시장 데이터를 불러오는 중
전체 종목
SGI Enhanced Global Income ETF 과거 주가
SGI Enhanced Global Income ETF · GINX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI Enhanced Global Income ETF · GINX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,369 | ₩47,608 | ₩47,369 | ₩47,608 | +0.50% | 7.7천 |
| 2026.10.08 | ₩47,061 | ₩47,342 | ₩47,018 | ₩47,342 | +0.60% | 3.7천 |
| 2026.10.07 | ₩47,179 | ₩47,313 | ₩47,112 | ₩47,200 | +0.05% | 5.4천 |
| 2026.10.06 | ₩47,876 | ₩47,876 | ₩47,702 | ₩47,757 | -0.25% | 7천 |
| 2026.10.05 | ₩47,507 | ₩47,595 | ₩47,475 | ₩47,506 | -0.00% | 3.4천 |
| 2026.10.02 | ₩47,219 | ₩47,360 | ₩47,124 | ₩47,359 | +0.30% | 7.9천 |
| 2026.10.01 | ₩47,165 | ₩47,219 | ₩47,072 | ₩47,219 | +0.11% | 2.3만 |
| 2026.09.30 | ₩47,756 | ₩47,756 | ₩47,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,482 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩47,916 | ₩47,983 | ₩47,769 | ₩47,883 | -0.07% | 1.9만 |
|---|
| 2026.09.28 | ₩48,238 | ₩48,238 | ₩47,983 | ₩48,158 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩48,359 | ₩48,567 | ₩48,332 | ₩48,560 | +0.42% | 9.6천 |
|---|
| 2026.09.24 | ₩48,198 | ₩48,305 | ₩48,171 | ₩48,213 | +0.03% | 5.9천 |
|---|
| 2026.09.23 | ₩48,372 | ₩48,460 | ₩48,252 | ₩48,293 | -0.16% | 5.9천 |
|---|
| 2026.09.22 | ₩48,761 | ₩48,862 | ₩48,667 | ₩48,816 | +0.11% | 9천 |
|---|
| 2026.09.21 | ₩48,788 | ₩49,030 | ₩48,788 | ₩48,925 | +0.28% | 4천 |
|---|
| 2026.09.18 | ₩48,372 | ₩48,641 | ₩48,372 | ₩48,641 | +0.55% | 8.3천 |
|---|
| 2026.09.17 | ₩49,059 | ₩49,177 | ₩49,016 | ₩49,094 | +0.07% | 6.4천 |
|---|
| 2026.09.16 | ₩48,936 | ₩49,137 | ₩48,466 | ₩48,642 | -0.60% | 1.1만 |
|---|
| 2026.09.15 | ₩48,989 | ₩49,123 | ₩48,983 | ₩49,079 | +0.18% | 7.3천 |
|---|
| 2026.09.14 | ₩49,123 | ₩49,258 | ₩49,123 | ₩49,188 | +0.13% | 4.3천 |
|---|
| 2026.09.11 | ₩49,271 | ₩49,539 | ₩49,271 | ₩49,539 | +0.54% | 1만 |
|---|
| 2026.09.10 | ₩49,258 | ₩49,325 | ₩49,113 | ₩49,135 | -0.25% | 4.2천 |
|---|
| 2026.09.09 | ₩49,526 | ₩49,526 | ₩49,371 | ₩49,384 | -0.29% | 3.7천 |
|---|
| 2026.09.08 | ₩50,035 | ₩50,035 | ₩49,546 | ₩49,546 | -0.98% | 5.4천 |
|---|
| 2026.09.04 | ₩49,874 | ₩49,874 | ₩49,781 | ₩49,837 | -0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩49,727 | ₩50,129 | ₩49,727 | ₩50,042 | +0.63% | 1.4만 |
|---|
| 2026.09.02 | ₩49,566 | ₩49,640 | ₩49,566 | ₩49,637 | +0.14% | 800 |
|---|
| 2026.09.01 | ₩49,633 | ₩49,633 | ₩49,298 | ₩49,354 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,284 | ₩49,418 | ₩49,284 | ₩49,325 | +0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩49,244 | ₩49,392 | ₩49,244 | ₩49,392 | +0.30% | 2.3천 |
