시장 데이터를 불러오는 중
전체 종목
SGI Enhanced Nasdaq-100 ETF 과거 주가
SGI Enhanced Nasdaq-100 ETF · QXQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI Enhanced Nasdaq-100 ETF · QXQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,639 | ₩44,826 | ₩44,639 | ₩44,799 | +0.36% | 2.7천 |
| 2026.10.08 | ₩45,068 | ₩45,068 | ₩44,437 | ₩44,596 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,867 | ₩45,202 | ₩44,867 | ₩45,202 | +0.75% | 4천 |
| 2026.10.06 | ₩45,470 | ₩45,470 | ₩45,288 | ₩45,288 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,986 | ₩45,115 | ₩44,907 | ₩45,042 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,907 | ₩44,907 | ₩44,572 | ₩44,676 | -0.51% | 1만 |
| 2026.10.01 | ₩44,116 | ₩44,437 | ₩43,968 | ₩44,286 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,330 | ₩44,424 | ₩44,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,157 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩44,022 | ₩44,089 | ₩43,901 | ₩43,977 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,807 | ₩44,045 | ₩43,807 | ₩43,905 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,250 | ₩44,558 | ₩44,250 | ₩44,472 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,303 | ₩44,344 | ₩44,196 | ₩44,287 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩44,035 | ₩44,303 | ₩44,035 | ₩44,286 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,504 | ₩44,719 | ₩44,437 | ₩44,641 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,847 | ₩44,344 | ₩43,847 | ₩44,338 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,708 | ₩43,204 | ₩42,708 | ₩43,029 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,721 | ₩43,110 | ₩42,694 | ₩42,788 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,346 | ₩42,439 | ₩41,863 | ₩42,029 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,332 | ₩42,332 | ₩41,984 | ₩42,022 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,876 | ₩42,976 | ₩41,876 | ₩42,328 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,641 | ₩42,761 | ₩42,641 | ₩42,681 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,372 | ₩42,480 | ₩42,238 | ₩42,285 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,948 | ₩42,948 | ₩42,654 | ₩42,720 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩43,056 | ₩43,056 | ₩42,788 | ₩42,811 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,755 | ₩42,936 | ₩42,755 | ₩42,881 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,788 | ₩42,855 | ₩42,728 | ₩42,812 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,218 | ₩42,305 | ₩42,218 | ₩42,283 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩42,158 | ₩42,252 | ₩42,158 | ₩42,175 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,555 | ₩42,747 | ₩42,555 | ₩42,747 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,721 | ₩42,788 | ₩42,721 | ₩42,761 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,667 | ₩43,003 | ₩42,667 | ₩42,983 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,321 | ₩42,507 | ₩42,265 | ₩42,386 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,279 | ₩42,370 | ₩42,238 | ₩42,364 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩42,104 | ₩42,319 | ₩42,104 | ₩42,114 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,379 | ₩42,540 | ₩42,379 | ₩42,480 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,545 | ₩42,545 | ₩42,191 | ₩42,372 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,828 | ₩42,828 | ₩42,667 | ₩42,693 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,815 | ₩42,949 | ₩42,667 | ₩42,752 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,740 | ₩43,968 | ₩43,459 | ₩43,503 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,780 | ₩43,780 | ₩43,405 | ₩43,524 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,660 | ₩43,767 | ₩43,607 | ₩43,607 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩43,164 | ₩43,244 | ₩43,072 | ₩43,087 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,911 | ₩42,989 | ₩42,587 | ₩42,799 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,909 | ₩43,110 | ₩42,895 | ₩42,917 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,842 | ₩43,067 | ₩42,828 | ₩43,067 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,641 | ₩42,654 | ₩42,507 | ₩42,562 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩43,190 | ₩43,190 | ₩42,627 | ₩42,757 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩43,043 | ₩43,217 | ₩43,029 | ₩43,080 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,897 | ₩41,742 | ₩40,897 | ₩41,644 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,737 | ₩41,058 | ₩40,535 | ₩40,994 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,415 | ₩40,641 | ₩40,374 | ₩40,641 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,503 | ₩40,401 | ₩39,322 | ₩39,322 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,945 | ₩40,415 | ₩39,945 | ₩40,140 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,938 | ₩40,938 | ₩40,267 | ₩40,535 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,871 | ₩40,871 | ₩40,535 | ₩40,639 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩41,112 | ₩41,300 | ₩40,938 | ₩41,144 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,943 | ₩42,131 | ₩41,930 | ₩41,985 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,823 | ₩42,212 | ₩41,823 | ₩42,162 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,648 | ₩41,796 | ₩41,340 | ₩41,376 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,192 | ₩41,769 | ₩41,192 | ₩41,408 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩42,098 | ₩42,158 | ₩41,816 | ₩41,984 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,882 | ₩42,882 | ₩42,279 | ₩42,686 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,480 | ₩42,949 | ₩42,480 | ₩42,803 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,372 | ₩42,694 | ₩42,370 | ₩42,370 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,855 | ₩43,224 | ₩42,824 | ₩43,149 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,962 | ₩43,029 | ₩42,949 | ₩42,988 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,796 | ₩42,372 | ₩41,635 | ₩42,334 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,326 | ₩42,406 | ₩42,118 | ₩42,214 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩43,123 | ₩43,131 | ₩42,989 | ₩43,131 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,265 | ₩42,434 | ₩42,171 | ₩42,434 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,445 | ₩43,445 | ₩43,173 | ₩43,173 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,324 | ₩43,982 | ₩43,324 | ₩43,873 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,279 | ₩43,150 | ₩42,279 | ₩43,087 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,225 | ₩42,627 | ₩42,225 | ₩42,344 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,405 | ₩43,405 | ₩42,520 | ₩42,696 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,775 | ₩42,949 | ₩42,198 | ₩42,406 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,647 | ₩42,962 | ₩42,567 | ₩42,685 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,303 | ₩44,303 | ₩43,861 | ₩43,979 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,633 | ₩44,183 | ₩43,633 | ₩44,138 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,780 | ₩43,821 | ₩43,067 | ₩43,067 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,310 | ₩44,310 | ₩43,543 | ₩43,543 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩44,136 | ₩44,384 | ₩44,136 | ₩44,282 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,446 | ₩43,123 | ₩42,446 | ₩43,012 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,876 | ₩42,815 | ₩41,702 | ₩42,761 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,386 | ₩42,386 | ₩41,524 | ₩41,524 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,882 | ₩42,882 | ₩41,005 | ₩42,254 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,782 | ₩43,137 | ₩41,782 | ₩42,799 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩43,152 | ₩43,378 | ₩42,238 | ₩42,238 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩44,089 | ₩44,411 | ₩44,049 | ₩44,246 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,585 | ₩44,585 | ₩44,263 | ₩44,449 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,290 | ₩44,585 | ₩44,290 | ₩44,543 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,847 | ₩44,511 | ₩43,847 | ₩44,340 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,901 | ₩44,270 | ₩43,901 | ₩44,121 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,526 | ₩44,022 | ₩43,418 | ₩43,953 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,713 | ₩43,754 | ₩43,392 | ₩43,569 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,408 | ₩43,687 | ₩43,408 | ₩43,682 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,996 | ₩43,083 | ₩42,775 | ₩42,838 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,439 | ₩42,802 | ₩42,439 | ₩42,667 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,970 | ₩42,587 | ₩41,970 | ₩42,552 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,689 | ₩42,091 | ₩41,675 | ₩41,886 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,413 | ₩42,413 | ₩41,742 | ₩42,116 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,292 | ₩42,614 | ₩42,292 | ₩42,327 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,855 | ₩43,056 | ₩42,842 | ₩42,973 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩42,185 | ₩42,761 | ₩42,185 | ₩42,633 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,238 | ₩42,238 | ₩41,729 | ₩42,182 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,480 | ₩42,681 | ₩42,480 | ₩42,555 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,943 | ₩42,413 | ₩41,943 | ₩42,399 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,635 | ₩41,823 | ₩41,461 | ₩41,504 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩41,152 | ₩41,534 | ₩41,152 | ₩41,534 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,374 | ₩40,857 | ₩40,374 | ₩40,783 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩40,173 | ₩40,307 | ₩40,108 | ₩40,180 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,254 | ₩40,388 | ₩40,254 | ₩40,306 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,382 | ₩39,919 | ₩39,382 | ₩39,919 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,275 | ₩39,510 | ₩39,275 | ₩39,479 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,275 | ₩39,355 | ₩39,127 | ₩39,280 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,550 | ₩39,785 | ₩39,503 | ₩39,662 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,329 | ₩39,650 | ₩39,329 | ₩39,648 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩39,168 | ₩39,168 | ₩38,826 | ₩38,913 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,839 | ₩39,115 | ₩38,839 | ₩39,115 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,645 | ₩38,645 | ₩38,453 | ₩38,453 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,559 | ₩38,658 | ₩38,511 | ₩38,603 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,725 | ₩38,765 | ₩38,646 | ₩38,716 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,269 | ₩38,269 | ₩38,028 | ₩38,209 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,785 | ₩38,037 | ₩37,686 | ₩38,037 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,357 | ₩37,478 | ₩37,317 | ₩37,470 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,444 | ₩36,802 | ₩36,444 | ₩36,802 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,493 | ₩36,493 | ₩36,325 | ₩36,432 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩36,043 | ₩36,432 | ₩36,043 | ₩36,375 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩36,003 | ₩36,245 | ₩35,896 | ₩36,062 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,944 | ₩35,040 | ₩34,609 | ₩35,040 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,957 | ₩35,105 | ₩34,810 | ₩35,055 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩34,045 | ₩34,890 | ₩34,045 | ₩34,885 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,930 | ₩34,930 | ₩34,689 | ₩34,827 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,844 | ₩34,407 | ₩33,730 | ₩34,389 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,590 | ₩33,603 | ₩33,187 | ₩33,265 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,724 | ₩33,931 | ₩33,576 | ₩33,600 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,488 | ₩34,582 | ₩34,233 | ₩34,279 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,225 | ₩35,225 | ₩35,011 | ₩35,102 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,924 | ₩35,132 | ₩34,865 | ₩34,871 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,413 | ₩35,494 | ₩35,031 | ₩35,195 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩35,111 | ₩35,111 | ₩34,578 | ₩34,676 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,292 | ₩35,453 | ₩35,158 | ₩35,369 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,655 | ₩35,829 | ₩35,484 | ₩35,484 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩36,124 | ₩36,124 | ₩35,916 | ₩35,987 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,909 | ₩35,919 | ₩35,708 | ₩35,787 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,534 | ₩35,534 | ₩35,292 | ₩35,385 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,815 | ₩35,868 | ₩35,609 | ₩35,610 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,338 | ₩36,338 | ₩36,070 | ₩36,218 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,298 | ₩36,767 | ₩36,298 | ₩36,420 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,614 | ₩36,486 | ₩35,614 | ₩36,450 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩36,151 | ₩36,258 | ₩35,999 | ₩35,999 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,312 | ₩36,620 | ₩36,224 | ₩36,498 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,526 | ₩36,741 | ₩36,526 | ₩36,624 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,830 | ₩36,204 | ₩35,735 | ₩36,092 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,271 | ₩36,553 | ₩36,271 | ₩36,502 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,325 | ₩36,459 | ₩36,245 | ₩36,400 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,585 | ₩36,585 | ₩36,218 | ₩36,501 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,873 | ₩36,910 | ₩36,794 | ₩36,910 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,405 | ₩36,499 | ₩36,338 | ₩36,432 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩36,164 | ₩36,164 | ₩35,896 | ₩36,006 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,258 | ₩36,486 | ₩36,258 | ₩36,392 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩36,164 | ₩36,164 | ₩35,950 | ₩36,118 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,352 | ₩36,459 | ₩36,117 | ₩36,282 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,655 | ₩36,030 | ₩35,655 | ₩35,951 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩36,003 | ₩36,298 | ₩35,950 | ₩36,021 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,607 | ₩36,607 | ₩35,936 | ₩35,972 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,566 | ₩37,123 | ₩36,553 | ₩36,730 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,888 | ₩36,942 | ₩36,633 | ₩36,649 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,607 | ₩36,881 | ₩36,566 | ₩36,818 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩36,003 | ₩36,536 | ₩36,003 | ₩36,536 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,963 | ₩35,990 | ₩35,748 | ₩35,770 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,902 | ₩36,902 | ₩36,238 | ₩36,293 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩37,076 | ₩37,076 | ₩36,647 | ₩36,924 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩37,143 | ₩37,693 | ₩37,143 | ₩37,508 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,532 | ₩37,639 | ₩37,036 | ₩37,189 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,880 | ₩37,880 | ₩37,438 | ₩37,748 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,934 | ₩38,149 | ₩37,907 | ₩37,978 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,793 | ₩37,880 | ₩37,793 | ₩37,840 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,518 | ₩37,599 | ₩37,492 | ₩37,518 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,277 | ₩37,465 | ₩37,250 | ₩37,321 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,277 | ₩37,277 | ₩37,062 | ₩37,197 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,727 | ₩37,183 | ₩36,592 | ₩36,919 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,432 | ₩36,674 | ₩36,405 | ₩36,424 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,264 | ₩37,277 | ₩37,156 | ₩37,225 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,481 | ₩37,532 | ₩37,197 | ₩37,215 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩37,009 | ₩37,130 | ₩36,902 | ₩37,109 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,505 | ₩37,679 | ₩36,593 | ₩37,492 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,290 | ₩37,693 | ₩37,290 | ₩37,571 