시장 데이터를 불러오는 중
전체 종목
SGI Enhanced Market Leaders ETF 과거 주가
SGI Enhanced Market Leaders ETF · LDRX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI Enhanced Market Leaders ETF · LDRX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,400 | ₩50,400 | ₩50,340 | ₩50,340 | -0.12% | 400 |
| 2026.10.08 | ₩50,118 | ₩50,259 | ₩49,998 | ₩50,066 | -0.10% | 900 |
| 2026.10.07 | ₩50,159 | ₩50,467 | ₩50,159 | ₩50,448 | +0.58% | 5.6천 |
| 2026.10.06 | ₩50,420 | ₩50,554 | ₩50,420 | ₩50,482 | +0.12% | 2.7천 |
| 2026.10.05 | ₩50,118 | ₩50,346 | ₩50,118 | ₩50,137 | +0.04% | 4.5천 |
| 2026.10.02 | ₩49,756 | ₩49,877 | ₩49,756 | ₩49,856 | +0.20% | 1천 |
| 2026.10.01 | ₩49,327 | ₩49,575 | ₩49,327 | ₩49,404 | +0.15% | 2.2천 |
| 2026.09.30 | ₩49,622 | ₩49,864 | ₩49,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,493 |
| -0.26% |
| 2.8천 |
| 2026.09.29 | ₩49,595 | ₩49,595 | ₩49,408 | ₩49,444 | -0.31% | 3.6천 |
|---|
| 2026.09.28 | ₩49,813 | ₩49,813 | ₩49,619 | ₩49,619 | -0.39% | 500 |
|---|
| 2026.09.25 | ₩49,864 | ₩50,118 | ₩49,864 | ₩50,053 | +0.38% | 9.4천 |
|---|
| 2026.09.24 | ₩49,864 | ₩49,864 | ₩49,724 | ₩49,784 | -0.16% | 1.7천 |
|---|
| 2026.09.23 | ₩49,622 | ₩49,797 | ₩49,622 | ₩49,696 | +0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩50,092 | ₩50,179 | ₩50,092 | ₩50,157 | +0.13% | 5천 |
|---|
| 2026.09.21 | ₩49,837 | ₩50,232 | ₩49,837 | ₩50,199 | +0.73% | 1.2천 |
|---|
| 2026.09.18 | ₩49,146 | ₩49,294 | ₩49,106 | ₩49,294 | +0.30% | 1.4천 |
|---|
| 2026.09.17 | ₩49,113 | ₩49,300 | ₩49,086 | ₩49,229 | +0.24% | 4.9천 |
|---|
| 2026.09.16 | ₩48,862 | ₩48,992 | ₩48,590 | ₩48,616 | -0.50% | 1.3만 |
|---|
| 2026.09.15 | ₩48,737 | ₩48,764 | ₩48,643 | ₩48,764 | +0.06% | 2.1천 |
|---|
| 2026.09.14 | ₩48,724 | ₩49,126 | ₩48,724 | ₩49,005 | +0.58% | 2.1천 |
|---|
| 2026.09.11 | ₩49,320 | ₩49,381 | ₩49,205 | ₩49,205 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩48,771 | ₩48,856 | ₩48,710 | ₩48,777 | +0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩49,066 | ₩49,066 | ₩48,989 | ₩48,989 | -0.16% | 900 |
|---|
| 2026.09.08 | ₩49,515 | ₩49,515 | ₩49,126 | ₩49,149 | -0.74% | 4.6천 |
|---|
| 2026.09.04 | ₩49,475 | ₩49,528 | ₩49,408 | ₩49,437 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩49,260 | ₩49,904 | ₩49,260 | ₩49,770 | +1.03% | 4.4천 |
|---|
| 2026.09.02 | ₩49,146 | ₩49,146 | ₩49,134 | ₩49,134 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩49,005 | ₩49,005 | ₩48,819 | ₩48,819 | -0.38% | 1.5천 |