|---|
| 2026.08.27 | ₩49,271 | ₩49,459 | ₩49,271 | ₩49,408 | +0.28% | 4.4천 |
|---|
| 2026.08.26 | ₩49,797 | ₩49,807 | ₩49,713 | ₩49,727 | -0.14% | 1.6만 |
|---|
| 2026.08.25 | ₩49,734 | ₩49,822 | ₩49,687 | ₩49,822 | +0.18% | 4.3천 |
|---|
| 2026.08.24 | ₩49,606 | ₩49,701 | ₩49,566 | ₩49,701 | +0.19% | 6.4천 |
|---|
| 2026.08.21 | ₩49,707 | ₩49,807 | ₩49,608 | ₩49,667 | -0.08% | 2.4천 |
|---|
| 2026.08.20 | ₩49,459 | ₩49,673 | ₩49,325 | ₩49,341 | -0.24% | 6.7천 |
|---|
| 2026.08.19 | ₩49,606 | ₩49,754 | ₩49,485 | ₩49,579 | -0.05% | 5.3천 |
|---|
| 2026.08.18 | ₩49,351 | ₩49,378 | ₩49,288 | ₩49,288 | -0.13% | 4.7천 |
|---|
| 2026.08.17 | ₩49,445 | ₩49,445 | ₩49,365 | ₩49,432 | -0.03% | 8.1천 |
|---|
| 2026.08.14 | ₩49,579 | ₩49,579 | ₩49,351 | ₩49,432 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩49,418 | ₩49,445 | ₩49,365 | ₩49,385 | -0.07% | 1.4만 |
|---|
| 2026.08.12 | ₩49,298 | ₩49,412 | ₩49,249 | ₩49,335 | +0.08% | 1.4만 |
|---|
| 2026.08.11 | ₩49,302 | ₩49,479 | ₩49,177 | ₩49,276 | -0.05% | 2.7만 |
|---|
| 2026.08.10 | ₩49,258 | ₩49,311 | ₩49,204 | ₩49,283 | +0.05% | 1.3만 |
|---|
| 2026.08.07 | ₩48,976 | ₩49,190 | ₩48,936 | ₩49,114 | +0.28% | 1.2만 |
|---|
| 2026.08.06 | ₩48,815 | ₩48,909 | ₩48,761 | ₩48,830 | +0.03% | 1.3만 |
|---|
| 2026.08.05 | ₩49,044 | ₩49,044 | ₩48,855 | ₩48,891 | -0.31% | 6천 |
|---|
| 2026.08.04 | ₩48,828 | ₩49,030 | ₩48,828 | ₩49,028 | +0.41% | 4천 |
|---|
| 2026.08.03 | ₩48,305 | ₩48,714 | ₩48,305 | ₩48,671 | +0.76% | 1.3만 |
|---|
| 2026.07.31 | ₩48,506 | ₩48,641 | ₩48,480 | ₩48,587 | +0.17% | 1.1만 |
|---|
| 2026.07.30 | ₩48,297 | ₩48,654 | ₩48,297 | ₩48,607 | +0.64% | 2.1만 |
|---|
| 2026.07.29 | ₩48,155 | ₩48,956 | ₩47,903 | ₩47,951 | -0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩48,292 | ₩48,386 | ₩48,211 | ₩48,249 | -0.09% | 1.3만 |
|---|
| 2026.07.27 | ₩48,064 | ₩48,118 | ₩47,970 | ₩48,107 | +0.09% | 1.3만 |
|---|
| 2026.07.24 | ₩47,950 | ₩47,983 | ₩47,930 | ₩47,930 | -0.04% | 2.3천 |
|---|
| 2026.07.23 | ₩47,581 | ₩47,675 | ₩47,514 | ₩47,585 | +0.01% | 1.1만 |
|---|
| 2026.07.22 | ₩47,769 | ₩47,970 | ₩47,769 | ₩47,930 | +0.34% | 2.4천 |
|---|
| 2026.07.21 | ₩47,340 | ₩47,595 | ₩47,340 | ₩47,376 | +0.08% | 9.8천 |
|---|
| 2026.07.20 | ₩47,273 | ₩47,273 | ₩47,082 | ₩47,125 | -0.31% | 2.8천 |
|---|
| 2026.07.17 | ₩47,447 | ₩47,447 | ₩47,340 | ₩47,355 | -0.20% | 9천 |
|---|
