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 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
| 2026.10.08 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
| 2026.10.07 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 100 |
| 2026.10.06 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
| 2026.10.05 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
| 2026.10.02 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
| 2026.10.01 | ₩33,817 | ₩33,950 | ₩33,817 | ₩33,950 | +0.40% | 2.1천 |
| 2026.09.30 | ₩33,893 | ₩33,893 | ₩33,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,893 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩33,843 | ₩33,956 | ₩33,843 | ₩33,956 | +0.33% | 200 |
|---|
| 2026.09.17 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,334 | ₩34,344 | ₩34,334 | ₩34,344 | +0.03% | 200 |
|---|
| 2026.09.03 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,164 | ₩34,186 | ₩34,131 | ₩34,186 | +0.06% | 600 |
|---|
| 2026.08.28 | ₩34,358 | ₩34,374 | ₩34,358 | ₩34,374 | +0.05% | 100 |
|---|
| 2026.08.27 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,278 | ₩34,279 | ₩34,278 | ₩34,279 | +0.00% | 100 |
|---|
| 2026.08.24 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,243 | ₩34,310 | ₩34,243 | ₩34,310 | +0.20% | 200 |
|---|
| 2026.08.20 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,382 | ₩34,382 | ₩34,382 | ₩34,382 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,484 | ₩34,484 | ₩34,484 | ₩34,484 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,659 | ₩34,659 | ₩34,659 | ₩34,659 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,840 | ₩32,848 | ₩32,840 | ₩32,848 | +0.02% | 200 |
|---|
| 2026.06.22 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,054 | ₩33,065 | ₩33,054 | ₩33,065 | +0.03% | 300 |
|---|
| 2026.06.16 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,787 | ₩32,952 | ₩32,787 | ₩32,952 | +0.51% | 300 |
|---|
| 2026.06.10 | ₩32,459 | ₩32,459 | ₩32,459 | ₩32,459 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,429 | ₩33,449 | ₩33,429 | ₩33,449 | +0.06% | 800 |
|---|
| 2026.05.22 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,880 | ₩33,100 | ₩32,880 | ₩33,100 | +0.67% | 8.6만 |
|---|
| 2026.05.20 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,762 | ₩31,762 | ₩31,762 | ₩31,762 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩31,930 | ₩31,930 | ₩31,930 | ₩31,930 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩31,992 | ₩31,992 | ₩31,992 | ₩31,992 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,984 | ₩31,984 | ₩31,984 | ₩31,984 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,591 | ₩31,591 | ₩31,591 | ₩31,591 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,593 | ₩30,593 | ₩30,593 | ₩30,593 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,411 | ₩30,411 | ₩30,411 | ₩30,411 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,654 | ₩29,654 | ₩29,654 | ₩29,654 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,634 | ₩29,634 | ₩29,634 | ₩29,634 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,495 | ₩29,495 | ₩29,495 | ₩29,495 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩29,444 | ₩29,444 | ₩29,444 | ₩29,444 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩28,364 | ₩28,364 | ₩28,364 | ₩28,364 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,513 | ₩28,513 | ₩28,513 | ₩28,513 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩29,029 | ₩29,029 | ₩29,029 | ₩29,029 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,553 | ₩29,553 | ₩29,553 | ₩29,553 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,390 | ₩29,390 | ₩29,390 | ₩29,390 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,560 | ₩29,560 | ₩29,560 | ₩29,560 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,200 | ₩29,200 | ₩29,200 | ₩29,200 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,684 | ₩29,684 | ₩29,684 | ₩29,684 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,773 | ₩29,773 | ₩29,773 | ₩29,773 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,844 | ₩29,844 | ₩29,765 | ₩29,765 | -0.26% | 200 |
