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 | ₩50,406 | ₩50,406 | ₩50,345 | ₩50,345 | -0.12% | 400 |
| 2026.10.08 | ₩50,124 | ₩50,265 | ₩50,003 | ₩50,072 | -0.10% | 900 |
| 2026.10.07 | ₩50,164 | ₩50,473 | ₩50,164 | ₩50,454 | +0.58% | 5.6천 |
| 2026.10.06 | ₩50,426 | ₩50,560 | ₩50,426 | ₩50,487 | +0.12% | 2.7천 |
| 2026.10.05 | ₩50,124 | ₩50,352 | ₩50,124 | ₩50,143 | +0.04% | 4.5천 |
| 2026.10.02 | ₩49,762 | ₩49,883 | ₩49,762 | ₩49,861 | +0.20% | 1천 |
| 2026.10.01 | ₩49,333 | ₩49,581 | ₩49,333 | ₩49,409 | +0.15% | 2.2천 |
| 2026.09.30 | ₩49,628 | ₩49,869 | ₩49,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,499 |
| -0.26% |
| 2.8천 |
| 2026.09.29 | ₩49,601 | ₩49,601 | ₩49,413 | ₩49,449 | -0.31% | 3.6천 |
|---|
| 2026.09.28 | ₩49,818 | ₩49,818 | ₩49,625 | ₩49,625 | -0.39% | 500 |
|---|
| 2026.09.25 | ₩49,869 | ₩50,124 | ₩49,869 | ₩50,058 | +0.38% | 9.4천 |
|---|
| 2026.09.24 | ₩49,869 | ₩49,869 | ₩49,730 | ₩49,790 | -0.16% | 1.7천 |
|---|
| 2026.09.23 | ₩49,628 | ₩49,802 | ₩49,628 | ₩49,702 | +0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩50,097 | ₩50,184 | ₩50,097 | ₩50,163 | +0.13% | 5천 |
|---|
| 2026.09.21 | ₩49,842 | ₩50,238 | ₩49,842 | ₩50,204 | +0.73% | 1.2천 |
|---|
| 2026.09.18 | ₩49,152 | ₩49,299 | ₩49,111 | ₩49,299 | +0.30% | 1.4천 |
|---|
| 2026.09.17 | ₩49,118 | ₩49,306 | ₩49,091 | ₩49,235 | +0.24% | 4.9천 |
|---|
| 2026.09.16 | ₩48,867 | ₩48,997 | ₩48,595 | ₩48,622 | -0.50% | 1.3만 |
|---|
| 2026.09.15 | ₩48,742 | ₩48,769 | ₩48,649 | ₩48,769 | +0.06% | 2.1천 |
|---|
| 2026.09.14 | ₩48,729 | ₩49,131 | ₩48,729 | ₩49,011 | +0.58% | 2.1천 |
|---|
| 2026.09.11 | ₩49,326 | ₩49,386 | ₩49,211 | ₩49,211 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩48,776 | ₩48,862 | ₩48,716 | ₩48,783 | +0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩49,071 | ₩49,071 | ₩48,995 | ₩48,995 | -0.16% | 900 |
|---|
| 2026.09.08 | ₩49,520 | ₩49,520 | ₩49,131 | ₩49,154 | -0.74% | 4.6천 |
|---|
| 2026.09.04 | ₩49,480 | ₩49,534 | ₩49,413 | ₩49,443 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩49,266 | ₩49,909 | ₩49,266 | ₩49,775 | +1.03% | 4.4천 |
|---|
| 2026.09.02 | ₩49,152 | ₩49,152 | ₩49,140 | ₩49,140 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩49,011 | ₩49,011 | ₩48,824 | ₩48,824 | -0.38% | 1.5천 |
|---|
| 2026.08.31 | ₩49,118 | ₩49,172 | ₩49,118 | ₩49,172 | +0.11% | 1.5천 |
|---|
