시장 데이터를 불러오는 중
전체 종목
Sprott Inc. Common Shares 과거 주가
Sprott Inc. Common Shares · SII · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Inc. Common Shares · SII · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,213 | ₩157,579 | ₩154,338 | ₩154,995 | -0.78% | 5.8만 |
| 2026.10.08 | ₩153,107 | ₩154,847 | ₩151,888 | ₩154,231 | +0.73% | 7.3만 |
| 2026.10.07 | ₩156,052 | ₩156,052 | ₩152,451 | ₩154,405 | -1.06% | 9.1만 |
| 2026.10.06 | ₩156,508 | ₩161,609 | ₩154,941 | ₩159,882 | +2.16% | 16.1만 |
| 2026.10.05 | ₩156,655 | ₩156,655 | ₩152,692 | ₩154,995 | -1.06% | 9.6만 |
| 2026.10.02 | ₩156,655 | ₩156,923 | ₩152,518 | ₩155,731 | -0.59% | 14.6만 |
| 2026.10.01 | ₩159,667 | ₩160,618 | ₩154,807 | ₩154,874 | -3.00% | 16.2만 |
| 2026.09.30 | ₩162,439 | ₩163,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,841 |
| -1.60% |
| 6.9만 |
| 2026.09.29 | ₩161,421 | ₩161,997 | ₩158,168 | ₩161,006 | -0.26% | 8.2만 |
|---|
| 2026.09.28 | ₩161,087 | ₩163,979 | ₩158,315 | ₩161,140 | +0.03% | 11.3만 |
|---|
| 2026.09.25 | ₩167,206 | ₩167,567 | ₩165,679 | ₩166,483 | -0.43% | 6.8만 |
|---|
| 2026.09.24 | ₩167,032 | ₩168,531 | ₩163,256 | ₩166,349 | -0.41% | 15.8만 |
|---|
| 2026.09.23 | ₩173,017 | ₩173,017 | ₩166,308 | ₩167,821 | -3.00% | 14.7만 |
|---|
| 2026.09.22 | ₩170,620 | ₩178,238 | ₩170,620 | ₩176,150 | +3.24% | 12.4만 |
|---|
| 2026.09.21 | ₩172,454 | ₩172,936 | ₩168,263 | ₩171,383 | -0.62% | 9.4만 |
|---|
| 2026.09.18 | ₩169,790 | ₩171,798 | ₩167,768 | ₩171,088 | +0.76% | 8만 |
|---|
| 2026.09.17 | ₩170,513 | ₩171,477 | ₩167,380 | ₩167,688 | -1.66% | 7.2만 |
|---|
| 2026.09.16 | ₩172,253 | ₩173,646 | ₩163,457 | ₩166,134 | -3.55% | 10.3만 |
|---|
| 2026.09.15 | ₩176,257 | ₩176,257 | ₩167,098 | ₩169,937 | -3.59% | 11.1만 |
|---|
| 2026.09.14 | ₩174,181 | ₩176,310 | ₩167,058 | ₩176,310 | +1.22% | 18.1만 |
|---|
| 2026.09.11 | ₩174,168 | ₩180,046 | ₩170,058 | ₩178,145 | +2.28% | 25.1만 |
|---|
| 2026.09.10 | ₩169,656 | ₩172,561 | ₩165,037 | ₩169,160 | -0.29% | 12.5만 |
|---|
| 2026.09.09 | ₩173,405 | ₩176,511 | ₩172,990 | ₩173,954 | +0.32% | 9.7만 |
|---|
| 2026.09.08 | ₩173,659 | ₩178,011 | ₩171,490 | ₩171,892 | -1.02% | 9.6만 |
|---|
| 2026.09.04 | ₩171,517 | ₩174,021 | ₩169,616 | ₩173,391 | +1.09% | 10.6만 |
|---|
| 2026.09.03 | ₩174,998 | ₩176,056 | ₩172,628 | ₩175,346 | +0.20% | 11.6만 |
|---|
| 2026.09.02 | ₩173,539 | ₩175,614 | ₩170,821 | ₩171,155 | -1.37% | 14.2만 |
|---|
| 2026.09.01 | ₩171,798 | ₩175,909 | ₩169,509 | ₩170,138 | -0.97% | 15.9만 |
|---|
| 2026.08.31 | ₩178,279 | ₩178,506 | ₩173,646 | ₩176,538 | -0.98% | 14.5만 |
|---|
| 2026.08.28 | ₩183,862 | ₩186,192 | ₩176,886 | ₩178,011 | -3.18% | 12.7만 |
