시장 데이터를 불러오는 중
전체 종목
SGI Dynamic Tactical ETF 과거 주가
SGI Dynamic Tactical ETF · DYTA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI Dynamic Tactical ETF · DYTA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,640 | ₩42,881 | ₩42,640 | ₩42,881 | +0.57% | 3.9천 |
| 2026.10.08 | ₩42,707 | ₩42,707 | ₩42,466 | ₩42,610 | -0.23% | 7.4천 |
| 2026.10.07 | ₩42,694 | ₩42,855 | ₩42,694 | ₩42,841 | +0.35% | 8.2천 |
| 2026.10.06 | ₩43,029 | ₩43,109 | ₩42,948 | ₩42,962 | -0.16% | 9.1천 |
| 2026.10.05 | ₩42,836 | ₩42,934 | ₩42,836 | ₩42,855 | +0.04% | 5.6천 |
| 2026.10.02 | ₩42,828 | ₩42,828 | ₩42,680 | ₩42,766 | -0.14% | 9.7천 |
| 2026.10.01 | ₩42,352 | ₩42,573 | ₩42,331 | ₩42,573 | +0.52% | 1.9만 |
| 2026.09.30 | ₩42,519 | ₩42,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,421 |
| -0.23% |
| 2.5천 |
| 2026.09.29 | ₩42,513 | ₩42,513 | ₩42,372 | ₩42,479 | -0.08% | 7천 |
|---|
| 2026.09.28 | ₩42,519 | ₩42,586 | ₩42,419 | ₩42,492 | -0.06% | 6.7천 |
|---|
| 2026.09.25 | ₩42,546 | ₩42,774 | ₩42,546 | ₩42,714 | +0.39% | 1.2만 |
|---|
| 2026.09.24 | ₩42,439 | ₩42,653 | ₩42,439 | ₩42,562 | +0.29% | 9.3천 |
|---|
| 2026.09.23 | ₩42,613 | ₩42,694 | ₩42,519 | ₩42,667 | +0.13% | 8.3천 |
|---|
| 2026.09.22 | ₩42,868 | ₩42,908 | ₩42,747 | ₩42,868 | 0.00% | 1.1만 |
|---|
| 2026.09.21 | ₩42,546 | ₩42,868 | ₩42,546 | ₩42,801 | +0.60% | 7.3천 |
|---|
| 2026.09.18 | ₩42,264 | ₩42,360 | ₩42,184 | ₩42,360 | +0.23% | 1.1만 |
|---|
| 2026.09.17 | ₩42,358 | ₩42,385 | ₩42,311 | ₩42,349 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩42,157 | ₩42,258 | ₩41,902 | ₩41,969 | -0.45% | 9.3천 |
|---|
| 2026.09.15 | ₩42,030 | ₩42,077 | ₩41,983 | ₩42,020 | -0.02% | 5.7천 |
|---|
| 2026.09.14 | ₩42,063 | ₩42,291 | ₩42,063 | ₩42,144 | +0.19% | 1.4만 |
|---|
| 2026.09.11 | ₩42,492 | ₩42,559 | ₩42,445 | ₩42,506 | +0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩42,238 | ₩42,305 | ₩42,144 | ₩42,197 | -0.10% | 5.2천 |
|---|
| 2026.09.09 | ₩42,506 | ₩42,559 | ₩42,412 | ₩42,533 | +0.06% | 5.6천 |
|---|
| 2026.09.08 | ₩42,714 | ₩42,747 | ₩42,610 | ₩42,610 | -0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩42,653 | ₩42,667 | ₩42,653 | ₩42,663 | +0.02% | 3.4천 |
|---|
| 2026.09.03 | ₩42,372 | ₩42,613 | ₩42,372 | ₩42,586 | +0.51% | 1.4만 |
|---|
| 2026.09.02 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 1.8천 |
|---|
| 2026.09.01 | ₩42,331 | ₩42,331 | ₩42,170 | ₩42,205 | -0.30% | 5.2천 |
|---|
| 2026.08.31 | ₩42,412 | ₩42,452 | ₩42,358 | ₩42,439 | +0.06% | 7.9천 |