| 2026.08.28 | ₩49,319 | ₩49,346 | ₩49,252 | ₩49,300 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩48,877 | ₩49,359 | ₩48,877 | ₩49,276 | +0.82% | 2만 |
|---|
| 2026.08.26 | ₩48,742 | ₩48,957 | ₩48,622 | ₩48,791 | +0.10% | 4.7천 |
|---|
| 2026.08.25 | ₩48,843 | ₩48,917 | ₩48,816 | ₩48,910 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩48,903 | ₩48,903 | ₩48,736 | ₩48,761 | -0.29% | 3.9천 |
|---|
| 2026.08.21 | ₩48,783 | ₩48,930 | ₩48,783 | ₩48,873 | +0.18% | 2.9천 |
|---|
| 2026.08.20 | ₩48,696 | ₩48,769 | ₩48,639 | ₩48,639 | -0.12% | 1.9천 |
|---|
| 2026.08.19 | ₩49,192 | ₩49,239 | ₩49,064 | ₩49,080 | -0.23% | 5.7천 |
|---|
| 2026.08.18 | ₩48,964 | ₩49,051 | ₩48,962 | ₩48,962 | -0.00% | 1.9천 |
|---|
| 2026.08.17 | ₩49,346 | ₩49,365 | ₩49,212 | ₩49,212 | -0.27% | 3.8천 |
|---|
| 2026.08.14 | ₩49,802 | ₩49,802 | ₩49,453 | ₩49,471 | -0.67% | 6.8천 |
|---|
| 2026.08.13 | ₩49,816 | ₩49,816 | ₩49,520 | ₩49,681 | -0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩49,300 | ₩49,440 | ₩49,252 | ₩49,298 | -0.01% | 8.8천 |
|---|
| 2026.08.11 | ₩49,440 | ₩49,453 | ₩49,199 | ₩49,219 | -0.45% | 4.3천 |
|---|
| 2026.08.10 | ₩49,681 | ₩49,681 | ₩49,427 | ₩49,502 | -0.36% | 2.6천 |
|---|
| 2026.08.07 | ₩49,527 | ₩49,597 | ₩49,520 | ₩49,597 | +0.14% | 3.2천 |
|---|
| 2026.08.06 | ₩49,252 | ₩49,359 | ₩49,252 | ₩49,268 | +0.03% | 3.6천 |
|---|
| 2026.08.05 | ₩49,628 | ₩49,628 | ₩49,306 | ₩49,329 | -0.60% | 3.6천 |
|---|
| 2026.08.04 | ₩48,541 | ₩49,547 | ₩48,541 | ₩49,384 | +1.74% | 5.1천 |
|---|
| 2026.08.03 | ₩48,286 | ₩48,521 | ₩48,286 | ₩48,459 | +0.36% | 2천 |
|---|
| 2026.07.31 | ₩47,508 | ₩47,804 | ₩47,428 | ₩47,732 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩46,985 | ₩47,334 | ₩46,918 | ₩47,217 | +0.49% | 1.8만 |
|---|
| 2026.07.29 | ₩46,563 | ₩47,200 | ₩46,382 | ₩46,391 | -0.37% | 1.1만 |
|---|
| 2026.07.28 | ₩47,213 | ₩47,227 | ₩47,052 | ₩47,074 | -0.30% | 9.7천 |
|---|
| 2026.07.27 | ₩47,267 | ₩47,267 | ₩46,802 | ₩46,917 | -0.74% | 4천 |
|---|
| 2026.07.24 | ₩47,200 | ₩47,200 | ₩46,913 | ₩46,913 | -0.61% | 1.7천 |
|---|
| 2026.07.23 | ₩46,999 | ₩47,052 | ₩46,865 | ₩46,967 | -0.07% | 7.9천 |
|---|
| 2026.07.22 | ₩47,804 | ₩47,857 | ₩47,773 | ₩47,773 | -0.06% | 700 |
|---|
| 2026.07.21 | ₩47,763 | ₩47,978 | ₩47,710 | ₩47,895 | +0.28% | 7.3천 |
|---|
| 2026.07.20 | ₩47,616 | ₩47,669 | ₩47,475 | ₩47,475 | -0.30% | 6.3천 |
|---|
| 2026.07.17 | ₩47,643 | ₩47,790 | ₩47,502 | ₩47,563 | -0.17% | 1만 |
|---|