|---|
| 2026.08.27 | ₩182,483 | ₩185,924 | ₩182,028 | ₩182,576 | +0.05% | 13.2만 |
|---|
| 2026.08.26 | ₩182,175 | ₩186,553 | ₩180,381 | ₩183,259 | +0.60% | 15.9만 |
|---|
| 2026.08.25 | ₩178,841 | ₩186,754 | ₩178,774 | ₩184,330 | +3.07% | 20.7만 |
|---|
| 2026.08.24 | ₩176,779 | ₩181,653 | ₩174,784 | ₩181,371 | +2.60% | 38.1만 |
|---|
| 2026.08.21 | ₩174,449 | ₩178,158 | ₩173,110 | ₩177,194 | +1.57% | 32.3만 |
|---|
| 2026.08.20 | ₩161,354 | ₩169,709 | ₩160,498 | ₩169,455 | +5.02% | 30.7만 |
|---|
| 2026.08.19 | ₩162,667 | ₩165,960 | ₩161,261 | ₩161,796 | -0.54% | 17.3만 |
|---|
| 2026.08.18 | ₩160,672 | ₩162,921 | ₩155,570 | ₩157,458 | -2.00% | 10.7만 |
|---|
| 2026.08.17 | ₩156,534 | ₩163,577 | ₩155,423 | ₩163,256 | +4.29% | 28.8만 |
|---|
| 2026.08.14 | ₩158,449 | ₩161,167 | ₩155,035 | ₩156,347 | -1.33% | 16.8만 |
|---|
| 2026.08.13 | ₩156,628 | ₩159,226 | ₩155,195 | ₩157,458 | +0.53% | 15.4만 |
|---|
| 2026.08.12 | ₩167,487 | ₩167,795 | ₩156,066 | ₩157,646 | -5.88% | 21.5만 |
|---|
| 2026.08.11 | ₩153,910 | ₩166,282 | ₩153,910 | ₩164,153 | +6.66% | 29.4만 |
|---|
| 2026.08.10 | ₩157,164 | ₩158,395 | ₩154,419 | ₩154,633 | -1.61% | 22.1만 |
|---|
| 2026.08.07 | ₩155,570 | ₩158,998 | ₩153,495 | ₩157,833 | +1.45% | 23.5만 |
|---|
| 2026.08.06 | ₩156,012 | ₩159,440 | ₩148,072 | ₩150,375 | -3.61% | 23.6만 |
|---|
| 2026.08.05 | ₩140,588 | ₩155,570 | ₩135,232 | ₩154,834 | +10.13% | 53.7만 |
|---|
| 2026.08.04 | ₩142,797 | ₩145,167 | ₩139,088 | ₩140,253 | -1.78% | 24.9만 |
|---|
| 2026.08.03 | ₩136,383 | ₩139,490 | ₩136,102 | ₩139,329 | +2.16% | 21.3만 |
|---|
| 2026.07.31 | ₩142,810 | ₩143,212 | ₩137,374 | ₩137,923 | -3.42% | 14.6만 |
|---|
| 2026.07.30 | ₩141,619 | ₩143,440 | ₩140,855 | ₩142,824 | +0.85% | 7.7만 |
|---|
| 2026.07.29 | ₩140,989 | ₩142,891 | ₩138,030 | ₩139,222 | -1.25% | 16.9만 |
|---|
| 2026.07.28 | ₩138,405 | ₩142,007 | ₩136,477 | ₩141,699 | +2.38% | 10.2만 |
|---|
| 2026.07.27 | ₩139,329 | ₩140,347 | ₩136,491 | ₩140,132 | +0.58% | 10.5만 |
|---|
| 2026.07.24 | ₩140,240 | ₩141,150 | ₩137,227 | ₩137,696 | -1.81% | 13.8만 |
|---|
| 2026.07.23 | ₩142,208 | ₩143,801 | ₩139,851 | ₩141,458 | -0.53% | 11.3만 |
|---|
| 2026.07.22 | ₩147,229 | ₩149,157 | ₩144,631 | ₩145,314 | -1.30% | 13만 |
|---|
| 2026.07.21 | ₩143,480 | ₩147,443 | ₩142,087 | ₩146,707 | +2.25% | 19.9만 |
|---|
| 2026.07.20 | ₩143,332 | ₩143,332 | ₩139,409 | ₩140,481 | -1.99% | 6.6만 |
|---|
| 2026.07.17 | ₩142,315 | ₩142,315 | ₩136,678 | ₩139,436 | -2.02% | 12.6만 |
|---|
| 2026.07.16 | ₩140,722 | ₩142,060 | ₩138,378 | ₩139,958 | -0.54% | 16.7만 |
|---|