|---|
| 2026.08.31 | ₩49,113 | ₩49,166 | ₩49,113 | ₩49,166 | +0.11% | 1.5천 |
|---|
| 2026.08.28 | ₩49,314 | ₩49,341 | ₩49,247 | ₩49,295 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩48,871 | ₩49,354 | ₩48,871 | ₩49,271 | +0.82% | 2만 |
|---|
| 2026.08.26 | ₩48,737 | ₩48,952 | ₩48,616 | ₩48,785 | +0.10% | 4.7천 |
|---|
| 2026.08.25 | ₩48,838 | ₩48,911 | ₩48,811 | ₩48,905 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩48,898 | ₩48,898 | ₩48,730 | ₩48,756 | -0.29% | 3.9천 |
|---|
| 2026.08.21 | ₩48,777 | ₩48,925 | ₩48,777 | ₩48,867 | +0.18% | 2.9천 |
|---|
| 2026.08.20 | ₩48,690 | ₩48,764 | ₩48,634 | ₩48,634 | -0.12% | 1.9천 |
|---|
| 2026.08.19 | ₩49,186 | ₩49,233 | ₩49,059 | ₩49,075 | -0.23% | 5.7천 |
|---|
| 2026.08.18 | ₩48,958 | ₩49,045 | ₩48,957 | ₩48,957 | -0.00% | 1.9천 |
|---|
| 2026.08.17 | ₩49,341 | ₩49,359 | ₩49,206 | ₩49,206 | -0.27% | 3.8천 |
|---|
| 2026.08.14 | ₩49,797 | ₩49,797 | ₩49,448 | ₩49,465 | -0.67% | 6.8천 |
|---|
| 2026.08.13 | ₩49,810 | ₩49,810 | ₩49,515 | ₩49,676 | -0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩49,295 | ₩49,434 | ₩49,247 | ₩49,292 | -0.01% | 8.8천 |
|---|
| 2026.08.11 | ₩49,434 | ₩49,448 | ₩49,193 | ₩49,213 | -0.45% | 4.3천 |
|---|
| 2026.08.10 | ₩49,676 | ₩49,676 | ₩49,421 | ₩49,496 | -0.36% | 2.6천 |
|---|
| 2026.08.07 | ₩49,522 | ₩49,591 | ₩49,515 | ₩49,591 | +0.14% | 3.2천 |
|---|
| 2026.08.06 | ₩49,247 | ₩49,354 | ₩49,247 | ₩49,263 | +0.03% | 3.6천 |
|---|
| 2026.08.05 | ₩49,622 | ₩49,622 | ₩49,300 | ₩49,323 | -0.60% | 3.6천 |
|---|
| 2026.08.04 | ₩48,536 | ₩49,542 | ₩48,536 | ₩49,378 | +1.74% | 5.1천 |
|---|
| 2026.08.03 | ₩48,281 | ₩48,516 | ₩48,281 | ₩48,454 | +0.36% | 2천 |
|---|
| 2026.07.31 | ₩47,503 | ₩47,798 | ₩47,423 | ₩47,727 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩46,980 | ₩47,329 | ₩46,913 | ₩47,212 | +0.49% | 1.8만 |
|---|
| 2026.07.29 | ₩46,558 | ₩47,195 | ₩46,377 | ₩46,386 | -0.37% | 1.1만 |
|---|
| 2026.07.28 | ₩47,208 | ₩47,222 | ₩47,047 | ₩47,069 | -0.30% | 9.7천 |
|---|
| 2026.07.27 | ₩47,262 | ₩47,262 | ₩46,796 | ₩46,912 | -0.74% | 4천 |
|---|
| 2026.07.24 | ₩47,195 | ₩47,195 | ₩46,908 | ₩46,908 | -0.61% | 1.7천 |
|---|
| 2026.07.23 | ₩46,994 | ₩47,047 | ₩46,859 | ₩46,961 | -0.07% | 7.9천 |
|---|
| 2026.07.22 | ₩47,798 | ₩47,852 | ₩47,767 | ₩47,767 | -0.06% | 700 |
|---|