| 2026.07.16 | ₩48,219 | ₩48,286 | ₩47,997 | ₩47,997 | -0.46% | 3.8천 |
|---|
| 2026.07.15 | ₩48,293 | ₩48,394 | ₩48,246 | ₩48,363 | +0.14% | 3.2천 |
|---|
| 2026.07.14 | ₩47,770 | ₩48,317 | ₩47,770 | ₩48,317 | +1.15% | 1만 |
|---|
| 2026.07.13 | ₩47,991 | ₩48,005 | ₩47,804 | ₩47,814 | -0.37% | 5.1천 |
|---|
| 2026.07.10 | ₩48,139 | ₩48,300 | ₩48,139 | ₩48,230 | +0.19% | 8.3천 |
|---|
| 2026.07.09 | ₩47,683 | ₩47,912 | ₩47,683 | ₩47,912 | +0.48% | 1.3천 |
|---|
| 2026.07.08 | ₩47,495 | ₩47,629 | ₩47,441 | ₩47,605 | +0.23% | 4.3천 |
|---|
| 2026.07.07 | ₩47,763 | ₩47,790 | ₩47,495 | ₩47,675 | -0.19% | 5.1천 |
|---|
| 2026.07.06 | ₩47,616 | ₩47,978 | ₩47,562 | ₩47,825 | +0.44% | 8.6천 |
|---|
| 2026.07.02 | ₩47,602 | ₩47,602 | ₩47,133 | ₩47,416 | -0.39% | 6.7천 |
|---|
| 2026.07.01 | ₩47,334 | ₩47,522 | ₩47,240 | ₩47,369 | +0.07% | 2천 |
|---|
| 2026.06.30 | ₩47,173 | ₩47,495 | ₩47,059 | ₩47,360 | +0.40% | 9.3천 |
|---|
| 2026.06.29 | ₩46,476 | ₩47,052 | ₩46,476 | ₩46,921 | +0.96% | 4.5천 |
|---|
| 2026.06.26 | ₩46,503 | ₩46,663 | ₩46,394 | ₩46,394 | -0.23% | 3천 |
|---|
| 2026.06.25 | ₩46,462 | ₩46,503 | ₩46,230 | ₩46,230 | -0.50% | 1.5만 |
|---|
| 2026.06.24 | ₩46,878 | ₩46,878 | ₩46,422 | ₩46,435 | -0.94% | 1.5천 |
|---|
| 2026.06.23 | ₩46,784 | ₩46,959 | ₩46,541 | ₩46,649 | -0.29% | 3.3천 |
|---|
| 2026.06.22 | ₩47,321 | ₩47,482 | ₩47,213 | ₩47,298 | -0.05% | 4천 |
|---|
| 2026.06.18 | ₩47,763 | ₩47,830 | ₩47,696 | ₩47,730 | -0.07% | 9천 |
|---|
| 2026.06.17 | ₩47,616 | ₩47,723 | ₩47,103 | ₩47,103 | -1.08% | 1.8천 |
|---|
| 2026.06.16 | ₩47,737 | ₩47,911 | ₩47,734 | ₩47,734 | -0.01% | 2.3천 |
|---|
| 2026.06.15 | ₩48,061 | ₩48,193 | ₩47,938 | ₩47,991 | -0.15% | 5.9천 |
|---|
| 2026.06.12 | ₩46,623 | ₩47,200 | ₩46,623 | ₩47,077 | +0.97% | 5.4천 |
|---|
| 2026.06.11 | ₩46,342 | ₩47,146 | ₩46,301 | ₩47,018 | +1.46% | 5.9천 |
|---|
| 2026.06.10 | ₩46,543 | ₩46,650 | ₩46,269 | ₩46,269 | -0.59% | 4.4천 |
|---|
| 2026.06.09 | ₩47,415 | ₩47,415 | ₩46,160 | ₩47,015 | -0.84% | 3.5천 |
|---|
| 2026.06.08 | ₩46,596 | ₩47,601 | ₩46,596 | ₩47,322 | +1.56% | 1.9천 |
|---|
| 2026.06.05 | ₩48,112 | ₩48,121 | ₩47,192 | ₩47,192 | -1.91% | 1.3만 |
|---|
| 2026.06.04 | ₩48,662 | ₩48,716 | ₩48,541 | ₩48,587 | -0.15% | 3.8천 |
|---|
| 2026.06.03 | ₩48,635 | ₩48,689 | ₩48,441 | ₩48,517 | -0.24% | 6.8천 |
|---|
| 2026.06.02 | ₩49,038 | ₩49,038 | ₩48,769 | ₩48,854 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩48,702 | ₩49,011 | ₩48,689 | ₩48,887 | +0.38% | 6.1천 |
