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 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 100 |
| 2026.10.08 | ₩34,435 | ₩34,435 | ₩34,435 | ₩34,435 | 0.00% | 100 |
| 2026.10.07 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
| 2026.10.06 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 100 |
| 2026.10.05 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
| 2026.10.02 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 100 |
| 2026.10.01 | ₩33,837 | ₩33,971 | ₩33,837 | ₩33,971 | +0.40% | 2.1천 |
| 2026.09.30 | ₩33,913 | ₩33,913 | ₩33,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,913 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩33,864 | ₩33,976 | ₩33,864 | ₩33,976 | +0.33% | 200 |
|---|
| 2026.09.17 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,355 | ₩34,364 | ₩34,355 | ₩34,364 | +0.03% | 200 |
|---|
| 2026.09.03 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,185 | ₩34,206 | ₩34,151 | ₩34,206 | +0.06% | 600 |
|---|
| 2026.08.28 | ₩34,379 | ₩34,395 | ₩34,379 | ₩34,395 | +0.05% | 100 |
|---|
| 2026.08.27 | ₩34,529 | ₩34,529 | ₩34,529 | ₩34,529 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,299 | ₩34,300 | ₩34,299 | ₩34,300 | +0.00% | 100 |
|---|
| 2026.08.24 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,264 | ₩34,331 | ₩34,264 | ₩34,331 | +0.20% | 200 |
|---|
| 2026.08.20 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,726 | ₩34,726 | ₩34,726 | ₩34,726 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,860 | ₩32,868 | ₩32,860 | ₩32,868 | +0.02% | 200 |
|---|
| 2026.06.22 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,074 | ₩33,085 | ₩33,074 | ₩33,085 | +0.03% | 300 |
|---|
| 2026.06.16 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,806 | ₩32,972 | ₩32,806 | ₩32,972 | +0.51% | 300 |
|---|
| 2026.06.10 | ₩32,478 | ₩32,478 | ₩32,478 | ₩32,478 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,449 | ₩33,469 | ₩33,449 | ₩33,469 | +0.06% | 800 |
|---|
| 2026.05.22 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,900 | ₩33,119 | ₩32,900 | ₩33,119 | +0.67% | 8.6만 |
|---|
| 2026.05.20 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩31,950 | ₩31,950 | ₩31,950 | ₩31,950 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩32,011 | ₩32,011 | ₩32,011 | ₩32,011 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,694 | ₩31,694 | ₩31,694 | ₩31,694 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩32,003 | ₩32,003 | ₩32,003 | ₩32,003 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,610 | ₩31,610 | ₩31,610 | ₩31,610 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,561 | ₩31,561 | ₩31,561 | ₩31,561 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,275 | ₩31,275 | ₩31,275 | ₩31,275 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,863 | ₩30,863 | ₩30,863 | ₩30,863 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,545 | ₩30,545 | ₩30,545 | ₩30,545 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,611 | ₩30,611 | ₩30,611 | ₩30,611 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,429 | ₩30,429 | ₩30,429 | ₩30,429 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,671 | ₩29,671 | ₩29,671 | ₩29,671 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,651 | ₩29,651 | ₩29,651 | ₩29,651 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩29,461 | ₩29,461 | ₩29,461 | ₩29,461 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩28,381 | ₩28,381 | ₩28,381 | ₩28,381 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,530 | ₩28,530 | ₩28,530 | ₩28,530 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩29,046 | ₩29,046 | ₩29,046 | ₩29,046 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,408 | ₩29,408 | ₩29,408 | ₩29,408 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,578 | ₩29,578 | ₩29,578 | ₩29,578 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,702 | ₩29,702 | ₩29,702 | ₩29,702 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,791 | ₩29,791 | ₩29,791 | ₩29,791 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,188 | ₩30,188 | ₩30,188 | ₩30,188 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,098 | ₩30,098 | ₩30,098 | ₩30,098 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,861 | ₩29,861 | ₩29,783 | ₩29,783 | -0.26% | 200 |
