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 | ₩50,397 | ₩50,397 | ₩50,337 | ₩50,337 | -0.12% | 400 |
| 2026.10.08 | ₩50,116 | ₩50,257 | ₩49,995 | ₩50,063 | -0.10% | 900 |
| 2026.10.07 | ₩50,156 | ₩50,464 | ₩50,156 | ₩50,446 | +0.58% | 5.6천 |
| 2026.10.06 | ₩50,418 | ₩50,552 | ₩50,418 | ₩50,479 | +0.12% | 2.7천 |
| 2026.10.05 | ₩50,116 | ₩50,344 | ₩50,116 | ₩50,135 | +0.04% | 4.5천 |
| 2026.10.02 | ₩49,754 | ₩49,874 | ₩49,754 | ₩49,853 | +0.20% | 1천 |
| 2026.10.01 | ₩49,325 | ₩49,573 | ₩49,325 | ₩49,401 | +0.15% | 2.2천 |
| 2026.09.30 | ₩49,620 | ₩49,861 | ₩49,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,491 |
| -0.26% |
| 2.8천 |
| 2026.09.29 | ₩49,593 | ₩49,593 | ₩49,405 | ₩49,441 | -0.31% | 3.6천 |
|---|
| 2026.09.28 | ₩49,810 | ₩49,810 | ₩49,617 | ₩49,617 | -0.39% | 500 |
|---|
| 2026.09.25 | ₩49,861 | ₩50,116 | ₩49,861 | ₩50,050 | +0.38% | 9.4천 |
|---|
| 2026.09.24 | ₩49,861 | ₩49,861 | ₩49,722 | ₩49,782 | -0.16% | 1.7천 |
|---|
| 2026.09.23 | ₩49,620 | ₩49,794 | ₩49,620 | ₩49,693 | +0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩50,089 | ₩50,176 | ₩50,089 | ₩50,155 | +0.13% | 5천 |
|---|
| 2026.09.21 | ₩49,834 | ₩50,230 | ₩49,834 | ₩50,196 | +0.73% | 1.2천 |
|---|
| 2026.09.18 | ₩49,144 | ₩49,291 | ₩49,103 | ₩49,291 | +0.30% | 1.4천 |
|---|
| 2026.09.17 | ₩49,110 | ₩49,298 | ₩49,083 | ₩49,227 | +0.24% | 4.9천 |
|---|
| 2026.09.16 | ₩48,859 | ₩48,989 | ₩48,587 | ₩48,614 | -0.50% | 1.3만 |
|---|
| 2026.09.15 | ₩48,734 | ₩48,761 | ₩48,641 | ₩48,761 | +0.06% | 2.1천 |
|---|
| 2026.09.14 | ₩48,721 | ₩49,123 | ₩48,721 | ₩49,003 | +0.58% | 2.1천 |
|---|
| 2026.09.11 | ₩49,318 | ₩49,378 | ₩49,203 | ₩49,203 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩48,768 | ₩48,854 | ₩48,708 | ₩48,775 | +0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩49,063 | ₩49,063 | ₩48,987 | ₩48,987 | -0.16% | 900 |
|---|
| 2026.09.08 | ₩49,512 | ₩49,512 | ₩49,123 | ₩49,146 | -0.74% | 4.6천 |
|---|
| 2026.09.04 | ₩49,472 | ₩49,526 | ₩49,405 | ₩49,435 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩49,258 | ₩49,901 | ₩49,258 | ₩49,767 | +1.03% | 4.4천 |
|---|
| 2026.09.02 | ₩49,144 | ₩49,144 | ₩49,131 | ₩49,131 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩49,003 | ₩49,003 | ₩48,816 | ₩48,816 | -0.38% | 1.5천 |
|---|
| 2026.08.31 | ₩49,110 | ₩49,164 | ₩49,110 | ₩49,164 | +0.11% | 1.5천 |
|---|