| 2026.07.15 | ₩142,650 | ₩144,886 | ₩141,538 | ₩143,681 | +0.72% | 16.2만 |
|---|
| 2026.07.14 | ₩142,917 | ₩146,867 | ₩140,829 | ₩141,994 | -0.65% | 10.9만 |
|---|
| 2026.07.13 | ₩142,931 | ₩143,507 | ₩136,758 | ₩139,209 | -2.60% | 18.2만 |
|---|
| 2026.07.10 | ₩146,934 | ₩147,563 | ₩144,216 | ₩144,551 | -1.62% | 17.4만 |
|---|
| 2026.07.09 | ₩151,112 | ₩152,745 | ₩146,091 | ₩146,934 | -2.76% | 18.8만 |
|---|
| 2026.07.08 | ₩148,608 | ₩150,670 | ₩145,850 | ₩148,715 | +0.07% | 38.9만 |
|---|
| 2026.07.07 | ₩157,391 | ₩157,646 | ₩150,027 | ₩151,246 | -3.90% | 30.3만 |
|---|
| 2026.07.06 | ₩156,173 | ₩159,467 | ₩155,624 | ₩158,730 | +1.64% | 16.2만 |
|---|
| 2026.07.02 | ₩154,727 | ₩160,846 | ₩151,714 | ₩153,950 | -0.50% | 17.1만 |
|---|
| 2026.07.01 | ₩151,567 | ₩156,106 | ₩150,442 | ₩150,938 | -0.42% | 16만 |
|---|
| 2026.06.30 | ₩152,464 | ₩153,281 | ₩149,291 | ₩150,429 | -1.33% | 22.2만 |
|---|
| 2026.06.29 | ₩151,580 | ₩153,709 | ₩145,903 | ₩150,817 | -0.50% | 22.8만 |
|---|
| 2026.06.26 | ₩142,114 | ₩151,728 | ₩141,967 | ₩150,148 | +5.65% | 24.8만 |
|---|
| 2026.06.25 | ₩144,350 | ₩145,555 | ₩140,065 | ₩140,681 | -2.54% | 22만 |
|---|
| 2026.06.24 | ₩148,889 | ₩152,009 | ₩138,767 | ₩142,783 | -4.10% | 28.4만 |
|---|
| 2026.06.23 | ₩152,036 | ₩154,352 | ₩151,165 | ₩152,009 | -0.02% | 17.2만 |
|---|
| 2026.06.22 | ₩155,543 | ₩159,641 | ₩155,343 | ₩158,101 | +1.64% | 16.6만 |
|---|
| 2026.06.18 | ₩175,400 | ₩176,725 | ₩162,104 | ₩163,711 | -6.66% | 14.3만 |
|---|
| 2026.06.17 | ₩172,936 | ₩184,464 | ₩172,253 | ₩172,307 | -0.36% | 30.4만 |
|---|
| 2026.06.16 | ₩173,860 | ₩177,395 | ₩173,365 | ₩174,864 | +0.58% | 16.2만 |
|---|
| 2026.06.15 | ₩170,834 | ₩179,684 | ₩169,401 | ₩171,852 | +0.60% | 25.8만 |
|---|
| 2026.06.12 | ₩156,481 | ₩160,310 | ₩155,195 | ₩159,065 | +1.65% | 11.7만 |
|---|
| 2026.06.11 | ₩152,343 | ₩156,066 | ₩149,599 | ₩154,995 | +1.74% | 25.8만 |
|---|
| 2026.06.10 | ₩155,383 | ₩157,994 | ₩150,348 | ₩151,045 | -2.79% | 21.9만 |
|---|
| 2026.06.09 | ₩164,488 | ₩164,488 | ₩153,013 | ₩158,101 | -3.88% | 21.8만 |
|---|
| 2026.06.08 | ₩167,406 | ₩167,406 | ₩161,194 | ₩161,984 | -3.24% | 11.3만 |
|---|
| 2026.06.05 | ₩170,058 | ₩171,383 | ₩163,497 | ₩164,407 | -3.32% | 12.4만 |
|---|
| 2026.06.04 | ₩173,284 | ₩176,029 | ₩172,909 | ₩173,820 | +0.31% | 17.3만 |
|---|
| 2026.06.03 | ₩174,342 | ₩174,342 | ₩171,437 | ₩171,437 | -1.67% | 10.9만 |
|---|
| 2026.06.02 | ₩178,506 | ₩180,823 | ₩175,052 | ₩178,520 | +0.01% | 9.8만 |
|---|
| 2026.06.01 | ₩171,570 | ₩181,559 | ₩171,396 | ₩177,368 | +3.38% | 26.2만 |
|---|
| 2026.05.29 | ₩172,320 | ₩177,502 | ₩171,129 | ₩175,413 | +1.79% | 20.8만 |
