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 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 100 |
| 2026.10.08 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
| 2026.10.07 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 100 |
| 2026.10.06 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 100 |
| 2026.10.05 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
| 2026.10.02 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
| 2026.10.01 | ₩33,819 | ₩33,953 | ₩33,819 | ₩33,953 | +0.40% | 2.1천 |
| 2026.09.30 | ₩33,895 | ₩33,895 | ₩33,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,895 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩33,846 | ₩33,958 | ₩33,846 | ₩33,958 | +0.33% | 200 |
|---|
| 2026.09.17 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,337 | ₩34,346 | ₩34,337 | ₩34,346 | +0.03% | 200 |
|---|
| 2026.09.03 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,167 | ₩34,188 | ₩34,133 | ₩34,188 | +0.06% | 600 |
|---|
| 2026.08.28 | ₩34,361 | ₩34,377 | ₩34,361 | ₩34,377 | +0.05% | 100 |
|---|
| 2026.08.27 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,281 | ₩34,282 | ₩34,281 | ₩34,282 | +0.00% | 100 |
|---|
| 2026.08.24 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,246 | ₩34,313 | ₩34,246 | ₩34,313 | +0.20% | 200 |
|---|
| 2026.08.20 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,943 | ₩34,943 | ₩34,943 | ₩34,943 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,541 | ₩34,541 | ₩34,541 | ₩34,541 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,842 | ₩32,851 | ₩32,842 | ₩32,851 | +0.02% | 200 |
|---|
| 2026.06.22 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,057 | ₩33,067 | ₩33,057 | ₩33,067 | +0.03% | 300 |
|---|
| 2026.06.16 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,789 | ₩32,955 | ₩32,789 | ₩32,955 | +0.51% | 300 |
|---|
| 2026.06.10 | ₩32,461 | ₩32,461 | ₩32,461 | ₩32,461 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,921 | ₩33,921 | ₩33,921 | ₩33,921 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,431 | ₩33,451 | ₩33,431 | ₩33,451 | +0.06% | 800 |
|---|
| 2026.05.22 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩32,883 | ₩33,102 | ₩32,883 | ₩33,102 | +0.67% | 8.6만 |
|---|
| 2026.05.20 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,895 | ₩32,895 | ₩32,895 | ₩32,895 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,319 | ₩32,319 | ₩32,319 | ₩32,319 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,170 | ₩32,170 | ₩32,170 | ₩32,170 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,002 | ₩32,002 | ₩32,002 | ₩32,002 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,593 | ₩31,593 | ₩31,593 | ₩31,593 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,545 | ₩31,545 | ₩31,545 | ₩31,545 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,595 | ₩30,595 | ₩30,595 | ₩30,595 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,413 | ₩30,413 | ₩30,413 | ₩30,413 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩29,656 | ₩29,656 | ₩29,656 | ₩29,656 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,636 | ₩29,636 | ₩29,636 | ₩29,636 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩29,497 | ₩29,497 | ₩29,497 | ₩29,497 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩29,446 | ₩29,446 | ₩29,446 | ₩29,446 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩28,366 | ₩28,366 | ₩28,366 | ₩28,366 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,515 | ₩28,515 | ₩28,515 | ₩28,515 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩29,031 | ₩29,031 | ₩29,031 | ₩29,031 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,556 | ₩29,556 | ₩29,556 | ₩29,556 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,562 | ₩29,562 | ₩29,562 | ₩29,562 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,202 | ₩29,202 | ₩29,202 | ₩29,202 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩29,687 | ₩29,687 | ₩29,687 | ₩29,687 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,083 | ₩30,083 | ₩30,083 | ₩30,083 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,846 | ₩29,846 | ₩29,767 | ₩29,767 | -0.26% | 200 |