| 2026.08.28 | ₩49,311 | ₩49,338 | ₩49,244 | ₩49,292 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩48,869 | ₩49,351 | ₩48,869 | ₩49,268 | +0.82% | 2만 |
|---|
| 2026.08.26 | ₩48,734 | ₩48,949 | ₩48,614 | ₩48,783 | +0.10% | 4.7천 |
|---|
| 2026.08.25 | ₩48,835 | ₩48,909 | ₩48,808 | ₩48,902 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩48,895 | ₩48,895 | ₩48,728 | ₩48,753 | -0.29% | 3.9천 |
|---|
| 2026.08.21 | ₩48,775 | ₩48,922 | ₩48,775 | ₩48,865 | +0.18% | 2.9천 |
|---|
| 2026.08.20 | ₩48,688 | ₩48,761 | ₩48,631 | ₩48,631 | -0.12% | 1.9천 |
|---|
| 2026.08.19 | ₩49,184 | ₩49,231 | ₩49,056 | ₩49,072 | -0.23% | 5.7천 |
|---|
| 2026.08.18 | ₩48,956 | ₩49,043 | ₩48,954 | ₩48,954 | -0.00% | 1.9천 |
|---|
| 2026.08.17 | ₩49,338 | ₩49,357 | ₩49,204 | ₩49,204 | -0.27% | 3.8천 |
|---|
| 2026.08.14 | ₩49,794 | ₩49,794 | ₩49,445 | ₩49,463 | -0.67% | 6.8천 |
|---|
| 2026.08.13 | ₩49,807 | ₩49,807 | ₩49,512 | ₩49,673 | -0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩49,292 | ₩49,432 | ₩49,244 | ₩49,290 | -0.01% | 8.8천 |
|---|
| 2026.08.11 | ₩49,432 | ₩49,445 | ₩49,190 | ₩49,211 | -0.45% | 4.3천 |
|---|
| 2026.08.10 | ₩49,673 | ₩49,673 | ₩49,418 | ₩49,494 | -0.36% | 2.6천 |
|---|
| 2026.08.07 | ₩49,519 | ₩49,589 | ₩49,512 | ₩49,589 | +0.14% | 3.2천 |
|---|
| 2026.08.06 | ₩49,244 | ₩49,351 | ₩49,244 | ₩49,260 | +0.03% | 3.6천 |
|---|
| 2026.08.05 | ₩49,620 | ₩49,620 | ₩49,298 | ₩49,321 | -0.60% | 3.6천 |
|---|
| 2026.08.04 | ₩48,533 | ₩49,539 | ₩48,533 | ₩49,376 | +1.74% | 5.1천 |
|---|
| 2026.08.03 | ₩48,279 | ₩48,513 | ₩48,279 | ₩48,452 | +0.36% | 2천 |
|---|
| 2026.07.31 | ₩47,501 | ₩47,796 | ₩47,420 | ₩47,725 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩46,978 | ₩47,326 | ₩46,911 | ₩47,210 | +0.49% | 1.8만 |
|---|
| 2026.07.29 | ₩46,555 | ₩47,192 | ₩46,374 | ₩46,384 | -0.37% | 1.1만 |
|---|
| 2026.07.28 | ₩47,206 | ₩47,219 | ₩47,045 | ₩47,066 | -0.30% | 9.7천 |
|---|
| 2026.07.27 | ₩47,259 | ₩47,259 | ₩46,794 | ₩46,909 | -0.74% | 4천 |
|---|
| 2026.07.24 | ₩47,192 | ₩47,192 | ₩46,905 | ₩46,905 | -0.61% | 1.7천 |
|---|
| 2026.07.23 | ₩46,991 | ₩47,045 | ₩46,857 | ₩46,959 | -0.07% | 7.9천 |
|---|
| 2026.07.22 | ₩47,796 | ₩47,849 | ₩47,765 | ₩47,765 | -0.06% | 700 |
|---|
| 2026.07.21 | ₩47,756 | ₩47,970 | ₩47,702 | ₩47,887 | +0.28% | 7.3천 |
|---|
| 2026.07.20 | ₩47,608 | ₩47,662 | ₩47,467 | ₩47,467 | -0.30% | 6.3천 |
|---|
| 2026.07.17 | ₩47,635 | ₩47,782 | ₩47,494 | ₩47,556 | -0.17% | 1만 |
|---|
