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 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
| 2026.10.08 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
| 2026.10.07 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 100 |
| 2026.10.06 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 100 |
| 2026.10.05 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
| 2026.10.02 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
| 2026.10.01 | ₩33,844 | ₩33,978 | ₩33,844 | ₩33,978 | +0.40% | 2.1천 |
| 2026.09.30 | ₩33,920 | ₩33,920 | ₩33,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,920 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩33,871 | ₩33,983 | ₩33,871 | ₩33,983 | +0.33% | 200 |
|---|
| 2026.09.17 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,362 | ₩34,371 | ₩34,362 | ₩34,371 | +0.03% | 200 |
|---|
| 2026.09.03 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,192 | ₩34,213 | ₩34,158 | ₩34,213 | +0.06% | 600 |
|---|
| 2026.08.28 | ₩34,386 | ₩34,402 | ₩34,386 | ₩34,402 | +0.05% | 100 |
|---|
| 2026.08.27 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,306 | ₩34,307 | ₩34,306 | ₩34,307 | +0.00% | 100 |
|---|
| 2026.08.24 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,271 | ₩34,338 | ₩34,271 | ₩34,338 | +0.20% | 200 |
|---|
| 2026.08.20 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,968 | ₩34,968 | ₩34,968 | ₩34,968 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,737 | ₩34,737 | ₩34,737 | ₩34,737 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,213 | ₩33,213 | ₩33,213 | ₩33,213 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,867 | ₩32,875 | ₩32,867 | ₩32,875 | +0.02% | 200 |
|---|
| 2026.06.22 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,081 | ₩33,091 | ₩33,081 | ₩33,091 | +0.03% | 300 |
|---|
| 2026.06.16 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,813 | ₩32,979 | ₩32,813 | ₩32,979 | +0.51% | 300 |
|---|
| 2026.06.10 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,456 | ₩33,476 | ₩33,456 | ₩33,476 | +0.06% | 800 |
|---|
| 2026.05.22 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,907 | ₩33,126 | ₩32,907 | ₩33,126 | +0.67% | 8.6만 |
|---|
| 2026.05.20 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,663 | ₩32,663 | ₩32,663 | ₩32,663 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,788 | ₩31,788 | ₩31,788 | ₩31,788 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,281 | ₩31,281 | ₩31,281 | ₩31,281 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,552 | ₩30,552 | ₩30,552 | ₩30,552 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,435 | ₩30,435 | ₩30,435 | ₩30,435 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,678 | ₩29,678 | ₩29,678 | ₩29,678 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,658 | ₩29,658 | ₩29,658 | ₩29,658 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,196 | ₩29,196 | ₩29,196 | ₩29,196 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,536 | ₩28,536 | ₩28,536 | ₩28,536 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,577 | ₩29,577 | ₩29,577 | ₩29,577 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,584 | ₩29,584 | ₩29,584 | ₩29,584 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,224 | ₩29,224 | ₩29,224 | ₩29,224 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,708 | ₩29,708 | ₩29,708 | ₩29,708 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,194 | ₩30,194 | ₩30,194 | ₩30,194 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,105 | ₩30,105 | ₩30,105 | ₩30,105 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,868 | ₩29,868 | ₩29,789 | ₩29,789 | -0.26% | 200 |
|---|
| 2026.03.12 | ₩30,109 | ₩30,109 | ₩29,995 | ₩29,995 | -0.38% | 300 |