|---|
| 2026.05.28 | ₩168,303 | ₩175,226 | ₩164,903 | ₩171,343 | +1.81% | 19만 |
|---|
| 2026.05.27 | ₩169,857 | ₩172,186 | ₩166,804 | ₩171,008 | +0.68% | 15만 |
|---|
| 2026.05.26 | ₩171,062 | ₩173,940 | ₩168,170 | ₩171,383 | +0.19% | 12.5만 |
|---|
| 2026.05.22 | ₩168,397 | ₩170,419 | ₩165,773 | ₩167,259 | -0.68% | 11.8만 |
|---|
| 2026.05.21 | ₩168,009 | ₩170,339 | ₩164,407 | ₩168,893 | +0.53% | 13.7만 |
|---|
| 2026.05.20 | ₩169,254 | ₩173,177 | ₩167,473 | ₩170,272 | +0.60% | 14.8만 |
|---|
| 2026.05.19 | ₩171,383 | ₩172,360 | ₩164,662 | ₩166,871 | -2.63% | 32.6만 |
|---|
| 2026.05.18 | ₩172,722 | ₩175,989 | ₩169,375 | ₩173,030 | +0.18% | 16.1만 |
|---|
| 2026.05.15 | ₩176,310 | ₩177,341 | ₩171,169 | ₩172,776 | -2.00% | 27.3만 |
|---|
| 2026.05.14 | ₩191,012 | ₩191,012 | ₩182,202 | ₩182,376 | -4.52% | 16.1만 |
|---|
| 2026.05.13 | ₩196,167 | ₩196,167 | ₩189,298 | ₩191,012 | -2.63% | 9.6만 |
|---|
| 2026.05.12 | ₩189,552 | ₩196,448 | ₩186,928 | ₩195,377 | +3.07% | 18.1만 |
|---|
| 2026.05.11 | ₩189,003 | ₩193,288 | ₩186,553 | ₩192,578 | +1.89% | 13.3만 |
|---|
| 2026.05.08 | ₩194,051 | ₩194,051 | ₩187,959 | ₩188,535 | -2.84% | 12.4만 |
|---|
| 2026.05.07 | ₩206,677 | ₩208,538 | ₩190,476 | ₩190,610 | -7.77% | 20.5만 |
|---|
| 2026.05.06 | ₩180,287 | ₩205,084 | ₩180,287 | ₩203,919 | +13.11% | 44.2만 |
|---|
| 2026.05.05 | ₩177,100 | ₩178,332 | ₩169,736 | ₩169,736 | -4.16% | 14.1만 |
|---|
| 2026.05.04 | ₩174,168 | ₩178,747 | ₩173,284 | ₩174,878 | +0.41% | 19.6만 |
|---|
| 2026.05.01 | ₩173,458 | ₩176,806 | ₩172,481 | ₩175,574 | +1.22% | 17.9만 |
|---|
| 2026.04.30 | ₩173,271 | ₩177,087 | ₩172,133 | ₩174,596 | +0.77% | 24.6만 |
|---|
| 2026.04.29 | ₩169,375 | ₩170,647 | ₩167,567 | ₩168,705 | -0.40% | 19.1만 |
|---|
| 2026.04.28 | ₩171,530 | ₩172,360 | ₩166,335 | ₩171,249 | -0.16% | 14.8만 |
|---|
| 2026.04.27 | ₩173,740 | ₩174,931 | ₩171,035 | ₩173,900 | +0.09% | 16.8만 |
|---|
| 2026.04.24 | ₩175,346 | ₩176,551 | ₩171,892 | ₩174,985 | -0.21% | 14.5만 |
|---|
| 2026.04.23 | ₩174,329 | ₩176,766 | ₩171,222 | ₩173,833 | -0.28% | 33만 |
|---|
| 2026.04.22 | ₩178,091 | ₩180,983 | ₩174,422 | ₩176,832 | -0.71% | 23.6만 |
|---|
| 2026.04.21 | ₩194,038 | ₩195,417 | ₩174,048 | ₩174,610 | -10.01% | 44.9만 |
|---|
| 2026.04.20 | ₩197,947 | ₩199,152 | ₩189,405 | ₩194,185 | -1.90% | 23.1만 |
|---|
| 2026.04.17 | ₩197,573 | ₩201,817 | ₩197,224 | ₩198,697 | +0.57% | 14.8만 |
|---|
| 2026.04.16 | ₩195,778 | ₩198,148 | ₩193,569 | ₩194,734 | -0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩198,429 | ₩202,178 | ₩193,141 | ₩193,703 | -2.38% | 16.3만 |
|---|