| 2026.07.16 | ₩48,211 | ₩48,279 | ₩47,989 | ₩47,989 | -0.46% | 3.8천 |
|---|
| 2026.07.15 | ₩48,285 | ₩48,386 | ₩48,238 | ₩48,355 | +0.14% | 3.2천 |
|---|
| 2026.07.14 | ₩47,762 | ₩48,309 | ₩47,762 | ₩48,309 | +1.15% | 1만 |
|---|
| 2026.07.13 | ₩47,983 | ₩47,997 | ₩47,796 | ₩47,806 | -0.37% | 5.1천 |
|---|
| 2026.07.10 | ₩48,131 | ₩48,292 | ₩48,131 | ₩48,222 | +0.19% | 8.3천 |
|---|
| 2026.07.09 | ₩47,675 | ₩47,904 | ₩47,675 | ₩47,904 | +0.48% | 1.3천 |
|---|
| 2026.07.08 | ₩47,487 | ₩47,621 | ₩47,434 | ₩47,597 | +0.23% | 4.3천 |
|---|
| 2026.07.07 | ₩47,756 | ₩47,782 | ₩47,487 | ₩47,667 | -0.19% | 5.1천 |
|---|
| 2026.07.06 | ₩47,608 | ₩47,970 | ₩47,554 | ₩47,817 | +0.44% | 8.6천 |
|---|
| 2026.07.02 | ₩47,595 | ₩47,595 | ₩47,125 | ₩47,408 | -0.39% | 6.7천 |
|---|
| 2026.07.01 | ₩47,326 | ₩47,514 | ₩47,232 | ₩47,361 | +0.07% | 2천 |
|---|
| 2026.06.30 | ₩47,165 | ₩47,487 | ₩47,051 | ₩47,352 | +0.40% | 9.3천 |
|---|
| 2026.06.29 | ₩46,468 | ₩47,045 | ₩46,468 | ₩46,913 | +0.96% | 4.5천 |
|---|
| 2026.06.26 | ₩46,495 | ₩46,656 | ₩46,386 | ₩46,386 | -0.23% | 3천 |
|---|
| 2026.06.25 | ₩46,455 | ₩46,495 | ₩46,223 | ₩46,223 | -0.50% | 1.5만 |
|---|
| 2026.06.24 | ₩46,870 | ₩46,870 | ₩46,414 | ₩46,428 | -0.94% | 1.5천 |
|---|
| 2026.06.23 | ₩46,777 | ₩46,951 | ₩46,534 | ₩46,641 | -0.29% | 3.3천 |
|---|
| 2026.06.22 | ₩47,313 | ₩47,474 | ₩47,206 | ₩47,290 | -0.05% | 4천 |
|---|
| 2026.06.18 | ₩47,756 | ₩47,823 | ₩47,688 | ₩47,722 | -0.07% | 9천 |
|---|
| 2026.06.17 | ₩47,608 | ₩47,715 | ₩47,096 | ₩47,096 | -1.08% | 1.8천 |
|---|
| 2026.06.16 | ₩47,729 | ₩47,903 | ₩47,726 | ₩47,726 | -0.01% | 2.3천 |
|---|
| 2026.06.15 | ₩48,053 | ₩48,185 | ₩47,930 | ₩47,983 | -0.15% | 5.9천 |
|---|
| 2026.06.12 | ₩46,616 | ₩47,192 | ₩46,616 | ₩47,069 | +0.97% | 5.4천 |
|---|
| 2026.06.11 | ₩46,334 | ₩47,139 | ₩46,294 | ₩47,010 | +1.46% | 5.9천 |
|---|
| 2026.06.10 | ₩46,535 | ₩46,642 | ₩46,262 | ₩46,262 | -0.59% | 4.4천 |
|---|
| 2026.06.09 | ₩47,407 | ₩47,407 | ₩46,153 | ₩47,007 | -0.84% | 3.5천 |
|---|
| 2026.06.08 | ₩46,589 | ₩47,593 | ₩46,589 | ₩47,314 | +1.56% | 1.9천 |
|---|
| 2026.06.05 | ₩48,104 | ₩48,114 | ₩47,184 | ₩47,184 | -1.91% | 1.3만 |
|---|
| 2026.06.04 | ₩48,654 | ₩48,708 | ₩48,533 | ₩48,579 | -0.15% | 3.8천 |
|---|
| 2026.06.03 | ₩48,627 | ₩48,681 | ₩48,433 | ₩48,509 | -0.24% | 6.8천 |
|---|
| 2026.06.02 | ₩49,030 | ₩49,030 | ₩48,761 | ₩48,846 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩48,694 | ₩49,003 | ₩48,681 | ₩48,879 | +0.38% | 6.1천 |