| 2026.07.21 | ₩47,758 | ₩47,973 | ₩47,704 | ₩47,889 | +0.28% | 7.3천 |
|---|
| 2026.07.20 | ₩47,610 | ₩47,664 | ₩47,470 | ₩47,470 | -0.30% | 6.3천 |
|---|
| 2026.07.17 | ₩47,637 | ₩47,785 | ₩47,496 | ₩47,558 | -0.17% | 1만 |
|---|
| 2026.07.16 | ₩48,214 | ₩48,281 | ₩47,991 | ₩47,991 | -0.46% | 3.8천 |
|---|
| 2026.07.15 | ₩48,288 | ₩48,388 | ₩48,241 | ₩48,357 | +0.14% | 3.2천 |
|---|
| 2026.07.14 | ₩47,765 | ₩48,312 | ₩47,765 | ₩48,312 | +1.15% | 1만 |
|---|
| 2026.07.13 | ₩47,986 | ₩47,999 | ₩47,798 | ₩47,809 | -0.37% | 5.1천 |
|---|
| 2026.07.10 | ₩48,134 | ₩48,294 | ₩48,134 | ₩48,225 | +0.19% | 8.3천 |
|---|
| 2026.07.09 | ₩47,678 | ₩47,907 | ₩47,678 | ₩47,907 | +0.48% | 1.3천 |
|---|
| 2026.07.08 | ₩47,490 | ₩47,624 | ₩47,436 | ₩47,600 | +0.23% | 4.3천 |
|---|
| 2026.07.07 | ₩47,758 | ₩47,785 | ₩47,490 | ₩47,669 | -0.19% | 5.1천 |
|---|
| 2026.07.06 | ₩47,610 | ₩47,973 | ₩47,557 | ₩47,820 | +0.44% | 8.6천 |
|---|
| 2026.07.02 | ₩47,597 | ₩47,597 | ₩47,128 | ₩47,411 | -0.39% | 6.7천 |
|---|
| 2026.07.01 | ₩47,329 | ₩47,517 | ₩47,235 | ₩47,364 | +0.07% | 2천 |
|---|
| 2026.06.30 | ₩47,168 | ₩47,490 | ₩47,054 | ₩47,354 | +0.40% | 9.3천 |
|---|
| 2026.06.29 | ₩46,471 | ₩47,047 | ₩46,471 | ₩46,916 | +0.96% | 4.5천 |
|---|
| 2026.06.26 | ₩46,497 | ₩46,658 | ₩46,389 | ₩46,389 | -0.23% | 3천 |
|---|
| 2026.06.25 | ₩46,457 | ₩46,497 | ₩46,225 | ₩46,225 | -0.50% | 1.5만 |
|---|
| 2026.06.24 | ₩46,873 | ₩46,873 | ₩46,417 | ₩46,430 | -0.94% | 1.5천 |
|---|
| 2026.06.23 | ₩46,779 | ₩46,953 | ₩46,536 | ₩46,644 | -0.29% | 3.3천 |
|---|
| 2026.06.22 | ₩47,315 | ₩47,476 | ₩47,208 | ₩47,293 | -0.05% | 4천 |
|---|
| 2026.06.18 | ₩47,758 | ₩47,825 | ₩47,691 | ₩47,724 | -0.07% | 9천 |
|---|
| 2026.06.17 | ₩47,610 | ₩47,718 | ₩47,098 | ₩47,098 | -1.08% | 1.8천 |
|---|
| 2026.06.16 | ₩47,731 | ₩47,906 | ₩47,728 | ₩47,728 | -0.01% | 2.3천 |
|---|
| 2026.06.15 | ₩48,056 | ₩48,187 | ₩47,932 | ₩47,986 | -0.15% | 5.9천 |
|---|
| 2026.06.12 | ₩46,618 | ₩47,195 | ₩46,618 | ₩47,071 | +0.97% | 5.4천 |
|---|
| 2026.06.11 | ₩46,336 | ₩47,141 | ₩46,296 | ₩47,012 | +1.46% | 5.9천 |
|---|
| 2026.06.10 | ₩46,538 | ₩46,645 | ₩46,264 | ₩46,264 | -0.59% | 4.4천 |
|---|
| 2026.06.09 | ₩47,409 | ₩47,409 | ₩46,155 | ₩47,010 | -0.84% | 3.5천 |
|---|
| 2026.06.08 | ₩46,591 | ₩47,596 | ₩46,591 | ₩47,317 | +1.56% | 1.9천 |
|---|
| 2026.06.05 | ₩48,107 | ₩48,116 | ₩47,187 | ₩47,187 | -1.91% | 1.3만 |
|---|
| 2026.06.04 | ₩48,657 | ₩48,710 | ₩48,536 | ₩48,581 | -0.15% | 3.8천 |
