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 | ₩50,358 | ₩50,358 | ₩50,298 | ₩50,298 | -0.12% | 400 |
| 2026.10.08 | ₩50,077 | ₩50,217 | ₩49,956 | ₩50,024 | -0.10% | 900 |
| 2026.10.07 | ₩50,117 | ₩50,425 | ₩50,117 | ₩50,406 | +0.58% | 5.6천 |
| 2026.10.06 | ₩50,378 | ₩50,512 | ₩50,378 | ₩50,440 | +0.12% | 2.7천 |
| 2026.10.05 | ₩50,077 | ₩50,304 | ₩50,077 | ₩50,095 | +0.04% | 4.5천 |
| 2026.10.02 | ₩49,715 | ₩49,835 | ₩49,715 | ₩49,814 | +0.20% | 1천 |
| 2026.10.01 | ₩49,286 | ₩49,534 | ₩49,286 | ₩49,362 | +0.15% | 2.2천 |
| 2026.09.30 | ₩49,581 | ₩49,822 | ₩49,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,452 |
| -0.26% |
| 2.8천 |
| 2026.09.29 | ₩49,554 | ₩49,554 | ₩49,366 | ₩49,403 | -0.31% | 3.6천 |
|---|
| 2026.09.28 | ₩49,771 | ₩49,771 | ₩49,578 | ₩49,578 | -0.39% | 500 |
|---|
| 2026.09.25 | ₩49,822 | ₩50,077 | ₩49,822 | ₩50,011 | +0.38% | 9.4천 |
|---|
| 2026.09.24 | ₩49,822 | ₩49,822 | ₩49,683 | ₩49,743 | -0.16% | 1.7천 |
|---|
| 2026.09.23 | ₩49,581 | ₩49,755 | ₩49,581 | ₩49,654 | +0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩50,050 | ₩50,137 | ₩50,050 | ₩50,115 | +0.13% | 5천 |
|---|
| 2026.09.21 | ₩49,795 | ₩50,190 | ₩49,795 | ₩50,157 | +0.73% | 1.2천 |
|---|
| 2026.09.18 | ₩49,105 | ₩49,252 | ₩49,065 | ₩49,252 | +0.30% | 1.4천 |
|---|
| 2026.09.17 | ₩49,072 | ₩49,259 | ₩49,045 | ₩49,188 | +0.24% | 4.9천 |
|---|
| 2026.09.16 | ₩48,821 | ₩48,951 | ₩48,549 | ₩48,576 | -0.50% | 1.3만 |
|---|
| 2026.09.15 | ₩48,696 | ₩48,723 | ₩48,603 | ₩48,723 | +0.06% | 2.1천 |
|---|
| 2026.09.14 | ₩48,683 | ₩49,085 | ₩48,683 | ₩48,964 | +0.58% | 2.1천 |
|---|
| 2026.09.11 | ₩49,279 | ₩49,340 | ₩49,164 | ₩49,164 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩48,730 | ₩48,816 | ₩48,670 | ₩48,737 | +0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩49,025 | ₩49,025 | ₩48,948 | ₩48,948 | -0.16% | 900 |
|---|
| 2026.09.08 | ₩49,474 | ₩49,474 | ₩49,085 | ₩49,108 | -0.74% | 4.6천 |
|---|
| 2026.09.04 | ₩49,433 | ₩49,487 | ₩49,366 | ₩49,396 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩49,219 | ₩49,862 | ₩49,219 | ₩49,728 | +1.03% | 4.4천 |
|---|
| 2026.09.02 | ₩49,105 | ₩49,105 | ₩49,093 | ₩49,093 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩48,964 | ₩48,964 | ₩48,778 | ₩48,778 | -0.38% | 1.5천 |
|---|
| 2026.08.31 | ₩49,072 | ₩49,125 | ₩49,072 | ₩49,125 | +0.11% | 1.5천 |
|---|