|---|
| 2026.05.29 | ₩48,775 | ₩48,828 | ₩48,775 | ₩48,819 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩48,372 | ₩48,734 | ₩48,372 | ₩48,700 | +0.68% | 7.5천 |
|---|
| 2026.05.27 | ₩48,238 | ₩48,413 | ₩48,215 | ₩48,358 | +0.25% | 2.6천 |
|---|
| 2026.05.26 | ₩48,372 | ₩48,372 | ₩48,171 | ₩48,272 | -0.21% | 6.1천 |
|---|
| 2026.05.22 | ₩47,983 | ₩48,185 | ₩47,983 | ₩48,016 | +0.07% | 5.7천 |
|---|
| 2026.05.21 | ₩47,729 | ₩47,983 | ₩47,729 | ₩47,928 | +0.42% | 1.1천 |
|---|
| 2026.05.20 | ₩46,039 | ₩47,903 | ₩46,039 | ₩47,884 | +4.01% | 2.9천 |
|---|
| 2026.05.19 | ₩47,407 | ₩47,581 | ₩47,330 | ₩47,345 | -0.13% | 7.1천 |
|---|
| 2026.05.18 | ₩47,782 | ₩47,782 | ₩47,407 | ₩47,672 | -0.23% | 4.1천 |
|---|
| 2026.05.15 | ₩47,970 | ₩48,037 | ₩47,776 | ₩47,780 | -0.40% | 7천 |
|---|
| 2026.05.14 | ₩48,480 | ₩48,600 | ₩48,292 | ₩48,370 | -0.23% | 5.6천 |
|---|
| 2026.05.13 | ₩47,756 | ₩48,171 | ₩47,756 | ₩47,979 | +0.47% | 6.8천 |
|---|
| 2026.05.12 | ₩47,528 | ₩47,662 | ₩47,072 | ₩47,548 | +0.04% | 5.4천 |
|---|
| 2026.05.11 | ₩47,715 | ₩47,890 | ₩47,609 | ₩47,609 | -0.22% | 4.5천 |
|---|
| 2026.05.08 | ₩47,635 | ₩47,682 | ₩47,501 | ₩47,562 | -0.15% | 6.8천 |
|---|
| 2026.05.07 | ₩47,460 | ₩47,460 | ₩47,061 | ₩47,061 | -0.84% | 9.8천 |
|---|
| 2026.05.06 | ₩46,991 | ₩47,182 | ₩46,991 | ₩47,175 | +0.39% | 5.6천 |
|---|
| 2026.05.05 | ₩46,441 | ₩46,508 | ₩46,254 | ₩46,341 | -0.22% | 4.6천 |
|---|
| 2026.05.04 | ₩46,093 | ₩46,146 | ₩45,898 | ₩45,938 | -0.33% | 4.5천 |
|---|
| 2026.05.01 | ₩46,388 | ₩46,428 | ₩46,153 | ₩46,153 | -0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩45,637 | ₩46,106 | ₩45,637 | ₩45,929 | +0.64% | 2.5천 |
|---|
| 2026.04.29 | ₩45,663 | ₩45,663 | ₩45,395 | ₩45,513 | -0.33% | 6.8천 |
|---|
| 2026.04.28 | ₩45,556 | ₩45,677 | ₩45,503 | ₩45,556 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩45,730 | ₩45,851 | ₩45,529 | ₩45,718 | -0.03% | 3.9천 |
|---|
| 2026.04.24 | ₩45,355 | ₩45,635 | ₩45,355 | ₩45,599 | +0.54% | 2.2천 |
|---|
| 2026.04.23 | ₩45,315 | ₩45,315 | ₩44,832 | ₩45,103 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩45,315 | ₩45,382 | ₩45,315 | ₩45,378 | +0.14% | 3.9천 |
|---|
| 2026.04.21 | ₩45,234 | ₩45,234 | ₩44,756 | ₩44,756 | -1.06% | 4.4천 |
|---|
| 2026.04.20 | ₩45,033 | ₩45,100 | ₩44,979 | ₩45,051 | +0.04% | 7.2천 |
|---|
| 2026.04.17 | ₩45,234 | ₩45,315 | ₩45,140 | ₩45,269 | +0.08% | 4.3천 |