|---|
| 2026.06.03 | ₩48,630 | ₩48,683 | ₩48,435 | ₩48,512 | -0.24% | 6.8천 |
|---|
| 2026.06.02 | ₩49,032 | ₩49,032 | ₩48,764 | ₩48,848 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩48,697 | ₩49,005 | ₩48,683 | ₩48,882 | +0.38% | 6.1천 |
|---|
| 2026.05.29 | ₩48,777 | ₩48,831 | ₩48,777 | ₩48,822 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩48,375 | ₩48,737 | ₩48,375 | ₩48,702 | +0.68% | 7.5천 |
|---|
| 2026.05.27 | ₩48,241 | ₩48,415 | ₩48,218 | ₩48,360 | +0.25% | 2.6천 |
|---|
| 2026.05.26 | ₩48,375 | ₩48,375 | ₩48,174 | ₩48,274 | -0.21% | 6.1천 |
|---|
| 2026.05.22 | ₩47,986 | ₩48,187 | ₩47,986 | ₩48,018 | +0.07% | 5.7천 |
|---|
| 2026.05.21 | ₩47,731 | ₩47,986 | ₩47,731 | ₩47,931 | +0.42% | 1.1천 |
|---|
| 2026.05.20 | ₩46,041 | ₩47,906 | ₩46,041 | ₩47,887 | +4.01% | 2.9천 |
|---|
| 2026.05.19 | ₩47,409 | ₩47,584 | ₩47,333 | ₩47,348 | -0.13% | 7.1천 |
|---|
| 2026.05.18 | ₩47,785 | ₩47,785 | ₩47,409 | ₩47,675 | -0.23% | 4.1천 |
|---|
| 2026.05.15 | ₩47,973 | ₩48,040 | ₩47,778 | ₩47,782 | -0.40% | 7천 |
|---|
| 2026.05.14 | ₩48,482 | ₩48,603 | ₩48,294 | ₩48,372 | -0.23% | 5.6천 |
|---|
| 2026.05.13 | ₩47,758 | ₩48,174 | ₩47,758 | ₩47,982 | +0.47% | 6.8천 |
|---|
| 2026.05.12 | ₩47,530 | ₩47,664 | ₩47,074 | ₩47,550 | +0.04% | 5.4천 |
|---|
| 2026.05.11 | ₩47,718 | ₩47,892 | ₩47,612 | ₩47,612 | -0.22% | 4.5천 |
|---|
| 2026.05.08 | ₩47,637 | ₩47,684 | ₩47,503 | ₩47,565 | -0.15% | 6.8천 |
|---|
| 2026.05.07 | ₩47,463 | ₩47,463 | ₩47,063 | ₩47,063 | -0.84% | 9.8천 |
|---|
| 2026.05.06 | ₩46,994 | ₩47,184 | ₩46,994 | ₩47,177 | +0.39% | 5.6천 |
|---|
| 2026.05.05 | ₩46,444 | ₩46,511 | ₩46,256 | ₩46,343 | -0.22% | 4.6천 |
|---|
| 2026.05.04 | ₩46,095 | ₩46,149 | ₩45,901 | ₩45,941 | -0.33% | 4.5천 |
|---|
| 2026.05.01 | ₩46,390 | ₩46,430 | ₩46,155 | ₩46,155 | -0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩45,639 | ₩46,108 | ₩45,639 | ₩45,931 | +0.64% | 2.5천 |
|---|
| 2026.04.29 | ₩45,666 | ₩45,666 | ₩45,398 | ₩45,516 | -0.33% | 6.8천 |
|---|
| 2026.04.28 | ₩45,559 | ₩45,679 | ₩45,505 | ₩45,559 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩45,733 | ₩45,854 | ₩45,532 | ₩45,721 | -0.03% | 3.9천 |
|---|
| 2026.04.24 | ₩45,357 | ₩45,638 | ₩45,357 | ₩45,601 | +0.54% | 2.2천 |
|---|
| 2026.04.23 | ₩45,317 | ₩45,317 | ₩44,834 | ₩45,105 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩45,317 | ₩45,384 | ₩45,317 | ₩45,380 | +0.14% | 3.9천 |