| 2026.08.28 | ₩49,273 | ₩49,299 | ₩49,206 | ₩49,254 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩48,830 | ₩49,313 | ₩48,830 | ₩49,230 | +0.82% | 2만 |
|---|
| 2026.08.26 | ₩48,696 | ₩48,911 | ₩48,576 | ₩48,745 | +0.10% | 4.7천 |
|---|
| 2026.08.25 | ₩48,797 | ₩48,871 | ₩48,770 | ₩48,864 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩48,857 | ₩48,857 | ₩48,690 | ₩48,715 | -0.29% | 3.9천 |
|---|
| 2026.08.21 | ₩48,737 | ₩48,884 | ₩48,737 | ₩48,826 | +0.18% | 2.9천 |
|---|
| 2026.08.20 | ₩48,649 | ₩48,723 | ₩48,593 | ₩48,593 | -0.12% | 1.9천 |
|---|
| 2026.08.19 | ₩49,145 | ₩49,192 | ₩49,018 | ₩49,034 | -0.23% | 5.7천 |
|---|
| 2026.08.18 | ₩48,917 | ₩49,005 | ₩48,916 | ₩48,916 | -0.00% | 1.9천 |
|---|
| 2026.08.17 | ₩49,299 | ₩49,318 | ₩49,165 | ₩49,165 | -0.27% | 3.8천 |
|---|
| 2026.08.14 | ₩49,755 | ₩49,755 | ₩49,407 | ₩49,424 | -0.67% | 6.8천 |
|---|
| 2026.08.13 | ₩49,768 | ₩49,768 | ₩49,474 | ₩49,634 | -0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩49,254 | ₩49,393 | ₩49,206 | ₩49,251 | -0.01% | 8.8천 |
|---|
| 2026.08.11 | ₩49,393 | ₩49,407 | ₩49,152 | ₩49,172 | -0.45% | 4.3천 |
|---|
| 2026.08.10 | ₩49,634 | ₩49,634 | ₩49,380 | ₩49,455 | -0.36% | 2.6천 |
|---|
| 2026.08.07 | ₩49,480 | ₩49,550 | ₩49,474 | ₩49,550 | +0.14% | 3.2천 |
|---|
| 2026.08.06 | ₩49,206 | ₩49,313 | ₩49,206 | ₩49,222 | +0.03% | 3.6천 |
|---|
| 2026.08.05 | ₩49,581 | ₩49,581 | ₩49,259 | ₩49,282 | -0.60% | 3.6천 |
|---|
| 2026.08.04 | ₩48,495 | ₩49,500 | ₩48,495 | ₩49,337 | +1.74% | 5.1천 |
|---|
| 2026.08.03 | ₩48,241 | ₩48,475 | ₩48,241 | ₩48,414 | +0.36% | 2천 |
|---|
| 2026.07.31 | ₩47,464 | ₩47,758 | ₩47,383 | ₩47,687 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩46,941 | ₩47,289 | ₩46,874 | ₩47,173 | +0.49% | 1.8만 |
|---|
| 2026.07.29 | ₩46,519 | ₩47,155 | ₩46,338 | ₩46,347 | -0.37% | 1.1만 |
|---|
| 2026.07.28 | ₩47,169 | ₩47,182 | ₩47,008 | ₩47,029 | -0.30% | 9.7천 |
|---|
| 2026.07.27 | ₩47,222 | ₩47,222 | ₩46,757 | ₩46,873 | -0.74% | 4천 |
|---|
| 2026.07.24 | ₩47,155 | ₩47,155 | ₩46,869 | ₩46,869 | -0.61% | 1.7천 |
|---|
| 2026.07.23 | ₩46,954 | ₩47,008 | ₩46,820 | ₩46,922 | -0.07% | 7.9천 |
|---|
| 2026.07.22 | ₩47,758 | ₩47,812 | ₩47,727 | ₩47,727 | -0.06% | 700 |
|---|
| 2026.07.21 | ₩47,718 | ₩47,933 | ₩47,665 | ₩47,849 | +0.28% | 7.3천 |
|---|
| 2026.07.20 | ₩47,571 | ₩47,624 | ₩47,430 | ₩47,430 | -0.30% | 6.3천 |
|---|
