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 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
| 2026.10.08 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
| 2026.10.07 | ₩34,496 | ₩34,496 | ₩34,496 | ₩34,496 | 0.00% | 100 |
| 2026.10.06 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
| 2026.10.05 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
| 2026.10.02 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
| 2026.10.01 | ₩33,731 | ₩33,864 | ₩33,731 | ₩33,864 | +0.40% | 2.1천 |
| 2026.09.30 | ₩33,807 | ₩33,807 | ₩33,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,807 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩33,757 | ₩33,869 | ₩33,757 | ₩33,869 | +0.33% | 200 |
|---|
| 2026.09.17 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,247 | ₩34,256 | ₩34,247 | ₩34,256 | +0.03% | 200 |
|---|
| 2026.09.03 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,078 | ₩34,099 | ₩34,044 | ₩34,099 | +0.06% | 600 |
|---|
| 2026.08.28 | ₩34,271 | ₩34,287 | ₩34,271 | ₩34,287 | +0.05% | 100 |
|---|
| 2026.08.27 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,191 | ₩34,192 | ₩34,191 | ₩34,192 | +0.00% | 100 |
|---|
| 2026.08.24 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,156 | ₩34,223 | ₩34,156 | ₩34,223 | +0.20% | 200 |
|---|
| 2026.08.20 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,639 | ₩34,639 | ₩34,639 | ₩34,639 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,757 | ₩32,765 | ₩32,757 | ₩32,765 | +0.02% | 200 |
|---|
| 2026.06.22 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,970 | ₩32,981 | ₩32,970 | ₩32,981 | +0.03% | 300 |
|---|
| 2026.06.16 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,703 | ₩32,869 | ₩32,703 | ₩32,869 | +0.51% | 300 |
|---|
| 2026.06.10 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,858 | ₩32,858 | ₩32,858 | ₩32,858 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,344 | ₩33,364 | ₩33,344 | ₩33,364 | +0.06% | 800 |
|---|
| 2026.05.22 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,797 | ₩33,015 | ₩32,797 | ₩33,015 | +0.67% | 8.6만 |
|---|
| 2026.05.20 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩32,838 | ₩32,838 | ₩32,838 | ₩32,838 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,496 | ₩32,496 | ₩32,496 | ₩32,496 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩31,849 | ₩31,849 | ₩31,849 | ₩31,849 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩31,911 | ₩31,911 | ₩31,911 | ₩31,911 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,903 | ₩31,903 | ₩31,903 | ₩31,903 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,462 | ₩31,462 | ₩31,462 | ₩31,462 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,450 | ₩30,450 | ₩30,450 | ₩30,450 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,515 | ₩30,515 | ₩30,515 | ₩30,515 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,334 | ₩30,334 | ₩30,334 | ₩30,334 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,578 | ₩29,578 | ₩29,578 | ₩29,578 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,558 | ₩29,558 | ₩29,558 | ₩29,558 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,420 | ₩29,420 | ₩29,420 | ₩29,420 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩28,292 | ₩28,292 | ₩28,292 | ₩28,292 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,440 | ₩28,440 | ₩28,440 | ₩28,440 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩28,955 | ₩28,955 | ₩28,955 | ₩28,955 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,315 | ₩29,315 | ₩29,315 | ₩29,315 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,126 | ₩29,126 | ₩29,126 | ₩29,126 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,609 | ₩29,609 | ₩29,609 | ₩29,609 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,697 | ₩29,697 | ₩29,697 | ₩29,697 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,093 | ₩30,093 | ₩30,093 | ₩30,093 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,004 | ₩30,004 | ₩30,004 | ₩30,004 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,768 | ₩29,768 | ₩29,689 | ₩29,689 | -0.26% | 200 |