| 2026.07.16 | ₩47,442 | ₩47,554 | ₩47,442 | ₩47,518 | +0.16% | 5.3천 |
|---|
| 2026.07.15 | ₩47,380 | ₩47,474 | ₩47,286 | ₩47,427 | +0.10% | 7.4천 |
|---|
| 2026.07.14 | ₩47,460 | ₩47,541 | ₩47,179 | ₩47,234 | -0.48% | 6.6천 |
|---|
| 2026.07.13 | ₩47,286 | ₩47,300 | ₩47,165 | ₩47,196 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩47,353 | ₩47,883 | ₩47,326 | ₩47,348 | -0.01% | 5.2천 |
|---|
| 2026.07.09 | ₩47,125 | ₩47,232 | ₩47,031 | ₩47,051 | -0.16% | 9천 |
|---|
| 2026.07.08 | ₩47,098 | ₩47,098 | ₩46,870 | ₩46,967 | -0.28% | 4천 |
|---|
| 2026.07.07 | ₩47,595 | ₩47,595 | ₩47,300 | ₩47,403 | -0.40% | 1.3만 |
|---|
| 2026.07.06 | ₩47,286 | ₩47,447 | ₩47,246 | ₩47,447 | +0.34% | 7.8천 |
|---|
| 2026.07.02 | ₩47,186 | ₩47,246 | ₩46,803 | ₩47,047 | -0.29% | 8.7천 |
|---|
| 2026.07.01 | ₩46,321 | ₩46,629 | ₩46,321 | ₩46,374 | +0.12% | 8.3천 |
|---|
| 2026.06.30 | ₩46,441 | ₩47,266 | ₩46,441 | ₩46,771 | +0.71% | 2.9만 |
|---|
| 2026.06.29 | ₩46,254 | ₩46,629 | ₩46,254 | ₩46,495 | +0.52% | 5.1천 |
|---|
| 2026.06.26 | ₩46,616 | ₩46,660 | ₩46,508 | ₩46,660 | +0.09% | 2.6천 |
|---|
| 2026.06.25 | ₩46,897 | ₩46,897 | ₩46,642 | ₩46,746 | -0.32% | 8.3천 |
|---|
| 2026.06.24 | ₩46,483 | ₩46,602 | ₩46,361 | ₩46,494 | +0.02% | 2.7천 |
|---|
| 2026.06.23 | ₩46,790 | ₩46,937 | ₩46,669 | ₩46,813 | +0.05% | 9.5천 |
|---|
| 2026.06.22 | ₩47,165 | ₩47,326 | ₩47,144 | ₩47,273 | +0.23% | 1.3만 |
|---|
| 2026.06.18 | ₩47,045 | ₩47,085 | ₩46,978 | ₩46,992 | -0.11% | 7.8천 |
|---|
| 2026.06.17 | ₩47,648 | ₩47,809 | ₩47,049 | ₩47,049 | -1.26% | 5.1천 |
|---|
| 2026.06.16 | ₩47,615 | ₩47,729 | ₩47,474 | ₩47,518 | -0.20% | 7.9천 |
|---|
| 2026.06.15 | ₩47,487 | ₩47,487 | ₩47,326 | ₩47,349 | -0.29% | 3.2천 |
|---|
| 2026.06.12 | ₩46,884 | ₩47,259 | ₩46,856 | ₩47,152 | +0.57% | 1만 |
|---|
| 2026.06.11 | ₩46,307 | ₩46,951 | ₩46,294 | ₩46,819 | +1.11% | 2.3천 |
|---|
| 2026.06.10 | ₩46,113 | ₩46,240 | ₩45,948 | ₩45,948 | -0.36% | 5.2천 |
|---|
| 2026.06.09 | ₩46,401 | ₩46,428 | ₩45,932 | ₩46,428 | +0.06% | 3.8천 |
|---|
| 2026.06.08 | ₩46,347 | ₩46,347 | ₩46,201 | ₩46,233 | -0.25% | 4.1천 |
|---|
| 2026.06.05 | ₩46,703 | ₩46,709 | ₩46,314 | ₩46,334 | -0.79% | 1.2만 |
|---|
| 2026.06.04 | ₩46,844 | ₩47,005 | ₩46,797 | ₩46,982 | +0.29% | 9.9천 |
|---|
| 2026.06.03 | ₩46,790 | ₩47,796 | ₩46,549 | ₩46,602 | -0.40% | 9.2천 |
|---|
| 2026.06.02 | ₩46,777 | ₩46,984 | ₩46,777 | ₩46,964 | +0.40% | 4천 |
|---|
| 2026.06.01 | ₩46,106 | ₩46,602 | ₩46,106 | ₩46,534 | +0.93% | 1만 |
|---|