| 2026.07.17 | ₩47,598 | ₩47,745 | ₩47,457 | ₩47,518 | -0.17% | 1만 |
|---|
| 2026.07.16 | ₩48,174 | ₩48,241 | ₩47,951 | ₩47,951 | -0.46% | 3.8천 |
|---|
| 2026.07.15 | ₩48,247 | ₩48,348 | ₩48,201 | ₩48,317 | +0.14% | 3.2천 |
|---|
| 2026.07.14 | ₩47,725 | ₩48,272 | ₩47,725 | ₩48,272 | +1.15% | 1만 |
|---|
| 2026.07.13 | ₩47,946 | ₩47,959 | ₩47,758 | ₩47,769 | -0.37% | 5.1천 |
|---|
| 2026.07.10 | ₩48,093 | ₩48,254 | ₩48,093 | ₩48,184 | +0.19% | 8.3천 |
|---|
| 2026.07.09 | ₩47,638 | ₩47,867 | ₩47,638 | ₩47,867 | +0.48% | 1.3천 |
|---|
| 2026.07.08 | ₩47,450 | ₩47,584 | ₩47,397 | ₩47,560 | +0.23% | 4.3천 |
|---|
| 2026.07.07 | ₩47,718 | ₩47,745 | ₩47,450 | ₩47,630 | -0.19% | 5.1천 |
|---|
| 2026.07.06 | ₩47,571 | ₩47,933 | ₩47,517 | ₩47,780 | +0.44% | 8.6천 |
|---|
| 2026.07.02 | ₩47,557 | ₩47,557 | ₩47,088 | ₩47,371 | -0.39% | 6.7천 |
|---|
| 2026.07.01 | ₩47,289 | ₩47,477 | ₩47,196 | ₩47,324 | +0.07% | 2천 |
|---|
| 2026.06.30 | ₩47,129 | ₩47,450 | ₩47,015 | ₩47,315 | +0.40% | 9.3천 |
|---|
| 2026.06.29 | ₩46,432 | ₩47,008 | ₩46,432 | ₩46,877 | +0.96% | 4.5천 |
|---|
| 2026.06.26 | ₩46,458 | ₩46,619 | ₩46,350 | ₩46,350 | -0.23% | 3천 |
|---|
| 2026.06.25 | ₩46,418 | ₩46,458 | ₩46,186 | ₩46,186 | -0.50% | 1.5만 |
|---|
| 2026.06.24 | ₩46,834 | ₩46,834 | ₩46,378 | ₩46,391 | -0.94% | 1.5천 |
|---|
| 2026.06.23 | ₩46,740 | ₩46,914 | ₩46,497 | ₩46,605 | -0.29% | 3.3천 |
|---|
| 2026.06.22 | ₩47,276 | ₩47,437 | ₩47,169 | ₩47,253 | -0.05% | 4천 |
|---|
| 2026.06.18 | ₩47,718 | ₩47,785 | ₩47,651 | ₩47,685 | -0.07% | 9천 |
|---|
| 2026.06.17 | ₩47,571 | ₩47,678 | ₩47,059 | ₩47,059 | -1.08% | 1.8천 |
|---|
| 2026.06.16 | ₩47,691 | ₩47,866 | ₩47,689 | ₩47,689 | -0.01% | 2.3천 |
|---|
| 2026.06.15 | ₩48,016 | ₩48,147 | ₩47,892 | ₩47,946 | -0.15% | 5.9천 |
|---|
| 2026.06.12 | ₩46,579 | ₩47,155 | ₩46,579 | ₩47,032 | +0.97% | 5.4천 |
|---|
| 2026.06.11 | ₩46,298 | ₩47,102 | ₩46,257 | ₩46,973 | +1.46% | 5.9천 |
|---|
| 2026.06.10 | ₩46,499 | ₩46,606 | ₩46,225 | ₩46,225 | -0.59% | 4.4천 |
|---|
| 2026.06.09 | ₩47,370 | ₩47,370 | ₩46,117 | ₩46,970 | -0.84% | 3.5천 |
|---|
| 2026.06.08 | ₩46,552 | ₩47,556 | ₩46,552 | ₩47,277 | +1.56% | 1.9천 |
|---|
| 2026.06.05 | ₩48,067 | ₩48,076 | ₩47,147 | ₩47,147 | -1.91% | 1.3만 |
|---|
| 2026.06.04 | ₩48,616 | ₩48,670 | ₩48,495 | ₩48,541 | -0.15% | 3.8천 |
|---|
| 2026.06.03 | ₩48,589 | ₩48,643 | ₩48,395 | ₩48,471 | -0.24% | 6.8천 |