|---|
| 2026.04.16 | ₩44,611 | ₩44,792 | ₩44,537 | ₩44,754 | +0.32% | 2.9천 |
|---|
| 2026.04.15 | ₩44,550 | ₩44,658 | ₩43,853 | ₩44,658 | +0.24% | 2.8만 |
|---|
| 2026.04.14 | ₩44,094 | ₩44,175 | ₩44,094 | ₩44,163 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩43,182 | ₩43,510 | ₩43,182 | ₩43,510 | +0.76% | 7천 |
|---|
| 2026.04.10 | ₩43,236 | ₩43,236 | ₩43,062 | ₩43,107 | -0.30% | 3.1천 |
|---|
| 2026.04.09 | ₩42,633 | ₩43,115 | ₩42,606 | ₩43,071 | +1.03% | 1.2만 |
|---|
| 2026.04.08 | ₩42,700 | ₩42,776 | ₩42,485 | ₩42,690 | -0.02% | 3.6천 |
|---|
| 2026.04.07 | ₩41,359 | ₩41,654 | ₩41,211 | ₩41,650 | +0.70% | 7.4천 |
|---|
| 2026.04.06 | ₩41,466 | ₩41,654 | ₩41,466 | ₩41,627 | +0.39% | 3.5천 |
|---|
| 2026.04.02 | ₩40,836 | ₩41,452 | ₩40,836 | ₩41,444 | +1.49% | 1.4만 |
|---|
| 2026.04.01 | ₩41,520 | ₩41,607 | ₩41,385 | ₩41,466 | -0.13% | 1.3천 |
|---|
| 2026.03.31 | ₩40,567 | ₩41,113 | ₩40,460 | ₩41,113 | +1.35% | 1.3만 |
|---|
| 2026.03.30 | ₩40,071 | ₩40,111 | ₩39,763 | ₩39,836 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩40,393 | ₩40,393 | ₩40,034 | ₩40,055 | -0.84% | 3.8천 |
|---|
| 2026.03.26 | ₩39,897 | ₩41,385 | ₩39,897 | ₩40,798 | +2.26% | 4.4천 |
|---|
| 2026.03.25 | ₩41,654 | ₩41,654 | ₩41,485 | ₩41,485 | -0.41% | 3.8천 |
|---|
| 2026.03.24 | ₩41,265 | ₩41,419 | ₩41,194 | ₩41,194 | -0.17% | 1.6천 |
|---|
| 2026.03.23 | ₩41,654 | ₩41,774 | ₩41,359 | ₩41,510 | -0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩41,359 | ₩41,359 | ₩40,916 | ₩41,018 | -0.82% | 2.2천 |
|---|
| 2026.03.19 | ₩41,533 | ₩41,607 | ₩41,479 | ₩41,599 | +0.16% | 1.3천 |
|---|
| 2026.03.18 | ₩42,297 | ₩42,297 | ₩41,746 | ₩41,746 | -1.30% | 1.2만 |
|---|
| 2026.03.17 | ₩42,659 | ₩42,659 | ₩42,358 | ₩42,358 | -0.71% | 1.8천 |
|---|
| 2026.03.16 | ₩42,378 | ₩42,472 | ₩42,342 | ₩42,342 | -0.09% | 8.1만 |
|---|
| 2026.03.13 | ₩42,633 | ₩42,633 | ₩41,910 | ₩41,910 | -1.70% | 2.4만 |
|---|
| 2026.03.12 | ₩42,633 | ₩42,633 | ₩42,299 | ₩42,299 | -0.78% | 1.2천 |
|---|
| 2026.03.11 | ₩43,075 | ₩43,075 | ₩42,767 | ₩42,908 | -0.39% | 7.9천 |
|---|
| 2026.03.10 | ₩42,928 | ₩43,236 | ₩42,897 | ₩42,897 | -0.07% | 7.6만 |
|---|
| 2026.03.09 | ₩42,499 | ₩43,022 | ₩42,405 | ₩42,973 | +1.12% | 8.6천 |
|---|
| 2026.03.06 | ₩42,579 | ₩42,686 | ₩42,579 | ₩42,617 | +0.09% | 2.2천 |
|---|
| 2026.03.05 | ₩43,129 | ₩43,129 | ₩42,740 | ₩43,071 | -0.13% | 1.8천 |
|---|