|---|
| 2026.05.29 | ₩48,783 | ₩48,836 | ₩48,783 | ₩48,827 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩48,380 | ₩48,742 | ₩48,380 | ₩48,708 | +0.68% | 7.5천 |
|---|
| 2026.05.27 | ₩48,246 | ₩48,421 | ₩48,223 | ₩48,366 | +0.25% | 2.6천 |
|---|
| 2026.05.26 | ₩48,380 | ₩48,380 | ₩48,179 | ₩48,280 | -0.21% | 6.1천 |
|---|
| 2026.05.22 | ₩47,991 | ₩48,193 | ₩47,991 | ₩48,024 | +0.07% | 5.7천 |
|---|
| 2026.05.21 | ₩47,737 | ₩47,991 | ₩47,737 | ₩47,936 | +0.42% | 1.1천 |
|---|
| 2026.05.20 | ₩46,046 | ₩47,911 | ₩46,046 | ₩47,892 | +4.01% | 2.9천 |
|---|
| 2026.05.19 | ₩47,415 | ₩47,589 | ₩47,338 | ₩47,353 | -0.13% | 7.1천 |
|---|
| 2026.05.18 | ₩47,790 | ₩47,790 | ₩47,415 | ₩47,680 | -0.23% | 4.1천 |
|---|
| 2026.05.15 | ₩47,978 | ₩48,045 | ₩47,783 | ₩47,787 | -0.40% | 7천 |
|---|
| 2026.05.14 | ₩48,488 | ₩48,608 | ₩48,300 | ₩48,378 | -0.23% | 5.6천 |
|---|
| 2026.05.13 | ₩47,763 | ₩48,179 | ₩47,763 | ₩47,987 | +0.47% | 6.8천 |
|---|
| 2026.05.12 | ₩47,535 | ₩47,669 | ₩47,079 | ₩47,555 | +0.04% | 5.4천 |
|---|
| 2026.05.11 | ₩47,723 | ₩47,897 | ₩47,617 | ₩47,617 | -0.22% | 4.5천 |
|---|
| 2026.05.08 | ₩47,643 | ₩47,690 | ₩47,508 | ₩47,570 | -0.15% | 6.8천 |
|---|
| 2026.05.07 | ₩47,468 | ₩47,468 | ₩47,069 | ₩47,069 | -0.84% | 9.8천 |
|---|
| 2026.05.06 | ₩46,999 | ₩47,189 | ₩46,999 | ₩47,183 | +0.39% | 5.6천 |
|---|
| 2026.05.05 | ₩46,449 | ₩46,516 | ₩46,261 | ₩46,348 | -0.22% | 4.6천 |
|---|
| 2026.05.04 | ₩46,100 | ₩46,154 | ₩45,906 | ₩45,946 | -0.33% | 4.5천 |
|---|
| 2026.05.01 | ₩46,395 | ₩46,435 | ₩46,160 | ₩46,160 | -0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩45,644 | ₩46,114 | ₩45,644 | ₩45,937 | +0.64% | 2.5천 |
|---|
| 2026.04.29 | ₩45,671 | ₩45,671 | ₩45,403 | ₩45,521 | -0.33% | 6.8천 |
|---|
| 2026.04.28 | ₩45,564 | ₩45,684 | ₩45,510 | ₩45,564 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩45,738 | ₩45,859 | ₩45,537 | ₩45,726 | -0.03% | 3.9천 |
|---|
| 2026.04.24 | ₩45,362 | ₩45,643 | ₩45,362 | ₩45,607 | +0.54% | 2.2천 |
|---|
| 2026.04.23 | ₩45,322 | ₩45,322 | ₩44,839 | ₩45,110 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩45,322 | ₩45,389 | ₩45,322 | ₩45,385 | +0.14% | 3.9천 |
|---|
| 2026.04.21 | ₩45,242 | ₩45,242 | ₩44,763 | ₩44,763 | -1.06% | 4.4천 |
|---|
| 2026.04.20 | ₩45,041 | ₩45,108 | ₩44,987 | ₩45,058 | +0.04% | 7.2천 |
|---|
| 2026.04.17 | ₩45,242 | ₩45,322 | ₩45,148 | ₩45,277 | +0.08% | 4.3천 |
|---|
