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 | ₩98,646 | ₩100,355 | ₩98,646 | ₩100,021 | +1.39% | 2.4만 |
| 2026.10.08 | ₩95,149 | ₩97,472 | ₩95,149 | ₩96,778 | +1.71% | 3.6만 |
| 2026.10.07 | ₩95,616 | ₩96,437 | ₩94,215 | ₩95,350 | -0.28% | 1.8만 |
| 2026.10.06 | ₩97,912 | ₩99,354 | ₩96,751 | ₩98,499 | +0.60% | 2.1만 |
| 2026.10.05 | ₩97,845 | ₩98,607 | ₩96,164 | ₩97,819 | -0.03% | 2.8만 |
| 2026.10.02 | ₩98,846 | ₩99,741 | ₩97,098 | ₩98,499 | -0.35% | 2만 |
| 2026.10.01 | ₩98,686 | ₩98,686 | ₩97,218 | ₩97,512 | -1.19% | 1.9만 |
| 2026.09.30 | ₩100,395 | ₩100,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,873 |
| -1.52% |
| 5.1만 |
| 2026.09.29 | ₩99,394 | ₩100,301 | ₩98,566 | ₩100,008 | +0.62% | 1.6만 |
|---|
| 2026.09.28 | ₩99,487 | ₩100,808 | ₩97,966 | ₩99,060 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩103,504 | ₩104,566 | ₩102,637 | ₩104,519 | +0.98% | 5만 |
|---|
| 2026.09.24 | ₩104,105 | ₩104,105 | ₩101,769 | ₩103,264 | -0.81% | 2.9만 |
|---|
| 2026.09.23 | ₩106,814 | ₩106,814 | ₩104,078 | ₩104,839 | -1.85% | 5.4만 |
|---|
| 2026.09.22 | ₩105,613 | ₩110,385 | ₩104,479 | ₩109,510 | +3.69% | 1.7만 |
|---|
| 2026.09.21 | ₩107,602 | ₩107,602 | ₩105,053 | ₩106,087 | -1.41% | 1.9만 |
|---|
| 2026.09.18 | ₩108,136 | ₩108,136 | ₩105,820 | ₩107,015 | -1.04% | 4.4만 |
|---|
| 2026.09.17 | ₩106,507 | ₩107,869 | ₩105,613 | ₩107,135 | +0.59% | 2.7만 |
|---|
| 2026.09.16 | ₩107,882 | ₩107,882 | ₩101,769 | ₩103,718 | -3.86% | 4.3만 |
|---|
| 2026.09.15 | ₩105,106 | ₩105,747 | ₩103,304 | ₩105,106 | 0.00% | 2.2만 |
|---|
| 2026.09.14 | ₩105,440 | ₩106,094 | ₩103,645 | ₩105,013 | -0.41% | 3.4만 |
|---|
| 2026.09.11 | ₩108,937 | ₩110,552 | ₩107,629 | ₩107,869 | -0.98% | 3.2만 |
|---|
| 2026.09.10 | ₩107,855 | ₩108,336 | ₩106,481 | ₩107,208 | -0.60% | 6만 |
|---|
| 2026.09.09 | ₩111,246 | ₩112,371 | ₩109,971 | ₩110,245 | -0.90% | 2.7만 |
|---|
| 2026.09.08 | ₩109,924 | ₩111,352 | ₩109,577 | ₩109,978 | +0.05% | 2.5만 |
|---|
| 2026.09.04 | ₩109,831 | ₩111,419 | ₩109,457 | ₩110,645 | +0.74% | 3.8만 |
|---|
| 2026.09.03 | ₩112,273 | ₩113,274 | ₩110,271 | ₩113,274 | +0.89% | 3.3만 |
|---|
| 2026.09.02 | ₩106,614 | ₩109,150 | ₩106,514 | ₩108,376 | +1.65% | 5만 |
|---|
| 2026.09.01 | ₩105,506 | ₩107,933 | ₩104,505 | ₩104,732 | -0.73% | 4.4만 |
|---|
| 2026.08.31 | ₩110,325 | ₩110,325 | ₩107,355 | ₩109,244 | -0.98% | 6.6만 |
|---|
| 2026.08.28 | ₩115,583 | ₩115,643 | ₩109,497 | ₩110,645 | -4.27% | 5.6만 |
|---|
| 2026.08.27 | ₩113,675 | ₩116,064 | ₩112,929 | ₩114,943 | +1.12% | 4만 |