|---|
| 2026.03.12 | ₩30,087 | ₩30,087 | ₩29,973 | ₩29,973 | -0.38% | 300 |
|---|
| 2026.03.11 | ₩30,368 | ₩30,368 | ₩30,368 | ₩30,368 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩30,353 | ₩30,353 | ₩30,353 | ₩30,353 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,448 | ₩30,448 | ₩30,448 | ₩30,448 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩30,222 | ₩30,222 | ₩30,222 | ₩30,222 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,689 | ₩30,689 | ₩30,562 | ₩30,562 | -0.41% | 100 |
|---|
| 2026.03.04 | ₩30,769 | ₩30,781 | ₩30,769 | ₩30,781 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩30,287 | ₩30,497 | ₩30,287 | ₩30,497 | +0.69% | 500 |
|---|
| 2026.03.02 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,639 | ₩30,639 | ₩30,639 | ₩30,639 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,689 | ₩30,689 | ₩30,689 | ₩30,689 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,349 | ₩30,349 | ₩30,349 | ₩30,349 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,752 | ₩30,752 | ₩30,752 | ₩30,752 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩30,516 | ₩30,516 | ₩30,516 | ₩30,516 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,646 | ₩30,646 | ₩30,646 | ₩30,646 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩30,461 | ₩30,461 | ₩30,282 | ₩30,282 | -0.59% | 200 |
|---|
| 2026.02.11 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,077 | ₩31,077 | ₩31,077 | ₩31,077 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩30,871 | ₩30,871 | ₩30,871 | ₩30,871 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩30,287 | ₩30,287 | ₩30,174 | ₩30,174 | -0.38% | 300 |
|---|
| 2026.02.04 | ₩30,491 | ₩30,491 | ₩30,491 | ₩30,491 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,661 | ₩30,661 | ₩30,661 | ₩30,661 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩30,996 | ₩30,996 | ₩30,996 | ₩30,996 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,903 | ₩30,920 | ₩30,903 | ₩30,920 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩30,916 | ₩31,026 | ₩30,916 | ₩31,026 | +0.35% | 400 |
|---|
| 2026.01.28 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,077 | ₩31,157 | ₩31,077 | ₩31,157 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,785 | ₩30,785 | ₩30,785 | ₩30,785 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩30,705 | ₩30,705 | ₩30,705 | ₩30,705 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,341 | ₩30,467 | ₩30,247 | ₩30,467 | +0.41% | 800 |
|---|
| 2026.01.20 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩31,024 | ₩31,024 | ₩31,024 | ₩31,024 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,083 | ₩31,083 | ₩31,083 | ₩31,083 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,090 | ₩31,098 | ₩31,090 | ₩31,098 | +0.03% | 100 |
|---|
| 2026.01.05 | ₩30,880 | ₩30,880 | ₩30,880 | ₩30,880 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,679 | ₩30,679 | ₩30,679 | ₩30,679 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,845 | ₩30,943 | ₩30,742 | ₩30,742 | -0.33% | 1.1만 |
|---|
| 2025.12.30 | ₩31,010 | ₩31,012 | ₩30,966 | ₩30,966 | -0.14% | 8.9천 |
|---|
| 2025.12.29 | ₩30,983 | ₩30,996 | ₩30,982 | ₩30,982 | -0.00% | 8.7천 |
|---|
| 2025.12.26 | ₩31,144 | ₩31,157 | ₩31,117 | ₩31,117 | -0.09% | 7천 |
|---|
| 2025.12.24 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,996 | ₩31,036 | ₩30,983 | ₩31,028 | +0.10% | 1.3만 |
|---|
| 2025.12.22 | ₩31,063 | ₩31,063 | ₩31,036 | ₩31,036 | -0.09% | 7천 |
|---|
| 2025.12.19 | ₩30,876 | ₩30,876 | ₩30,810 | ₩30,810 | -0.21% | 7.1천 |
|---|