|---|
| 2026.03.12 | ₩30,008 | ₩30,008 | ₩29,895 | ₩29,895 | -0.38% | 300 |
|---|
| 2026.03.11 | ₩30,288 | ₩30,288 | ₩30,288 | ₩30,288 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,368 | ₩30,368 | ₩30,368 | ₩30,368 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,608 | ₩30,608 | ₩30,482 | ₩30,482 | -0.41% | 100 |
|---|
| 2026.03.04 | ₩30,688 | ₩30,700 | ₩30,688 | ₩30,700 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩30,208 | ₩30,418 | ₩30,208 | ₩30,418 | +0.69% | 500 |
|---|
| 2026.03.02 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,559 | ₩30,559 | ₩30,559 | ₩30,559 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,731 | ₩30,731 | ₩30,731 | ₩30,731 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,935 | ₩30,935 | ₩30,935 | ₩30,935 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,608 | ₩30,608 | ₩30,608 | ₩30,608 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,269 | ₩30,269 | ₩30,269 | ₩30,269 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,671 | ₩30,671 | ₩30,671 | ₩30,671 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩30,436 | ₩30,436 | ₩30,436 | ₩30,436 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩30,293 | ₩30,293 | ₩30,293 | ₩30,293 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩30,382 | ₩30,382 | ₩30,203 | ₩30,203 | -0.59% | 200 |
|---|
| 2026.02.11 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,855 | ₩30,855 | ₩30,855 | ₩30,855 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩30,995 | ₩30,995 | ₩30,995 | ₩30,995 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩30,790 | ₩30,790 | ₩30,790 | ₩30,790 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩30,208 | ₩30,208 | ₩30,095 | ₩30,095 | -0.38% | 300 |
|---|
| 2026.02.04 | ₩30,411 | ₩30,411 | ₩30,411 | ₩30,411 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,580 | ₩30,580 | ₩30,580 | ₩30,580 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩30,915 | ₩30,915 | ₩30,915 | ₩30,915 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,822 | ₩30,839 | ₩30,822 | ₩30,839 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩30,835 | ₩30,945 | ₩30,835 | ₩30,945 | +0.35% | 400 |
|---|
| 2026.01.28 | ₩31,047 | ₩31,047 | ₩31,047 | ₩31,047 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩30,995 | ₩31,075 | ₩30,995 | ₩31,075 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩30,877 | ₩30,877 | ₩30,877 | ₩30,877 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,704 | ₩30,704 | ₩30,704 | ₩30,704 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,624 | ₩30,624 | ₩30,624 | ₩30,624 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,261 | ₩30,387 | ₩30,168 | ₩30,387 | +0.41% | 800 |
|---|
| 2026.01.20 | ₩30,091 | ₩30,091 | ₩30,091 | ₩30,091 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,835 | ₩30,835 | ₩30,835 | ₩30,835 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,719 | ₩30,719 | ₩30,719 | ₩30,719 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩30,943 | ₩30,943 | ₩30,943 | ₩30,943 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,058 | ₩31,058 | ₩31,058 | ₩31,058 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,826 | ₩30,826 | ₩30,826 | ₩30,826 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,009 | ₩31,017 | ₩31,009 | ₩31,017 | +0.03% | 100 |
|---|
| 2026.01.05 | ₩30,799 | ₩30,799 | ₩30,799 | ₩30,799 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,599 | ₩30,599 | ₩30,599 | ₩30,599 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,764 | ₩30,862 | ₩30,662 | ₩30,662 | -0.33% | 1.1만 |
|---|
| 2025.12.30 | ₩30,929 | ₩30,931 | ₩30,885 | ₩30,885 | -0.14% | 8.9천 |
|---|
| 2025.12.29 | ₩30,902 | ₩30,915 | ₩30,901 | ₩30,901 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩31,062 | ₩31,075 | ₩31,035 | ₩31,035 | -0.09% | 7천 |
|---|
| 2025.12.24 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,915 | ₩30,955 | ₩30,902 | ₩30,947 | +0.10% | 1.3만 |