| 2026.04.14 | ₩196,997 | ₩201,763 | ₩196,997 | ₩200,491 | +1.77% | 25.8만 |
|---|
| 2026.04.13 | ₩189,592 | ₩198,483 | ₩189,592 | ₩196,367 | +3.57% | 12.7만 |
|---|
| 2026.04.10 | ₩194,613 | ₩197,090 | ₩191,708 | ₩192,793 | -0.94% | 12.6만 |
|---|
| 2026.04.09 | ₩192,806 | ₩196,890 | ₩191,467 | ₩193,797 | +0.51% | 18.3만 |
|---|
| 2026.04.08 | ₩197,599 | ₩200,116 | ₩191,092 | ₩192,859 | -2.40% | 20.6만 |
|---|
| 2026.04.07 | ₩192,806 | ₩194,466 | ₩185,214 | ₩187,249 | -2.88% | 19.2만 |
|---|
| 2026.04.06 | ₩188,535 | ₩196,046 | ₩188,079 | ₩194,011 | +2.90% | 13.3만 |
|---|
| 2026.04.02 | ₩190,958 | ₩195,029 | ₩186,767 | ₩188,535 | -1.27% | 22만 |
|---|
| 2026.04.01 | ₩195,644 | ₩201,643 | ₩195,390 | ₩196,515 | +0.44% | 28.1만 |
|---|
| 2026.03.31 | ₩181,880 | ₩191,842 | ₩181,157 | ₩191,333 | +5.20% | 18.3만 |
|---|
| 2026.03.30 | ₩183,969 | ₩186,098 | ₩177,140 | ₩179,350 | -2.51% | 18만 |
|---|
| 2026.03.27 | ₩177,114 | ₩184,330 | ₩176,163 | ₩181,211 | +2.31% | 14.7만 |
|---|
| 2026.03.26 | ₩182,121 | ₩186,205 | ₩177,957 | ₩178,212 | -2.15% | 17.4만 |
|---|
| 2026.03.25 | ₩189,164 | ₩192,136 | ₩185,428 | ₩186,567 | -1.37% | 18.9만 |
|---|
| 2026.03.24 | ₩181,371 | ₩185,013 | ₩179,363 | ₩183,688 | +1.28% | 13.1만 |
|---|
| 2026.03.23 | ₩179,858 | ₩188,602 | ₩178,948 | ₩182,429 | +1.43% | 21.8만 |
|---|
| 2026.03.20 | ₩182,657 | ₩186,781 | ₩175,400 | ₩179,912 | -1.50% | 43.4만 |
|---|
| 2026.03.19 | ₩186,259 | ₩187,249 | ₩178,761 | ₩183,139 | -1.67% | 35.9만 |
|---|
| 2026.03.18 | ₩197,157 | ₩200,170 | ₩194,413 | ₩194,587 | -1.30% | 19.6만 |
|---|
| 2026.03.17 | ₩196,783 | ₩203,919 | ₩196,783 | ₩200,920 | +2.10% | 12.7만 |
|---|
| 2026.03.16 | ₩200,786 | ₩203,477 | ₩194,386 | ₩196,060 | -2.35% | 28.9만 |
|---|
| 2026.03.13 | ₩210,989 | ₩215,501 | ₩197,144 | ₩197,720 | -6.29% | 34.9만 |
|---|
| 2026.03.12 | ₩218,714 | ₩218,714 | ₩209,663 | ₩209,837 | -4.06% | 25.1만 |
|---|
| 2026.03.11 | ₩221,606 | ₩226,748 | ₩216,157 | ₩220,308 | -0.59% | 18.7만 |
|---|
| 2026.03.10 | ₩218,620 | ₩227,123 | ₩218,326 | ₩222,798 | +1.91% | 24만 |
|---|
| 2026.03.09 | ₩211,457 | ₩219,397 | ₩205,579 | ₩217,282 | +2.75% | 20.2만 |
|---|
| 2026.03.06 | ₩213,841 | ₩221,031 | ₩213,841 | ₩214,376 | +0.25% | 21.1만 |
|---|
| 2026.03.05 | ₩219,651 | ₩219,651 | ₩206,235 | ₩213,733 | -2.69% | 22.8만 |
|---|
| 2026.03.04 | ₩215,005 | ₩222,972 | ₩214,282 | ₩221,646 | +3.09% | 26.1만 |
|---|
| 2026.03.03 | ₩210,734 | ₩214,992 | ₩201,616 | ₩213,265 | +1.20% | 25.5만 |
|---|
| 2026.03.02 | ₩214,189 | ₩223,454 | ₩209,569 | ₩221,057 | +3.21% | 21.1만 |
|---|
| 2026.02.27 | ₩220,026 | ₩224,231 | ₩214,537 | ₩217,027 | -1.36% | 27만 |