|---|
| 2026.08.28 | ₩42,640 | ₩42,640 | ₩42,539 | ₩42,586 | -0.13% | 2.1천 |
|---|
| 2026.08.27 | ₩42,506 | ₩42,747 | ₩42,506 | ₩42,747 | +0.57% | 1.9만 |
|---|
| 2026.08.26 | ₩42,586 | ₩42,667 | ₩42,519 | ₩42,653 | +0.16% | 9.7천 |
|---|
| 2026.08.25 | ₩42,506 | ₩42,600 | ₩42,492 | ₩42,586 | +0.19% | 5.4천 |
|---|
| 2026.08.24 | ₩42,372 | ₩42,506 | ₩42,358 | ₩42,439 | +0.16% | 1만 |
|---|
| 2026.08.21 | ₩42,559 | ₩42,667 | ₩42,533 | ₩42,628 | +0.16% | 3.7천 |
|---|
| 2026.08.20 | ₩42,635 | ₩42,640 | ₩42,492 | ₩42,539 | -0.22% | 9.4천 |
|---|
| 2026.08.19 | ₩42,653 | ₩42,720 | ₩42,640 | ₩42,669 | +0.04% | 4.5천 |
|---|
| 2026.08.18 | ₩42,787 | ₩42,814 | ₩42,720 | ₩42,739 | -0.11% | 7.1천 |
|---|
| 2026.08.17 | ₩43,150 | ₩43,230 | ₩43,123 | ₩43,217 | +0.16% | 7.3천 |
|---|
| 2026.08.14 | ₩43,244 | ₩43,270 | ₩43,096 | ₩43,152 | -0.21% | 1.7만 |
|---|
| 2026.08.13 | ₩43,015 | ₩43,203 | ₩43,015 | ₩43,132 | +0.27% | 2.7만 |
|---|
| 2026.08.12 | ₩42,955 | ₩43,029 | ₩42,908 | ₩43,002 | +0.11% | 1.8만 |
|---|
| 2026.08.11 | ₩42,841 | ₩43,230 | ₩42,694 | ₩42,707 | -0.31% | 2.1만 |
|---|
| 2026.08.10 | ₩42,761 | ₩42,841 | ₩42,761 | ₩42,765 | +0.01% | 1.9만 |
|---|
| 2026.08.07 | ₩42,814 | ₩42,895 | ₩42,801 | ₩42,841 | +0.06% | 5.9천 |
|---|
| 2026.08.06 | ₩42,774 | ₩42,774 | ₩42,627 | ₩42,627 | -0.34% | 1.2만 |
|---|
| 2026.08.05 | ₩42,935 | ₩42,954 | ₩42,747 | ₩42,774 | -0.37% | 1만 |
|---|
| 2026.08.04 | ₩42,881 | ₩42,895 | ₩42,801 | ₩42,830 | -0.12% | 8.4천 |
|---|
| 2026.08.03 | ₩41,621 | ₩42,238 | ₩41,621 | ₩42,191 | +1.37% | 9.6천 |
|---|
| 2026.07.31 | ₩41,835 | ₩42,036 | ₩41,822 | ₩41,956 | +0.29% | 1.5만 |
|---|
| 2026.07.30 | ₩41,657 | ₩41,983 | ₩41,657 | ₩41,945 | +0.69% | 2.3만 |
|---|
| 2026.07.29 | ₩41,513 | ₩41,688 | ₩41,191 | ₩41,232 | -0.68% | 8천 |
|---|
| 2026.07.28 | ₩41,540 | ₩41,717 | ₩41,540 | ₩41,657 | +0.28% | 6.2천 |
|---|
| 2026.07.27 | ₩41,969 | ₩41,969 | ₩41,688 | ₩41,808 | -0.38% | 1.1만 |
|---|
| 2026.07.24 | ₩41,916 | ₩41,916 | ₩41,808 | ₩41,857 | -0.14% | 1.2천 |
|---|
| 2026.07.23 | ₩42,010 | ₩42,010 | ₩41,862 | ₩41,914 | -0.23% | 1.3만 |
|---|
| 2026.07.22 | ₩42,170 | ₩42,238 | ₩42,150 | ₩42,150 | -0.05% | 2.4천 |
|---|
| 2026.07.21 | ₩42,189 | ₩42,251 | ₩42,184 | ₩42,196 | +0.02% | 1.2만 |
|---|
| 2026.07.20 | ₩41,862 | ₩41,902 | ₩41,714 | ₩41,795 | -0.16% | 5.8천 |
|---|
| 2026.07.17 | ₩41,406 | ₩41,969 | ₩41,406 | ₩41,781 | +0.91% | 1.3만 |
|---|
| 2026.07.16 | ₩42,085 | ₩42,085 | ₩41,929 | ₩41,979 | -0.25% | 5.7천 |
|---|