| 2026.05.29 | ₩46,616 | ₩46,777 | ₩46,616 | ₩46,699 | +0.18% | 4.9천 |
|---|
| 2026.05.28 | ₩46,549 | ₩46,732 | ₩46,549 | ₩46,704 | +0.33% | 5.9천 |
|---|
| 2026.05.27 | ₩46,683 | ₩46,683 | ₩46,549 | ₩46,600 | -0.18% | 6.8천 |
|---|
| 2026.05.26 | ₩46,696 | ₩46,857 | ₩46,642 | ₩46,777 | +0.17% | 5.8천 |
|---|
| 2026.05.22 | ₩46,300 | ₩46,522 | ₩46,300 | ₩46,400 | +0.21% | 6.1천 |
|---|
| 2026.05.21 | ₩45,985 | ₩46,240 | ₩45,918 | ₩46,203 | +0.47% | 2천 |
|---|
| 2026.05.20 | ₩45,690 | ₩46,126 | ₩45,690 | ₩46,056 | +0.80% | 1.5만 |
|---|
| 2026.05.19 | ₩45,596 | ₩45,710 | ₩45,513 | ₩45,513 | -0.18% | 1만 |
|---|
| 2026.05.18 | ₩45,704 | ₩45,798 | ₩45,489 | ₩45,745 | +0.09% | 8.1천 |
|---|
| 2026.05.15 | ₩45,476 | ₩45,489 | ₩45,375 | ₩45,410 | -0.14% | 7.6천 |
|---|
| 2026.05.14 | ₩46,106 | ₩46,133 | ₩45,972 | ₩45,991 | -0.25% | 9.9천 |
|---|
| 2026.05.13 | ₩45,932 | ₩46,020 | ₩45,891 | ₩45,933 | +0.00% | 8.4천 |
|---|
| 2026.05.12 | ₩45,918 | ₩45,932 | ₩45,643 | ₩45,903 | -0.03% | 5.5천 |
|---|
| 2026.05.11 | ₩46,146 | ₩46,186 | ₩46,026 | ₩46,133 | -0.03% | 8.4천 |
|---|
| 2026.05.08 | ₩46,079 | ₩46,079 | ₩45,938 | ₩45,962 | -0.25% | 4.4천 |
|---|
| 2026.05.07 | ₩45,972 | ₩46,079 | ₩45,804 | ₩45,831 | -0.31% | 2.3천 |
|---|
| 2026.05.06 | ₩46,207 | ₩46,347 | ₩46,186 | ₩46,287 | +0.17% | 5.4천 |
|---|
| 2026.05.05 | ₩45,301 | ₩45,663 | ₩45,301 | ₩45,535 | +0.52% | 1만 |
|---|
| 2026.05.04 | ₩45,261 | ₩45,301 | ₩45,073 | ₩45,139 | -0.27% | 4.7천 |
|---|
| 2026.05.01 | ₩45,905 | ₩45,928 | ₩45,730 | ₩45,772 | -0.29% | 4.4천 |
|---|
| 2026.04.30 | ₩45,850 | ₩45,985 | ₩45,850 | ₩45,983 | +0.29% | 3.3천 |
|---|
| 2026.04.29 | ₩45,033 | ₩45,093 | ₩44,979 | ₩45,055 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩45,161 | ₩45,355 | ₩45,161 | ₩45,328 | +0.37% | 1.5만 |
|---|
| 2026.04.27 | ₩45,503 | ₩45,503 | ₩45,167 | ₩45,181 | -0.71% | 6.5천 |
|---|
| 2026.04.24 | ₩45,288 | ₩45,462 | ₩45,288 | ₩45,433 | +0.32% | 3.5천 |
|---|
| 2026.04.23 | ₩45,382 | ₩45,382 | ₩45,221 | ₩45,283 | -0.22% | 3.7천 |
|---|
| 2026.04.22 | ₩45,489 | ₩45,489 | ₩45,315 | ₩45,328 | -0.35% | 7천 |
|---|
| 2026.04.21 | ₩45,570 | ₩45,596 | ₩45,356 | ₩45,356 | -0.47% | 1.2만 |
|---|
| 2026.04.20 | ₩45,838 | ₩45,972 | ₩45,811 | ₩45,886 | +0.11% | 1만 |
|---|
| 2026.04.17 | ₩46,039 | ₩46,113 | ₩45,945 | ₩45,985 | -0.12% | 4.5천 |
|---|
| 2026.04.16 | ₩45,556 | ₩45,556 | ₩45,422 | ₩45,503 | -0.12% | 7.8천 |
|---|
| 2026.04.15 | ₩45,570 | ₩45,645 | ₩45,489 | ₩45,608 | +0.09% | 4.1천 |
|---|