|---|
| 2026.04.21 | ₩45,237 | ₩45,237 | ₩44,758 | ₩44,758 | -1.06% | 4.4천 |
|---|
| 2026.04.20 | ₩45,035 | ₩45,103 | ₩44,982 | ₩45,053 | +0.04% | 7.2천 |
|---|
| 2026.04.17 | ₩45,237 | ₩45,317 | ₩45,143 | ₩45,272 | +0.08% | 4.3천 |
|---|
| 2026.04.16 | ₩44,613 | ₩44,794 | ₩44,539 | ₩44,757 | +0.32% | 2.9천 |
|---|
| 2026.04.15 | ₩44,553 | ₩44,660 | ₩43,855 | ₩44,660 | +0.24% | 2.8만 |
|---|
| 2026.04.14 | ₩44,097 | ₩44,177 | ₩44,097 | ₩44,165 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩43,185 | ₩43,512 | ₩43,185 | ₩43,512 | +0.76% | 7천 |
|---|
| 2026.04.10 | ₩43,238 | ₩43,238 | ₩43,064 | ₩43,110 | -0.30% | 3.1천 |
|---|
| 2026.04.09 | ₩42,635 | ₩43,118 | ₩42,608 | ₩43,073 | +1.03% | 1.2만 |
|---|
| 2026.04.08 | ₩42,702 | ₩42,778 | ₩42,487 | ₩42,693 | -0.02% | 3.6천 |
|---|
| 2026.04.07 | ₩41,361 | ₩41,656 | ₩41,213 | ₩41,652 | +0.70% | 7.4천 |
|---|
| 2026.04.06 | ₩41,468 | ₩41,656 | ₩41,468 | ₩41,629 | +0.39% | 3.5천 |
|---|
| 2026.04.02 | ₩40,838 | ₩41,455 | ₩40,838 | ₩41,447 | +1.49% | 1.4만 |
|---|
| 2026.04.01 | ₩41,522 | ₩41,609 | ₩41,388 | ₩41,468 | -0.13% | 1.3천 |
|---|
| 2026.03.31 | ₩40,569 | ₩41,115 | ₩40,462 | ₩41,115 | +1.35% | 1.3만 |
|---|
| 2026.03.30 | ₩40,073 | ₩40,113 | ₩39,765 | ₩39,839 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩40,395 | ₩40,395 | ₩40,036 | ₩40,057 | -0.84% | 3.8천 |
|---|
| 2026.03.26 | ₩39,899 | ₩41,388 | ₩39,899 | ₩40,800 | +2.26% | 4.4천 |
|---|
| 2026.03.25 | ₩41,656 | ₩41,656 | ₩41,487 | ₩41,487 | -0.41% | 3.8천 |
|---|
| 2026.03.24 | ₩41,267 | ₩41,421 | ₩41,196 | ₩41,196 | -0.17% | 1.6천 |
|---|
| 2026.03.23 | ₩41,656 | ₩41,777 | ₩41,361 | ₩41,512 | -0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩41,361 | ₩41,361 | ₩40,918 | ₩41,020 | -0.82% | 2.2천 |
|---|
| 2026.03.19 | ₩41,535 | ₩41,609 | ₩41,481 | ₩41,601 | +0.16% | 1.3천 |
|---|
| 2026.03.18 | ₩42,300 | ₩42,300 | ₩41,748 | ₩41,748 | -1.30% | 1.2만 |
|---|
| 2026.03.17 | ₩42,662 | ₩42,662 | ₩42,360 | ₩42,360 | -0.71% | 1.8천 |
|---|
| 2026.03.16 | ₩42,380 | ₩42,474 | ₩42,344 | ₩42,344 | -0.09% | 8.1만 |
|---|
| 2026.03.13 | ₩42,635 | ₩42,635 | ₩41,912 | ₩41,912 | -1.70% | 2.4만 |
|---|
| 2026.03.12 | ₩42,635 | ₩42,635 | ₩42,301 | ₩42,301 | -0.78% | 1.2천 |
|---|
| 2026.03.11 | ₩43,077 | ₩43,077 | ₩42,769 | ₩42,910 | -0.39% | 7.9천 |
|---|
| 2026.03.10 | ₩42,930 | ₩43,238 | ₩42,899 | ₩42,899 | -0.07% | 7.6만 |