|---|
| 2026.06.02 | ₩48,991 | ₩48,991 | ₩48,723 | ₩48,808 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩48,656 | ₩48,964 | ₩48,643 | ₩48,841 | +0.38% | 6.1천 |
|---|
| 2026.05.29 | ₩48,737 | ₩48,790 | ₩48,737 | ₩48,781 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩48,335 | ₩48,696 | ₩48,335 | ₩48,661 | +0.68% | 7.5천 |
|---|
| 2026.05.27 | ₩48,201 | ₩48,375 | ₩48,178 | ₩48,320 | +0.25% | 2.6천 |
|---|
| 2026.05.26 | ₩48,335 | ₩48,335 | ₩48,134 | ₩48,234 | -0.21% | 6.1천 |
|---|
| 2026.05.22 | ₩47,946 | ₩48,147 | ₩47,946 | ₩47,978 | +0.07% | 5.7천 |
|---|
| 2026.05.21 | ₩47,691 | ₩47,946 | ₩47,691 | ₩47,891 | +0.42% | 1.1천 |
|---|
| 2026.05.20 | ₩46,003 | ₩47,866 | ₩46,003 | ₩47,847 | +4.01% | 2.9천 |
|---|
| 2026.05.19 | ₩47,370 | ₩47,544 | ₩47,293 | ₩47,308 | -0.13% | 7.1천 |
|---|
| 2026.05.18 | ₩47,745 | ₩47,745 | ₩47,370 | ₩47,635 | -0.23% | 4.1천 |
|---|
| 2026.05.15 | ₩47,933 | ₩48,000 | ₩47,738 | ₩47,742 | -0.40% | 7천 |
|---|
| 2026.05.14 | ₩48,442 | ₩48,562 | ₩48,254 | ₩48,332 | -0.23% | 5.6천 |
|---|
| 2026.05.13 | ₩47,718 | ₩48,134 | ₩47,718 | ₩47,942 | +0.47% | 6.8천 |
|---|
| 2026.05.12 | ₩47,490 | ₩47,624 | ₩47,035 | ₩47,510 | +0.04% | 5.4천 |
|---|
| 2026.05.11 | ₩47,678 | ₩47,852 | ₩47,572 | ₩47,572 | -0.22% | 4.5천 |
|---|
| 2026.05.08 | ₩47,598 | ₩47,644 | ₩47,464 | ₩47,525 | -0.15% | 6.8천 |
|---|
| 2026.05.07 | ₩47,423 | ₩47,423 | ₩47,024 | ₩47,024 | -0.84% | 9.8천 |
|---|
| 2026.05.06 | ₩46,954 | ₩47,145 | ₩46,954 | ₩47,138 | +0.39% | 5.6천 |
|---|
| 2026.05.05 | ₩46,405 | ₩46,472 | ₩46,217 | ₩46,304 | -0.22% | 4.6천 |
|---|
| 2026.05.04 | ₩46,056 | ₩46,110 | ₩45,862 | ₩45,902 | -0.33% | 4.5천 |
|---|
| 2026.05.01 | ₩46,351 | ₩46,391 | ₩46,117 | ₩46,117 | -0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩45,601 | ₩46,070 | ₩45,601 | ₩45,893 | +0.64% | 2.5천 |
|---|
| 2026.04.29 | ₩45,628 | ₩45,628 | ₩45,360 | ₩45,478 | -0.33% | 6.8천 |
|---|
| 2026.04.28 | ₩45,520 | ₩45,641 | ₩45,467 | ₩45,520 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩45,695 | ₩45,815 | ₩45,494 | ₩45,683 | -0.03% | 3.9천 |
|---|
| 2026.04.24 | ₩45,319 | ₩45,600 | ₩45,319 | ₩45,563 | +0.54% | 2.2천 |
|---|
| 2026.04.23 | ₩45,279 | ₩45,279 | ₩44,797 | ₩45,068 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩45,279 | ₩45,346 | ₩45,279 | ₩45,342 | +0.14% | 3.9천 |
|---|
| 2026.04.21 | ₩45,199 | ₩45,199 | ₩44,720 | ₩44,720 | -1.06% | 4.4천 |