| 2026.04.14 | ₩45,811 | ₩45,818 | ₩45,637 | ₩45,811 | 0.00% | 4.1천 |
|---|
| 2026.04.13 | ₩45,167 | ₩45,677 | ₩45,167 | ₩45,677 | +1.13% | 7.6천 |
|---|
| 2026.04.10 | ₩45,556 | ₩45,596 | ₩45,368 | ₩45,417 | -0.31% | 5.4천 |
|---|
| 2026.04.09 | ₩45,167 | ₩45,610 | ₩45,167 | ₩45,465 | +0.66% | 1.4만 |
|---|
| 2026.04.08 | ₩45,194 | ₩45,321 | ₩45,006 | ₩45,321 | +0.28% | 6.2천 |
|---|
| 2026.04.07 | ₩43,857 | ₩44,212 | ₩43,826 | ₩44,164 | +0.70% | 3.8천 |
|---|
| 2026.04.06 | ₩44,135 | ₩44,267 | ₩44,027 | ₩44,203 | +0.15% | 8.4천 |
|---|
| 2026.04.02 | ₩43,813 | ₩44,161 | ₩43,813 | ₩44,114 | +0.69% | 7천 |
|---|
| 2026.04.01 | ₩44,269 | ₩44,269 | ₩44,054 | ₩44,199 | -0.16% | 3천 |
|---|
| 2026.03.31 | ₩43,303 | ₩43,832 | ₩43,236 | ₩43,832 | +1.22% | 2.3만 |
|---|
| 2026.03.30 | ₩43,089 | ₩43,089 | ₩42,673 | ₩42,914 | -0.40% | 7.7천 |
|---|
| 2026.03.27 | ₩43,089 | ₩43,370 | ₩42,894 | ₩42,968 | -0.28% | 3.6만 |
|---|
| 2026.03.26 | ₩43,612 | ₩43,612 | ₩43,156 | ₩43,192 | -0.96% | 1.9만 |
|---|
| 2026.03.25 | ₩43,504 | ₩43,799 | ₩43,504 | ₩43,705 | +0.46% | 2.9천 |
|---|
| 2026.03.24 | ₩43,283 | ₩43,410 | ₩43,169 | ₩43,211 | -0.17% | 2.3만 |
|---|
| 2026.03.23 | ₩43,384 | ₩43,384 | ₩43,008 | ₩43,136 | -0.57% | 9.2천 |
|---|
| 2026.03.20 | ₩42,887 | ₩42,901 | ₩42,452 | ₩42,586 | -0.70% | 6.7천 |
|---|
| 2026.03.19 | ₩43,196 | ₩43,484 | ₩43,089 | ₩43,429 | +0.54% | 3.6천 |
|---|
| 2026.03.18 | ₩43,719 | ₩43,933 | ₩43,536 | ₩43,536 | -0.42% | 9.1천 |
|---|
| 2026.03.17 | ₩44,301 | ₩44,363 | ₩44,113 | ₩44,161 | -0.31% | 5.8천 |
|---|
| 2026.03.16 | ₩43,901 | ₩43,987 | ₩43,805 | ₩43,852 | -0.11% | 3.5만 |
|---|
| 2026.03.13 | ₩43,726 | ₩43,726 | ₩43,317 | ₩43,410 | -0.72% | 1.3만 |
|---|
| 2026.03.12 | ₩43,807 | ₩43,809 | ₩43,621 | ₩43,621 | -0.43% | 1.2천 |
|---|
| 2026.03.11 | ₩44,322 | ₩44,376 | ₩44,215 | ₩44,342 | +0.05% | 8.3천 |
|---|
| 2026.03.10 | ₩44,336 | ₩44,859 | ₩44,296 | ₩44,296 | -0.09% | 5.4만 |
|---|
| 2026.03.09 | ₩43,672 | ₩44,430 | ₩43,672 | ₩44,333 | +1.51% | 7.1천 |
|---|
| 2026.03.06 | ₩43,990 | ₩44,289 | ₩43,990 | ₩44,167 | +0.40% | 3.6천 |
|---|
| 2026.03.05 | ₩44,470 | ₩44,859 | ₩44,228 | ₩44,450 | -0.05% | 1.1만 |
|---|
| 2026.03.04 | ₩45,073 | ₩45,342 | ₩45,073 | ₩45,254 | +0.40% | 8.4천 |
|---|
| 2026.03.03 | ₩45,020 | ₩45,167 | ₩45,008 | ₩45,154 | +0.30% | 8.6천 |
|---|
| 2026.03.02 | ₩45,958 | ₩46,240 | ₩45,958 | ₩46,173 | +0.47% | 1.1만 |
|---|
| 2026.02.27 | ₩46,401 | ₩46,637 | ₩46,401 | ₩46,558 | +0.34% | 1.3만 |
|---|