| 2026.07.15 | ₩42,251 | ₩42,264 | ₩41,989 | ₩42,208 | -0.10% | 9.6천 |
|---|
| 2026.07.14 | ₩42,150 | ₩42,306 | ₩42,130 | ₩42,306 | +0.37% | 7.7천 |
|---|
| 2026.07.13 | ₩42,144 | ₩42,144 | ₩41,969 | ₩41,983 | -0.38% | 9.9천 |
|---|
| 2026.07.10 | ₩42,238 | ₩42,358 | ₩42,238 | ₩42,358 | +0.29% | 6.2천 |
|---|
| 2026.07.09 | ₩42,325 | ₩42,385 | ₩42,267 | ₩42,267 | -0.14% | 4.8천 |
|---|
| 2026.07.08 | ₩41,956 | ₩42,023 | ₩41,942 | ₩41,988 | +0.08% | 6.6천 |
|---|
| 2026.07.07 | ₩42,023 | ₩42,097 | ₩41,996 | ₩42,036 | +0.03% | 2.3만 |
|---|
| 2026.07.06 | ₩42,398 | ₩42,398 | ₩42,264 | ₩42,358 | -0.09% | 1.1만 |
|---|
| 2026.07.02 | ₩41,875 | ₩42,063 | ₩41,862 | ₩42,060 | +0.44% | 7.1천 |
|---|
| 2026.07.01 | ₩42,331 | ₩42,413 | ₩42,271 | ₩42,276 | -0.13% | 7.3천 |
|---|
| 2026.06.30 | ₩42,398 | ₩42,680 | ₩42,385 | ₩42,621 | +0.53% | 1.4만 |
|---|
| 2026.06.29 | ₩41,929 | ₩42,337 | ₩41,929 | ₩42,337 | +0.97% | 3.7천 |
|---|
| 2026.06.26 | ₩42,130 | ₩42,157 | ₩42,036 | ₩42,090 | -0.10% | 5.5천 |
|---|
| 2026.06.25 | ₩42,439 | ₩42,439 | ₩42,103 | ₩42,207 | -0.55% | 1.6만 |
|---|
| 2026.06.24 | ₩42,023 | ₩42,251 | ₩41,875 | ₩41,984 | -0.09% | 4.3천 |
|---|
| 2026.06.23 | ₩42,251 | ₩42,251 | ₩42,010 | ₩42,094 | -0.37% | 1.4만 |
|---|
| 2026.06.22 | ₩42,613 | ₩42,667 | ₩42,466 | ₩42,667 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩42,398 | ₩42,546 | ₩42,398 | ₩42,507 | +0.26% | 1.6만 |
|---|
| 2026.06.17 | ₩42,533 | ₩42,533 | ₩42,065 | ₩42,065 | -1.10% | 9.8천 |
|---|
| 2026.06.16 | ₩42,653 | ₩42,653 | ₩42,331 | ₩42,331 | -0.75% | 9.9천 |
|---|
| 2026.06.15 | ₩42,613 | ₩42,640 | ₩42,533 | ₩42,565 | -0.11% | 5천 |
|---|
| 2026.06.12 | ₩41,822 | ₩42,184 | ₩41,822 | ₩42,118 | +0.71% | 9천 |
|---|
| 2026.06.11 | ₩41,540 | ₩41,969 | ₩41,486 | ₩41,945 | +0.98% | 5.2천 |
|---|
| 2026.06.10 | ₩41,795 | ₩41,795 | ₩41,291 | ₩41,291 | -1.21% | 6.5천 |
|---|
| 2026.06.09 | ₩41,701 | ₩41,701 | ₩41,097 | ₩41,686 | -0.04% | 3.2천 |
|---|
| 2026.06.08 | ₩41,808 | ₩41,916 | ₩41,661 | ₩41,716 | -0.22% | 5.8천 |
|---|
| 2026.06.05 | ₩41,889 | ₩42,103 | ₩41,580 | ₩41,607 | -0.67% | 5.8천 |
|---|
| 2026.06.04 | ₩42,278 | ₩42,533 | ₩42,238 | ₩42,486 | +0.49% | 1만 |
|---|
| 2026.06.03 | ₩42,420 | ₩42,533 | ₩42,385 | ₩42,474 | +0.13% | 8.9천 |
|---|
| 2026.06.02 | ₩42,405 | ₩42,586 | ₩42,405 | ₩42,586 | +0.43% | 1.2만 |
|---|
| 2026.06.01 | ₩41,902 | ₩42,358 | ₩41,902 | ₩42,294 | +0.93% | 9.5천 |
|---|
| 2026.05.29 | ₩41,983 | ₩42,157 | ₩41,983 | ₩42,157 | +0.42% | 3.6천 |
|---|