|---|
| 2026.08.26 | ₩115,463 | ₩116,704 | ₩114,031 | ₩114,302 | -1.01% | 3.2만 |
|---|
| 2026.08.25 | ₩114,369 | ₩117,799 | ₩113,270 | ₩117,786 | +2.99% | 4.5만 |
|---|
| 2026.08.24 | ₩115,210 | ₩115,597 | ₩113,528 | ₩115,036 | -0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩114,289 | ₩115,196 | ₩112,353 | ₩114,095 | -0.17% | 8.5만 |
|---|
| 2026.08.20 | ₩107,695 | ₩111,312 | ₩107,392 | ₩111,045 | +3.11% | 7.1만 |
|---|
| 2026.08.19 | ₩103,585 | ₩108,403 | ₩103,585 | ₩108,376 | +4.63% | 5.1만 |
|---|
| 2026.08.18 | ₩101,663 | ₩101,663 | ₩98,673 | ₩98,682 | -2.93% | 3.8만 |
|---|
| 2026.08.17 | ₩100,982 | ₩103,224 | ₩100,888 | ₩102,517 | +1.52% | 3.8만 |
|---|
| 2026.08.14 | ₩99,527 | ₩101,743 | ₩99,527 | ₩100,421 | +0.90% | 2.8만 |
|---|
| 2026.08.13 | ₩99,927 | ₩99,927 | ₩97,498 | ₩98,526 | -1.40% | 3.2만 |
|---|
| 2026.08.12 | ₩102,597 | ₩102,770 | ₩100,515 | ₩100,702 | -1.85% | 8.3만 |
|---|
| 2026.08.11 | ₩100,234 | ₩100,648 | ₩98,953 | ₩99,810 | -0.42% | 5.4만 |
|---|
| 2026.08.10 | ₩99,140 | ₩100,208 | ₩97,022 | ₩99,687 | +0.55% | 5.7만 |
|---|
| 2026.08.07 | ₩98,793 | ₩100,275 | ₩97,924 | ₩99,801 | +1.02% | 6.4만 |
|---|
| 2026.08.06 | ₩92,947 | ₩93,908 | ₩91,137 | ₩92,867 | -0.09% | 3.2만 |
|---|
| 2026.08.05 | ₩90,371 | ₩93,174 | ₩90,224 | ₩92,160 | +1.98% | 5.4만 |
|---|
| 2026.08.04 | ₩85,420 | ₩87,422 | ₩85,326 | ₩86,020 | +0.70% | 4.1만 |
|---|
| 2026.08.03 | ₩82,950 | ₩84,178 | ₩81,682 | ₩84,178 | +1.48% | 1.6만 |
|---|
| 2026.07.31 | ₩83,418 | ₩83,418 | ₩81,149 | ₩82,497 | -1.10% | 4.7만 |
|---|
| 2026.07.30 | ₩83,498 | ₩85,059 | ₩82,671 | ₩84,912 | +1.69% | 2.8만 |
|---|
| 2026.07.29 | ₩81,429 | ₩83,644 | ₩79,787 | ₩81,789 | +0.44% | 2.4만 |
|---|
| 2026.07.28 | ₩82,416 | ₩82,844 | ₩81,010 | ₩81,816 | -0.73% | 2.2만 |
|---|
| 2026.07.27 | ₩84,298 | ₩84,298 | ₩81,983 | ₩83,377 | -1.09% | 3.4만 |
|---|
| 2026.07.24 | ₩83,458 | ₩84,592 | ₩82,764 | ₩83,164 | -0.35% | 2.1만 |
|---|
| 2026.07.23 | ₩83,204 | ₩83,591 | ₩81,843 | ₩83,297 | +0.11% | 2.2만 |
|---|
| 2026.07.22 | ₩84,152 | ₩86,749 | ₩84,152 | ₩85,246 | +1.30% | 2.7만 |
|---|
| 2026.07.21 | ₩80,081 | ₩82,319 | ₩79,547 | ₩82,216 | +2.67% | 2.6만 |
|---|
| 2026.07.20 | ₩78,679 | ₩79,560 | ₩78,159 | ₩78,519 | -0.20% | 2.5만 |
|---|
| 2026.07.17 | ₩78,639 | ₩79,596 | ₩77,398 | ₩79,133 | +0.63% | 2.9만 |
|---|
| 2026.07.16 | ₩80,508 | ₩80,508 | ₩78,399 | ₩78,950 | -1.93% | 3.3만 |
|---|
| 2026.07.15 | ₩81,843 | ₩82,750 | ₩80,561 | ₩81,843 | 0.00% | 2.9만 |
|---|
| 2026.07.14 | ₩83,524 | ₩84,645 | ₩81,963 | ₩81,963 | -1.87% | 4.6만 |