| 2026.02.26 | ₩46,535 | ₩46,669 | ₩46,361 | ₩46,616 | +0.17% | 4.9만 |
|---|
| 2026.02.25 | ₩46,495 | ₩46,803 | ₩46,495 | ₩46,750 | +0.55% | 3.2만 |
|---|
| 2026.02.24 | ₩46,296 | ₩46,524 | ₩46,296 | ₩46,481 | +0.40% | 4.2만 |
|---|
| 2026.02.23 | ₩46,763 | ₩46,763 | ₩46,026 | ₩46,294 | -1.00% | 5.8만 |
|---|
| 2026.02.20 | ₩46,347 | ₩46,522 | ₩46,079 | ₩46,449 | +0.22% | 1.5만 |
|---|
| 2026.02.19 | ₩46,072 | ₩46,160 | ₩45,972 | ₩46,150 | +0.17% | 27.2만 |
|---|
| 2026.02.18 | ₩45,972 | ₩46,401 | ₩45,972 | ₩46,321 | +0.76% | 1.1만 |
|---|
| 2026.02.17 | ₩45,811 | ₩46,119 | ₩45,811 | ₩46,119 | +0.67% | 1.6만 |
|---|
| 2026.02.13 | ₩45,958 | ₩46,192 | ₩45,958 | ₩46,042 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩46,307 | ₩46,307 | ₩45,757 | ₩45,771 | -1.16% | 1.2만 |
|---|
| 2026.02.11 | ₩45,771 | ₩46,307 | ₩45,771 | ₩46,256 | +1.06% | 1.4만 |
|---|
| 2026.02.10 | ₩45,985 | ₩46,059 | ₩45,918 | ₩45,948 | -0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩45,958 | ₩46,079 | ₩45,891 | ₩46,056 | +0.21% | 8.4천 |
|---|
| 2026.02.06 | ₩45,423 | ₩45,596 | ₩45,423 | ₩45,596 | +0.38% | 1.6만 |
|---|
| 2026.02.05 | ₩44,443 | ₩44,845 | ₩44,443 | ₩44,718 | +0.62% | 1.9만 |
|---|
| 2026.02.04 | ₩45,556 | ₩45,630 | ₩45,194 | ₩45,434 | -0.27% | 1.8만 |
|---|
| 2026.02.03 | ₩44,966 | ₩45,052 | ₩44,752 | ₩45,052 | +0.19% | 4.7천 |
|---|
| 2026.02.02 | ₩44,544 | ₩44,725 | ₩44,544 | ₩44,709 | +0.37% | 9천 |
|---|
| 2026.01.30 | ₩44,416 | ₩44,456 | ₩44,148 | ₩44,430 | +0.03% | 7.5천 |
|---|
| 2026.01.29 | ₩44,644 | ₩44,715 | ₩44,591 | ₩44,682 | +0.08% | 1.5만 |
|---|
| 2026.01.28 | ₩44,430 | ₩44,477 | ₩44,188 | ₩44,396 | -0.08% | 8.1천 |
|---|
| 2026.01.27 | ₩44,389 | ₩44,585 | ₩44,302 | ₩44,585 | +0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩43,920 | ₩43,967 | ₩43,920 | ₩43,967 | +0.11% | 2.3천 |
|---|
| 2026.01.23 | ₩43,518 | ₩43,744 | ₩43,518 | ₩43,744 | +0.52% | 5천 |
|---|
| 2026.01.22 | ₩43,558 | ₩43,652 | ₩43,491 | ₩43,550 | -0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩42,820 | ₩43,558 | ₩42,820 | ₩43,437 | +1.44% | 3.2천 |
|---|
| 2026.01.20 | ₩42,834 | ₩43,209 | ₩42,834 | ₩43,129 | +0.69% | 1.4만 |
|---|
| 2026.01.16 | ₩43,330 | ₩43,394 | ₩43,290 | ₩43,386 | +0.13% | 4.1천 |
|---|
| 2026.01.15 | ₩43,424 | ₩43,491 | ₩43,370 | ₩43,384 | -0.09% | 2.4천 |
|---|
| 2026.01.14 | ₩43,196 | ₩43,477 | ₩43,182 | ₩43,477 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩43,022 | ₩43,115 | ₩42,901 | ₩43,048 | +0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩42,740 | ₩43,169 | ₩42,740 | ₩43,133 | +0.92% | 7.9천 |