| 2026.05.28 | ₩41,916 | ₩42,184 | ₩41,916 | ₩42,094 | +0.43% | 1만 |
|---|
| 2026.05.27 | ₩41,996 | ₩42,023 | ₩41,889 | ₩41,976 | -0.05% | 1.5만 |
|---|
| 2026.05.26 | ₩41,902 | ₩42,063 | ₩41,862 | ₩42,063 | +0.38% | 6.6천 |
|---|
| 2026.05.22 | ₩41,634 | ₩41,688 | ₩41,567 | ₩41,572 | -0.15% | 1.2만 |
|---|
| 2026.05.21 | ₩41,245 | ₩41,513 | ₩41,245 | ₩41,466 | +0.54% | 8천 |
|---|
| 2026.05.20 | ₩41,004 | ₩41,336 | ₩41,004 | ₩41,316 | +0.76% | 9.8천 |
|---|
| 2026.05.19 | ₩40,802 | ₩41,030 | ₩40,762 | ₩40,871 | +0.17% | 1.5만 |
|---|
| 2026.05.18 | ₩41,097 | ₩41,111 | ₩40,829 | ₩41,032 | -0.16% | 1만 |
|---|
| 2026.05.15 | ₩41,178 | ₩41,272 | ₩41,151 | ₩41,158 | -0.05% | 8.4천 |
|---|
| 2026.05.14 | ₩41,674 | ₩41,688 | ₩41,594 | ₩41,621 | -0.13% | 1.2만 |
|---|
| 2026.05.13 | ₩41,299 | ₩41,580 | ₩41,299 | ₩41,500 | +0.49% | 8.2천 |
|---|
| 2026.05.12 | ₩41,285 | ₩41,446 | ₩41,111 | ₩41,393 | +0.26% | 1.3만 |
|---|
| 2026.05.11 | ₩41,540 | ₩41,647 | ₩41,540 | ₩41,607 | +0.16% | 9.5천 |
|---|
| 2026.05.08 | ₩41,312 | ₩41,473 | ₩41,312 | ₩41,470 | +0.38% | 7천 |
|---|
| 2026.05.07 | ₩41,151 | ₩41,285 | ₩41,017 | ₩41,057 | -0.23% | 6.5천 |
|---|
| 2026.05.06 | ₩41,057 | ₩41,339 | ₩41,057 | ₩41,299 | +0.59% | 5천 |
|---|
| 2026.05.05 | ₩40,400 | ₩40,843 | ₩40,400 | ₩40,816 | +1.03% | 1.8만 |
|---|
| 2026.05.04 | ₩40,293 | ₩40,534 | ₩40,293 | ₩40,411 | +0.29% | 5.3천 |
|---|
| 2026.05.01 | ₩40,608 | ₩40,608 | ₩40,507 | ₩40,507 | -0.25% | 5.6천 |
|---|
| 2026.04.30 | ₩40,231 | ₩40,467 | ₩40,231 | ₩40,436 | +0.51% | 3.2천 |
|---|
| 2026.04.29 | ₩40,038 | ₩40,118 | ₩39,971 | ₩40,065 | +0.07% | 6.1천 |
|---|
| 2026.04.28 | ₩40,105 | ₩40,212 | ₩40,065 | ₩40,212 | +0.27% | 1.6만 |
|---|
| 2026.04.27 | ₩40,373 | ₩40,400 | ₩40,279 | ₩40,400 | +0.07% | 6.7천 |
|---|
| 2026.04.24 | ₩40,231 | ₩40,360 | ₩40,231 | ₩40,340 | +0.27% | 2.7천 |
|---|
| 2026.04.23 | ₩40,199 | ₩40,199 | ₩40,051 | ₩40,071 | -0.32% | 4.5천 |
|---|
| 2026.04.22 | ₩40,159 | ₩40,192 | ₩40,105 | ₩40,192 | +0.08% | 7.3천 |
|---|
| 2026.04.21 | ₩40,051 | ₩40,252 | ₩39,964 | ₩39,964 | -0.22% | 1.4만 |
|---|
| 2026.04.20 | ₩40,136 | ₩40,252 | ₩40,132 | ₩40,203 | +0.17% | 1.1만 |
|---|
| 2026.04.17 | ₩40,239 | ₩40,239 | ₩40,199 | ₩40,212 | -0.07% | 4.2천 |
|---|
| 2026.04.16 | ₩39,770 | ₩39,837 | ₩39,689 | ₩39,810 | +0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩39,622 | ₩39,743 | ₩39,568 | ₩39,737 | +0.29% | 3.6천 |
|---|
| 2026.04.14 | ₩39,488 | ₩39,662 | ₩39,488 | ₩39,615 | +0.32% | 6.3천 |
|---|