| 2026.04.16 | ₩44,618 | ₩44,799 | ₩44,544 | ₩44,762 | +0.32% | 2.9천 |
|---|
| 2026.04.15 | ₩44,558 | ₩44,665 | ₩43,860 | ₩44,665 | +0.24% | 2.8만 |
|---|
| 2026.04.14 | ₩44,102 | ₩44,182 | ₩44,102 | ₩44,170 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩43,190 | ₩43,517 | ₩43,190 | ₩43,517 | +0.76% | 7천 |
|---|
| 2026.04.10 | ₩43,243 | ₩43,243 | ₩43,069 | ₩43,114 | -0.30% | 3.1천 |
|---|
| 2026.04.09 | ₩42,640 | ₩43,122 | ₩42,613 | ₩43,078 | +1.03% | 1.2만 |
|---|
| 2026.04.08 | ₩42,707 | ₩42,783 | ₩42,492 | ₩42,697 | -0.02% | 3.6천 |
|---|
| 2026.04.07 | ₩41,365 | ₩41,660 | ₩41,218 | ₩41,656 | +0.70% | 7.4천 |
|---|
| 2026.04.06 | ₩41,473 | ₩41,660 | ₩41,473 | ₩41,634 | +0.39% | 3.5천 |
|---|
| 2026.04.02 | ₩40,842 | ₩41,459 | ₩40,842 | ₩41,451 | +1.49% | 1.4만 |
|---|
| 2026.04.01 | ₩41,526 | ₩41,614 | ₩41,392 | ₩41,473 | -0.13% | 1.3천 |
|---|
| 2026.03.31 | ₩40,574 | ₩41,120 | ₩40,467 | ₩41,120 | +1.35% | 1.3만 |
|---|
| 2026.03.30 | ₩40,078 | ₩40,118 | ₩39,769 | ₩39,843 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩40,400 | ₩40,400 | ₩40,040 | ₩40,062 | -0.84% | 3.8천 |
|---|
| 2026.03.26 | ₩39,903 | ₩41,392 | ₩39,903 | ₩40,805 | +2.26% | 4.4천 |
|---|
| 2026.03.25 | ₩41,660 | ₩41,660 | ₩41,491 | ₩41,491 | -0.41% | 3.8천 |
|---|
| 2026.03.24 | ₩41,271 | ₩41,426 | ₩41,200 | ₩41,200 | -0.17% | 1.6천 |
|---|
| 2026.03.23 | ₩41,660 | ₩41,781 | ₩41,365 | ₩41,517 | -0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩41,365 | ₩41,365 | ₩40,923 | ₩41,025 | -0.82% | 2.2천 |
|---|
| 2026.03.19 | ₩41,540 | ₩41,614 | ₩41,486 | ₩41,605 | +0.16% | 1.3천 |
|---|
| 2026.03.18 | ₩42,304 | ₩42,304 | ₩41,753 | ₩41,753 | -1.30% | 1.2만 |
|---|
| 2026.03.17 | ₩42,666 | ₩42,666 | ₩42,365 | ₩42,365 | -0.71% | 1.8천 |
|---|
| 2026.03.16 | ₩42,385 | ₩42,479 | ₩42,349 | ₩42,349 | -0.09% | 8.1만 |
|---|
| 2026.03.13 | ₩42,640 | ₩42,640 | ₩41,917 | ₩41,917 | -1.70% | 2.4만 |
|---|
| 2026.03.12 | ₩42,640 | ₩42,640 | ₩42,306 | ₩42,306 | -0.78% | 1.2천 |
|---|
| 2026.03.11 | ₩43,082 | ₩43,082 | ₩42,774 | ₩42,915 | -0.39% | 7.9천 |
|---|
| 2026.03.10 | ₩42,935 | ₩43,243 | ₩42,904 | ₩42,904 | -0.07% | 7.6만 |
|---|
| 2026.03.09 | ₩42,505 | ₩43,029 | ₩42,412 | ₩42,980 | +1.12% | 8.6천 |
|---|
| 2026.03.06 | ₩42,586 | ₩42,693 | ₩42,586 | ₩42,624 | +0.09% | 2.2천 |
|---|
| 2026.03.05 | ₩43,136 | ₩43,136 | ₩42,747 | ₩43,078 | -0.13% | 1.8천 |
|---|
| 2026.03.04 | ₩43,216 | ₩43,377 | ₩43,216 | ₩43,239 | +0.05% | 2천 |
