시장 데이터를 불러오는 중
전체 종목
Intech S&P Large Cap Diversified Alpha ETF 과거 주가
Intech S&P Large Cap Diversified Alpha ETF · LGDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intech S&P Large Cap Diversified Alpha ETF · LGDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 100 |
| 2026.10.08 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
| 2026.10.07 | ₩34,645 | ₩34,645 | ₩34,645 | ₩34,645 | 0.00% | 100 |
| 2026.10.06 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 100 |
| 2026.10.05 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
| 2026.10.02 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 100 |
| 2026.10.01 | ₩33,876 | ₩34,010 | ₩33,876 | ₩34,010 | +0.40% | 2.1천 |
| 2026.09.30 | ₩33,952 | ₩33,952 | ₩33,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,952 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩33,903 | ₩34,015 | ₩33,903 | ₩34,015 | +0.33% | 200 |
|---|
| 2026.09.17 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,394 | ₩34,404 | ₩34,394 | ₩34,404 | +0.03% | 200 |
|---|
| 2026.09.03 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,224 | ₩34,246 | ₩34,191 | ₩34,246 | +0.06% | 600 |
|---|
| 2026.08.28 | ₩34,418 | ₩34,434 | ₩34,418 | ₩34,434 | +0.05% | 100 |
|---|
| 2026.08.27 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,338 | ₩34,339 | ₩34,338 | ₩34,339 | +0.00% | 100 |
|---|
| 2026.08.24 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,303 | ₩34,370 | ₩34,303 | ₩34,370 | +0.20% | 200 |
|---|
| 2026.08.20 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,995 | ₩32,995 | ₩32,995 | ₩32,995 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,897 | ₩32,906 | ₩32,897 | ₩32,906 | +0.02% | 200 |
|---|
| 2026.06.22 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,112 | ₩33,123 | ₩33,112 | ₩33,123 | +0.03% | 300 |
|---|
| 2026.06.16 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,844 | ₩33,010 | ₩32,844 | ₩33,010 | +0.51% | 300 |
|---|
| 2026.06.10 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,487 | ₩33,507 | ₩33,487 | ₩33,507 | +0.06% | 800 |
|---|
| 2026.05.22 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,938 | ₩33,157 | ₩32,938 | ₩33,157 | +0.67% | 8.6만 |
|---|
| 2026.05.20 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,817 | ₩31,817 | ₩31,817 | ₩31,817 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,581 | ₩30,581 | ₩30,581 | ₩30,581 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,646 | ₩30,646 | ₩30,646 | ₩30,646 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,464 | ₩30,464 | ₩30,464 | ₩30,464 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,706 | ₩29,706 | ₩29,706 | ₩29,706 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,685 | ₩29,685 | ₩29,685 | ₩29,685 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,546 | ₩29,546 | ₩29,546 | ₩29,546 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩29,495 | ₩29,495 | ₩29,495 | ₩29,495 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,223 | ₩29,223 | ₩29,223 | ₩29,223 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩28,414 | ₩28,414 | ₩28,414 | ₩28,414 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,563 | ₩28,563 | ₩28,563 | ₩28,563 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,442 | ₩29,442 | ₩29,442 | ₩29,442 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,612 | ₩29,612 | ₩29,612 | ₩29,612 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,736 | ₩29,736 | ₩29,736 | ₩29,736 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,825 | ₩29,825 | ₩29,825 | ₩29,825 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,223 | ₩30,223 | ₩30,223 | ₩30,223 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,133 | ₩30,133 | ₩30,133 | ₩30,133 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,896 | ₩29,896 | ₩29,817 | ₩29,817 | -0.26% | 200 |