| 2026.04.13 | ₩39,166 | ₩39,367 | ₩39,139 | ₩39,367 | +0.51% | 1.1만 |
|---|
| 2026.04.10 | ₩39,085 | ₩39,085 | ₩38,992 | ₩39,059 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩38,911 | ₩39,099 | ₩38,777 | ₩39,036 | +0.32% | 2만 |
|---|
| 2026.04.08 | ₩38,764 | ₩38,925 | ₩38,764 | ₩38,898 | +0.35% | 7.5천 |
|---|
| 2026.04.07 | ₩38,039 | ₩38,191 | ₩37,912 | ₩38,191 | +0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩38,133 | ₩38,220 | ₩38,039 | ₩38,133 | 0.00% | 7.9천 |
|---|
| 2026.04.02 | ₩37,677 | ₩37,986 | ₩37,677 | ₩37,971 | +0.78% | 2.1만 |
|---|
| 2026.04.01 | ₩37,851 | ₩38,080 | ₩37,825 | ₩37,912 | +0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩36,913 | ₩37,472 | ₩36,812 | ₩37,472 | +1.52% | 1.4만 |
|---|
| 2026.03.30 | ₩36,604 | ₩36,604 | ₩36,161 | ₩36,363 | -0.66% | 8.3만 |
|---|
| 2026.03.27 | ₩36,832 | ₩36,953 | ₩36,470 | ₩36,597 | -0.64% | 14.1만 |
|---|
| 2026.03.26 | ₩37,717 | ₩37,717 | ₩37,141 | ₩37,150 | -1.50% | 12만 |
|---|
| 2026.03.25 | ₩37,838 | ₩38,012 | ₩37,838 | ₩37,897 | +0.16% | 6.9천 |
|---|
| 2026.03.24 | ₩37,570 | ₩37,865 | ₩37,570 | ₩37,654 | +0.22% | 3.6만 |
|---|
| 2026.03.23 | ₩38,147 | ₩38,147 | ₩37,731 | ₩37,774 | -0.98% | 2.6만 |
|---|
| 2026.03.20 | ₩37,610 | ₩37,610 | ₩37,020 | ₩37,197 | -1.10% | 8.4천 |
|---|
| 2026.03.19 | ₩37,932 | ₩38,121 | ₩37,818 | ₩38,121 | +0.50% | 6.3천 |
|---|
| 2026.03.18 | ₩38,227 | ₩38,455 | ₩38,126 | ₩38,126 | -0.26% | 9.6천 |
|---|
| 2026.03.17 | ₩38,703 | ₩38,737 | ₩38,643 | ₩38,710 | +0.02% | 8.6천 |
|---|
| 2026.03.16 | ₩38,589 | ₩38,589 | ₩38,388 | ₩38,412 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩38,214 | ₩38,214 | ₩37,838 | ₩37,923 | -0.76% | 1.5만 |
|---|
| 2026.03.12 | ₩38,321 | ₩38,375 | ₩38,129 | ₩38,129 | -0.50% | 8.4천 |
|---|
| 2026.03.11 | ₩38,978 | ₩38,978 | ₩38,629 | ₩38,750 | -0.58% | 2.2만 |
|---|
| 2026.03.10 | ₩38,857 | ₩39,220 | ₩38,711 | ₩38,777 | -0.21% | 2.9만 |
|---|
| 2026.03.09 | ₩37,798 | ₩38,844 | ₩37,677 | ₩38,794 | +2.64% | 8.8천 |
|---|
| 2026.03.06 | ₩38,455 | ₩38,589 | ₩38,334 | ₩38,361 | -0.24% | 5.4천 |
|---|
| 2026.03.05 | ₩38,911 | ₩39,206 | ₩38,697 | ₩38,989 | +0.20% | 1.2만 |
|---|
| 2026.03.04 | ₩39,206 | ₩39,474 | ₩39,206 | ₩39,417 | +0.54% | 1.1만 |
|---|
| 2026.03.03 | ₩38,603 | ₩39,206 | ₩38,442 | ₩39,126 | +1.36% | 1.4만 |
|---|
| 2026.03.02 | ₩39,568 | ₩39,810 | ₩39,528 | ₩39,757 | +0.48% | 1.2만 |
|---|
| 2026.02.27 | ₩39,582 | ₩39,755 | ₩39,582 | ₩39,662 | +0.20% | 2.4만 |
|---|