|---|
| 2026.03.09 | ₩42,501 | ₩43,024 | ₩42,407 | ₩42,975 | +1.12% | 8.6천 |
|---|
| 2026.03.06 | ₩42,581 | ₩42,688 | ₩42,581 | ₩42,619 | +0.09% | 2.2천 |
|---|
| 2026.03.05 | ₩43,131 | ₩43,131 | ₩42,742 | ₩43,073 | -0.13% | 1.8천 |
|---|
| 2026.03.04 | ₩43,212 | ₩43,372 | ₩43,212 | ₩43,234 | +0.05% | 2천 |
|---|
| 2026.03.03 | ₩42,581 | ₩42,984 | ₩42,568 | ₩42,880 | +0.70% | 6.8천 |
|---|
| 2026.03.02 | ₩42,930 | ₩43,198 | ₩42,930 | ₩43,161 | +0.54% | 4.3천 |
|---|
| 2026.02.27 | ₩42,984 | ₩43,077 | ₩42,910 | ₩43,067 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩43,372 | ₩43,372 | ₩43,272 | ₩43,335 | -0.09% | 2.2만 |
|---|
| 2026.02.25 | ₩43,694 | ₩43,802 | ₩43,694 | ₩43,760 | +0.15% | 10.9만 |
|---|
| 2026.02.24 | ₩43,037 | ₩43,426 | ₩43,037 | ₩43,350 | +0.73% | 9.4천 |
|---|
| 2026.02.23 | ₩43,265 | ₩43,265 | ₩42,943 | ₩43,002 | -0.61% | 11.6만 |
|---|
| 2026.02.20 | ₩43,212 | ₩43,574 | ₩43,212 | ₩43,466 | +0.59% | 8.2천 |
|---|
| 2026.02.19 | ₩43,305 | ₩43,305 | ₩42,809 | ₩43,131 | -0.40% | 29.4만 |
|---|
| 2026.02.18 | ₩43,372 | ₩43,372 | ₩43,131 | ₩43,267 | -0.24% | 6.3천 |
|---|
| 2026.02.17 | ₩42,635 | ₩43,104 | ₩42,635 | ₩43,064 | +1.01% | 1.7만 |
|---|
| 2026.02.13 | ₩43,225 | ₩43,225 | ₩42,870 | ₩42,919 | -0.71% | 9.6천 |
|---|
| 2026.02.12 | ₩43,869 | ₩43,869 | ₩43,091 | ₩43,107 | -1.74% | 4.9천 |
|---|
| 2026.02.11 | ₩43,815 | ₩43,980 | ₩43,815 | ₩43,908 | +0.21% | 8.6천 |
|---|
| 2026.02.10 | ₩44,217 | ₩44,217 | ₩43,997 | ₩43,997 | -0.50% | 6.9천 |
|---|
| 2026.02.09 | ₩44,231 | ₩44,231 | ₩44,137 | ₩44,189 | -0.09% | 6.1천 |
|---|
| 2026.02.06 | ₩43,708 | ₩43,956 | ₩43,708 | ₩43,956 | +0.57% | 2.7만 |
|---|
| 2026.02.05 | ₩43,480 | ₩43,480 | ₩43,104 | ₩43,194 | -0.66% | 1.6만 |
|---|
| 2026.02.04 | ₩44,003 | ₩44,003 | ₩43,757 | ₩43,757 | -0.56% | 1.9만 |
|---|
| 2026.02.03 | ₩43,909 | ₩43,985 | ₩43,882 | ₩43,985 | +0.17% | 3.1천 |
|---|
| 2026.02.02 | ₩44,459 | ₩44,566 | ₩44,378 | ₩44,420 | -0.09% | 5.8천 |
|---|
| 2026.01.30 | ₩44,244 | ₩44,298 | ₩44,124 | ₩44,185 | -0.13% | 7.8천 |
|---|
| 2026.01.29 | ₩43,949 | ₩44,239 | ₩43,949 | ₩44,239 | +0.66% | 2.9천 |
|---|
| 2026.01.28 | ₩44,318 | ₩44,432 | ₩44,282 | ₩44,400 | +0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩44,356 | ₩44,445 | ₩44,351 | ₩44,376 | +0.05% | 6.5천 |
|---|
| 2026.01.26 | ₩44,150 | ₩44,201 | ₩44,150 | ₩44,201 | +0.12% | 3천 |
|---|