|---|
| 2026.03.12 | ₩30,084 | ₩30,084 | ₩29,971 | ₩29,971 | -0.38% | 300 |
|---|
| 2026.03.11 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,446 | ₩30,446 | ₩30,446 | ₩30,446 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,686 | ₩30,686 | ₩30,559 | ₩30,559 | -0.41% | 100 |
|---|
| 2026.03.04 | ₩30,767 | ₩30,779 | ₩30,767 | ₩30,779 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩30,285 | ₩30,495 | ₩30,285 | ₩30,495 | +0.69% | 500 |
|---|
| 2026.03.02 | ₩30,761 | ₩30,761 | ₩30,761 | ₩30,761 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,637 | ₩30,637 | ₩30,637 | ₩30,637 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,809 | ₩30,809 | ₩30,809 | ₩30,809 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,014 | ₩31,014 | ₩31,014 | ₩31,014 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,347 | ₩30,347 | ₩30,347 | ₩30,347 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,749 | ₩30,749 | ₩30,749 | ₩30,749 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩30,514 | ₩30,514 | ₩30,514 | ₩30,514 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩30,459 | ₩30,459 | ₩30,280 | ₩30,280 | -0.59% | 200 |
|---|
| 2026.02.11 | ₩30,825 | ₩30,825 | ₩30,825 | ₩30,825 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,074 | ₩31,074 | ₩31,074 | ₩31,074 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩30,868 | ₩30,868 | ₩30,868 | ₩30,868 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩30,285 | ₩30,285 | ₩30,171 | ₩30,171 | -0.38% | 300 |
|---|
| 2026.02.04 | ₩30,488 | ₩30,488 | ₩30,488 | ₩30,488 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,658 | ₩30,658 | ₩30,658 | ₩30,658 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,900 | ₩30,918 | ₩30,900 | ₩30,918 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩30,914 | ₩31,023 | ₩30,914 | ₩31,023 | +0.35% | 400 |
|---|
| 2026.01.28 | ₩31,126 | ₩31,126 | ₩31,126 | ₩31,126 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,074 | ₩31,155 | ₩31,074 | ₩31,155 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩30,955 | ₩30,955 | ₩30,955 | ₩30,955 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,783 | ₩30,783 | ₩30,783 | ₩30,783 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,339 | ₩30,464 | ₩30,245 | ₩30,464 | +0.41% | 800 |
|---|
| 2026.01.20 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,927 | ₩30,927 | ₩30,927 | ₩30,927 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,022 | ₩31,022 | ₩31,022 | ₩31,022 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,973 | ₩30,973 | ₩30,973 | ₩30,973 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,088 | ₩31,096 | ₩31,088 | ₩31,096 | +0.03% | 100 |
|---|
| 2026.01.05 | ₩30,878 | ₩30,878 | ₩30,878 | ₩30,878 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,677 | ₩30,677 | ₩30,677 | ₩30,677 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,843 | ₩30,941 | ₩30,740 | ₩30,740 | -0.33% | 1.1만 |
|---|
| 2025.12.30 | ₩31,007 | ₩31,010 | ₩30,963 | ₩30,963 | -0.14% | 8.9천 |
|---|
| 2025.12.29 | ₩30,981 | ₩30,994 | ₩30,979 | ₩30,979 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩31,141 | ₩31,155 | ₩31,114 | ₩31,114 | -0.09% | 7천 |
|---|
| 2025.12.24 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,994 | ₩31,034 | ₩30,981 | ₩31,026 | +0.10% | 1.3만 |
|---|
| 2025.12.22 | ₩31,061 | ₩31,061 | ₩31,034 | ₩31,034 | -0.09% | 7천 |
|---|
| 2025.12.19 | ₩30,874 | ₩30,874 | ₩30,808 | ₩30,808 | -0.21% | 7.1천 |
|---|
| 2025.12.18 | ₩30,459 | ₩30,500 | ₩30,459 | ₩30,500 | +0.14% | 7.1천 |