| 2026.02.26 | ₩40,078 | ₩40,078 | ₩39,649 | ₩39,689 | -0.97% | 12.7만 |
|---|
| 2026.02.25 | ₩40,091 | ₩40,936 | ₩40,038 | ₩40,105 | +0.03% | 2.3만 |
|---|
| 2026.02.24 | ₩39,716 | ₩40,306 | ₩39,595 | ₩39,783 | +0.17% | 6.4만 |
|---|
| 2026.02.23 | ₩39,810 | ₩39,810 | ₩39,340 | ₩39,434 | -0.94% | 7.2만 |
|---|
| 2026.02.20 | ₩39,743 | ₩39,984 | ₩39,743 | ₩39,890 | +0.37% | 3.2만 |
|---|
| 2026.02.19 | ₩39,622 | ₩39,622 | ₩39,407 | ₩39,568 | -0.14% | 7.1만 |
|---|
| 2026.02.18 | ₩39,421 | ₩39,863 | ₩39,421 | ₩39,676 | +0.65% | 1.9만 |
|---|
| 2026.02.17 | ₩39,300 | ₩39,622 | ₩39,300 | ₩39,515 | +0.55% | 1.8만 |
|---|
| 2026.02.13 | ₩39,367 | ₩39,689 | ₩39,367 | ₩39,407 | +0.10% | 1.8만 |
|---|
| 2026.02.12 | ₩39,998 | ₩40,011 | ₩39,220 | ₩39,220 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩39,931 | ₩39,983 | ₩39,803 | ₩39,823 | -0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩39,971 | ₩40,051 | ₩39,863 | ₩39,863 | -0.27% | 1.6만 |
|---|
| 2026.02.09 | ₩39,890 | ₩40,024 | ₩39,877 | ₩39,937 | +0.12% | 1.9만 |
|---|
| 2026.02.06 | ₩39,233 | ₩39,716 | ₩39,153 | ₩39,642 | +1.04% | 1.7만 |
|---|
| 2026.02.05 | ₩38,670 | ₩38,790 | ₩38,482 | ₩38,540 | -0.34% | 1.7만 |
|---|
| 2026.02.04 | ₩39,340 | ₩39,340 | ₩38,777 | ₩39,004 | -0.86% | 2.1만 |
|---|
| 2026.02.03 | ₩39,327 | ₩39,327 | ₩38,965 | ₩39,253 | -0.19% | 4.5천 |
|---|
| 2026.02.02 | ₩39,609 | ₩39,697 | ₩39,542 | ₩39,548 | -0.15% | 8.2천 |
|---|
| 2026.01.30 | ₩39,555 | ₩39,595 | ₩39,220 | ₩39,367 | -0.47% | 1.6만 |
|---|
| 2026.01.29 | ₩39,484 | ₩40,172 | ₩39,220 | ₩39,786 | +0.76% | 1만 |
|---|
| 2026.01.28 | ₩39,770 | ₩39,837 | ₩39,716 | ₩39,768 | -0.00% | 9.7천 |
|---|
| 2026.01.27 | ₩39,689 | ₩39,823 | ₩39,689 | ₩39,770 | +0.20% | 5.6천 |
|---|
| 2026.01.26 | ₩39,595 | ₩39,595 | ₩39,461 | ₩39,461 | -0.34% | 1.5천 |
|---|
| 2026.01.23 | ₩39,287 | ₩39,336 | ₩39,240 | ₩39,292 | +0.01% | 6.6천 |
|---|
| 2026.01.22 | ₩39,327 | ₩39,354 | ₩39,220 | ₩39,300 | -0.07% | 3.6천 |
|---|
| 2026.01.21 | ₩38,737 | ₩39,314 | ₩38,737 | ₩39,233 | +1.28% | 9.7천 |
|---|
| 2026.01.20 | ₩38,804 | ₩39,206 | ₩38,670 | ₩38,710 | -0.24% | 5.5만 |
|---|
| 2026.01.16 | ₩39,488 | ₩39,555 | ₩39,466 | ₩39,528 | +0.10% | 6.7천 |
|---|
| 2026.01.15 | ₩39,558 | ₩39,609 | ₩39,535 | ₩39,535 | -0.06% | 1.1만 |
|---|
| 2026.01.14 | ₩39,461 | ₩39,568 | ₩39,428 | ₩39,568 | +0.27% | 1.3만 |
|---|
| 2026.01.13 | ₩39,568 | ₩39,568 | ₩39,394 | ₩39,496 | -0.18% | 5.9천 |
|---|
| 2026.01.12 | ₩39,488 | ₩40,105 | ₩39,488 | ₩39,618 | +0.33% | 6.4천 |
|---|