|---|
| 2026.04.20 | ₩44,998 | ₩45,065 | ₩44,944 | ₩45,015 | +0.04% | 7.2천 |
|---|
| 2026.04.17 | ₩45,199 | ₩45,279 | ₩45,105 | ₩45,234 | +0.08% | 4.3천 |
|---|
| 2026.04.16 | ₩44,576 | ₩44,757 | ₩44,502 | ₩44,719 | +0.32% | 2.9천 |
|---|
| 2026.04.15 | ₩44,515 | ₩44,623 | ₩43,819 | ₩44,623 | +0.24% | 2.8만 |
|---|
| 2026.04.14 | ₩44,060 | ₩44,140 | ₩44,060 | ₩44,128 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩43,149 | ₩43,476 | ₩43,149 | ₩43,476 | +0.76% | 7천 |
|---|
| 2026.04.10 | ₩43,202 | ₩43,202 | ₩43,028 | ₩43,074 | -0.30% | 3.1천 |
|---|
| 2026.04.09 | ₩42,599 | ₩43,082 | ₩42,572 | ₩43,037 | +1.03% | 1.2만 |
|---|
| 2026.04.08 | ₩42,666 | ₩42,743 | ₩42,452 | ₩42,657 | -0.02% | 3.6천 |
|---|
| 2026.04.07 | ₩41,326 | ₩41,621 | ₩41,179 | ₩41,617 | +0.70% | 7.4천 |
|---|
| 2026.04.06 | ₩41,433 | ₩41,621 | ₩41,433 | ₩41,594 | +0.39% | 3.5천 |
|---|
| 2026.04.02 | ₩40,804 | ₩41,420 | ₩40,804 | ₩41,412 | +1.49% | 1.4만 |
|---|
| 2026.04.01 | ₩41,487 | ₩41,574 | ₩41,353 | ₩41,433 | -0.13% | 1.3천 |
|---|
| 2026.03.31 | ₩40,536 | ₩41,081 | ₩40,428 | ₩41,081 | +1.35% | 1.3만 |
|---|
| 2026.03.30 | ₩40,040 | ₩40,080 | ₩39,732 | ₩39,805 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩40,361 | ₩40,361 | ₩40,002 | ₩40,024 | -0.84% | 3.8천 |
|---|
| 2026.03.26 | ₩39,866 | ₩41,353 | ₩39,866 | ₩40,766 | +2.26% | 4.4천 |
|---|
| 2026.03.25 | ₩41,621 | ₩41,621 | ₩41,452 | ₩41,452 | -0.41% | 3.8천 |
|---|
| 2026.03.24 | ₩41,232 | ₩41,387 | ₩41,161 | ₩41,161 | -0.17% | 1.6천 |
|---|
| 2026.03.23 | ₩41,621 | ₩41,742 | ₩41,326 | ₩41,478 | -0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩41,326 | ₩41,326 | ₩40,884 | ₩40,986 | -0.82% | 2.2천 |
|---|
| 2026.03.19 | ₩41,500 | ₩41,574 | ₩41,447 | ₩41,566 | +0.16% | 1.3천 |
|---|
| 2026.03.18 | ₩42,264 | ₩42,264 | ₩41,713 | ₩41,713 | -1.30% | 1.2만 |
|---|
| 2026.03.17 | ₩42,626 | ₩42,626 | ₩42,325 | ₩42,325 | -0.71% | 1.8천 |
|---|
| 2026.03.16 | ₩42,345 | ₩42,438 | ₩42,308 | ₩42,308 | -0.09% | 8.1만 |
|---|
| 2026.03.13 | ₩42,599 | ₩42,599 | ₩41,877 | ₩41,877 | -1.70% | 2.4만 |
|---|
| 2026.03.12 | ₩42,599 | ₩42,599 | ₩42,266 | ₩42,266 | -0.78% | 1.2천 |
|---|
| 2026.03.11 | ₩43,041 | ₩43,041 | ₩42,733 | ₩42,874 | -0.39% | 7.9천 |
|---|
| 2026.03.10 | ₩42,894 | ₩43,202 | ₩42,863 | ₩42,863 | -0.07% | 7.6만 |
|---|
| 2026.03.09 | ₩42,465 | ₩42,988 | ₩42,371 | ₩42,940 | +1.12% | 8.6천 |