|---|
| 2026.03.12 | ₩30,102 | ₩30,102 | ₩29,989 | ₩29,989 | -0.38% | 300 |
|---|
| 2026.03.11 | ₩30,383 | ₩30,383 | ₩30,383 | ₩30,383 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,464 | ₩30,464 | ₩30,464 | ₩30,464 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,705 | ₩30,705 | ₩30,578 | ₩30,578 | -0.41% | 100 |
|---|
| 2026.03.04 | ₩30,785 | ₩30,797 | ₩30,785 | ₩30,797 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩30,303 | ₩30,513 | ₩30,303 | ₩30,513 | +0.69% | 500 |
|---|
| 2026.03.02 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,655 | ₩30,655 | ₩30,655 | ₩30,655 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,705 | ₩30,705 | ₩30,705 | ₩30,705 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,768 | ₩30,768 | ₩30,768 | ₩30,768 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩30,532 | ₩30,532 | ₩30,532 | ₩30,532 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,662 | ₩30,662 | ₩30,662 | ₩30,662 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,326 | ₩30,326 | ₩30,326 | ₩30,326 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩30,477 | ₩30,477 | ₩30,298 | ₩30,298 | -0.59% | 200 |
|---|
| 2026.02.11 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,952 | ₩30,952 | ₩30,952 | ₩30,952 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,093 | ₩31,093 | ₩31,093 | ₩31,093 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩30,303 | ₩30,303 | ₩30,189 | ₩30,189 | -0.38% | 300 |
|---|
| 2026.02.04 | ₩30,507 | ₩30,507 | ₩30,507 | ₩30,507 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,677 | ₩30,677 | ₩30,677 | ₩30,677 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩31,013 | ₩31,013 | ₩31,013 | ₩31,013 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,919 | ₩30,936 | ₩30,919 | ₩30,936 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩30,932 | ₩31,042 | ₩30,932 | ₩31,042 | +0.35% | 400 |
|---|
| 2026.01.28 | ₩31,145 | ₩31,145 | ₩31,145 | ₩31,145 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,093 | ₩31,173 | ₩31,093 | ₩31,173 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,801 | ₩30,801 | ₩30,801 | ₩30,801 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,357 | ₩30,483 | ₩30,263 | ₩30,483 | +0.41% | 800 |
|---|
| 2026.01.20 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,946 | ₩30,946 | ₩30,946 | ₩30,946 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,932 | ₩30,932 | ₩30,932 | ₩30,932 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,816 | ₩30,816 | ₩30,816 | ₩30,816 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,156 | ₩31,156 | ₩31,156 | ₩31,156 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,923 | ₩30,923 | ₩30,923 | ₩30,923 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,106 | ₩31,114 | ₩31,106 | ₩31,114 | +0.03% | 100 |
|---|
| 2026.01.05 | ₩30,896 | ₩30,896 | ₩30,896 | ₩30,896 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,695 | ₩30,695 | ₩30,695 | ₩30,695 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,861 | ₩30,959 | ₩30,758 | ₩30,758 | -0.33% | 1.1만 |
|---|
| 2025.12.30 | ₩31,026 | ₩31,029 | ₩30,982 | ₩30,982 | -0.14% | 8.9천 |
|---|
| 2025.12.29 | ₩30,999 | ₩31,013 | ₩30,998 | ₩30,998 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩31,160 | ₩31,173 | ₩31,133 | ₩31,133 | -0.09% | 7천 |
|---|
| 2025.12.24 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,013 | ₩31,053 | ₩30,999 | ₩31,045 | +0.10% | 1.3만 |
|---|
| 2025.12.22 | ₩31,080 | ₩31,080 | ₩31,053 | ₩31,053 | -0.09% | 7천 |
|---|