| 2025.12.18 | ₩30,461 | ₩30,503 | ₩30,461 | ₩30,503 | +0.14% | 7.1천 |
|---|
| 2025.12.17 | ₩30,274 | ₩30,287 | ₩30,222 | ₩30,222 | -0.17% | 7.1천 |
|---|
| 2025.12.16 | ₩30,634 | ₩30,634 | ₩30,627 | ₩30,627 | -0.02% | 7천 |
|---|
| 2025.12.15 | ₩30,649 | ₩30,649 | ₩30,620 | ₩30,620 | -0.09% | 7.5천 |
|---|
| 2025.12.12 | ₩30,662 | ₩30,675 | ₩30,622 | ₩30,622 | -0.13% | 6.9천 |
|---|
| 2025.12.11 | ₩30,863 | ₩30,988 | ₩30,863 | ₩30,947 | +0.27% | 7.1천 |
|---|
| 2025.12.10 | ₩30,836 | ₩30,927 | ₩30,809 | ₩30,927 | +0.30% | 1.2만 |
|---|
| 2025.12.09 | ₩30,782 | ₩30,796 | ₩30,722 | ₩30,750 | -0.10% | 7.2천 |
|---|
| 2025.12.08 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 6.5천 |
|---|
| 2025.12.05 | ₩30,782 | ₩30,782 | ₩30,761 | ₩30,761 | -0.07% | 6.6천 |
|---|
| 2025.12.04 | ₩30,670 | ₩30,670 | ₩30,670 | ₩30,670 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,595 | ₩30,635 | ₩30,540 | ₩30,540 | -0.18% | 1.3만 |
|---|
| 2025.12.02 | ₩30,501 | ₩30,515 | ₩30,488 | ₩30,493 | -0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩30,542 | ₩30,542 | ₩30,424 | ₩30,424 | -0.39% | 6.6천 |
|---|
| 2025.11.28 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩30,501 | ₩30,568 | ₩30,455 | ₩30,455 | -0.15% | 8.8천 |
|---|
| 2025.11.25 | ₩30,140 | ₩30,222 | ₩30,140 | ₩30,222 | +0.27% | 6.9천 |
|---|
| 2025.11.24 | ₩29,993 | ₩30,020 | ₩29,958 | ₩29,958 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩29,618 | ₩29,632 | ₩29,453 | ₩29,453 | -0.56% | 6.8천 |
|---|
| 2025.11.20 | ₩29,565 | ₩29,565 | ₩29,259 | ₩29,259 | -1.04% | 6.8천 |
|---|
| 2025.11.19 | ₩29,748 | ₩29,767 | ₩29,739 | ₩29,767 | +0.06% | 6.8천 |
|---|
| 2025.11.18 | ₩29,873 | ₩29,873 | ₩29,707 | ₩29,707 | -0.56% | 6.8천 |
|---|
| 2025.11.17 | ₩29,779 | ₩29,863 | ₩29,779 | ₩29,863 | +0.28% | 6.7천 |
|---|
| 2025.11.14 | ₩30,301 | ₩30,301 | ₩30,199 | ₩30,199 | -0.34% | 6.7천 |
|---|
| 2025.11.13 | ₩30,207 | ₩30,247 | ₩30,127 | ₩30,234 | +0.09% | 7.6천 |
|---|
| 2025.11.12 | ₩30,715 | ₩30,729 | ₩30,710 | ₩30,710 | -0.02% | 6.6천 |
|---|
| 2025.11.11 | ₩30,665 | ₩30,706 | ₩30,658 | ₩30,658 | -0.02% | 6.9천 |
|---|
| 2025.11.10 | ₩30,568 | ₩30,610 | ₩30,568 | ₩30,610 | +0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩29,891 | ₩30,097 | ₩29,891 | ₩30,097 | +0.69% | 6.7천 |
|---|
| 2025.11.06 | ₩30,041 | ₩30,048 | ₩30,040 | ₩30,048 | +0.02% | 6.8천 |
|---|
| 2025.11.05 | ₩30,608 | ₩30,649 | ₩30,461 | ₩30,461 | -0.48% | 1.1만 |
|---|
| 2025.11.04 | ₩30,327 | ₩30,354 | ₩30,323 | ₩30,323 | -0.01% | 8.5천 |
|---|
| 2025.11.03 | ₩30,745 | ₩30,756 | ₩30,723 | ₩30,723 | -0.07% | 6.5천 |
|---|
| 2025.10.31 | ₩30,654 | ₩30,686 | ₩30,649 | ₩30,686 | +0.10% | 6.5천 |
|---|
| 2025.10.30 | ₩30,782 | ₩30,796 | ₩30,567 | ₩30,567 | -0.70% | 6.5천 |
|---|
| 2025.10.29 | ₩30,822 | ₩30,929 | ₩30,820 | ₩30,929 | +0.35% | 6.5천 |
|---|
| 2025.10.28 | ₩31,063 | ₩31,105 | ₩31,063 | ₩31,105 | +0.13% | 6.5천 |
|---|
| 2025.10.27 | ₩30,996 | ₩31,027 | ₩30,996 | ₩31,027 | +0.10% | 6.5천 |
|---|
| 2025.10.24 | ₩30,662 | ₩30,769 | ₩30,662 | ₩30,686 | +0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩30,381 | ₩30,542 | ₩30,381 | ₩30,497 | +0.38% | 6.9천 |
|---|
| 2025.10.22 | ₩30,287 | ₩30,408 | ₩30,287 | ₩30,361 | +0.24% | 1만 |
|---|
| 2025.10.21 | ₩30,528 | ₩30,548 | ₩30,528 | ₩30,548 | +0.07% | 6.8천 |
|---|
| 2025.10.20 | ₩30,430 | ₩30,430 | ₩30,430 | ₩30,430 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,966 | ₩30,087 | ₩29,966 | ₩30,087 | +0.40% | 200 |
|---|
| 2025.10.16 | ₩30,220 | ₩30,220 | ₩29,905 | ₩29,905 | -1.04% | 100 |
|---|
| 2025.10.15 | ₩30,274 | ₩30,274 | ₩30,055 | ₩30,055 | -0.72% | 200 |
|---|
| 2025.10.14 | ₩30,060 | ₩30,207 | ₩30,033 | ₩30,053 | -0.02% | 8.2천 |
|---|
| 2025.10.13 | ₩30,073 | ₩30,220 | ₩30,073 | ₩30,160 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩29,993 | ₩29,993 | ₩29,683 | ₩29,683 | -1.03% | 6.8천 |
|---|