|---|
| 2026.03.03 | ₩42,586 | ₩42,988 | ₩42,573 | ₩42,885 | +0.70% | 6.8천 |
|---|
| 2026.03.02 | ₩42,935 | ₩43,203 | ₩42,935 | ₩43,165 | +0.54% | 4.3천 |
|---|
| 2026.02.27 | ₩42,988 | ₩43,082 | ₩42,915 | ₩43,072 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩43,377 | ₩43,377 | ₩43,277 | ₩43,340 | -0.09% | 2.2만 |
|---|
| 2026.02.25 | ₩43,699 | ₩43,807 | ₩43,699 | ₩43,765 | +0.15% | 10.9만 |
|---|
| 2026.02.24 | ₩43,042 | ₩43,431 | ₩43,042 | ₩43,355 | +0.73% | 9.4천 |
|---|
| 2026.02.23 | ₩43,270 | ₩43,270 | ₩42,948 | ₩43,007 | -0.61% | 11.6만 |
|---|
| 2026.02.20 | ₩43,216 | ₩43,579 | ₩43,216 | ₩43,471 | +0.59% | 8.2천 |
|---|
| 2026.02.19 | ₩43,310 | ₩43,310 | ₩42,814 | ₩43,136 | -0.40% | 29.4만 |
|---|
| 2026.02.18 | ₩43,377 | ₩43,377 | ₩43,136 | ₩43,271 | -0.24% | 6.3천 |
|---|
| 2026.02.17 | ₩42,640 | ₩43,109 | ₩42,640 | ₩43,069 | +1.01% | 1.7만 |
|---|
| 2026.02.13 | ₩43,230 | ₩43,230 | ₩42,874 | ₩42,924 | -0.71% | 9.6천 |
|---|
| 2026.02.12 | ₩43,874 | ₩43,874 | ₩43,096 | ₩43,112 | -1.74% | 4.9천 |
|---|
| 2026.02.11 | ₩43,820 | ₩43,985 | ₩43,820 | ₩43,912 | +0.21% | 8.6천 |
|---|
| 2026.02.10 | ₩44,222 | ₩44,222 | ₩44,002 | ₩44,002 | -0.50% | 6.9천 |
|---|
| 2026.02.09 | ₩44,236 | ₩44,236 | ₩44,142 | ₩44,194 | -0.09% | 6.1천 |
|---|
| 2026.02.06 | ₩43,713 | ₩43,961 | ₩43,713 | ₩43,961 | +0.57% | 2.7만 |
|---|
| 2026.02.05 | ₩43,485 | ₩43,485 | ₩43,109 | ₩43,199 | -0.66% | 1.6만 |
|---|
| 2026.02.04 | ₩44,008 | ₩44,008 | ₩43,762 | ₩43,762 | -0.56% | 1.9만 |
|---|
| 2026.02.03 | ₩43,914 | ₩43,990 | ₩43,887 | ₩43,990 | +0.17% | 3.1천 |
|---|
| 2026.02.02 | ₩44,464 | ₩44,571 | ₩44,383 | ₩44,425 | -0.09% | 5.8천 |
|---|
| 2026.01.30 | ₩44,249 | ₩44,303 | ₩44,128 | ₩44,190 | -0.13% | 7.8천 |
|---|
| 2026.01.29 | ₩43,954 | ₩44,244 | ₩43,954 | ₩44,244 | +0.66% | 2.9천 |
|---|
| 2026.01.28 | ₩44,323 | ₩44,437 | ₩44,287 | ₩44,405 | +0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩44,360 | ₩44,450 | ₩44,356 | ₩44,381 | +0.05% | 6.5천 |
|---|
| 2026.01.26 | ₩44,155 | ₩44,206 | ₩44,155 | ₩44,206 | +0.12% | 3천 |
|---|
| 2026.01.23 | ₩43,900 | ₩43,900 | ₩43,833 | ₩43,894 | -0.02% | 3.2천 |
|---|
| 2026.01.22 | ₩43,860 | ₩43,900 | ₩43,739 | ₩43,813 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩43,257 | ₩43,686 | ₩43,257 | ₩43,521 | +0.61% | 1.1만 |
|---|