| 2026.01.09 | ₩39,501 | ₩39,558 | ₩39,488 | ₩39,508 | +0.02% | 6.4천 |
|---|
| 2026.01.08 | ₩39,402 | ₩39,419 | ₩39,340 | ₩39,402 | 0.00% | 5.8천 |
|---|
| 2026.01.07 | ₩39,461 | ₩39,501 | ₩39,340 | ₩39,381 | -0.20% | 7.9천 |
|---|
| 2026.01.06 | ₩39,354 | ₩39,448 | ₩39,340 | ₩39,441 | +0.22% | 7.9천 |
|---|
| 2026.01.05 | ₩39,241 | ₩39,340 | ₩39,206 | ₩39,340 | +0.25% | 8.7천 |
|---|
| 2026.01.02 | ₩39,099 | ₩39,166 | ₩39,005 | ₩39,085 | -0.03% | 2.8천 |
|---|
| 2025.12.31 | ₩39,273 | ₩39,273 | ₩39,106 | ₩39,153 | -0.31% | 3.6만 |
|---|
| 2025.12.30 | ₩39,246 | ₩39,300 | ₩39,179 | ₩39,212 | -0.09% | 7.7천 |
|---|
| 2025.12.29 | ₩39,837 | ₩39,931 | ₩39,823 | ₩39,870 | +0.08% | 1.3만 |
|---|
| 2025.12.26 | ₩40,063 | ₩40,063 | ₩39,964 | ₩40,011 | -0.13% | 9.2천 |
|---|
| 2025.12.24 | ₩39,964 | ₩40,011 | ₩39,931 | ₩40,004 | +0.10% | 3.3천 |
|---|
| 2025.12.23 | ₩39,622 | ₩39,931 | ₩39,622 | ₩39,931 | +0.78% | 5.1천 |
|---|
| 2025.12.22 | ₩39,823 | ₩39,823 | ₩39,783 | ₩39,796 | -0.07% | 4.8천 |
|---|
| 2025.12.19 | ₩39,434 | ₩39,729 | ₩39,434 | ₩39,729 | +0.75% | 5.1천 |
|---|
| 2025.12.18 | ₩39,166 | ₩39,622 | ₩39,166 | ₩39,602 | +1.11% | 8.2천 |
|---|
| 2025.12.17 | ₩39,570 | ₩39,570 | ₩39,434 | ₩39,488 | -0.21% | 9.6천 |
|---|
| 2025.12.16 | ₩39,528 | ₩39,582 | ₩39,461 | ₩39,582 | +0.14% | 9.9천 |
|---|
| 2025.12.15 | ₩39,595 | ₩39,609 | ₩39,562 | ₩39,595 | 0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩39,649 | ₩39,649 | ₩39,515 | ₩39,559 | -0.23% | 7.4천 |
|---|
| 2025.12.11 | ₩39,649 | ₩39,716 | ₩39,635 | ₩39,680 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩39,434 | ₩39,547 | ₩39,407 | ₩39,547 | +0.29% | 6.9천 |
|---|
| 2025.12.09 | ₩39,465 | ₩39,501 | ₩39,407 | ₩39,434 | -0.08% | 6.9천 |
|---|
| 2025.12.08 | ₩39,464 | ₩39,495 | ₩39,381 | ₩39,381 | -0.21% | 1.5만 |
|---|
| 2025.12.05 | ₩39,394 | ₩39,535 | ₩39,394 | ₩39,461 | +0.17% | 5.7천 |
|---|
| 2025.12.04 | ₩39,492 | ₩39,516 | ₩39,434 | ₩39,488 | -0.01% | 9.6천 |
|---|
| 2025.12.03 | ₩39,505 | ₩39,555 | ₩39,474 | ₩39,501 | -0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩39,481 | ₩39,563 | ₩39,481 | ₩39,511 | +0.07% | 1.1만 |
|---|
| 2025.12.01 | ₩39,535 | ₩39,539 | ₩39,421 | ₩39,468 | -0.17% | 5.8천 |
|---|
| 2025.11.28 | ₩39,327 | ₩39,609 | ₩39,327 | ₩39,562 | +0.60% | 6.9천 |
|---|
| 2025.11.26 | ₩39,488 | ₩39,555 | ₩39,428 | ₩39,532 | +0.11% | 7.4천 |
|---|
| 2025.11.25 | ₩39,045 | ₩39,421 | ₩39,045 | ₩39,371 | +0.83% | 1.2만 |
|---|
| 2025.11.24 | ₩39,273 | ₩39,273 | ₩39,153 | ₩39,153 | -0.31% | 3.7천 |