|---|
| 2026.07.13 | ₩82,096 | ₩82,590 | ₩80,721 | ₩81,309 | -0.96% | 3.4만 |
|---|
| 2026.07.10 | ₩84,539 | ₩84,539 | ₩82,497 | ₩83,755 | -0.93% | 1.8만 |
|---|
| 2026.07.09 | ₩82,937 | ₩84,619 | ₩82,937 | ₩84,245 | +1.58% | 3.2만 |
|---|
| 2026.07.08 | ₩83,084 | ₩83,451 | ₩79,774 | ₩81,510 | -1.89% | 4.6만 |
|---|
| 2026.07.07 | ₩88,022 | ₩88,395 | ₩83,911 | ₩84,636 | -3.85% | 2.9만 |
|---|
| 2026.07.06 | ₩89,584 | ₩90,184 | ₩86,754 | ₩88,089 | -1.67% | 3.2만 |
|---|
| 2026.07.02 | ₩86,487 | ₩88,464 | ₩86,219 | ₩87,619 | +1.31% | 3.4만 |
|---|
| 2026.07.01 | ₩83,724 | ₩87,168 | ₩83,724 | ₩84,565 | +1.00% | 2.7만 |
|---|
| 2026.06.30 | ₩83,698 | ₩84,405 | ₩82,497 | ₩83,911 | +0.26% | 3.2만 |
|---|
| 2026.06.29 | ₩85,059 | ₩85,059 | ₩82,750 | ₩83,885 | -1.38% | 5.4만 |
|---|
| 2026.06.26 | ₩84,499 | ₩87,061 | ₩84,499 | ₩85,580 | +1.28% | 5.9만 |
|---|
| 2026.06.25 | ₩83,765 | ₩85,086 | ₩82,857 | ₩83,444 | -0.38% | 6.4만 |
|---|
| 2026.06.24 | ₩82,296 | ₩84,300 | ₩81,242 | ₩82,110 | -0.23% | 8.5만 |
|---|
| 2026.06.23 | ₩85,913 | ₩87,462 | ₩85,652 | ₩85,967 | +0.06% | 11.5만 |
|---|
| 2026.06.22 | ₩88,863 | ₩89,824 | ₩88,156 | ₩89,731 | +0.98% | 7.1만 |
|---|
| 2026.06.18 | ₩94,322 | ₩96,584 | ₩90,171 | ₩90,852 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩96,604 | ₩99,714 | ₩93,227 | ₩93,561 | -3.15% | 4.6만 |
|---|
| 2026.06.16 | ₩95,189 | ₩97,205 | ₩94,762 | ₩96,311 | +1.18% | 2.6만 |
|---|
| 2026.06.15 | ₩94,295 | ₩96,097 | ₩93,536 | ₩94,242 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩86,514 | ₩89,210 | ₩85,987 | ₩88,676 | +2.50% | 5.3만 |
|---|
| 2026.06.11 | ₩81,989 | ₩86,541 | ₩81,929 | ₩85,686 | +4.51% | 5.8만 |
|---|
| 2026.06.10 | ₩82,937 | ₩85,219 | ₩81,415 | ₩81,482 | -1.75% | 5.7만 |
|---|
| 2026.06.09 | ₩87,635 | ₩88,403 | ₩83,431 | ₩85,660 | -2.25% | 8.3만 |
|---|
| 2026.06.08 | ₩88,556 | ₩88,783 | ₩87,131 | ₩87,368 | -1.34% | 4.1만 |
|---|
| 2026.06.05 | ₩94,656 | ₩94,656 | ₩87,382 | ₩87,942 | -7.09% | 9.1만 |
|---|
| 2026.06.04 | ₩95,550 | ₩97,034 | ₩94,922 | ₩95,830 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩96,110 | ₩96,110 | ₩93,788 | ₩94,242 | -1.94% | 3.7만 |
|---|
| 2026.06.02 | ₩96,617 | ₩97,125 | ₩94,575 | ₩97,018 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩96,658 | ₩96,907 | ₩93,521 | ₩96,244 | -0.43% | 3.8만 |
|---|
| 2026.05.29 | ₩96,097 | ₩99,327 | ₩95,963 | ₩99,298 | +3.33% | 2.9만 |
|---|
| 2026.05.28 | ₩93,428 | ₩96,704 | ₩92,093 | ₩95,830 | +2.57% | 2.6만 |
|---|