|---|
| 2026.03.12 | ₩30,137 | ₩30,137 | ₩30,023 | ₩30,023 | -0.38% | 300 |
|---|
| 2026.03.11 | ₩30,418 | ₩30,418 | ₩30,418 | ₩30,418 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩30,404 | ₩30,404 | ₩30,404 | ₩30,404 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,499 | ₩30,499 | ₩30,499 | ₩30,499 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩30,272 | ₩30,272 | ₩30,272 | ₩30,272 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,740 | ₩30,740 | ₩30,613 | ₩30,613 | -0.41% | 100 |
|---|
| 2026.03.04 | ₩30,820 | ₩30,833 | ₩30,820 | ₩30,833 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩30,338 | ₩30,548 | ₩30,338 | ₩30,548 | +0.69% | 500 |
|---|
| 2026.03.02 | ₩30,815 | ₩30,815 | ₩30,815 | ₩30,815 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,863 | ₩30,863 | ₩30,863 | ₩30,863 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,068 | ₩31,068 | ₩31,068 | ₩31,068 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,400 | ₩30,400 | ₩30,400 | ₩30,400 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,803 | ₩30,803 | ₩30,803 | ₩30,803 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩30,567 | ₩30,567 | ₩30,567 | ₩30,567 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,697 | ₩30,697 | ₩30,697 | ₩30,697 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,361 | ₩30,361 | ₩30,361 | ₩30,361 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩30,512 | ₩30,512 | ₩30,333 | ₩30,333 | -0.59% | 200 |
|---|
| 2026.02.11 | ₩30,879 | ₩30,879 | ₩30,879 | ₩30,879 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,988 | ₩30,988 | ₩30,988 | ₩30,988 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩30,922 | ₩30,922 | ₩30,922 | ₩30,922 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩30,338 | ₩30,338 | ₩30,224 | ₩30,224 | -0.38% | 300 |
|---|
| 2026.02.04 | ₩30,542 | ₩30,542 | ₩30,542 | ₩30,542 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,712 | ₩30,712 | ₩30,712 | ₩30,712 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,954 | ₩30,972 | ₩30,954 | ₩30,972 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩30,968 | ₩31,078 | ₩30,968 | ₩31,078 | +0.35% | 400 |
|---|
| 2026.01.28 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,129 | ₩31,209 | ₩31,129 | ₩31,209 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩31,009 | ₩31,009 | ₩31,009 | ₩31,009 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,756 | ₩30,756 | ₩30,756 | ₩30,756 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,392 | ₩30,518 | ₩30,298 | ₩30,518 | +0.41% | 800 |
|---|
| 2026.01.20 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,076 | ₩31,076 | ₩31,076 | ₩31,076 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,142 | ₩31,150 | ₩31,142 | ₩31,150 | +0.03% | 100 |
|---|
| 2026.01.05 | ₩30,932 | ₩30,932 | ₩30,932 | ₩30,932 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,731 | ₩30,731 | ₩30,731 | ₩30,731 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,897 | ₩30,995 | ₩30,794 | ₩30,794 | -0.33% | 1.1만 |
|---|
| 2025.12.30 | ₩31,062 | ₩31,064 | ₩31,017 | ₩31,017 | -0.14% | 8.9천 |
|---|
| 2025.12.29 | ₩31,035 | ₩31,048 | ₩31,034 | ₩31,034 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩31,196 | ₩31,209 | ₩31,169 | ₩31,169 | -0.09% | 7천 |
|---|
| 2025.12.24 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,048 | ₩31,088 | ₩31,035 | ₩31,080 | +0.10% | 1.3만 |
|---|
| 2025.12.22 | ₩31,115 | ₩31,115 | ₩31,088 | ₩31,088 | -0.09% | 7천 |
|---|
| 2025.12.19 | ₩30,928 | ₩30,928 | ₩30,862 | ₩30,862 | -0.21% | 7.1천 |
|---|
| 2025.12.18 | ₩30,512 | ₩30,554 | ₩30,512 | ₩30,554 | +0.14% | 7.1천 |
|---|