| 2026.03.04 | ₩43,209 | ₩43,370 | ₩43,209 | ₩43,232 | +0.05% | 2천 |
|---|
| 2026.03.03 | ₩42,579 | ₩42,981 | ₩42,566 | ₩42,878 | +0.70% | 6.8천 |
|---|
| 2026.03.02 | ₩42,928 | ₩43,196 | ₩42,928 | ₩43,158 | +0.54% | 4.3천 |
|---|
| 2026.02.27 | ₩42,981 | ₩43,075 | ₩42,908 | ₩43,064 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩43,370 | ₩43,370 | ₩43,270 | ₩43,333 | -0.09% | 2.2만 |
|---|
| 2026.02.25 | ₩43,692 | ₩43,799 | ₩43,692 | ₩43,758 | +0.15% | 10.9만 |
|---|
| 2026.02.24 | ₩43,035 | ₩43,424 | ₩43,035 | ₩43,347 | +0.73% | 9.4천 |
|---|
| 2026.02.23 | ₩43,263 | ₩43,263 | ₩42,941 | ₩43,000 | -0.61% | 11.6만 |
|---|
| 2026.02.20 | ₩43,209 | ₩43,571 | ₩43,209 | ₩43,464 | +0.59% | 8.2천 |
|---|
| 2026.02.19 | ₩43,303 | ₩43,303 | ₩42,807 | ₩43,129 | -0.40% | 29.4만 |
|---|
| 2026.02.18 | ₩43,370 | ₩43,370 | ₩43,129 | ₩43,264 | -0.24% | 6.3천 |
|---|
| 2026.02.17 | ₩42,633 | ₩43,102 | ₩42,633 | ₩43,062 | +1.01% | 1.7만 |
|---|
| 2026.02.13 | ₩43,223 | ₩43,223 | ₩42,867 | ₩42,917 | -0.71% | 9.6천 |
|---|
| 2026.02.12 | ₩43,866 | ₩43,866 | ₩43,089 | ₩43,105 | -1.74% | 4.9천 |
|---|
| 2026.02.11 | ₩43,813 | ₩43,978 | ₩43,813 | ₩43,905 | +0.21% | 8.6천 |
|---|
| 2026.02.10 | ₩44,215 | ₩44,215 | ₩43,995 | ₩43,995 | -0.50% | 6.9천 |
|---|
| 2026.02.09 | ₩44,228 | ₩44,228 | ₩44,135 | ₩44,187 | -0.09% | 6.1천 |
|---|
| 2026.02.06 | ₩43,705 | ₩43,954 | ₩43,705 | ₩43,954 | +0.57% | 2.7만 |
|---|
| 2026.02.05 | ₩43,477 | ₩43,477 | ₩43,102 | ₩43,192 | -0.66% | 1.6만 |
|---|
| 2026.02.04 | ₩44,001 | ₩44,001 | ₩43,755 | ₩43,755 | -0.56% | 1.9만 |
|---|
| 2026.02.03 | ₩43,907 | ₩43,983 | ₩43,880 | ₩43,983 | +0.17% | 3.1천 |
|---|
| 2026.02.02 | ₩44,456 | ₩44,564 | ₩44,376 | ₩44,418 | -0.09% | 5.8천 |
|---|
| 2026.01.30 | ₩44,242 | ₩44,296 | ₩44,121 | ₩44,183 | -0.13% | 7.8천 |
|---|
| 2026.01.29 | ₩43,947 | ₩44,237 | ₩43,947 | ₩44,237 | +0.66% | 2.9천 |
|---|
| 2026.01.28 | ₩44,316 | ₩44,430 | ₩44,279 | ₩44,397 | +0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩44,353 | ₩44,443 | ₩44,349 | ₩44,373 | +0.05% | 6.5천 |
|---|
| 2026.01.26 | ₩44,148 | ₩44,199 | ₩44,148 | ₩44,199 | +0.12% | 3천 |
|---|
| 2026.01.23 | ₩43,893 | ₩43,893 | ₩43,826 | ₩43,887 | -0.02% | 3.2천 |
|---|
| 2026.01.22 | ₩43,853 | ₩43,893 | ₩43,732 | ₩43,806 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩43,250 | ₩43,679 | ₩43,250 | ₩43,514 | +0.61% | 1.1만 |
|---|