| 2026.01.20 | ₩43,046 | ₩43,046 | ₩43,046 | ₩43,046 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,110 | ₩44,169 | ₩44,110 | ₩44,145 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩44,158 | ₩44,158 | ₩44,158 | ₩44,158 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,994 | ₩44,131 | ₩43,994 | ₩44,131 | +0.31% | 1천 |
|---|
| 2026.01.13 | ₩44,491 | ₩44,491 | ₩44,343 | ₩44,448 | -0.10% | 7천 |
|---|
| 2026.01.12 | ₩44,626 | ₩44,626 | ₩44,586 | ₩44,586 | -0.09% | 300 |
|---|
| 2026.01.09 | ₩44,504 | ₩44,548 | ₩44,504 | ₩44,548 | +0.10% | 6.7천 |
|---|
| 2026.01.08 | ₩44,236 | ₩44,323 | ₩44,169 | ₩44,323 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩44,356 | ₩44,356 | ₩44,356 | ₩44,356 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,620 | ₩44,387 | ₩41,620 | ₩44,387 | +6.65% | 900 |
|---|
| 2026.01.05 | ₩44,236 | ₩44,246 | ₩44,196 | ₩44,246 | +0.02% | 6.4천 |
|---|
| 2026.01.02 | ₩43,994 | ₩44,039 | ₩43,887 | ₩44,039 | +0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,504 | ₩44,504 | ₩44,405 | ₩44,405 | -0.22% | 1.1천 |
|---|
| 2025.12.29 | ₩43,042 | ₩44,421 | ₩43,042 | ₩44,421 | +3.20% | 1.1천 |
|---|
| 2025.12.26 | ₩44,638 | ₩44,692 | ₩44,625 | ₩44,626 | -0.03% | 3.2천 |
|---|
| 2025.12.24 | ₩44,504 | ₩44,629 | ₩44,504 | ₩44,629 | +0.28% | 4천 |
|---|
| 2025.12.23 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,517 | ₩44,517 | ₩44,517 | ₩44,517 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,155 | ₩44,253 | ₩44,155 | ₩44,253 | +0.22% | 500 |
|---|
| 2025.12.18 | ₩43,866 | ₩43,866 | ₩43,866 | ₩43,866 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,493 | ₩43,493 | ₩43,493 | ₩43,493 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,836 | ₩44,084 | ₩43,820 | ₩44,084 | +0.57% | 2.6천 |
|---|
| 2025.12.15 | ₩44,106 | ₩44,106 | ₩44,106 | ₩44,106 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩44,477 | ₩44,645 | ₩44,343 | ₩44,645 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩44,670 | ₩44,670 | ₩44,670 | ₩44,670 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,504 | ₩44,504 | ₩44,464 | ₩44,464 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩43,310 | ₩44,611 | ₩43,310 | ₩44,466 | +2.67% | 6.2천 |
|---|
| 2025.12.05 | ₩44,634 | ₩44,634 | ₩44,634 | ₩44,634 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,504 | ₩44,504 | ₩44,504 | ₩44,504 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,437 | ₩44,538 | ₩44,437 | ₩44,538 | +0.23% | 8.1천 |
|---|