|---|
| 2025.12.22 | ₩30,982 | ₩30,982 | ₩30,955 | ₩30,955 | -0.09% | 7천 |
|---|
| 2025.12.19 | ₩30,795 | ₩30,795 | ₩30,730 | ₩30,730 | -0.21% | 7.1천 |
|---|
| 2025.12.18 | ₩30,382 | ₩30,423 | ₩30,382 | ₩30,423 | +0.14% | 7.1천 |
|---|
| 2025.12.17 | ₩30,195 | ₩30,208 | ₩30,143 | ₩30,143 | -0.17% | 7.1천 |
|---|
| 2025.12.16 | ₩30,554 | ₩30,554 | ₩30,547 | ₩30,547 | -0.02% | 7천 |
|---|
| 2025.12.15 | ₩30,568 | ₩30,568 | ₩30,540 | ₩30,540 | -0.09% | 7.5천 |
|---|
| 2025.12.12 | ₩30,582 | ₩30,595 | ₩30,542 | ₩30,542 | -0.13% | 6.9천 |
|---|
| 2025.12.11 | ₩30,782 | ₩30,907 | ₩30,782 | ₩30,866 | +0.27% | 7.1천 |
|---|
| 2025.12.10 | ₩30,755 | ₩30,846 | ₩30,728 | ₩30,846 | +0.30% | 1.2만 |
|---|
| 2025.12.09 | ₩30,702 | ₩30,715 | ₩30,642 | ₩30,670 | -0.10% | 7.2천 |
|---|
| 2025.12.08 | ₩30,622 | ₩30,622 | ₩30,622 | ₩30,622 | 0.00% | 6.5천 |
|---|
| 2025.12.05 | ₩30,702 | ₩30,702 | ₩30,680 | ₩30,680 | -0.07% | 6.6천 |
|---|
| 2025.12.04 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,515 | ₩30,555 | ₩30,460 | ₩30,460 | -0.18% | 1.3만 |
|---|
| 2025.12.02 | ₩30,422 | ₩30,435 | ₩30,408 | ₩30,414 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩30,462 | ₩30,462 | ₩30,344 | ₩30,344 | -0.39% | 6.6천 |
|---|
| 2025.11.28 | ₩30,490 | ₩30,490 | ₩30,490 | ₩30,490 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,422 | ₩30,488 | ₩30,375 | ₩30,375 | -0.15% | 8.8천 |
|---|
| 2025.11.25 | ₩30,061 | ₩30,143 | ₩30,061 | ₩30,143 | +0.27% | 6.9천 |
|---|
| 2025.11.24 | ₩29,915 | ₩29,941 | ₩29,880 | ₩29,880 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩29,541 | ₩29,554 | ₩29,376 | ₩29,376 | -0.56% | 6.8천 |
|---|
| 2025.11.20 | ₩29,488 | ₩29,488 | ₩29,182 | ₩29,182 | -1.04% | 6.8천 |
|---|
| 2025.11.19 | ₩29,670 | ₩29,689 | ₩29,661 | ₩29,689 | +0.06% | 6.8천 |
|---|
| 2025.11.18 | ₩29,794 | ₩29,794 | ₩29,629 | ₩29,629 | -0.56% | 6.8천 |
|---|
| 2025.11.17 | ₩29,701 | ₩29,785 | ₩29,701 | ₩29,785 | +0.28% | 6.7천 |
|---|
| 2025.11.14 | ₩30,221 | ₩30,221 | ₩30,120 | ₩30,120 | -0.34% | 6.7천 |
|---|
| 2025.11.13 | ₩30,128 | ₩30,168 | ₩30,048 | ₩30,155 | +0.09% | 7.6천 |
|---|
| 2025.11.12 | ₩30,635 | ₩30,648 | ₩30,630 | ₩30,630 | -0.02% | 6.6천 |
|---|
| 2025.11.11 | ₩30,584 | ₩30,626 | ₩30,578 | ₩30,578 | -0.02% | 6.9천 |
|---|
| 2025.11.10 | ₩30,488 | ₩30,530 | ₩30,488 | ₩30,530 | +0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩29,813 | ₩30,019 | ₩29,813 | ₩30,019 | +0.69% | 6.7천 |
|---|
| 2025.11.06 | ₩29,963 | ₩29,969 | ₩29,961 | ₩29,969 | +0.02% | 6.8천 |
|---|
| 2025.11.05 | ₩30,528 | ₩30,568 | ₩30,382 | ₩30,382 | -0.48% | 1.1만 |
|---|
| 2025.11.04 | ₩30,248 | ₩30,275 | ₩30,244 | ₩30,244 | -0.01% | 8.5천 |
|---|
| 2025.11.03 | ₩30,664 | ₩30,675 | ₩30,643 | ₩30,643 | -0.07% | 6.5천 |
|---|
| 2025.10.31 | ₩30,574 | ₩30,606 | ₩30,568 | ₩30,606 | +0.10% | 6.5천 |
|---|
| 2025.10.30 | ₩30,702 | ₩30,715 | ₩30,487 | ₩30,487 | -0.70% | 6.5천 |
|---|
| 2025.10.29 | ₩30,742 | ₩30,849 | ₩30,739 | ₩30,849 | +0.35% | 6.5천 |
|---|
| 2025.10.28 | ₩30,982 | ₩31,023 | ₩30,982 | ₩31,023 | +0.13% | 6.5천 |
|---|
| 2025.10.27 | ₩30,915 | ₩30,946 | ₩30,915 | ₩30,946 | +0.10% | 6.5천 |
|---|
| 2025.10.24 | ₩30,582 | ₩30,688 | ₩30,582 | ₩30,606 | +0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩30,301 | ₩30,462 | ₩30,301 | ₩30,418 | +0.38% | 6.9천 |
|---|
| 2025.10.22 | ₩30,208 | ₩30,328 | ₩30,208 | ₩30,281 | +0.24% | 1만 |
|---|
| 2025.10.21 | ₩30,448 | ₩30,468 | ₩30,448 | ₩30,468 | +0.07% | 6.8천 |
|---|
| 2025.10.20 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,888 | ₩30,008 | ₩29,888 | ₩30,008 | +0.40% | 200 |
|---|
| 2025.10.16 | ₩30,141 | ₩30,141 | ₩29,826 | ₩29,826 | -1.04% | 100 |
|---|
| 2025.10.15 | ₩30,195 | ₩30,195 | ₩29,976 | ₩29,976 | -0.72% | 200 |
|---|
| 2025.10.14 | ₩29,981 | ₩30,128 | ₩29,955 | ₩29,975 | -0.02% | 8.2천 |
|---|
| 2025.10.13 | ₩29,995 | ₩30,141 | ₩29,995 | ₩30,081 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩29,915 | ₩29,915 | ₩29,605 | ₩29,605 | -1.03% | 6.8천 |
|---|