|---|
| 2026.02.26 | ₩214,778 | ₩220,642 | ₩211,698 | ₩220,629 | +2.72% | 20.4만 |
|---|
| 2026.02.25 | ₩213,359 | ₩219,210 | ₩211,524 | ₩217,255 | +1.83% | 24.7만 |
|---|
| 2026.02.24 | ₩200,840 | ₩212,448 | ₩198,670 | ₩210,118 | +4.62% | 27.7만 |
|---|
| 2026.02.23 | ₩194,145 | ₩205,593 | ₩193,998 | ₩203,303 | +4.72% | 46.7만 |
|---|
| 2026.02.20 | ₩177,314 | ₩193,288 | ₩177,314 | ₩192,779 | +8.72% | 49.5만 |
|---|
| 2026.02.19 | ₩164,019 | ₩176,016 | ₩161,314 | ₩175,119 | +6.77% | 27.6만 |
|---|
| 2026.02.18 | ₩163,122 | ₩167,527 | ₩163,122 | ₩166,014 | +1.77% | 16.6만 |
|---|
| 2026.02.17 | ₩160,484 | ₩164,822 | ₩157,860 | ₩162,546 | +1.28% | 21만 |
|---|
| 2026.02.13 | ₩160,672 | ₩167,433 | ₩159,239 | ₩164,929 | +2.65% | 18.3만 |
|---|
| 2026.02.12 | ₩163,349 | ₩164,889 | ₩156,749 | ₩158,355 | -3.06% | 21.8만 |
|---|
| 2026.02.11 | ₩167,768 | ₩167,768 | ₩158,208 | ₩163,028 | -2.83% | 18.9만 |
|---|
| 2026.02.10 | ₩163,831 | ₩164,782 | ₩161,582 | ₩163,309 | -0.32% | 18.9만 |
|---|
| 2026.02.09 | ₩160,953 | ₩165,411 | ₩159,319 | ₩164,233 | +2.04% | 16.3만 |
|---|
| 2026.02.06 | ₩158,195 | ₩160,939 | ₩157,391 | ₩159,159 | +0.61% | 15.2만 |
|---|
| 2026.02.05 | ₩155,436 | ₩158,556 | ₩153,227 | ₩153,321 | -1.36% | 31.5만 |
|---|
| 2026.02.04 | ₩164,608 | ₩165,050 | ₩153,468 | ₩159,212 | -3.28% | 33만 |
|---|
| 2026.02.03 | ₩166,161 | ₩168,317 | ₩161,194 | ₩165,867 | -0.18% | 28.4만 |
|---|
| 2026.02.02 | ₩155,918 | ₩166,844 | ₩155,918 | ₩161,475 | +3.56% | 49.6만 |
|---|
| 2026.01.30 | ₩170,687 | ₩174,931 | ₩163,617 | ₩164,260 | -3.77% | 56.7만 |
|---|
| 2026.01.29 | ₩189,164 | ₩191,467 | ₩174,436 | ₩174,690 | -7.65% | 66.6만 |
|---|
| 2026.01.28 | ₩180,756 | ₩188,602 | ₩178,667 | ₩188,227 | +4.13% | 26.5만 |
|---|
| 2026.01.27 | ₩179,443 | ₩180,595 | ₩172,722 | ₩178,305 | -0.63% | 27.5만 |
|---|
| 2026.01.26 | ₩182,710 | ₩183,701 | ₩176,029 | ₩179,604 | -1.70% | 48.7만 |
|---|
| 2026.01.23 | ₩172,119 | ₩177,489 | ₩172,119 | ₩176,632 | +2.62% | 34.8만 |
|---|
| 2026.01.22 | ₩169,977 | ₩175,132 | ₩169,495 | ₩170,834 | +0.50% | 29.9만 |
|---|
| 2026.01.21 | ₩164,742 | ₩170,044 | ₩163,898 | ₩169,950 | +3.16% | 39.4만 |
|---|
| 2026.01.20 | ₩162,921 | ₩165,532 | ₩159,212 | ₩165,103 | +1.34% | 40.8만 |
|---|
| 2026.01.16 | ₩153,843 | ₩160,002 | ₩153,843 | ₩156,494 | +1.72% | 21.8만 |
|---|
| 2026.01.15 | ₩150,054 | ₩154,231 | ₩149,451 | ₩154,231 | +2.78% | 23.5만 |
|---|
| 2026.01.14 | ₩146,358 | ₩151,098 | ₩145,086 | ₩150,964 | +3.15% | 21.3만 |
|---|
| 2026.01.13 | ₩144,872 | ₩145,984 | ₩142,221 | ₩145,435 | +0.39% | 15.3만 |
|---|
| 2026.01.12 | ₩143,426 | ₩146,291 | ₩142,275 | ₩144,015 | +0.41% | 18.2만 |