| 2026.01.23 | ₩43,896 | ₩43,896 | ₩43,828 | ₩43,889 | -0.02% | 3.2천 |
|---|
| 2026.01.22 | ₩43,855 | ₩43,896 | ₩43,735 | ₩43,808 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩43,252 | ₩43,681 | ₩43,252 | ₩43,516 | +0.61% | 1.1만 |
|---|
| 2026.01.20 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,105 | ₩44,164 | ₩44,105 | ₩44,140 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,989 | ₩44,126 | ₩43,989 | ₩44,126 | +0.31% | 1천 |
|---|
| 2026.01.13 | ₩44,486 | ₩44,486 | ₩44,338 | ₩44,443 | -0.10% | 7천 |
|---|
| 2026.01.12 | ₩44,621 | ₩44,621 | ₩44,581 | ₩44,581 | -0.09% | 300 |
|---|
| 2026.01.09 | ₩44,499 | ₩44,543 | ₩44,499 | ₩44,543 | +0.10% | 6.7천 |
|---|
| 2026.01.08 | ₩44,231 | ₩44,318 | ₩44,164 | ₩44,318 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,616 | ₩44,382 | ₩41,616 | ₩44,382 | +6.65% | 900 |
|---|
| 2026.01.05 | ₩44,231 | ₩44,242 | ₩44,191 | ₩44,242 | +0.02% | 6.4천 |
|---|
| 2026.01.02 | ₩43,989 | ₩44,034 | ₩43,882 | ₩44,034 | +0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,499 | ₩44,499 | ₩44,400 | ₩44,400 | -0.22% | 1.1천 |
|---|
| 2025.12.29 | ₩43,037 | ₩44,416 | ₩43,037 | ₩44,416 | +3.20% | 1.1천 |
|---|
| 2025.12.26 | ₩44,633 | ₩44,687 | ₩44,620 | ₩44,621 | -0.03% | 3.2천 |
|---|
| 2025.12.24 | ₩44,499 | ₩44,624 | ₩44,499 | ₩44,624 | +0.28% | 4천 |
|---|
| 2025.12.23 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,150 | ₩44,248 | ₩44,150 | ₩44,248 | +0.22% | 500 |
|---|
| 2025.12.18 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,831 | ₩44,079 | ₩43,815 | ₩44,079 | +0.57% | 2.6천 |
|---|
| 2025.12.15 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,192 | ₩44,192 | ₩44,192 | ₩44,192 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩44,472 | ₩44,640 | ₩44,338 | ₩44,640 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,499 | ₩44,499 | ₩44,459 | ₩44,459 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩43,305 | ₩44,606 | ₩43,305 | ₩44,461 | +2.67% | 6.2천 |
|---|
| 2025.12.05 | ₩44,629 | ₩44,629 | ₩44,629 | ₩44,629 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,432 | ₩44,533 | ₩44,432 | ₩44,533 | +0.23% | 8.1천 |
|---|
| 2025.12.02 | ₩44,429 | ₩44,429 | ₩44,429 | ₩44,429 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,419 | ₩44,483 | ₩44,419 | ₩44,483 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩44,298 | ₩44,299 | ₩44,244 | ₩44,299 | +0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩43,997 | ₩43,997 | ₩43,997 | ₩43,997 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,600 | ₩43,641 | ₩42,434 | ₩43,375 | -0.52% | 6.5천 |