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,465 | ₩37,787 | ₩37,465 | ₩37,678 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,331 | ₩37,331 | ₩37,103 | ₩37,168 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,411 | ₩37,585 | ₩37,398 | ₩37,458 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,257 | ₩37,398 | ₩37,116 | ₩37,357 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩37,089 | ₩37,170 | ₩36,982 | ₩36,994 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩37,022 | ₩37,022 | ₩36,687 | ₩36,742 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,955 | ₩36,981 | ₩36,832 | ₩36,832 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,915 | ₩37,170 | ₩36,915 | ₩37,066 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩37,076 | ₩37,170 | ₩36,991 | ₩37,109 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,357 | ₩37,420 | ₩37,250 | ₩37,293 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,223 | ₩38,068 | ₩37,143 | ₩37,325 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩37,163 | ₩37,186 | ₩37,123 | ₩37,186 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,257 | ₩43,257 | ₩43,137 | ₩43,211 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,493 | ₩43,029 | ₩42,493 | ₩42,976 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,547 | ₩42,627 | ₩42,307 | ₩42,450 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,721 | ₩42,721 | ₩41,895 | ₩41,962 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,528 | ₩42,721 | ₩42,453 | ₩42,704 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,708 | ₩42,708 | ₩42,559 | ₩42,559 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,324 | ₩43,324 | ₩42,372 | ₩42,747 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩43,110 | ₩43,633 | ₩43,110 | ₩43,583 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,526 | ₩43,888 | ₩43,378 | ₩43,787 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,472 | ₩43,673 | ₩43,472 | ₩43,562 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,700 | ₩43,700 | ₩43,358 | ₩43,461 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,821 | ₩43,821 | ₩43,593 | ₩43,593 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,304 | ₩43,445 | ₩43,284 | ₩43,381 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,298 | ₩43,526 | ₩43,298 | ₩43,492 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,311 | ₩43,452 | ₩43,311 | ₩43,369 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,902 | ₩43,278 | ₩42,844 | ₩42,953 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩43,003 | ₩43,106 | ₩42,972 | ₩43,106 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,681 | ₩42,949 | ₩42,607 | ₩42,811 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,823 | ₩42,480 | ₩41,823 | ₩42,462 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,487 | ₩42,238 | ₩41,487 | ₩42,214 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩41,018 | ₩41,461 | ₩40,938 | ₩41,107 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,614 | ₩42,748 | ₩40,805 | ₩40,805 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,225 | ₩42,225 | ₩41,501 | ₩41,737 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,353 | ₩41,876 | ₩41,353 | ₩41,518 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,426 | ₩42,426 | ₩41,836 | ₩41,935 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩42,104 | ₩42,587 | ₩42,010 | ₩42,304 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,493 | ₩42,493 | ₩42,159 | ₩42,324 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩43,123 | ₩43,190 | ₩43,016 | ₩43,157 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩43,003 | ₩43,257 | ₩42,909 | ₩43,190 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,217 | ₩43,338 | ₩43,097 | ₩43,312 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩42,077 | ₩42,344 | ₩41,662 | ₩42,344 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,895 | ₩42,895 | ₩42,457 | ₩42,457 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,204 | ₩43,485 | ₩43,190 | ₩43,306 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,445 | ₩43,445 | ₩42,973 | ₩42,973 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,823 | ₩43,928 | ₩43,807 | ₩43,864 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,794 | ₩43,888 | ₩43,539 | ₩43,717 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,236 | ₩44,236 | ₩43,468 | ₩43,468 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩44,102 | ₩44,156 | ₩43,918 | ₩44,122 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,807 | ₩43,982 | ₩43,807 | ₩43,965 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,392 | ₩43,585 | ₩43,392 | ₩43,585 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,828 | ₩42,922 | ₩42,788 | ₩42,820 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,279 | ₩42,453 | ₩42,170 | ₩42,399 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,890 | ₩42,292 | ₩41,773 | ₩41,972 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,446 | ₩42,507 | ₩42,413 | ₩42,461 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,480 | ₩42,480 | ₩42,426 | ₩42,439 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,782 | ₩42,004 | ₩41,380 | ₩41,895 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩42,064 | ₩42,144 | ₩41,500 | ₩41,581 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩42,024 | ₩42,024 | ₩41,554 | ₩41,731 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,192 | ₩41,803 | ₩41,192 | ₩41,538 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,702 | ₩41,943 | ₩41,615 | ₩41,786 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,615 | ₩41,689 | ₩40,723 | ₩40,889 | -1.74% | 1.1만 |
|---|