|---|
| 2026.01.09 | ₩139,570 | ₩141,605 | ₩138,298 | ₩141,378 | +1.30% | 14.7만 |
|---|
| 2026.01.08 | ₩138,874 | ₩140,521 | ₩135,593 | ₩138,271 | -0.43% | 15.3만 |
|---|
| 2026.01.07 | ₩141,753 | ₩141,753 | ₩139,061 | ₩139,396 | -1.66% | 16.8만 |
|---|
| 2026.01.06 | ₩142,824 | ₩144,015 | ₩141,833 | ₩143,520 | +0.49% | 15.6만 |
|---|
| 2026.01.05 | ₩135,768 | ₩142,717 | ₩135,768 | ₩141,833 | +4.47% | 18.9만 |
|---|
| 2026.01.02 | ₩132,246 | ₩136,062 | ₩131,014 | ₩135,540 | +2.49% | 11.8만 |
|---|
| 2025.12.31 | ₩131,952 | ₩132,072 | ₩130,880 | ₩131,108 | -0.64% | 8.8만 |
|---|
| 2025.12.30 | ₩134,415 | ₩134,978 | ₩131,229 | ₩131,777 | -1.96% | 15.2만 |
|---|
| 2025.12.29 | ₩132,701 | ₩134,482 | ₩130,358 | ₩132,715 | +0.01% | 26.7만 |
|---|
| 2025.12.26 | ₩135,044 | ₩135,593 | ₩132,206 | ₩134,522 | -0.39% | 12.9만 |
|---|
| 2025.12.24 | ₩135,486 | ₩135,513 | ₩133,090 | ₩134,228 | -0.93% | 10.5만 |
|---|
| 2025.12.23 | ₩134,857 | ₩136,557 | ₩133,317 | ₩135,500 | +0.48% | 17.6만 |
|---|
| 2025.12.22 | ₩130,318 | ₩136,973 | ₩130,318 | ₩133,987 | +2.82% | 29.6만 |
|---|
| 2025.12.19 | ₩125,485 | ₩129,849 | ₩125,485 | ₩129,488 | +3.19% | 24.1만 |
|---|
| 2025.12.18 | ₩123,182 | ₩128,269 | ₩123,182 | ₩125,967 | +2.26% | 11.2만 |
|---|
| 2025.12.17 | ₩129,354 | ₩129,354 | ₩123,101 | ₩123,476 | -4.54% | 14.4만 |
|---|
| 2025.12.16 | ₩127,198 | ₩129,823 | ₩125,886 | ₩127,828 | +0.49% | 17.4만 |
|---|
| 2025.12.15 | ₩126,609 | ₩128,136 | ₩125,364 | ₩126,368 | -0.19% | 15만 |
|---|
| 2025.12.12 | ₩127,225 | ₩128,644 | ₩123,958 | ₩125,592 | -1.28% | 20.2만 |
|---|
| 2025.12.11 | ₩123,717 | ₩127,078 | ₩123,717 | ₩126,261 | +2.06% | 14.9만 |
|---|
| 2025.12.10 | ₩127,332 | ₩128,069 | ₩121,441 | ₩124,213 | -2.45% | 20.8만 |
|---|
| 2025.12.09 | ₩123,222 | ₩128,189 | ₩123,222 | ₩127,761 | +3.68% | 10.5만 |
|---|
| 2025.12.08 | ₩123,182 | ₩125,244 | ₩122,954 | ₩123,797 | +0.50% | 8.6만 |
|---|
| 2025.12.05 | ₩122,686 | ₩124,641 | ₩121,561 | ₩123,382 | +0.57% | 11.4만 |
|---|
| 2025.12.04 | ₩120,356 | ₩123,356 | ₩120,330 | ₩122,338 | +1.65% | 7.1만 |
|---|
| 2025.12.03 | ₩119,982 | ₩122,967 | ₩119,982 | ₩121,521 | +1.28% | 8만 |
|---|
| 2025.12.02 | ₩120,330 | ₩120,718 | ₩118,027 | ₩119,995 | -0.28% | 11.6만 |
|---|
| 2025.12.01 | ₩123,356 | ₩123,369 | ₩119,687 | ₩119,834 | -2.85% | 18.2만 |
|---|
| 2025.11.28 | ₩121,843 | ₩123,704 | ₩121,521 | ₩122,633 | +0.65% | 10만 |
|---|
| 2025.11.26 | ₩118,495 | ₩122,351 | ₩117,826 | ₩120,798 | +1.94% | 13.2만 |
|---|
| 2025.11.25 | ₩116,112 | ₩118,027 | ₩115,001 | ₩117,598 | +1.28% | 19만 |
|---|