|---|
| 2025.11.21 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩43,668 | ₩43,668 | ₩42,600 | ₩42,600 | -2.44% | 300 |
|---|
| 2025.11.19 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,030 | ₩43,030 | ₩43,030 | ₩43,030 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,587 | ₩43,587 | ₩43,436 | ₩43,436 | -0.35% | 3.4천 |
|---|
| 2025.11.14 | ₩43,777 | ₩43,777 | ₩43,777 | ₩43,777 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩43,776 | ₩43,776 | ₩43,776 | ₩43,776 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,445 | ₩44,534 | ₩44,445 | ₩44,534 | +0.20% | 1천 |
|---|
| 2025.11.10 | ₩44,231 | ₩44,429 | ₩44,231 | ₩44,429 | +0.45% | 1.1천 |
|---|
| 2025.11.07 | ₩43,413 | ₩43,630 | ₩43,104 | ₩43,630 | +0.50% | 1.1천 |
|---|
| 2025.11.06 | ₩43,896 | ₩43,896 | ₩43,696 | ₩43,696 | -0.46% | 400 |
|---|
| 2025.11.05 | ₩44,432 | ₩44,432 | ₩44,258 | ₩44,258 | -0.39% | 100 |
|---|
| 2025.11.04 | ₩44,141 | ₩44,141 | ₩44,141 | ₩44,141 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩44,688 | ₩44,688 | ₩44,688 | ₩44,688 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩44,625 | ₩44,625 | ₩44,625 | ₩44,625 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩44,445 | ₩44,445 | ₩44,445 | ₩44,445 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩45,009 | ₩45,009 | ₩44,955 | ₩44,955 | -0.12% | 100 |
|---|
| 2025.10.28 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,555 | ₩44,555 | ₩44,555 | ₩44,555 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩43,922 | ₩43,922 | ₩43,913 | ₩43,913 | -0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩43,516 | ₩43,516 | ₩43,516 | ₩43,516 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩43,252 | ₩43,252 | ₩43,252 | ₩43,252 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,466 | ₩43,513 | ₩43,466 | ₩43,503 | +0.08% | 600 |
|---|
| 2025.10.20 | ₩43,466 | ₩43,513 | ₩43,466 | ₩43,513 | +0.11% | 2천 |
|---|
| 2025.10.17 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,132 | ₩43,138 | ₩43,104 | ₩43,138 | +0.01% | 800 |
|---|
| 2025.10.15 | ₩43,393 | ₩43,520 | ₩42,903 | ₩43,305 | -0.20% | 1만 |
|---|
| 2025.10.14 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩43,453 | ₩43,453 | ₩42,377 | ₩42,377 | -2.48% | 800 |
|---|