| 2026.05.27 | ₩94,949 | ₩96,244 | ₩94,308 | ₩94,445 | -0.53% | 2.3만 |
|---|
| 2026.05.26 | ₩95,963 | ₩97,645 | ₩95,963 | ₩97,218 | +1.31% | 3.9만 |
|---|
| 2026.05.22 | ₩94,762 | ₩94,782 | ₩92,894 | ₩94,042 | -0.76% | 2.9만 |
|---|
| 2026.05.21 | ₩93,708 | ₩96,591 | ₩93,594 | ₩95,376 | +1.78% | 3.6만 |
|---|
| 2026.05.20 | ₩93,428 | ₩95,763 | ₩92,814 | ₩94,856 | +1.53% | 4.3만 |
|---|
| 2026.05.19 | ₩95,470 | ₩95,470 | ₩92,146 | ₩92,880 | -2.71% | 7.8만 |
|---|
| 2026.05.18 | ₩97,672 | ₩98,032 | ₩95,496 | ₩96,377 | -1.33% | 3만 |
|---|
| 2026.05.15 | ₩99,968 | ₩99,968 | ₩95,430 | ₩96,764 | -3.20% | 12.9만 |
|---|
| 2026.05.14 | ₩105,266 | ₩105,433 | ₩102,784 | ₩104,305 | -0.91% | 4.9만 |
|---|
| 2026.05.13 | ₩106,107 | ₩107,015 | ₩104,439 | ₩105,907 | -0.19% | 2.9만 |
|---|
| 2026.05.12 | ₩104,732 | ₩106,948 | ₩102,317 | ₩106,641 | +1.82% | 5만 |
|---|
| 2026.05.11 | ₩103,438 | ₩108,176 | ₩103,438 | ₩106,401 | +2.86% | 4.4만 |
|---|
| 2026.05.08 | ₩101,102 | ₩104,078 | ₩101,102 | ₩103,958 | +2.83% | 5.6만 |
|---|
| 2026.05.07 | ₩103,318 | ₩104,906 | ₩99,874 | ₩99,941 | -3.27% | 5.2만 |
|---|
| 2026.05.06 | ₩97,872 | ₩101,422 | ₩97,872 | ₩100,608 | +2.80% | 4만 |
|---|
| 2026.05.05 | ₩95,003 | ₩95,003 | ₩93,227 | ₩94,135 | -0.91% | 8만 |
|---|
| 2026.05.04 | ₩93,868 | ₩95,089 | ₩93,187 | ₩93,361 | -0.54% | 5.1만 |
|---|
| 2026.05.01 | ₩95,990 | ₩97,005 | ₩94,969 | ₩95,096 | -0.93% | 4.5만 |
|---|
| 2026.04.30 | ₩96,551 | ₩97,062 | ₩95,363 | ₩96,044 | -0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩95,403 | ₩95,843 | ₩93,881 | ₩93,881 | -1.59% | 10.2만 |
|---|
| 2026.04.28 | ₩98,646 | ₩99,233 | ₩96,097 | ₩96,965 | -1.70% | 15만 |
|---|
| 2026.04.27 | ₩102,116 | ₩102,503 | ₩100,906 | ₩101,235 | -0.86% | 13.7만 |
|---|
| 2026.04.24 | ₩102,303 | ₩103,932 | ₩102,043 | ₩103,197 | +0.87% | 6.4만 |
|---|
| 2026.04.23 | ₩103,491 | ₩103,598 | ₩99,914 | ₩101,967 | -1.47% | 14.9만 |
|---|
| 2026.04.22 | ₩105,079 | ₩105,079 | ₩103,671 | ₩103,758 | -1.26% | 5.8만 |
|---|
| 2026.04.21 | ₩108,149 | ₩108,429 | ₩102,116 | ₩102,116 | -5.58% | 6.8만 |
|---|
| 2026.04.20 | ₩109,217 | ₩109,484 | ₩107,922 | ₩108,910 | -0.28% | 2.9만 |
|---|
| 2026.04.17 | ₩109,337 | ₩112,180 | ₩108,950 | ₩110,618 | +1.17% | 4.5만 |
|---|
| 2026.04.16 | ₩107,775 | ₩108,363 | ₩107,048 | ₩107,161 | -0.57% | 5.2만 |
|---|
| 2026.04.15 | ₩110,325 | ₩110,325 | ₩107,068 | ₩107,709 | -2.37% | 6.4만 |
|---|
| 2026.04.14 | ₩110,805 | ₩112,113 | ₩110,111 | ₩110,445 | -0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩108,923 | ₩109,978 | ₩107,956 | ₩109,284 | +0.33% | 7.3만 |