| 2026.01.20 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,102 | ₩44,161 | ₩44,102 | ₩44,137 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩44,151 | ₩44,151 | ₩44,151 | ₩44,151 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,987 | ₩44,124 | ₩43,987 | ₩44,124 | +0.31% | 1천 |
|---|
| 2026.01.13 | ₩44,483 | ₩44,483 | ₩44,336 | ₩44,440 | -0.10% | 7천 |
|---|
| 2026.01.12 | ₩44,619 | ₩44,619 | ₩44,579 | ₩44,579 | -0.09% | 300 |
|---|
| 2026.01.09 | ₩44,497 | ₩44,541 | ₩44,497 | ₩44,541 | +0.10% | 6.7천 |
|---|
| 2026.01.08 | ₩44,228 | ₩44,316 | ₩44,161 | ₩44,316 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩44,349 | ₩44,349 | ₩44,349 | ₩44,349 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,613 | ₩44,380 | ₩41,613 | ₩44,380 | +6.65% | 900 |
|---|
| 2026.01.05 | ₩44,228 | ₩44,239 | ₩44,188 | ₩44,239 | +0.02% | 6.4천 |
|---|
| 2026.01.02 | ₩43,987 | ₩44,031 | ₩43,880 | ₩44,031 | +0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩44,121 | ₩44,121 | ₩44,121 | ₩44,121 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,497 | ₩44,497 | ₩44,397 | ₩44,397 | -0.22% | 1.1천 |
|---|
| 2025.12.29 | ₩43,035 | ₩44,414 | ₩43,035 | ₩44,414 | +3.20% | 1.1천 |
|---|
| 2025.12.26 | ₩44,631 | ₩44,684 | ₩44,617 | ₩44,619 | -0.03% | 3.2천 |
|---|
| 2025.12.24 | ₩44,497 | ₩44,621 | ₩44,497 | ₩44,621 | +0.28% | 4천 |
|---|
| 2025.12.23 | ₩44,481 | ₩44,481 | ₩44,481 | ₩44,481 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,148 | ₩44,246 | ₩44,148 | ₩44,246 | +0.22% | 500 |
|---|
| 2025.12.18 | ₩43,858 | ₩43,858 | ₩43,858 | ₩43,858 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,486 | ₩43,486 | ₩43,486 | ₩43,486 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,829 | ₩44,077 | ₩43,813 | ₩44,077 | +0.57% | 2.6천 |
|---|
| 2025.12.15 | ₩44,098 | ₩44,098 | ₩44,098 | ₩44,098 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,190 | ₩44,190 | ₩44,190 | ₩44,190 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩44,470 | ₩44,638 | ₩44,336 | ₩44,638 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩44,663 | ₩44,663 | ₩44,663 | ₩44,663 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,497 | ₩44,497 | ₩44,456 | ₩44,456 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩43,303 | ₩44,604 | ₩43,303 | ₩44,459 | +2.67% | 6.2천 |
|---|
| 2025.12.05 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,497 | ₩44,497 | ₩44,497 | ₩44,497 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,430 | ₩44,530 | ₩44,430 | ₩44,530 | +0.23% | 8.1천 |