| 2025.12.02 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,273 | ₩44,273 | ₩44,273 | ₩44,273 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,424 | ₩44,488 | ₩44,424 | ₩44,488 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩44,303 | ₩44,304 | ₩44,249 | ₩44,304 | +0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩44,002 | ₩44,002 | ₩44,002 | ₩44,002 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,605 | ₩43,646 | ₩42,438 | ₩43,380 | -0.52% | 6.5천 |
|---|
| 2025.11.21 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩43,672 | ₩43,672 | ₩42,605 | ₩42,605 | -2.44% | 300 |
|---|
| 2025.11.19 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,592 | ₩43,592 | ₩43,440 | ₩43,440 | -0.35% | 3.4천 |
|---|
| 2025.11.14 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩43,781 | ₩43,781 | ₩43,781 | ₩43,781 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,552 | ₩44,552 | ₩44,552 | ₩44,552 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,450 | ₩44,539 | ₩44,450 | ₩44,539 | +0.20% | 1천 |
|---|
| 2025.11.10 | ₩44,236 | ₩44,434 | ₩44,236 | ₩44,434 | +0.45% | 1.1천 |
|---|
| 2025.11.07 | ₩43,418 | ₩43,635 | ₩43,109 | ₩43,635 | +0.50% | 1.1천 |
|---|
| 2025.11.06 | ₩43,900 | ₩43,900 | ₩43,701 | ₩43,701 | -0.46% | 400 |
|---|
| 2025.11.05 | ₩44,437 | ₩44,437 | ₩44,263 | ₩44,263 | -0.39% | 100 |
|---|
| 2025.11.04 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩44,693 | ₩44,693 | ₩44,693 | ₩44,693 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩44,630 | ₩44,630 | ₩44,630 | ₩44,630 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩45,014 | ₩45,014 | ₩44,960 | ₩44,960 | -0.12% | 100 |
|---|
| 2025.10.28 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩43,927 | ₩43,927 | ₩43,918 | ₩43,918 | -0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩43,521 | ₩43,521 | ₩43,521 | ₩43,521 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,471 | ₩43,518 | ₩43,471 | ₩43,507 | +0.08% | 600 |
|---|
| 2025.10.20 | ₩43,471 | ₩43,518 | ₩43,471 | ₩43,518 | +0.11% | 2천 |
|---|
| 2025.10.17 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,137 | ₩43,143 | ₩43,109 | ₩43,143 | +0.01% | 800 |
|---|
| 2025.10.15 | ₩43,397 | ₩43,525 | ₩42,908 | ₩43,310 | -0.20% | 1만 |
|---|
| 2025.10.14 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩43,108 | ₩43,108 | ₩43,108 | ₩43,108 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩43,458 | ₩43,458 | ₩42,382 | ₩42,382 | -2.48% | 800 |
|---|