|---|
| 2026.03.06 | ₩42,546 | ₩42,653 | ₩42,546 | ₩42,583 | +0.09% | 2.2천 |
|---|
| 2026.03.05 | ₩43,095 | ₩43,095 | ₩42,706 | ₩43,037 | -0.13% | 1.8천 |
|---|
| 2026.03.04 | ₩43,175 | ₩43,336 | ₩43,175 | ₩43,198 | +0.05% | 2천 |
|---|
| 2026.03.03 | ₩42,546 | ₩42,948 | ₩42,532 | ₩42,844 | +0.70% | 6.8천 |
|---|
| 2026.03.02 | ₩42,894 | ₩43,162 | ₩42,894 | ₩43,125 | +0.54% | 4.3천 |
|---|
| 2026.02.27 | ₩42,948 | ₩43,041 | ₩42,874 | ₩43,031 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩43,336 | ₩43,336 | ₩43,236 | ₩43,299 | -0.09% | 2.2만 |
|---|
| 2026.02.25 | ₩43,658 | ₩43,765 | ₩43,658 | ₩43,724 | +0.15% | 10.9만 |
|---|
| 2026.02.24 | ₩43,001 | ₩43,390 | ₩43,001 | ₩43,313 | +0.73% | 9.4천 |
|---|
| 2026.02.23 | ₩43,229 | ₩43,229 | ₩42,907 | ₩42,966 | -0.61% | 11.6만 |
|---|
| 2026.02.20 | ₩43,175 | ₩43,537 | ₩43,175 | ₩43,430 | +0.59% | 8.2천 |
|---|
| 2026.02.19 | ₩43,269 | ₩43,269 | ₩42,773 | ₩43,095 | -0.40% | 29.4만 |
|---|
| 2026.02.18 | ₩43,336 | ₩43,336 | ₩43,095 | ₩43,230 | -0.24% | 6.3천 |
|---|
| 2026.02.17 | ₩42,599 | ₩43,068 | ₩42,599 | ₩43,028 | +1.01% | 1.7만 |
|---|
| 2026.02.13 | ₩43,189 | ₩43,189 | ₩42,834 | ₩42,883 | -0.71% | 9.6천 |
|---|
| 2026.02.12 | ₩43,832 | ₩43,832 | ₩43,055 | ₩43,071 | -1.74% | 4.9천 |
|---|
| 2026.02.11 | ₩43,778 | ₩43,943 | ₩43,778 | ₩43,871 | +0.21% | 8.6천 |
|---|
| 2026.02.10 | ₩44,180 | ₩44,180 | ₩43,961 | ₩43,961 | -0.50% | 6.9천 |
|---|
| 2026.02.09 | ₩44,194 | ₩44,194 | ₩44,100 | ₩44,152 | -0.09% | 6.1천 |
|---|
| 2026.02.06 | ₩43,671 | ₩43,919 | ₩43,671 | ₩43,919 | +0.57% | 2.7만 |
|---|
| 2026.02.05 | ₩43,443 | ₩43,443 | ₩43,068 | ₩43,158 | -0.66% | 1.6만 |
|---|
| 2026.02.04 | ₩43,966 | ₩43,966 | ₩43,721 | ₩43,721 | -0.56% | 1.9만 |
|---|
| 2026.02.03 | ₩43,872 | ₩43,949 | ₩43,845 | ₩43,949 | +0.17% | 3.1천 |
|---|
| 2026.02.02 | ₩44,422 | ₩44,529 | ₩44,341 | ₩44,383 | -0.09% | 5.8천 |
|---|
| 2026.01.30 | ₩44,207 | ₩44,261 | ₩44,087 | ₩44,148 | -0.13% | 7.8천 |
|---|
| 2026.01.29 | ₩43,912 | ₩44,202 | ₩43,912 | ₩44,202 | +0.66% | 2.9천 |
|---|
| 2026.01.28 | ₩44,281 | ₩44,395 | ₩44,245 | ₩44,363 | +0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩44,318 | ₩44,408 | ₩44,314 | ₩44,339 | +0.05% | 6.5천 |
|---|
| 2026.01.26 | ₩44,113 | ₩44,164 | ₩44,113 | ₩44,164 | +0.12% | 3천 |
|---|
| 2026.01.23 | ₩43,859 | ₩43,859 | ₩43,792 | ₩43,852 | -0.02% | 3.2천 |
