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 | ₩44,445 | ₩44,632 | ₩44,445 | ₩44,605 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,872 | ₩44,872 | ₩44,245 | ₩44,402 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,672 | ₩45,006 | ₩44,672 | ₩45,006 | +0.75% | 4천 |
| 2026.10.06 | ₩45,273 | ₩45,273 | ₩45,091 | ₩45,091 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,791 | ₩44,919 | ₩44,712 | ₩44,847 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,712 | ₩44,712 | ₩44,378 | ₩44,482 | -0.51% | 1만 |
| 2026.10.01 | ₩43,924 | ₩44,245 | ₩43,777 | ₩44,094 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,138 | ₩44,231 | ₩43,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,966 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,831 | ₩43,897 | ₩43,711 | ₩43,787 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,617 | ₩43,853 | ₩43,617 | ₩43,715 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,058 | ₩44,365 | ₩44,058 | ₩44,279 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,111 | ₩44,151 | ₩44,004 | ₩44,095 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,844 | ₩44,111 | ₩43,844 | ₩44,094 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,311 | ₩44,525 | ₩44,245 | ₩44,447 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,657 | ₩44,151 | ₩43,657 | ₩44,146 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,522 | ₩43,016 | ₩42,522 | ₩42,843 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,536 | ₩42,923 | ₩42,509 | ₩42,602 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,162 | ₩42,255 | ₩41,681 | ₩41,847 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,148 | ₩42,148 | ₩41,801 | ₩41,840 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,695 | ₩42,789 | ₩41,695 | ₩42,144 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,456 | ₩42,576 | ₩42,456 | ₩42,496 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,189 | ₩42,295 | ₩42,055 | ₩42,102 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,761 | ₩42,761 | ₩42,469 | ₩42,534 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,869 | ₩42,869 | ₩42,602 | ₩42,625 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,569 | ₩42,749 | ₩42,569 | ₩42,695 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,602 | ₩42,669 | ₩42,542 | ₩42,626 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,035 | ₩42,122 | ₩42,035 | ₩42,099 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,975 | ₩42,068 | ₩41,975 | ₩41,992 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,370 | ₩42,561 | ₩42,370 | ₩42,561 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,536 | ₩42,602 | ₩42,536 | ₩42,576 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,482 | ₩42,816 | ₩42,482 | ₩42,796 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,138 | ₩42,322 | ₩42,082 | ₩42,202 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,095 | ₩42,186 | ₩42,055 | ₩42,181 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,922 | ₩42,135 | ₩41,922 | ₩41,931 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,195 | ₩42,355 | ₩42,195 | ₩42,295 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,361 | ₩42,361 | ₩42,008 | ₩42,189 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,642 | ₩42,642 | ₩42,482 | ₩42,508 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,629 | ₩42,763 | ₩42,482 | ₩42,566 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,550 | ₩43,777 | ₩43,270 | ₩43,314 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,590 | ₩43,590 | ₩43,217 | ₩43,335 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,470 | ₩43,577 | ₩43,418 | ₩43,418 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,976 | ₩43,056 | ₩42,885 | ₩42,900 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,725 | ₩42,803 | ₩42,402 | ₩42,613 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,723 | ₩42,923 | ₩42,709 | ₩42,731 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,656 | ₩42,880 | ₩42,642 | ₩42,880 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,456 | ₩42,469 | ₩42,322 | ₩42,377 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩43,003 | ₩43,003 | ₩42,442 | ₩42,572 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,856 | ₩43,030 | ₩42,843 | ₩42,893 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,720 | ₩41,561 | ₩40,720 | ₩41,464 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,560 | ₩40,880 | ₩40,359 | ₩40,816 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,239 | ₩40,465 | ₩40,199 | ₩40,465 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,331 | ₩40,226 | ₩39,151 | ₩39,151 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,772 | ₩40,239 | ₩39,772 | ₩39,966 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,760 | ₩40,760 | ₩40,092 | ₩40,359 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,693 | ₩40,693 | ₩40,359 | ₩40,462 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,934 | ₩41,120 | ₩40,760 | ₩40,966 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,761 | ₩41,948 | ₩41,748 | ₩41,803 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,641 | ₩42,028 | ₩41,641 | ₩41,979 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,468 | ₩41,614 | ₩41,161 | ₩41,197 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,014 | ₩41,588 | ₩41,014 | ₩41,229 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,915 | ₩41,975 | ₩41,634 | ₩41,801 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,696 | ₩42,696 | ₩42,095 | ₩42,501 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,295 | ₩42,763 | ₩42,295 | ₩42,617 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,189 | ₩42,509 | ₩42,186 | ₩42,186 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,669 | ₩43,036 | ₩42,638 | ₩42,962 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,776 | ₩42,843 | ₩42,763 | ₩42,801 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,614 | ₩42,189 | ₩41,454 | ₩42,150 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,142 | ₩42,222 | ₩41,935 | ₩42,031 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,936 | ₩42,944 | ₩42,803 | ₩42,944 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,082 | ₩42,250 | ₩41,988 | ₩42,250 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,257 | ₩43,257 | ₩42,986 | ₩42,986 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,136 | ₩43,791 | ₩43,136 | ₩43,682 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,095 | ₩42,963 | ₩42,095 | ₩42,900 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,042 | ₩42,442 | ₩42,042 | ₩42,160 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,217 | ₩43,217 | ₩42,335 | ₩42,510 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,589 | ₩42,763 | ₩42,015 | ₩42,222 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,462 | ₩42,776 | ₩42,382 | ₩42,500 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,111 | ₩44,111 | ₩43,670 | ₩43,788 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,444 | ₩43,991 | ₩43,444 | ₩43,947 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,590 | ₩43,630 | ₩42,880 | ₩42,880 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,118 | ₩44,118 | ₩43,354 | ₩43,354 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,944 | ₩44,191 | ₩43,944 | ₩44,090 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,262 | ₩42,936 | ₩42,262 | ₩42,825 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,695 | ₩42,629 | ₩41,521 | ₩42,576 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,202 | ₩42,202 | ₩41,343 | ₩41,343 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,696 | ₩42,696 | ₩40,827 | ₩42,071 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,601 | ₩42,950 | ₩41,601 | ₩42,613 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,964 | ₩43,190 | ₩42,055 | ₩42,055 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,897 | ₩44,218 | ₩43,857 | ₩44,054 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,391 | ₩44,391 | ₩44,071 | ₩44,257 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,098 | ₩44,391 | ₩44,098 | ₩44,350 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,657 | ₩44,318 | ₩43,657 | ₩44,147 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,711 | ₩44,078 | ₩43,711 | ₩43,929 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,337 | ₩43,831 | ₩43,230 | ₩43,763 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,524 | ₩43,564 | ₩43,203 | ₩43,379 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,219 | ₩43,497 | ₩43,219 | ₩43,493 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,809 | ₩42,896 | ₩42,589 | ₩42,652 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,255 | ₩42,616 | ₩42,255 | ₩42,482 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,788 | ₩42,402 | ₩41,788 | ₩42,367 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,508 | ₩41,908 | ₩41,494 | ₩41,704 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,229 | ₩42,229 | ₩41,561 | ₩41,934 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,108 | ₩42,429 | ₩42,108 | ₩42,143 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,669 | ₩42,869 | ₩42,656 | ₩42,787 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩42,002 | ₩42,576 | ₩42,002 | ₩42,448 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,055 | ₩42,055 | ₩41,548 | ₩41,999 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,295 | ₩42,496 | ₩42,295 | ₩42,370 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,761 | ₩42,229 | ₩41,761 | ₩42,215 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,454 | ₩41,641 | ₩41,281 | ₩41,323 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,974 | ₩41,354 | ₩40,974 | ₩41,354 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,199 | ₩40,680 | ₩40,199 | ₩40,606 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,999 | ₩40,133 | ₩39,934 | ₩40,006 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,079 | ₩40,213 | ₩40,079 | ₩40,131 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,211 | ₩39,745 | ₩39,211 | ₩39,745 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,104 | ₩39,338 | ₩39,104 | ₩39,307 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,104 | ₩39,185 | ₩38,958 | ₩39,110 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,378 | ₩39,612 | ₩39,331 | ₩39,490 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,158 | ₩39,478 | ₩39,158 | ₩39,476 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,998 | ₩38,998 | ₩38,657 | ₩38,744 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,671 | ₩38,946 | ₩38,671 | ₩38,946 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,477 | ₩38,477 | ₩38,286 | ₩38,286 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,392 | ₩38,490 | ₩38,343 | ₩38,436 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,557 | ₩38,597 | ₩38,478 | ₩38,548 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,103 | ₩38,103 | ₩37,863 | ₩38,043 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,621 | ₩37,872 | ₩37,522 | ₩37,872 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,195 | ₩37,315 | ₩37,155 | ₩37,307 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,286 | ₩36,643 | ₩36,286 | ₩36,643 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,334 | ₩36,334 | ₩36,167 | ₩36,274 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,887 | ₩36,274 | ₩35,887 | ₩36,217 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,847 | ₩36,087 | ₩35,740 | ₩35,906 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,792 | ₩34,888 | ₩34,458 | ₩34,888 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,806 | ₩34,952 | ₩34,659 | ₩34,903 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,898 | ₩34,739 | ₩33,898 | ₩34,733 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,779 | ₩34,779 | ₩34,539 | ₩34,676 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,697 | ₩34,258 | ₩33,584 | ₩34,239 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,444 | ₩33,457 | ₩33,043 | ₩33,121 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,577 | ₩33,784 | ₩33,430 | ₩33,454 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,338 | ₩34,432 | ₩34,085 | ₩34,130 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,073 | ₩35,073 | ₩34,859 | ₩34,950 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,772 | ₩34,979 | ₩34,713 | ₩34,720 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,259 | ₩35,340 | ₩34,879 | ₩35,042 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,959 | ₩34,959 | ₩34,428 | ₩34,525 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,139 | ₩35,300 | ₩35,006 | ₩35,215 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,500 | ₩35,673 | ₩35,330 | ₩35,330 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,967 | ₩35,967 | ₩35,760 | ₩35,831 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,753 | ₩35,763 | ₩35,553 | ₩35,632 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,380 | ₩35,380 | ₩35,139 | ₩35,231 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,660 | ₩35,712 | ₩35,454 | ₩35,456 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,181 | ₩36,181 | ₩35,914 | ₩36,061 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,141 | ₩36,608 | ₩36,141 | ₩36,262 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,460 | ₩36,328 | ₩35,460 | ₩36,291 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,994 | ₩36,101 | ₩35,843 | ₩35,843 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,154 | ₩36,461 | ₩36,067 | ₩36,340 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,368 | ₩36,581 | ₩36,368 | ₩36,465 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,675 | ₩36,047 | ₩35,580 | ₩35,935 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,114 | ₩36,394 | ₩36,114 | ₩36,344 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,167 | ₩36,301 | ₩36,087 | ₩36,242 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,426 | ₩36,426 | ₩36,061 | ₩36,342 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,713 | ₩36,749 | ₩36,635 | ₩36,749 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,247 | ₩36,341 | ₩36,181 | ₩36,274 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩36,007 | ₩36,007 | ₩35,740 | ₩35,850 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,101 | ₩36,328 | ₩36,101 | ₩36,234 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩36,007 | ₩36,007 | ₩35,793 | ₩35,962 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,194 | ₩36,301 | ₩35,960 | ₩36,125 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,500 | ₩35,874 | ₩35,500 | ₩35,795 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,847 | ₩36,141 | ₩35,793 | ₩35,864 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,448 | ₩36,448 | ₩35,780 | ₩35,816 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,408 | ₩36,962 | ₩36,394 | ₩36,571 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,728 | ₩36,781 | ₩36,474 | ₩36,490 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,448 | ₩36,721 | ₩36,408 | ₩36,659 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,847 | ₩36,377 | ₩35,847 | ₩36,377 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,807 | ₩35,834 | ₩35,593 | ₩35,615 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,741 | ₩36,741 | ₩36,081 | ₩36,135 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,915 | ₩36,915 | ₩36,488 | ₩36,764 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,982 | ₩37,529 | ₩36,982 | ₩37,345 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,369 | ₩37,476 | ₩36,875 | ₩37,027 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,716 | ₩37,716 | ₩37,275 | ₩37,584 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,769 | ₩37,983 | ₩37,743 | ₩37,813 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,629 | ₩37,716 | ₩37,629 | ₩37,676 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,356 | ₩37,436 | ₩37,329 | ₩37,356 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,115 | ₩37,302 | ₩37,089 | ₩37,159 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,115 | ₩37,115 | ₩36,902 | ₩37,035 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,568 | ₩37,022 | ₩36,433 | ₩36,759 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,274 | ₩36,514 | ₩36,247 | ₩36,266 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,102 | ₩37,115 | ₩36,995 | ₩37,063 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,318 | ₩37,369 | ₩37,035 | ₩37,054 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,848 | ₩36,968 | ₩36,741 | ₩36,948 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,342 | ₩37,516 | ₩36,434 | ₩37,329 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,129 | ₩37,529 | ₩37,129 | ₩37,408 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,302 | ₩37,623 | ₩37,302 | ₩37,514 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,169 | ₩37,169 | ₩36,942 | ₩37,007 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,249 | ₩37,422 | ₩37,235 | ₩37,295 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,095 | ₩37,235 | ₩36,955 | ₩37,195 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,928 | ₩37,008 | ₩36,822 | ₩36,834 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,862 | ₩36,862 | ₩36,528 | ₩36,583 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,795 | ₩36,820 | ₩36,672 | ₩36,672 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,755 | ₩37,008 | ₩36,755 | ₩36,906 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,915 | ₩37,008 | ₩36,831 | ₩36,948 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,195 | ₩37,258 | ₩37,089 | ₩37,131 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,062 | ₩37,903 | ₩36,982 | ₩37,163 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩37,002 | ₩37,024 | ₩36,962 | ₩37,024 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,070 | ₩43,070 | ₩42,950 | ₩43,023 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,309 | ₩42,843 | ₩42,309 | ₩42,789 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,362 | ₩42,442 | ₩42,123 | ₩42,266 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,536 | ₩42,536 | ₩41,713 | ₩41,780 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,343 | ₩42,536 | ₩42,269 | ₩42,518 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,522 | ₩42,522 | ₩42,374 | ₩42,374 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,136 | ₩43,136 | ₩42,189 | ₩42,561 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,923 | ₩43,444 | ₩42,923 | ₩43,394 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,337 | ₩43,697 | ₩43,190 | ₩43,597 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,283 | ₩43,484 | ₩43,283 | ₩43,373 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,510 | ₩43,510 | ₩43,170 | ₩43,273 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,630 | ₩43,630 | ₩43,403 | ₩43,403 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,116 | ₩43,257 | ₩43,096 | ₩43,193 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,110 | ₩43,337 | ₩43,110 | ₩43,303 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,123 | ₩43,263 | ₩43,123 | ₩43,180 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,716 | ₩43,090 | ₩42,658 | ₩42,767 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,816 | ₩42,919 | ₩42,785 | ₩42,919 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,496 | ₩42,763 | ₩42,422 | ₩42,625 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,641 | ₩42,295 | ₩41,641 | ₩42,278 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,307 | ₩42,055 | ₩41,307 | ₩42,031 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,840 | ₩41,281 | ₩40,760 | ₩40,928 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,429 | ₩42,562 | ₩40,628 | ₩40,628 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,042 | ₩42,042 | ₩41,321 | ₩41,556 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,174 | ₩41,695 | ₩41,174 | ₩41,338 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,242 | ₩42,242 | ₩41,654 | ₩41,753 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,922 | ₩42,402 | ₩41,828 | ₩42,120 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,309 | ₩42,309 | ₩41,976 | ₩42,140 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,936 | ₩43,003 | ₩42,829 | ₩42,970 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,816 | ₩43,070 | ₩42,723 | ₩43,003 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,030 | ₩43,150 | ₩42,909 | ₩43,124 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,895 | ₩42,160 | ₩41,481 | ₩42,160 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,709 | ₩42,709 | ₩42,273 | ₩42,273 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,016 | ₩43,297 | ₩43,003 | ₩43,118 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,257 | ₩43,257 | ₩42,787 | ₩42,787 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,633 | ₩43,737 | ₩43,617 | ₩43,673 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,604 | ₩43,697 | ₩43,350 | ₩43,528 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,044 | ₩44,044 | ₩43,279 | ₩43,279 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,911 | ₩43,964 | ₩43,728 | ₩43,931 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,617 | ₩43,791 | ₩43,617 | ₩43,775 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,203 | ₩43,395 | ₩43,203 | ₩43,395 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,642 | ₩42,736 | ₩42,602 | ₩42,634 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,095 | ₩42,269 | ₩41,987 | ₩42,215 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,708 | ₩42,108 | ₩41,592 | ₩41,789 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,262 | ₩42,322 | ₩42,229 | ₩42,277 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,295 | ₩42,295 | ₩42,242 | ₩42,255 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,601 | ₩41,821 | ₩41,201 | ₩41,713 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,881 | ₩41,962 | ₩41,319 | ₩41,401 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,841 | ₩41,841 | ₩41,374 | ₩41,550 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,014 | ₩41,621 | ₩41,014 | ₩41,358 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,521 | ₩41,761 | ₩41,434 | ₩41,605 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,434 | ₩41,508 | ₩40,546 | ₩40,712 | -1.74% | 1.1만 |
|---|