|---|
| 2026.04.10 | ₩108,136 | ₩110,245 | ₩108,136 | ₩110,191 | +1.90% | 4.3만 |
|---|
| 2026.04.09 | ₩108,002 | ₩110,012 | ₩107,228 | ₩107,949 | -0.05% | 6.8만 |
|---|
| 2026.04.08 | ₩109,791 | ₩111,766 | ₩106,347 | ₩108,136 | -1.51% | 9만 |
|---|
| 2026.04.07 | ₩103,464 | ₩104,986 | ₩101,922 | ₩104,919 | +1.41% | 4.5만 |
|---|
| 2026.04.06 | ₩103,865 | ₩104,906 | ₩103,344 | ₩104,052 | +0.18% | 4.9만 |
|---|
| 2026.04.02 | ₩100,101 | ₩105,720 | ₩98,547 | ₩104,879 | +4.77% | 3.9만 |
|---|
| 2026.04.01 | ₩103,344 | ₩107,455 | ₩103,217 | ₩105,600 | +2.18% | 10.3만 |
|---|
| 2026.03.31 | ₩96,230 | ₩101,155 | ₩96,230 | ₩100,755 | +4.70% | 15.9만 |
|---|
| 2026.03.30 | ₩95,763 | ₩96,284 | ₩93,281 | ₩94,242 | -1.59% | 8.4만 |
|---|
| 2026.03.27 | ₩91,065 | ₩95,583 | ₩91,065 | ₩94,562 | +3.84% | 8.4만 |
|---|
| 2026.03.26 | ₩92,080 | ₩95,163 | ₩91,119 | ₩91,119 | -1.04% | 7만 |
|---|
| 2026.03.25 | ₩96,377 | ₩96,804 | ₩94,208 | ₩94,962 | -1.47% | 7.3만 |
|---|
| 2026.03.24 | ₩90,038 | ₩93,083 | ₩89,303 | ₩92,040 | +2.22% | 16.9만 |
|---|
| 2026.03.23 | ₩88,583 | ₩93,761 | ₩88,583 | ₩91,599 | +3.41% | 18만 |
|---|
| 2026.03.20 | ₩92,333 | ₩92,640 | ₩87,715 | ₩89,016 | -3.59% | 11.5만 |
|---|
| 2026.03.19 | ₩89,490 | ₩92,928 | ₩89,130 | ₩92,026 | +2.83% | 18.1만 |
|---|
| 2026.03.18 | ₩100,101 | ₩100,775 | ₩97,312 | ₩97,712 | -2.39% | 15.7만 |
|---|
| 2026.03.17 | ₩105,813 | ₩107,242 | ₩103,571 | ₩104,532 | -1.21% | 5만 |
|---|
| 2026.03.16 | ₩104,105 | ₩106,828 | ₩103,224 | ₩105,253 | +1.10% | 8.9만 |
|---|
| 2026.03.13 | ₩109,350 | ₩109,350 | ₩103,344 | ₩103,972 | -4.92% | 7.1만 |
|---|
| 2026.03.12 | ₩110,818 | ₩111,513 | ₩109,113 | ₩109,898 | -0.83% | 3.1만 |
|---|
| 2026.03.11 | ₩112,580 | ₩112,740 | ₩109,866 | ₩112,233 | -0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩114,889 | ₩116,798 | ₩113,928 | ₩114,769 | -0.10% | 6.6만 |
|---|
| 2026.03.09 | ₩110,218 | ₩113,701 | ₩106,426 | ₩113,701 | +3.16% | 8.3만 |
|---|
| 2026.03.06 | ₩109,951 | ₩113,408 | ₩108,736 | ₩112,487 | +2.31% | 6.8만 |
|---|
| 2026.03.05 | ₩116,237 | ₩116,237 | ₩109,470 | ₩111,767 | -3.85% | 9.4만 |
|---|
| 2026.03.04 | ₩119,040 | ₩119,267 | ₩115,997 | ₩117,278 | -1.48% | 5.1만 |
|---|
| 2026.03.03 | ₩119,641 | ₩119,880 | ₩113,474 | ₩117,238 | -2.01% | 11.4만 |
|---|
| 2026.03.02 | ₩128,797 | ₩128,797 | ₩122,724 | ₩127,235 | -1.21% | 7.1만 |
|---|
| 2026.02.27 | ₩125,100 | ₩127,263 | ₩125,100 | ₩126,981 | +1.50% | 4.1만 |
|---|
| 2026.02.26 | ₩121,523 | ₩124,793 | ₩119,506 | ₩124,646 | +2.57% | 5.2만 |