|---|
| 2026.01.22 | ₩43,819 | ₩43,859 | ₩43,698 | ₩43,772 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩43,216 | ₩43,644 | ₩43,216 | ₩43,480 | +0.61% | 1.1만 |
|---|
| 2026.01.20 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,068 | ₩44,127 | ₩44,068 | ₩44,103 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,953 | ₩44,089 | ₩43,953 | ₩44,089 | +0.31% | 1천 |
|---|
| 2026.01.13 | ₩44,448 | ₩44,448 | ₩44,301 | ₩44,406 | -0.10% | 7천 |
|---|
| 2026.01.12 | ₩44,584 | ₩44,584 | ₩44,544 | ₩44,544 | -0.09% | 300 |
|---|
| 2026.01.09 | ₩44,462 | ₩44,506 | ₩44,462 | ₩44,506 | +0.10% | 6.7천 |
|---|
| 2026.01.08 | ₩44,194 | ₩44,281 | ₩44,127 | ₩44,281 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,581 | ₩44,345 | ₩41,581 | ₩44,345 | +6.65% | 900 |
|---|
| 2026.01.05 | ₩44,194 | ₩44,205 | ₩44,154 | ₩44,205 | +0.02% | 6.4천 |
|---|
| 2026.01.02 | ₩43,953 | ₩43,997 | ₩43,845 | ₩43,997 | +0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩44,087 | ₩44,087 | ₩44,087 | ₩44,087 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,462 | ₩44,462 | ₩44,363 | ₩44,363 | -0.22% | 1.1천 |
|---|
| 2025.12.29 | ₩43,001 | ₩44,379 | ₩43,001 | ₩44,379 | +3.20% | 1.1천 |
|---|
| 2025.12.26 | ₩44,596 | ₩44,649 | ₩44,582 | ₩44,584 | -0.03% | 3.2천 |
|---|
| 2025.12.24 | ₩44,462 | ₩44,586 | ₩44,462 | ₩44,586 | +0.28% | 4천 |
|---|
| 2025.12.23 | ₩44,446 | ₩44,446 | ₩44,446 | ₩44,446 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,113 | ₩44,211 | ₩44,113 | ₩44,211 | +0.22% | 500 |
|---|
| 2025.12.18 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,795 | ₩44,042 | ₩43,778 | ₩44,042 | +0.57% | 2.6천 |
|---|
| 2025.12.15 | ₩44,064 | ₩44,064 | ₩44,064 | ₩44,064 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩44,435 | ₩44,603 | ₩44,301 | ₩44,603 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,462 | ₩44,462 | ₩44,422 | ₩44,422 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩43,269 | ₩44,569 | ₩43,269 | ₩44,424 | +2.67% | 6.2천 |
|---|
| 2025.12.05 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,395 | ₩44,495 | ₩44,395 | ₩44,495 | +0.23% | 8.1천 |
|---|
| 2025.12.02 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,231 | ₩44,231 | ₩44,231 | ₩44,231 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,381 | ₩44,446 | ₩44,381 | ₩44,446 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩44,261 | ₩44,262 | ₩44,207 | ₩44,262 | +0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩43,961 | ₩43,961 | ₩43,961 | ₩43,961 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,564 | ₩43,604 | ₩42,398 | ₩43,339 | -0.52% | 6.5천 |