|---|
| 2025.12.02 | ₩44,427 | ₩44,427 | ₩44,427 | ₩44,427 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,416 | ₩44,481 | ₩44,416 | ₩44,481 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩44,296 | ₩44,297 | ₩44,242 | ₩44,297 | +0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,598 | ₩43,638 | ₩42,431 | ₩43,373 | -0.52% | 6.5천 |
|---|
| 2025.11.21 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩43,665 | ₩43,665 | ₩42,598 | ₩42,598 | -2.44% | 300 |
|---|
| 2025.11.19 | ₩43,233 | ₩43,233 | ₩43,233 | ₩43,233 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,028 | ₩43,028 | ₩43,028 | ₩43,028 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,585 | ₩43,585 | ₩43,433 | ₩43,433 | -0.35% | 3.4천 |
|---|
| 2025.11.14 | ₩43,775 | ₩43,775 | ₩43,775 | ₩43,775 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,443 | ₩44,532 | ₩44,443 | ₩44,532 | +0.20% | 1천 |
|---|
| 2025.11.10 | ₩44,228 | ₩44,427 | ₩44,228 | ₩44,427 | +0.45% | 1.1천 |
|---|
| 2025.11.07 | ₩43,410 | ₩43,628 | ₩43,102 | ₩43,628 | +0.50% | 1.1천 |
|---|
| 2025.11.06 | ₩43,893 | ₩43,893 | ₩43,693 | ₩43,693 | -0.46% | 400 |
|---|
| 2025.11.05 | ₩44,430 | ₩44,430 | ₩44,255 | ₩44,255 | -0.39% | 100 |
|---|
| 2025.11.04 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩44,686 | ₩44,686 | ₩44,686 | ₩44,686 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩44,443 | ₩44,443 | ₩44,443 | ₩44,443 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩45,006 | ₩45,006 | ₩44,953 | ₩44,953 | -0.12% | 100 |
|---|
| 2025.10.28 | ₩44,853 | ₩44,853 | ₩44,853 | ₩44,853 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,553 | ₩44,553 | ₩44,553 | ₩44,553 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩43,920 | ₩43,920 | ₩43,911 | ₩43,911 | -0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,464 | ₩43,511 | ₩43,464 | ₩43,500 | +0.08% | 600 |
|---|
| 2025.10.20 | ₩43,464 | ₩43,511 | ₩43,464 | ₩43,511 | +0.11% | 2천 |
|---|
| 2025.10.17 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,130 | ₩43,136 | ₩43,102 | ₩43,136 | +0.01% | 800 |
|---|
| 2025.10.15 | ₩43,390 | ₩43,518 | ₩42,901 | ₩43,303 | -0.20% | 1만 |
|---|
| 2025.10.14 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩43,101 | ₩43,101 | ₩43,101 | ₩43,101 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩43,451 | ₩43,451 | ₩42,375 | ₩42,375 | -2.48% | 800 |
|---|