|---|
| 2026.02.25 | ₩122,951 | ₩123,818 | ₩121,803 | ₩122,323 | -0.51% | 6.6만 |
|---|
| 2026.02.24 | ₩117,692 | ₩122,363 | ₩116,878 | ₩121,656 | +3.37% | 7.5만 |
|---|
| 2026.02.23 | ₩117,398 | ₩120,308 | ₩117,398 | ₩120,308 | +2.48% | 6.5만 |
|---|
| 2026.02.20 | ₩113,181 | ₩116,037 | ₩111,088 | ₩115,463 | +2.02% | 6.4만 |
|---|
| 2026.02.19 | ₩111,766 | ₩113,288 | ₩110,258 | ₩113,274 | +1.35% | 7.5만 |
|---|
| 2026.02.18 | ₩110,698 | ₩113,114 | ₩110,698 | ₩112,020 | +1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩108,229 | ₩110,311 | ₩106,000 | ₩109,017 | +0.73% | 9.2만 |
|---|
| 2026.02.13 | ₩109,377 | ₩113,154 | ₩108,162 | ₩113,154 | +3.45% | 6.3만 |
|---|
| 2026.02.12 | ₩113,434 | ₩114,395 | ₩106,214 | ₩106,214 | -6.37% | 7.2만 |
|---|
| 2026.02.11 | ₩114,169 | ₩115,316 | ₩111,446 | ₩114,836 | +0.58% | 8.1만 |
|---|
| 2026.02.10 | ₩110,778 | ₩112,820 | ₩110,445 | ₩112,433 | +1.49% | 6.3만 |
|---|
| 2026.02.09 | ₩106,668 | ₩111,112 | ₩106,668 | ₩110,752 | +3.83% | 8.8만 |
|---|
| 2026.02.06 | ₩102,490 | ₩105,592 | ₩102,490 | ₩105,333 | +2.77% | 14.6만 |
|---|
| 2026.02.05 | ₩101,436 | ₩104,626 | ₩99,621 | ₩99,621 | -1.79% | 8.6만 |
|---|
| 2026.02.04 | ₩109,150 | ₩109,150 | ₩102,236 | ₩106,441 | -2.48% | 7.5만 |
|---|
| 2026.02.03 | ₩108,616 | ₩108,616 | ₩103,504 | ₩105,867 | -2.53% | 9.6만 |
|---|
| 2026.02.02 | ₩99,981 | ₩105,053 | ₩99,687 | ₩101,569 | +1.59% | 13.9만 |
|---|
| 2026.01.30 | ₩106,774 | ₩109,390 | ₩100,929 | ₩101,462 | -4.98% | 25.8만 |
|---|
| 2026.01.29 | ₩123,711 | ₩123,752 | ₩113,950 | ₩116,758 | -5.62% | 18.3만 |
|---|
| 2026.01.28 | ₩120,468 | ₩121,736 | ₩118,119 | ₩121,469 | +0.83% | 15만 |
|---|
| 2026.01.27 | ₩117,132 | ₩118,333 | ₩112,767 | ₩118,333 | +1.03% | 13.8만 |
|---|
| 2026.01.26 | ₩119,214 | ₩121,149 | ₩116,117 | ₩116,371 | -2.38% | 15.8만 |
|---|
| 2026.01.23 | ₩115,290 | ₩116,197 | ₩113,922 | ₩115,810 | +0.45% | 13.1만 |
|---|
| 2026.01.22 | ₩109,684 | ₩114,782 | ₩109,684 | ₩113,501 | +3.48% | 9.3만 |
|---|
| 2026.01.21 | ₩114,782 | ₩114,782 | ₩108,945 | ₩109,684 | -4.44% | 11.1만 |
|---|
| 2026.01.20 | ₩111,005 | ₩111,833 | ₩109,444 | ₩111,833 | +0.75% | 13.4만 |
|---|
| 2026.01.16 | ₩104,105 | ₩105,193 | ₩102,227 | ₩104,652 | +0.53% | 8.9만 |
|---|
| 2026.01.15 | ₩104,319 | ₩105,627 | ₩103,171 | ₩104,505 | +0.18% | 8.9만 |
|---|
| 2026.01.14 | ₩106,908 | ₩106,908 | ₩102,423 | ₩104,786 | -1.99% | 7.2만 |
|---|
| 2026.01.13 | ₩104,252 | ₩105,577 | ₩103,705 | ₩104,372 | +0.12% | 4.5만 |
|---|