| 2025.12.17 | ₩30,325 | ₩30,338 | ₩30,272 | ₩30,272 | -0.17% | 7.1천 |
|---|
| 2025.12.16 | ₩30,685 | ₩30,685 | ₩30,678 | ₩30,678 | -0.02% | 7천 |
|---|
| 2025.12.15 | ₩30,700 | ₩30,700 | ₩30,672 | ₩30,672 | -0.09% | 7.5천 |
|---|
| 2025.12.12 | ₩30,713 | ₩30,727 | ₩30,673 | ₩30,673 | -0.13% | 6.9천 |
|---|
| 2025.12.11 | ₩30,914 | ₩31,040 | ₩30,914 | ₩30,999 | +0.27% | 7.1천 |
|---|
| 2025.12.10 | ₩30,887 | ₩30,979 | ₩30,861 | ₩30,979 | +0.30% | 1.2만 |
|---|
| 2025.12.09 | ₩30,834 | ₩30,847 | ₩30,774 | ₩30,802 | -0.10% | 7.2천 |
|---|
| 2025.12.08 | ₩30,753 | ₩30,753 | ₩30,753 | ₩30,753 | 0.00% | 6.5천 |
|---|
| 2025.12.05 | ₩30,834 | ₩30,834 | ₩30,812 | ₩30,812 | -0.07% | 6.6천 |
|---|
| 2025.12.04 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,646 | ₩30,686 | ₩30,591 | ₩30,591 | -0.18% | 1.3만 |
|---|
| 2025.12.02 | ₩30,552 | ₩30,566 | ₩30,539 | ₩30,544 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩30,593 | ₩30,593 | ₩30,475 | ₩30,475 | -0.39% | 6.6천 |
|---|
| 2025.11.28 | ₩30,621 | ₩30,621 | ₩30,621 | ₩30,621 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,552 | ₩30,619 | ₩30,506 | ₩30,506 | -0.15% | 8.8천 |
|---|
| 2025.11.25 | ₩30,191 | ₩30,272 | ₩30,191 | ₩30,272 | +0.27% | 6.9천 |
|---|
| 2025.11.24 | ₩30,043 | ₩30,070 | ₩30,008 | ₩30,008 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩29,668 | ₩29,681 | ₩29,502 | ₩29,502 | -0.56% | 6.8천 |
|---|
| 2025.11.20 | ₩29,614 | ₩29,614 | ₩29,308 | ₩29,308 | -1.04% | 6.8천 |
|---|
| 2025.11.19 | ₩29,798 | ₩29,817 | ₩29,789 | ₩29,817 | +0.06% | 6.8천 |
|---|
| 2025.11.18 | ₩29,923 | ₩29,923 | ₩29,756 | ₩29,756 | -0.56% | 6.8천 |
|---|
| 2025.11.17 | ₩29,829 | ₩29,913 | ₩29,829 | ₩29,913 | +0.28% | 6.7천 |
|---|
| 2025.11.14 | ₩30,351 | ₩30,351 | ₩30,250 | ₩30,250 | -0.34% | 6.7천 |
|---|
| 2025.11.13 | ₩30,258 | ₩30,298 | ₩30,177 | ₩30,284 | +0.09% | 7.6천 |
|---|
| 2025.11.12 | ₩30,767 | ₩30,780 | ₩30,761 | ₩30,761 | -0.02% | 6.6천 |
|---|
| 2025.11.11 | ₩30,716 | ₩30,757 | ₩30,709 | ₩30,709 | -0.02% | 6.9천 |
|---|
| 2025.11.10 | ₩30,619 | ₩30,661 | ₩30,619 | ₩30,661 | +0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩29,941 | ₩30,148 | ₩29,941 | ₩30,148 | +0.69% | 6.7천 |
|---|
| 2025.11.06 | ₩30,091 | ₩30,098 | ₩30,090 | ₩30,098 | +0.02% | 6.8천 |
|---|
| 2025.11.05 | ₩30,660 | ₩30,700 | ₩30,512 | ₩30,512 | -0.48% | 1.1만 |
|---|
| 2025.11.04 | ₩30,378 | ₩30,405 | ₩30,374 | ₩30,374 | -0.01% | 8.5천 |
|---|
| 2025.11.03 | ₩30,796 | ₩30,807 | ₩30,775 | ₩30,775 | -0.07% | 6.5천 |
|---|
| 2025.10.31 | ₩30,705 | ₩30,737 | ₩30,700 | ₩30,737 | +0.10% | 6.5천 |
|---|
| 2025.10.30 | ₩30,834 | ₩30,847 | ₩30,618 | ₩30,618 | -0.70% | 6.5천 |
|---|
| 2025.10.29 | ₩30,874 | ₩30,981 | ₩30,871 | ₩30,981 | +0.35% | 6.5천 |
|---|
| 2025.10.28 | ₩31,115 | ₩31,157 | ₩31,115 | ₩31,157 | +0.13% | 6.5천 |
|---|
| 2025.10.27 | ₩31,048 | ₩31,079 | ₩31,048 | ₩31,079 | +0.10% | 6.5천 |
|---|
| 2025.10.24 | ₩30,713 | ₩30,820 | ₩30,713 | ₩30,737 | +0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩30,432 | ₩30,593 | ₩30,432 | ₩30,548 | +0.38% | 6.9천 |
|---|
| 2025.10.22 | ₩30,338 | ₩30,459 | ₩30,338 | ₩30,412 | +0.24% | 1만 |
|---|
| 2025.10.21 | ₩30,579 | ₩30,599 | ₩30,579 | ₩30,599 | +0.07% | 6.8천 |
|---|
| 2025.10.20 | ₩30,481 | ₩30,481 | ₩30,481 | ₩30,481 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,016 | ₩30,137 | ₩30,016 | ₩30,137 | +0.40% | 200 |
|---|
| 2025.10.16 | ₩30,271 | ₩30,271 | ₩29,955 | ₩29,955 | -1.04% | 100 |
|---|
| 2025.10.15 | ₩30,325 | ₩30,325 | ₩30,105 | ₩30,105 | -0.72% | 200 |
|---|
| 2025.10.14 | ₩30,110 | ₩30,258 | ₩30,083 | ₩30,104 | -0.02% | 8.2천 |
|---|
| 2025.10.13 | ₩30,124 | ₩30,271 | ₩30,124 | ₩30,211 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩30,043 | ₩30,043 | ₩29,732 | ₩29,732 | -1.03% | 6.8천 |
|---|