|---|
| 2025.12.17 | ₩30,272 | ₩30,285 | ₩30,220 | ₩30,220 | -0.17% | 7.1천 |
|---|
| 2025.12.16 | ₩30,632 | ₩30,632 | ₩30,625 | ₩30,625 | -0.02% | 7천 |
|---|
| 2025.12.15 | ₩30,646 | ₩30,646 | ₩30,618 | ₩30,618 | -0.09% | 7.5천 |
|---|
| 2025.12.12 | ₩30,660 | ₩30,673 | ₩30,619 | ₩30,619 | -0.13% | 6.9천 |
|---|
| 2025.12.11 | ₩30,860 | ₩30,986 | ₩30,860 | ₩30,945 | +0.27% | 7.1천 |
|---|
| 2025.12.10 | ₩30,834 | ₩30,924 | ₩30,807 | ₩30,924 | +0.30% | 1.2만 |
|---|
| 2025.12.09 | ₩30,780 | ₩30,793 | ₩30,720 | ₩30,748 | -0.10% | 7.2천 |
|---|
| 2025.12.08 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 6.5천 |
|---|
| 2025.12.05 | ₩30,780 | ₩30,780 | ₩30,759 | ₩30,759 | -0.07% | 6.6천 |
|---|
| 2025.12.04 | ₩30,668 | ₩30,668 | ₩30,668 | ₩30,668 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,593 | ₩30,633 | ₩30,538 | ₩30,538 | -0.18% | 1.3만 |
|---|
| 2025.12.02 | ₩30,499 | ₩30,512 | ₩30,486 | ₩30,491 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩30,539 | ₩30,539 | ₩30,422 | ₩30,422 | -0.39% | 6.6천 |
|---|
| 2025.11.28 | ₩30,567 | ₩30,567 | ₩30,567 | ₩30,567 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,499 | ₩30,566 | ₩30,452 | ₩30,452 | -0.15% | 8.8천 |
|---|
| 2025.11.25 | ₩30,138 | ₩30,220 | ₩30,138 | ₩30,220 | +0.27% | 6.9천 |
|---|
| 2025.11.24 | ₩29,991 | ₩30,018 | ₩29,956 | ₩29,956 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩29,616 | ₩29,630 | ₩29,450 | ₩29,450 | -0.56% | 6.8천 |
|---|
| 2025.11.20 | ₩29,563 | ₩29,563 | ₩29,256 | ₩29,256 | -1.04% | 6.8천 |
|---|
| 2025.11.19 | ₩29,746 | ₩29,765 | ₩29,737 | ₩29,765 | +0.06% | 6.8천 |
|---|
| 2025.11.18 | ₩29,870 | ₩29,870 | ₩29,705 | ₩29,705 | -0.56% | 6.8천 |
|---|
| 2025.11.17 | ₩29,777 | ₩29,861 | ₩29,777 | ₩29,861 | +0.28% | 6.7천 |
|---|
| 2025.11.14 | ₩30,298 | ₩30,298 | ₩30,197 | ₩30,197 | -0.34% | 6.7천 |
|---|
| 2025.11.13 | ₩30,205 | ₩30,245 | ₩30,125 | ₩30,232 | +0.09% | 7.6천 |
|---|
| 2025.11.12 | ₩30,713 | ₩30,727 | ₩30,708 | ₩30,708 | -0.02% | 6.6천 |
|---|
| 2025.11.11 | ₩30,662 | ₩30,704 | ₩30,656 | ₩30,656 | -0.02% | 6.9천 |
|---|
| 2025.11.10 | ₩30,566 | ₩30,607 | ₩30,566 | ₩30,607 | +0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩29,889 | ₩30,095 | ₩29,889 | ₩30,095 | +0.69% | 6.7천 |
|---|
| 2025.11.06 | ₩30,039 | ₩30,046 | ₩30,038 | ₩30,046 | +0.02% | 6.8천 |
|---|
| 2025.11.05 | ₩30,606 | ₩30,646 | ₩30,459 | ₩30,459 | -0.48% | 1.1만 |
|---|
| 2025.11.04 | ₩30,325 | ₩30,352 | ₩30,321 | ₩30,321 | -0.01% | 8.5천 |
|---|
| 2025.11.03 | ₩30,743 | ₩30,753 | ₩30,721 | ₩30,721 | -0.07% | 6.5천 |
|---|
| 2025.10.31 | ₩30,652 | ₩30,684 | ₩30,646 | ₩30,684 | +0.10% | 6.5천 |
|---|
| 2025.10.30 | ₩30,780 | ₩30,793 | ₩30,565 | ₩30,565 | -0.70% | 6.5천 |
|---|
| 2025.10.29 | ₩30,820 | ₩30,927 | ₩30,817 | ₩30,927 | +0.35% | 6.5천 |
|---|
| 2025.10.28 | ₩31,061 | ₩31,102 | ₩31,061 | ₩31,102 | +0.13% | 6.5천 |
|---|
| 2025.10.27 | ₩30,994 | ₩31,025 | ₩30,994 | ₩31,025 | +0.10% | 6.5천 |
|---|
| 2025.10.24 | ₩30,660 | ₩30,767 | ₩30,660 | ₩30,684 | +0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩30,379 | ₩30,539 | ₩30,379 | ₩30,495 | +0.38% | 6.9천 |
|---|
| 2025.10.22 | ₩30,285 | ₩30,405 | ₩30,285 | ₩30,359 | +0.24% | 1만 |
|---|
| 2025.10.21 | ₩30,526 | ₩30,546 | ₩30,526 | ₩30,546 | +0.07% | 6.8천 |
|---|
| 2025.10.20 | ₩30,428 | ₩30,428 | ₩30,428 | ₩30,428 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,964 | ₩30,084 | ₩29,964 | ₩30,084 | +0.40% | 200 |
|---|
| 2025.10.16 | ₩30,218 | ₩30,218 | ₩29,902 | ₩29,902 | -1.04% | 100 |
|---|
| 2025.10.15 | ₩30,272 | ₩30,272 | ₩30,052 | ₩30,052 | -0.72% | 200 |
|---|
| 2025.10.14 | ₩30,058 | ₩30,205 | ₩30,031 | ₩30,051 | -0.02% | 8.2천 |
|---|
| 2025.10.13 | ₩30,071 | ₩30,218 | ₩30,071 | ₩30,158 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩29,991 | ₩29,991 | ₩29,680 | ₩29,680 | -1.03% | 6.8천 |
|---|