| 2026.01.12 | ₩102,850 | ₩104,505 | ₩101,596 | ₩103,571 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩99,207 | ₩100,728 | ₩98,766 | ₩100,073 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩96,204 | ₩98,766 | ₩95,646 | ₩98,766 | +2.66% | 5.4만 |
|---|
| 2026.01.07 | ₩96,831 | ₩98,446 | ₩94,896 | ₩98,446 | +1.67% | 5.7만 |
|---|
| 2026.01.06 | ₩96,097 | ₩98,753 | ₩96,097 | ₩98,700 | +2.71% | 6.2만 |
|---|
| 2026.01.05 | ₩94,455 | ₩97,432 | ₩93,919 | ₩94,869 | +0.44% | 9.6만 |
|---|
| 2026.01.02 | ₩95,189 | ₩95,189 | ₩90,011 | ₩92,520 | -2.80% | 6.2만 |
|---|
| 2025.12.31 | ₩94,042 | ₩94,789 | ₩92,760 | ₩92,934 | -1.18% | 3.6만 |
|---|
| 2025.12.30 | ₩94,776 | ₩95,777 | ₩94,095 | ₩94,429 | -0.37% | 6.1만 |
|---|
| 2025.12.29 | ₩94,802 | ₩95,189 | ₩92,568 | ₩93,721 | -1.14% | 8.6만 |
|---|
| 2025.12.26 | ₩99,033 | ₩99,394 | ₩97,254 | ₩99,394 | +0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩97,792 | ₩97,792 | ₩96,270 | ₩97,792 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩98,446 | ₩98,446 | ₩96,663 | ₩98,379 | -0.07% | 6.2만 |
|---|
| 2025.12.22 | ₩97,392 | ₩98,906 | ₩97,205 | ₩97,485 | +0.10% | 5.9만 |
|---|
| 2025.12.19 | ₩92,854 | ₩95,777 | ₩92,854 | ₩94,589 | +1.87% | 4만 |
|---|
| 2025.12.18 | ₩92,760 | ₩93,827 | ₩91,893 | ₩92,947 | +0.20% | 3.9만 |
|---|
| 2025.12.17 | ₩93,815 | ₩94,055 | ₩91,506 | ₩93,135 | -0.72% | 4.7만 |
|---|
| 2025.12.16 | ₩93,921 | ₩94,135 | ₩91,893 | ₩92,694 | -1.31% | 3.4만 |
|---|
| 2025.12.15 | ₩95,136 | ₩95,136 | ₩92,093 | ₩92,960 | -2.29% | 3.6만 |
|---|
| 2025.12.12 | ₩96,070 | ₩96,164 | ₩92,142 | ₩93,368 | -2.81% | 8.4만 |
|---|
| 2025.12.11 | ₩90,732 | ₩94,854 | ₩90,107 | ₩93,855 | +3.44% | 7.7만 |
|---|
| 2025.12.10 | ₩88,943 | ₩91,101 | ₩87,608 | ₩90,385 | +1.62% | 3.6만 |
|---|
| 2025.12.09 | ₩86,834 | ₩89,530 | ₩86,754 | ₩89,530 | +3.10% | 4만 |
|---|
| 2025.12.08 | ₩88,956 | ₩88,956 | ₩87,248 | ₩87,341 | -1.82% | 3.9만 |
|---|
| 2025.12.05 | ₩89,757 | ₩90,985 | ₩88,089 | ₩88,408 | -1.50% | 3.3만 |
|---|
| 2025.12.04 | ₩87,528 | ₩89,330 | ₩87,488 | ₩88,956 | +1.63% | 5.7만 |
|---|
| 2025.12.03 | ₩89,197 | ₩90,545 | ₩88,089 | ₩88,089 | -1.24% | 5만 |
|---|
| 2025.12.02 | ₩90,344 | ₩90,425 | ₩86,888 | ₩89,050 | -1.43% | 5.7만 |
|---|
| 2025.12.01 | ₩91,532 | ₩91,959 | ₩89,851 | ₩90,441 | -1.19% | 7만 |
|---|
| 2025.11.28 | ₩90,171 | ₩90,932 | ₩89,610 | ₩90,905 | +0.81% | 4만 |
|---|
| 2025.11.26 | ₩85,646 | ₩89,277 | ₩85,646 | ₩89,223 | +4.18% | 8.6만 |
|---|