| 2025.11.24 | ₩109,123 | ₩116,996 | ₩109,123 | ₩116,447 | +6.71% | 19만 |
|---|
| 2025.11.21 | ₩110,355 | ₩111,801 | ₩107,824 | ₩108,868 | -1.35% | 25.8만 |
|---|
| 2025.11.20 | ₩116,929 | ₩117,344 | ₩110,730 | ₩110,730 | -5.30% | 13.1만 |
|---|
| 2025.11.19 | ₩116,474 | ₩118,696 | ₩115,215 | ₩115,536 | -0.80% | 14.3만 |
|---|
| 2025.11.18 | ₩113,836 | ₩117,290 | ₩113,836 | ₩115,898 | +1.81% | 18.3만 |
|---|
| 2025.11.17 | ₩117,705 | ₩118,080 | ₩113,876 | ₩114,291 | -2.90% | 17만 |
|---|
| 2025.11.14 | ₩115,697 | ₩119,218 | ₩115,469 | ₩118,040 | +2.03% | 13.9만 |
|---|
| 2025.11.13 | ₩123,664 | ₩123,664 | ₩118,134 | ₩118,750 | -3.97% | 16.3만 |
|---|
| 2025.11.12 | ₩124,882 | ₩126,971 | ₩123,329 | ₩123,329 | -1.24% | 16.1만 |
|---|
| 2025.11.11 | ₩124,012 | ₩125,003 | ₩120,678 | ₩124,601 | +0.48% | 14.8만 |
|---|
| 2025.11.10 | ₩122,941 | ₩124,882 | ₩122,218 | ₩124,279 | +1.09% | 19.7만 |
|---|
| 2025.11.07 | ₩113,327 | ₩121,120 | ₩112,577 | ₩120,664 | +6.47% | 35.1만 |
|---|
| 2025.11.06 | ₩113,314 | ₩115,724 | ₩112,068 | ₩112,658 | -0.58% | 21.9만 |
|---|
| 2025.11.05 | ₩108,721 | ₩114,063 | ₩105,494 | ₩112,443 | +3.42% | 18.5만 |
|---|
| 2025.11.04 | ₩109,458 | ₩110,328 | ₩107,034 | ₩109,699 | +0.22% | 19.1만 |
|---|
| 2025.11.03 | ₩109,591 | ₩110,207 | ₩108,801 | ₩109,431 | -0.15% | 13.2만 |
|---|
| 2025.10.31 | ₩108,935 | ₩110,234 | ₩108,761 | ₩109,725 | +0.73% | 9.6만 |
|---|
| 2025.10.30 | ₩109,444 | ₩111,145 | ₩106,887 | ₩109,524 | +0.07% | 9.2만 |
|---|
| 2025.10.29 | ₩110,689 | ₩112,162 | ₩109,002 | ₩110,114 | -0.52% | 16.9만 |
|---|
| 2025.10.28 | ₩105,494 | ₩110,730 | ₩105,494 | ₩109,083 | +3.40% | 18만 |
|---|
| 2025.10.27 | ₩109,391 | ₩109,391 | ₩106,257 | ₩106,780 | -2.39% | 26.3만 |
|---|
| 2025.10.24 | ₩109,257 | ₩110,381 | ₩109,190 | ₩110,060 | +0.74% | 7.6만 |
|---|
| 2025.10.23 | ₩109,926 | ₩110,422 | ₩108,627 | ₩109,002 | -0.84% | 13.1만 |
|---|
| 2025.10.22 | ₩109,484 | ₩111,399 | ₩107,275 | ₩108,614 | -0.79% | 18.5만 |
|---|
| 2025.10.21 | ₩111,814 | ₩111,827 | ₩107,128 | ₩110,314 | -1.34% | 28.2만 |
|---|
| 2025.10.20 | ₩113,970 | ₩115,831 | ₩113,662 | ₩114,786 | +0.72% | 22.1만 |
|---|
| 2025.10.17 | ₩117,504 | ₩118,241 | ₩112,778 | ₩113,367 | -3.52% | 32.3만 |
|---|
| 2025.10.16 | ₩118,616 | ₩119,807 | ₩116,688 | ₩118,308 | -0.26% | 17.2만 |
|---|
| 2025.10.15 | ₩115,536 | ₩119,232 | ₩115,268 | ₩117,746 | +1.91% | 19.1만 |
|---|
| 2025.10.14 | ₩111,519 | ₩116,032 | ₩110,837 | ₩114,492 | +2.67% | 16.6만 |
|---|
| 2025.10.13 | ₩112,564 | ₩113,809 | ₩111,399 | ₩112,122 | -0.39% | 12.7만 |
|---|
| 2025.10.10 | ₩110,863 | ₩112,858 | ₩110,462 | ₩110,743 | -0.11% | 16.8만 |
|---|