|---|
| 2025.11.21 | ₩38,945 | ₩39,166 | ₩38,938 | ₩39,099 | +0.40% | 1만 |
|---|
| 2025.11.20 | ₩39,206 | ₩39,206 | ₩38,857 | ₩38,884 | -0.82% | 5.3천 |
|---|
| 2025.11.19 | ₩39,159 | ₩39,159 | ₩38,978 | ₩39,039 | -0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩38,965 | ₩39,153 | ₩38,965 | ₩39,088 | +0.32% | 2.3만 |
|---|
| 2025.11.17 | ₩39,273 | ₩39,273 | ₩39,005 | ₩39,065 | -0.53% | 6.6천 |
|---|
| 2025.11.14 | ₩39,165 | ₩39,327 | ₩39,165 | ₩39,226 | +0.16% | 5.6천 |
|---|
| 2025.11.13 | ₩39,423 | ₩39,423 | ₩39,240 | ₩39,240 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩39,485 | ₩39,515 | ₩39,468 | ₩39,468 | -0.04% | 2.5천 |
|---|
| 2025.11.11 | ₩39,273 | ₩39,421 | ₩39,273 | ₩39,417 | +0.37% | 4.5천 |
|---|
| 2025.11.10 | ₩39,153 | ₩39,314 | ₩39,153 | ₩39,293 | +0.36% | 9.3천 |
|---|
| 2025.11.07 | ₩38,942 | ₩39,085 | ₩38,898 | ₩39,085 | +0.37% | 4.6천 |
|---|
| 2025.11.06 | ₩39,005 | ₩39,018 | ₩38,938 | ₩38,954 | -0.13% | 2.6천 |
|---|
| 2025.11.05 | ₩39,049 | ₩39,124 | ₩39,049 | ₩39,056 | +0.02% | 2.5천 |
|---|
| 2025.11.04 | ₩39,104 | ₩39,104 | ₩38,980 | ₩39,018 | -0.22% | 4.2천 |
|---|
| 2025.11.03 | ₩39,099 | ₩39,139 | ₩39,056 | ₩39,131 | +0.08% | 1.6만 |
|---|
| 2025.10.31 | ₩39,126 | ₩39,178 | ₩39,099 | ₩39,166 | +0.10% | 3.3천 |
|---|
| 2025.10.30 | ₩39,144 | ₩39,267 | ₩39,144 | ₩39,179 | +0.09% | 8.8천 |
|---|
| 2025.10.29 | ₩39,260 | ₩39,327 | ₩39,153 | ₩39,189 | -0.18% | 6.7만 |
|---|
| 2025.10.28 | ₩39,246 | ₩39,367 | ₩39,246 | ₩39,330 | +0.21% | 8.3천 |
|---|
| 2025.10.27 | ₩39,291 | ₩39,334 | ₩39,260 | ₩39,334 | +0.11% | 5.7천 |
|---|
| 2025.10.24 | ₩39,314 | ₩39,314 | ₩39,260 | ₩39,273 | -0.10% | 7.9천 |
|---|
| 2025.10.23 | ₩39,233 | ₩39,246 | ₩39,173 | ₩39,199 | -0.09% | 7.4천 |
|---|
| 2025.10.22 | ₩39,099 | ₩39,206 | ₩39,099 | ₩39,166 | +0.17% | 1.1만 |
|---|
| 2025.10.21 | ₩39,260 | ₩39,260 | ₩39,220 | ₩39,233 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩39,273 | ₩39,381 | ₩39,273 | ₩39,360 | +0.22% | 5.6천 |
|---|
| 2025.10.17 | ₩39,085 | ₩39,173 | ₩39,059 | ₩39,150 | +0.16% | 5.9천 |
|---|
| 2025.10.16 | ₩38,965 | ₩39,179 | ₩38,965 | ₩39,112 | +0.38% | 1.3만 |
|---|
| 2025.10.15 | ₩39,206 | ₩39,206 | ₩39,018 | ₩39,099 | -0.27% | 9.9천 |
|---|
| 2025.10.14 | ₩39,045 | ₩39,153 | ₩39,045 | ₩39,079 | +0.09% | 5.9천 |
|---|
| 2025.10.13 | ₩38,992 | ₩39,059 | ₩38,992 | ₩39,045 | +0.14% | 3.8천 |
|---|
| 2025.10.10 | ₩38,926 | ₩38,938 | ₩38,844 | ₩38,857 | -0.18% | 8.7천 |
|---|