| 2025.11.25 | ₩84,832 | ₩85,751 | ₩84,292 | ₩85,259 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩81,429 | ₩85,086 | ₩81,429 | ₩85,086 | +4.49% | 6.7만 |
|---|
| 2025.11.21 | ₩79,413 | ₩81,389 | ₩78,880 | ₩80,788 | +1.73% | 4.6만 |
|---|
| 2025.11.20 | ₩83,871 | ₩84,972 | ₩79,427 | ₩79,814 | -4.84% | 8만 |
|---|
| 2025.11.19 | ₩84,218 | ₩86,127 | ₩83,191 | ₩83,871 | -0.41% | 3.5만 |
|---|
| 2025.11.18 | ₩82,550 | ₩83,885 | ₩81,776 | ₩83,217 | +0.81% | 4.4만 |
|---|
| 2025.11.17 | ₩83,004 | ₩84,245 | ₩81,562 | ₩82,443 | -0.68% | 5만 |
|---|
| 2025.11.14 | ₩81,215 | ₩84,011 | ₩79,747 | ₩83,551 | +2.88% | 6.4만 |
|---|
| 2025.11.13 | ₩86,754 | ₩87,448 | ₩83,524 | ₩84,352 | -2.77% | 4.3만 |
|---|
| 2025.11.12 | ₩83,458 | ₩86,888 | ₩83,030 | ₩86,287 | +3.39% | 8.8만 |
|---|
| 2025.11.11 | ₩83,618 | ₩83,618 | ₩81,315 | ₩83,017 | -0.72% | 4.7만 |
|---|
| 2025.11.10 | ₩81,923 | ₩82,750 | ₩81,159 | ₩82,723 | +0.98% | 7.4만 |
|---|
| 2025.11.07 | ₩77,612 | ₩78,840 | ₩76,544 | ₩78,840 | +1.58% | 2.4만 |
|---|
| 2025.11.06 | ₩77,425 | ₩78,844 | ₩76,931 | ₩77,011 | -0.53% | 4.9만 |
|---|
| 2025.11.05 | ₩75,917 | ₩77,211 | ₩75,917 | ₩77,051 | +1.49% | 4.6만 |
|---|
| 2025.11.04 | ₩75,877 | ₩76,317 | ₩74,689 | ₩74,755 | -1.48% | 9만 |
|---|
| 2025.11.03 | ₩77,411 | ₩78,569 | ₩76,824 | ₩77,758 | +0.45% | 5.2만 |
|---|
| 2025.10.31 | ₩78,719 | ₩78,826 | ₩77,011 | ₩77,812 | -1.15% | 8.5만 |
|---|
| 2025.10.30 | ₩76,571 | ₩78,840 | ₩76,517 | ₩78,813 | +2.93% | 5.1만 |
|---|
| 2025.10.29 | ₩78,599 | ₩78,719 | ₩76,611 | ₩76,779 | -2.32% | 5.4만 |
|---|
| 2025.10.28 | ₩74,021 | ₩77,197 | ₩74,021 | ₩76,931 | +3.93% | 7.2만 |
|---|
| 2025.10.27 | ₩76,491 | ₩77,945 | ₩74,226 | ₩75,850 | -0.84% | 20.9만 |
|---|
| 2025.10.24 | ₩79,160 | ₩80,268 | ₩78,773 | ₩79,494 | +0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩81,442 | ₩82,150 | ₩79,921 | ₩80,455 | -1.21% | 17.4만 |
|---|
| 2025.10.22 | ₩75,903 | ₩79,921 | ₩75,877 | ₩79,360 | +4.55% | 21.6만 |
|---|
| 2025.10.21 | ₩81,682 | ₩81,722 | ₩78,266 | ₩78,946 | -3.35% | 32.4만 |
|---|
| 2025.10.20 | ₩87,141 | ₩88,089 | ₩85,953 | ₩87,582 | +0.51% | 11만 |
|---|
| 2025.10.17 | ₩90,625 | ₩90,745 | ₩83,702 | ₩85,233 | -5.95% | 19.9만 |
|---|
| 2025.10.16 | ₩90,304 | ₩92,391 | ₩89,757 | ₩91,786 | +1.64% | 9.4만 |
|---|
| 2025.10.15 | ₩87,101 | ₩89,504 | ₩87,101 | ₩89,157 | +2.36% | 6.2만 |
|---|
| 2025.10.14 | ₩84,939 | ₩86,888 | ₩84,085 | ₩85,953 | +1.19% | 6.2만 |
|---|
| 2025.10.13 | ₩84,272 | ₩85,945 | ₩84,142 | ₩85,753 | +1.76% | 8.4만 |
|---|
| 2025.10.10 | ₩81,909 | ₩82,523 | ₩81,145 | ₩82,096 | +0.23% | 12.8만 |
|---|