|---|
| 2026.03.11 | ₩30,390 | ₩30,390 | ₩30,390 | ₩30,390 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,470 | ₩30,470 | ₩30,470 | ₩30,470 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,711 | ₩30,711 | ₩30,584 | ₩30,584 | -0.41% | 100 |
|---|
| 2026.03.04 | ₩30,791 | ₩30,804 | ₩30,791 | ₩30,804 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩30,310 | ₩30,520 | ₩30,310 | ₩30,520 | +0.69% | 500 |
|---|
| 2026.03.02 | ₩30,786 | ₩30,786 | ₩30,786 | ₩30,786 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,662 | ₩30,662 | ₩30,662 | ₩30,662 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,039 | ₩31,039 | ₩31,039 | ₩31,039 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,711 | ₩30,711 | ₩30,711 | ₩30,711 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,774 | ₩30,774 | ₩30,774 | ₩30,774 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,668 | ₩30,668 | ₩30,668 | ₩30,668 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩30,395 | ₩30,395 | ₩30,395 | ₩30,395 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,332 | ₩30,332 | ₩30,332 | ₩30,332 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩30,484 | ₩30,484 | ₩30,304 | ₩30,304 | -0.59% | 200 |
|---|
| 2026.02.11 | ₩30,850 | ₩30,850 | ₩30,850 | ₩30,850 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,959 | ₩30,959 | ₩30,959 | ₩30,959 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩30,893 | ₩30,893 | ₩30,893 | ₩30,893 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩30,310 | ₩30,310 | ₩30,196 | ₩30,196 | -0.38% | 300 |
|---|
| 2026.02.04 | ₩30,513 | ₩30,513 | ₩30,513 | ₩30,513 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,925 | ₩30,943 | ₩30,925 | ₩30,943 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩30,939 | ₩31,049 | ₩30,939 | ₩31,049 | +0.35% | 400 |
|---|
| 2026.01.28 | ₩31,152 | ₩31,152 | ₩31,152 | ₩31,152 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,099 | ₩31,180 | ₩31,099 | ₩31,180 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,808 | ₩30,808 | ₩30,808 | ₩30,808 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,363 | ₩30,489 | ₩30,269 | ₩30,489 | +0.41% | 800 |
|---|
| 2026.01.20 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,952 | ₩30,952 | ₩30,952 | ₩30,952 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,822 | ₩30,822 | ₩30,822 | ₩30,822 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,047 | ₩31,047 | ₩31,047 | ₩31,047 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,162 | ₩31,162 | ₩31,162 | ₩31,162 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,106 | ₩31,106 | ₩31,106 | ₩31,106 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,998 | ₩30,998 | ₩30,998 | ₩30,998 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,113 | ₩31,121 | ₩31,113 | ₩31,121 | +0.03% | 100 |
|---|
| 2026.01.05 | ₩30,903 | ₩30,903 | ₩30,903 | ₩30,903 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,868 | ₩30,966 | ₩30,765 | ₩30,765 | -0.33% | 1.1만 |
|---|
| 2025.12.30 | ₩31,032 | ₩31,035 | ₩30,988 | ₩30,988 | -0.14% | 8.9천 |
|---|
| 2025.12.29 | ₩31,006 | ₩31,019 | ₩31,004 | ₩31,004 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩31,166 | ₩31,180 | ₩31,140 | ₩31,140 | -0.09% | 7천 |
|---|
| 2025.12.24 | ₩31,160 | ₩31,160 | ₩31,160 | ₩31,160 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,019 | ₩31,059 | ₩31,006 | ₩31,051 | +0.10% | 1.3만 |
|---|
| 2025.12.22 | ₩31,086 | ₩31,086 | ₩31,059 | ₩31,059 | -0.09% | 7천 |
|---|
| 2025.12.19 | ₩30,899 | ₩30,899 | ₩30,833 | ₩30,833 | -0.21% | 7.1천 |
|---|
| 2025.12.18 | ₩30,484 | ₩30,525 | ₩30,484 | ₩30,525 | +0.14% | 7.1천 |
|---|
| 2025.12.17 | ₩30,296 | ₩30,310 | ₩30,244 | ₩30,244 | -0.17% | 7.1천 |