|---|
| 2026.01.09 | ₩43,142 | ₩43,142 | ₩42,881 | ₩42,887 | -0.59% | 8.2천 |
|---|
| 2026.01.08 | ₩42,733 | ₩42,820 | ₩42,686 | ₩42,753 | +0.05% | 6.5천 |
|---|
| 2026.01.07 | ₩42,619 | ₩42,646 | ₩42,299 | ₩42,438 | -0.42% | 1.7만 |
|---|
| 2026.01.06 | ₩43,075 | ₩43,075 | ₩42,794 | ₩42,874 | -0.47% | 1.6만 |
|---|
| 2026.01.05 | ₩42,417 | ₩42,767 | ₩42,417 | ₩42,767 | +0.83% | 1.1만 |
|---|
| 2026.01.02 | ₩42,230 | ₩42,452 | ₩42,230 | ₩42,452 | +0.52% | 4.5천 |
|---|
| 2025.12.31 | ₩41,946 | ₩42,069 | ₩41,868 | ₩41,908 | -0.09% | 5.2천 |
|---|
| 2025.12.30 | ₩41,908 | ₩42,244 | ₩41,908 | ₩42,146 | +0.57% | 1.3만 |
|---|
| 2025.12.29 | ₩42,089 | ₩42,089 | ₩41,841 | ₩41,947 | -0.34% | 1.4만 |
|---|
| 2025.12.26 | ₩42,485 | ₩42,485 | ₩42,043 | ₩42,103 | -0.90% | 3.3천 |
|---|
| 2025.12.24 | ₩42,123 | ₩42,217 | ₩42,002 | ₩42,130 | +0.02% | 3만 |
|---|
| 2025.12.23 | ₩41,627 | ₩42,043 | ₩41,627 | ₩42,043 | +1.00% | 5.6천 |
|---|
| 2025.12.22 | ₩42,230 | ₩42,295 | ₩42,056 | ₩42,295 | +0.15% | 9.9천 |
|---|
| 2025.12.19 | ₩42,150 | ₩42,203 | ₩41,962 | ₩42,069 | -0.19% | 1만 |
|---|
| 2025.12.18 | ₩41,385 | ₩42,056 | ₩41,385 | ₩41,892 | +1.22% | 1.6만 |
|---|
| 2025.12.17 | ₩41,868 | ₩41,902 | ₩41,721 | ₩41,770 | -0.23% | 7.9천 |
|---|
| 2025.12.16 | ₩41,855 | ₩41,855 | ₩41,694 | ₩41,815 | -0.10% | 9.8천 |
|---|
| 2025.12.15 | ₩42,002 | ₩42,092 | ₩41,855 | ₩42,083 | +0.19% | 6.2천 |
|---|
| 2025.12.12 | ₩42,072 | ₩42,072 | ₩41,804 | ₩41,894 | -0.42% | 1.3만 |
|---|
| 2025.12.11 | ₩41,975 | ₩42,096 | ₩41,908 | ₩42,075 | +0.24% | 2.2만 |
|---|
| 2025.12.10 | ₩41,308 | ₩41,746 | ₩41,198 | ₩41,683 | +0.91% | 8.1천 |
|---|
| 2025.12.09 | ₩41,283 | ₩41,283 | ₩41,090 | ₩41,136 | -0.36% | 3.9천 |
|---|
| 2025.12.08 | ₩41,171 | ₩41,292 | ₩41,104 | ₩41,153 | -0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩41,251 | ₩41,439 | ₩41,251 | ₩41,318 | +0.16% | 7.5천 |
|---|
| 2025.12.04 | ₩41,332 | ₩41,402 | ₩41,251 | ₩41,325 | -0.02% | 1.5만 |
|---|
| 2025.12.03 | ₩40,956 | ₩41,305 | ₩40,956 | ₩41,298 | +0.83% | 1.6만 |
|---|
| 2025.12.02 | ₩40,903 | ₩41,049 | ₩40,889 | ₩41,003 | +0.25% | 9.3천 |
|---|
| 2025.12.01 | ₩41,077 | ₩41,082 | ₩40,889 | ₩40,935 | -0.35% | 2.4만 |
|---|
| 2025.11.28 | ₩40,688 | ₩41,072 | ₩40,688 | ₩41,072 | +0.94% | 6.5천 |
|---|
| 2025.11.26 | ₩40,758 | ₩40,997 | ₩40,758 | ₩40,896 | +0.34% | 8.6천 |
|---|
| 2025.11.25 | ₩40,071 | ₩40,594 | ₩40,071 | ₩40,534 | +1.15% | 1.1만 |
|---|