|---|
| 2025.11.21 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩43,631 | ₩43,631 | ₩42,564 | ₩42,564 | -2.44% | 300 |
|---|
| 2025.11.19 | ₩43,200 | ₩43,200 | ₩43,200 | ₩43,200 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,995 | ₩42,995 | ₩42,995 | ₩42,995 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,551 | ₩43,551 | ₩43,399 | ₩43,399 | -0.35% | 3.4천 |
|---|
| 2025.11.14 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,408 | ₩44,497 | ₩44,408 | ₩44,497 | +0.20% | 1천 |
|---|
| 2025.11.10 | ₩44,194 | ₩44,392 | ₩44,194 | ₩44,392 | +0.45% | 1.1천 |
|---|
| 2025.11.07 | ₩43,376 | ₩43,594 | ₩43,068 | ₩43,594 | +0.50% | 1.1천 |
|---|
| 2025.11.06 | ₩43,859 | ₩43,859 | ₩43,659 | ₩43,659 | -0.46% | 400 |
|---|
| 2025.11.05 | ₩44,395 | ₩44,395 | ₩44,221 | ₩44,221 | -0.39% | 100 |
|---|
| 2025.11.04 | ₩44,104 | ₩44,104 | ₩44,104 | ₩44,104 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩44,651 | ₩44,651 | ₩44,651 | ₩44,651 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩44,588 | ₩44,588 | ₩44,588 | ₩44,588 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩44,971 | ₩44,971 | ₩44,917 | ₩44,917 | -0.12% | 100 |
|---|
| 2025.10.28 | ₩44,818 | ₩44,818 | ₩44,818 | ₩44,818 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,518 | ₩44,518 | ₩44,518 | ₩44,518 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩43,886 | ₩43,886 | ₩43,876 | ₩43,876 | -0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩43,480 | ₩43,480 | ₩43,480 | ₩43,480 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,430 | ₩43,477 | ₩43,430 | ₩43,466 | +0.08% | 600 |
|---|
| 2025.10.20 | ₩43,430 | ₩43,477 | ₩43,430 | ₩43,477 | +0.11% | 2천 |
|---|
| 2025.10.17 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,096 | ₩43,102 | ₩43,068 | ₩43,102 | +0.01% | 800 |
|---|
| 2025.10.15 | ₩43,356 | ₩43,484 | ₩42,867 | ₩43,269 | -0.20% | 1만 |
|---|
| 2025.10.14 | ₩42,980 | ₩42,980 | ₩42,980 | ₩42,980 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩43,067 | ₩43,067 | ₩43,067 | ₩43,067 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩43,417 | ₩43,417 | ₩42,342 | ₩42,342 | -2.48% | 800 |
|---|