| 2025.12.19 | ₩30,892 | ₩30,892 | ₩30,827 | ₩30,827 | -0.21% | 7.1천 |
|---|
| 2025.12.18 | ₩30,477 | ₩30,519 | ₩30,477 | ₩30,519 | +0.14% | 7.1천 |
|---|
| 2025.12.17 | ₩30,290 | ₩30,303 | ₩30,238 | ₩30,238 | -0.17% | 7.1천 |
|---|
| 2025.12.16 | ₩30,650 | ₩30,650 | ₩30,643 | ₩30,643 | -0.02% | 7천 |
|---|
| 2025.12.15 | ₩30,665 | ₩30,665 | ₩30,636 | ₩30,636 | -0.09% | 7.5천 |
|---|
| 2025.12.12 | ₩30,678 | ₩30,691 | ₩30,638 | ₩30,638 | -0.13% | 6.9천 |
|---|
| 2025.12.11 | ₩30,879 | ₩31,005 | ₩30,879 | ₩30,963 | +0.27% | 7.1천 |
|---|
| 2025.12.10 | ₩30,852 | ₩30,943 | ₩30,825 | ₩30,943 | +0.30% | 1.2만 |
|---|
| 2025.12.09 | ₩30,798 | ₩30,812 | ₩30,738 | ₩30,766 | -0.10% | 7.2천 |
|---|
| 2025.12.08 | ₩30,718 | ₩30,718 | ₩30,718 | ₩30,718 | 0.00% | 6.5천 |
|---|
| 2025.12.05 | ₩30,798 | ₩30,798 | ₩30,777 | ₩30,777 | -0.07% | 6.6천 |
|---|
| 2025.12.04 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,611 | ₩30,651 | ₩30,556 | ₩30,556 | -0.18% | 1.3만 |
|---|
| 2025.12.02 | ₩30,517 | ₩30,531 | ₩30,504 | ₩30,509 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩30,557 | ₩30,557 | ₩30,440 | ₩30,440 | -0.39% | 6.6천 |
|---|
| 2025.11.28 | ₩30,586 | ₩30,586 | ₩30,586 | ₩30,586 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,517 | ₩30,584 | ₩30,470 | ₩30,470 | -0.15% | 8.8천 |
|---|
| 2025.11.25 | ₩30,156 | ₩30,238 | ₩30,156 | ₩30,238 | +0.27% | 6.9천 |
|---|
| 2025.11.24 | ₩30,009 | ₩30,035 | ₩29,974 | ₩29,974 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩29,634 | ₩29,647 | ₩29,468 | ₩29,468 | -0.56% | 6.8천 |
|---|
| 2025.11.20 | ₩29,580 | ₩29,580 | ₩29,274 | ₩29,274 | -1.04% | 6.8천 |
|---|
| 2025.11.19 | ₩29,764 | ₩29,783 | ₩29,754 | ₩29,783 | +0.06% | 6.8천 |
|---|
| 2025.11.18 | ₩29,888 | ₩29,888 | ₩29,722 | ₩29,722 | -0.56% | 6.8천 |
|---|
| 2025.11.17 | ₩29,795 | ₩29,879 | ₩29,795 | ₩29,879 | +0.28% | 6.7천 |
|---|
| 2025.11.14 | ₩30,317 | ₩30,317 | ₩30,215 | ₩30,215 | -0.34% | 6.7천 |
|---|
| 2025.11.13 | ₩30,223 | ₩30,263 | ₩30,143 | ₩30,250 | +0.09% | 7.6천 |
|---|
| 2025.11.12 | ₩30,731 | ₩30,745 | ₩30,726 | ₩30,726 | -0.02% | 6.6천 |
|---|
| 2025.11.11 | ₩30,681 | ₩30,722 | ₩30,674 | ₩30,674 | -0.02% | 6.9천 |
|---|
| 2025.11.10 | ₩30,584 | ₩30,626 | ₩30,584 | ₩30,626 | +0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩29,907 | ₩30,113 | ₩29,907 | ₩30,113 | +0.69% | 6.7천 |
|---|
| 2025.11.06 | ₩30,057 | ₩30,064 | ₩30,056 | ₩30,064 | +0.02% | 6.8천 |
|---|
| 2025.11.05 | ₩30,624 | ₩30,665 | ₩30,477 | ₩30,477 | -0.48% | 1.1만 |
|---|
| 2025.11.04 | ₩30,343 | ₩30,370 | ₩30,339 | ₩30,339 | -0.01% | 8.5천 |
|---|
| 2025.11.03 | ₩30,761 | ₩30,772 | ₩30,740 | ₩30,740 | -0.07% | 6.5천 |
|---|
| 2025.10.31 | ₩30,670 | ₩30,702 | ₩30,665 | ₩30,702 | +0.10% | 6.5천 |
|---|
| 2025.10.30 | ₩30,798 | ₩30,812 | ₩30,583 | ₩30,583 | -0.70% | 6.5천 |
|---|
| 2025.10.29 | ₩30,839 | ₩30,946 | ₩30,836 | ₩30,946 | +0.35% | 6.5천 |
|---|
| 2025.10.28 | ₩31,080 | ₩31,121 | ₩31,080 | ₩31,121 | +0.13% | 6.5천 |
|---|
| 2025.10.27 | ₩31,013 | ₩31,043 | ₩31,013 | ₩31,043 | +0.10% | 6.5천 |
|---|
| 2025.10.24 | ₩30,678 | ₩30,785 | ₩30,678 | ₩30,702 | +0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩30,397 | ₩30,557 | ₩30,397 | ₩30,513 | +0.38% | 6.9천 |
|---|
| 2025.10.22 | ₩30,303 | ₩30,424 | ₩30,303 | ₩30,377 | +0.24% | 1만 |
|---|
| 2025.10.21 | ₩30,544 | ₩30,564 | ₩30,544 | ₩30,564 | +0.07% | 6.8천 |
|---|
| 2025.10.20 | ₩30,446 | ₩30,446 | ₩30,446 | ₩30,446 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,982 | ₩30,102 | ₩29,982 | ₩30,102 | +0.40% | 200 |
|---|
| 2025.10.16 | ₩30,236 | ₩30,236 | ₩29,920 | ₩29,920 | -1.04% | 100 |
|---|
| 2025.10.15 | ₩30,290 | ₩30,290 | ₩30,070 | ₩30,070 | -0.72% | 200 |
|---|
| 2025.10.14 | ₩30,076 | ₩30,223 | ₩30,049 | ₩30,069 | -0.02% | 8.2천 |
|---|
| 2025.10.13 | ₩30,089 | ₩30,236 | ₩30,089 | ₩30,176 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩30,009 | ₩30,009 | ₩29,698 | ₩29,698 | -1.03% | 6.8천 |
|---|