|---|
| 2025.12.16 | ₩30,656 | ₩30,656 | ₩30,650 | ₩30,650 | -0.02% | 7천 |
|---|
| 2025.12.15 | ₩30,671 | ₩30,671 | ₩30,643 | ₩30,643 | -0.09% | 7.5천 |
|---|
| 2025.12.12 | ₩30,684 | ₩30,698 | ₩30,644 | ₩30,644 | -0.13% | 6.9천 |
|---|
| 2025.12.11 | ₩30,885 | ₩31,011 | ₩30,885 | ₩30,970 | +0.27% | 7.1천 |
|---|
| 2025.12.10 | ₩30,858 | ₩30,949 | ₩30,832 | ₩30,949 | +0.30% | 1.2만 |
|---|
| 2025.12.09 | ₩30,805 | ₩30,818 | ₩30,745 | ₩30,773 | -0.10% | 7.2천 |
|---|
| 2025.12.08 | ₩30,725 | ₩30,725 | ₩30,725 | ₩30,725 | 0.00% | 6.5천 |
|---|
| 2025.12.05 | ₩30,805 | ₩30,805 | ₩30,783 | ₩30,783 | -0.07% | 6.6천 |
|---|
| 2025.12.04 | ₩30,692 | ₩30,692 | ₩30,692 | ₩30,692 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,617 | ₩30,658 | ₩30,563 | ₩30,563 | -0.18% | 1.3만 |
|---|
| 2025.12.02 | ₩30,524 | ₩30,537 | ₩30,510 | ₩30,516 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩30,564 | ₩30,564 | ₩30,446 | ₩30,446 | -0.39% | 6.6천 |
|---|
| 2025.11.28 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,524 | ₩30,591 | ₩30,477 | ₩30,477 | -0.15% | 8.8천 |
|---|
| 2025.11.25 | ₩30,162 | ₩30,244 | ₩30,162 | ₩30,244 | +0.27% | 6.9천 |
|---|
| 2025.11.24 | ₩30,015 | ₩30,042 | ₩29,980 | ₩29,980 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩29,640 | ₩29,654 | ₩29,474 | ₩29,474 | -0.56% | 6.8천 |
|---|
| 2025.11.20 | ₩29,587 | ₩29,587 | ₩29,280 | ₩29,280 | -1.04% | 6.8천 |
|---|
| 2025.11.19 | ₩29,770 | ₩29,789 | ₩29,761 | ₩29,789 | +0.06% | 6.8천 |
|---|
| 2025.11.18 | ₩29,895 | ₩29,895 | ₩29,729 | ₩29,729 | -0.56% | 6.8천 |
|---|
| 2025.11.17 | ₩29,801 | ₩29,885 | ₩29,801 | ₩29,885 | +0.28% | 6.7천 |
|---|
| 2025.11.14 | ₩30,323 | ₩30,323 | ₩30,221 | ₩30,221 | -0.34% | 6.7천 |
|---|
| 2025.11.13 | ₩30,229 | ₩30,269 | ₩30,149 | ₩30,256 | +0.09% | 7.6천 |
|---|
| 2025.11.12 | ₩30,738 | ₩30,751 | ₩30,733 | ₩30,733 | -0.02% | 6.6천 |
|---|
| 2025.11.11 | ₩30,687 | ₩30,729 | ₩30,680 | ₩30,680 | -0.02% | 6.9천 |
|---|
| 2025.11.10 | ₩30,591 | ₩30,632 | ₩30,591 | ₩30,632 | +0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩29,913 | ₩30,119 | ₩29,913 | ₩30,119 | +0.69% | 6.7천 |
|---|
| 2025.11.06 | ₩30,063 | ₩30,070 | ₩30,062 | ₩30,070 | +0.02% | 6.8천 |
|---|
| 2025.11.05 | ₩30,631 | ₩30,671 | ₩30,484 | ₩30,484 | -0.48% | 1.1만 |
|---|
| 2025.11.04 | ₩30,350 | ₩30,376 | ₩30,346 | ₩30,346 | -0.01% | 8.5천 |
|---|
| 2025.11.03 | ₩30,767 | ₩30,778 | ₩30,746 | ₩30,746 | -0.07% | 6.5천 |
|---|
| 2025.10.31 | ₩30,676 | ₩30,708 | ₩30,671 | ₩30,708 | +0.10% | 6.5천 |
|---|
| 2025.10.30 | ₩30,805 | ₩30,818 | ₩30,589 | ₩30,589 | -0.70% | 6.5천 |
|---|
| 2025.10.29 | ₩30,845 | ₩30,952 | ₩30,842 | ₩30,952 | +0.35% | 6.5천 |
|---|
| 2025.10.28 | ₩31,086 | ₩31,128 | ₩31,086 | ₩31,128 | +0.13% | 6.5천 |
|---|
| 2025.10.27 | ₩31,019 | ₩31,050 | ₩31,019 | ₩31,050 | +0.10% | 6.5천 |
|---|
| 2025.10.24 | ₩30,684 | ₩30,791 | ₩30,684 | ₩30,708 | +0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩30,403 | ₩30,564 | ₩30,403 | ₩30,520 | +0.38% | 6.9천 |
|---|
| 2025.10.22 | ₩30,310 | ₩30,430 | ₩30,310 | ₩30,383 | +0.24% | 1만 |
|---|
| 2025.10.21 | ₩30,551 | ₩30,571 | ₩30,551 | ₩30,571 | +0.07% | 6.8천 |
|---|
| 2025.10.20 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,988 | ₩30,109 | ₩29,988 | ₩30,109 | +0.40% | 200 |
|---|
| 2025.10.16 | ₩30,243 | ₩30,243 | ₩29,927 | ₩29,927 | -1.04% | 100 |
|---|
| 2025.10.15 | ₩30,296 | ₩30,296 | ₩30,077 | ₩30,077 | -0.72% | 200 |
|---|
| 2025.10.14 | ₩30,082 | ₩30,229 | ₩30,055 | ₩30,075 | -0.02% | 8.2천 |
|---|
| 2025.10.13 | ₩30,095 | ₩30,243 | ₩30,095 | ₩30,182 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩30,015 | ₩30,015 | ₩29,704 | ₩29,704 | -1.03% | 6.8천 |
|---|