| 2025.11.24 | ₩40,044 | ₩40,125 | ₩39,964 | ₩40,070 | +0.06% | 6.8천 |
|---|
| 2025.11.21 | ₩39,682 | ₩40,130 | ₩39,562 | ₩40,044 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩40,098 | ₩40,098 | ₩39,454 | ₩39,486 | -1.53% | 5.4천 |
|---|
| 2025.11.19 | ₩40,004 | ₩40,024 | ₩39,602 | ₩39,861 | -0.36% | 2.9만 |
|---|
| 2025.11.18 | ₩39,964 | ₩40,152 | ₩39,964 | ₩40,051 | +0.22% | 1.3만 |
|---|
| 2025.11.17 | ₩40,473 | ₩40,527 | ₩40,064 | ₩40,138 | -0.83% | 1.6만 |
|---|
| 2025.11.14 | ₩40,574 | ₩40,795 | ₩40,574 | ₩40,668 | +0.23% | 5.8천 |
|---|
| 2025.11.13 | ₩41,123 | ₩41,123 | ₩40,715 | ₩40,769 | -0.86% | 6천 |
|---|
| 2025.11.12 | ₩41,010 | ₩41,039 | ₩40,943 | ₩40,970 | -0.10% | 7.2천 |
|---|
| 2025.11.11 | ₩40,487 | ₩40,783 | ₩40,487 | ₩40,783 | +0.73% | 8.4천 |
|---|
| 2025.11.10 | ₩40,031 | ₩40,325 | ₩40,031 | ₩40,314 | +0.71% | 9.6천 |
|---|
| 2025.11.07 | ₩39,696 | ₩40,004 | ₩39,575 | ₩40,004 | +0.78% | 9.8천 |
|---|
| 2025.11.06 | ₩39,790 | ₩39,870 | ₩39,749 | ₩39,783 | -0.02% | 6.7천 |
|---|
| 2025.11.05 | ₩39,576 | ₩39,883 | ₩39,576 | ₩39,779 | +0.51% | 3.1천 |
|---|
| 2025.11.04 | ₩39,548 | ₩39,548 | ₩39,347 | ₩39,368 | -0.45% | 3만 |
|---|
| 2025.11.03 | ₩39,521 | ₩39,710 | ₩39,508 | ₩39,575 | +0.14% | 8.1천 |
|---|
| 2025.10.31 | ₩39,535 | ₩39,836 | ₩39,508 | ₩39,773 | +0.60% | 7천 |
|---|
| 2025.10.30 | ₩39,830 | ₩39,830 | ₩39,709 | ₩39,709 | -0.30% | 5.8천 |
|---|
| 2025.10.29 | ₩39,937 | ₩40,003 | ₩39,684 | ₩39,796 | -0.35% | 8.6만 |
|---|
| 2025.10.28 | ₩39,749 | ₩40,145 | ₩39,749 | ₩39,950 | +0.51% | 8.9천 |
|---|
| 2025.10.27 | ₩39,830 | ₩39,984 | ₩39,830 | ₩39,984 | +0.39% | 4.9만 |
|---|
| 2025.10.24 | ₩39,629 | ₩39,682 | ₩39,588 | ₩39,682 | +0.14% | 6천 |
|---|
| 2025.10.23 | ₩39,588 | ₩39,721 | ₩39,454 | ₩39,591 | +0.01% | 1.2만 |
|---|
| 2025.10.22 | ₩39,495 | ₩39,495 | ₩39,360 | ₩39,454 | -0.10% | 1.3만 |
|---|
| 2025.10.21 | ₩39,347 | ₩39,495 | ₩39,347 | ₩39,444 | +0.25% | 5.4천 |
|---|
| 2025.10.20 | ₩39,468 | ₩39,604 | ₩39,468 | ₩39,604 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩39,226 | ₩39,342 | ₩39,173 | ₩39,281 | +0.14% | 4.9만 |
|---|
| 2025.10.16 | ₩39,199 | ₩39,267 | ₩39,106 | ₩39,220 | +0.05% | 1.5만 |
|---|
| 2025.10.15 | ₩39,119 | ₩39,267 | ₩39,065 | ₩39,216 | +0.25% | 7.1천 |
|---|
| 2025.10.14 | ₩38,971 | ₩39,240 | ₩38,971 | ₩39,159 | +0.48% | 9천 |
|---|
| 2025.10.13 | ₩38,931 | ₩39,052 | ₩38,851 | ₩38,977 | +0.12% | 1.1만 |
|---|
| 2025.10.10 | ₩38,904 | ₩38,958 | ₩38,663 | ₩38,784 | -0.31% | 1.7만 |
|---|