85,162 | ₩81,502 | ₩85,162 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,485 | ₩81,462 | ₩78,951 | ₩80,861 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,947 | ₩85,049 | ₩79,498 | ₩79,886 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,294 | ₩86,204 | ₩83,265 | ₩83,947 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,624 | ₩83,960 | ₩81,849 | ₩83,292 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,078 | ₩84,321 | ₩81,636 | ₩82,517 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,288 | ₩84,087 | ₩79,819 | ₩83,626 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,832 | ₩87,527 | ₩83,599 | ₩84,428 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,533 | ₩86,966 | ₩83,105 | ₩86,365 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,693 | ₩83,693 | ₩81,388 | ₩83,092 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩81,996 | ₩82,825 | ₩81,232 | ₩82,798 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,681 | ₩78,910 | ₩76,613 | ₩78,910 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,494 | ₩78,914 | ₩77,000 | ₩77,080 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,985 | ₩77,281 | ₩75,985 | ₩77,120 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,945 | ₩76,386 | ₩74,756 | ₩74,823 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,481 | ₩78,639 | ₩76,893 | ₩77,828 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,790 | ₩78,897 | ₩77,080 | ₩77,882 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,639 | ₩78,910 | ₩76,586 | ₩78,884 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,670 | ₩78,790 | ₩76,680 | ₩76,848 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,088 | ₩77,266 | ₩74,088 | ₩77,000 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,559 | ₩78,015 | ₩74,292 | ₩75,918 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,231 | ₩80,340 | ₩78,844 | ₩79,565 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,515 | ₩82,223 | ₩79,992 | ₩80,527 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,971 | ₩79,992 | ₩75,945 | ₩79,431 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,756 | ₩81,796 | ₩78,336 | ₩79,017 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,220 | ₩88,168 | ₩86,031 | ₩87,660 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,706 | ₩90,826 | ₩83,777 | ₩85,309 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,386 | ₩92,474 | ₩89,838 | ₩91,868 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,180 | ₩89,584 | ₩87,180 | ₩89,237 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩85,015 | ₩86,966 | ₩84,160 | ₩86,031 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,347 | ₩86,023 | ₩84,218 | ₩85,830 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,983 | ₩82,597 | ₩81,217 | ₩82,170 | +0.23% | 12.8만 |
|---|