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 | ₩44,441 | ₩44,628 | ₩44,441 | ₩44,602 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,869 | ₩44,869 | ₩44,241 | ₩44,399 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,668 | ₩45,002 | ₩44,668 | ₩45,002 | +0.75% | 4천 |
| 2026.10.06 | ₩45,269 | ₩45,269 | ₩45,088 | ₩45,088 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,787 | ₩44,915 | ₩44,708 | ₩44,843 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,708 | ₩44,708 | ₩44,375 | ₩44,479 | -0.51% | 1만 |
| 2026.10.01 | ₩43,921 | ₩44,241 | ₩43,774 | ₩44,090 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,134 | ₩44,228 | ₩43,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,962 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,827 | ₩43,894 | ₩43,707 | ₩43,783 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,614 | ₩43,850 | ₩43,614 | ₩43,711 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,054 | ₩44,361 | ₩44,054 | ₩44,276 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,108 | ₩44,148 | ₩44,001 | ₩44,092 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,841 | ₩44,108 | ₩43,841 | ₩44,090 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,308 | ₩44,522 | ₩44,241 | ₩44,444 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,654 | ₩44,148 | ₩43,654 | ₩44,142 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,519 | ₩43,013 | ₩42,519 | ₩42,840 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,532 | ₩42,920 | ₩42,506 | ₩42,599 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,159 | ₩42,252 | ₩41,678 | ₩41,844 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,145 | ₩42,145 | ₩41,798 | ₩41,837 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,691 | ₩42,786 | ₩41,691 | ₩42,141 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,452 | ₩42,573 | ₩42,452 | ₩42,492 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,185 | ₩42,292 | ₩42,052 | ₩42,099 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,758 | ₩42,758 | ₩42,466 | ₩42,531 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,866 | ₩42,866 | ₩42,599 | ₩42,622 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,566 | ₩42,746 | ₩42,566 | ₩42,691 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,599 | ₩42,666 | ₩42,539 | ₩42,623 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,032 | ₩42,119 | ₩42,032 | ₩42,096 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,972 | ₩42,065 | ₩41,972 | ₩41,989 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,367 | ₩42,558 | ₩42,367 | ₩42,558 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,532 | ₩42,599 | ₩42,532 | ₩42,573 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,479 | ₩42,813 | ₩42,479 | ₩42,793 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,135 | ₩42,319 | ₩42,079 | ₩42,199 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,092 | ₩42,183 | ₩42,052 | ₩42,177 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,918 | ₩42,132 | ₩41,918 | ₩41,928 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,192 | ₩42,352 | ₩42,192 | ₩42,292 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,358 | ₩42,358 | ₩42,005 | ₩42,185 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,639 | ₩42,639 | ₩42,479 | ₩42,504 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,626 | ₩42,759 | ₩42,479 | ₩42,563 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,547 | ₩43,774 | ₩43,267 | ₩43,311 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,587 | ₩43,587 | ₩43,213 | ₩43,332 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,467 | ₩43,574 | ₩43,415 | ₩43,415 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,973 | ₩43,053 | ₩42,882 | ₩42,897 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,722 | ₩42,799 | ₩42,399 | ₩42,610 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,719 | ₩42,920 | ₩42,706 | ₩42,727 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,653 | ₩42,877 | ₩42,639 | ₩42,877 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,452 | ₩42,466 | ₩42,319 | ₩42,374 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩43,000 | ₩43,000 | ₩42,439 | ₩42,569 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,853 | ₩43,026 | ₩42,840 | ₩42,890 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,717 | ₩41,558 | ₩40,717 | ₩41,460 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,557 | ₩40,877 | ₩40,356 | ₩40,813 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,236 | ₩40,462 | ₩40,196 | ₩40,462 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,329 | ₩40,223 | ₩39,148 | ₩39,148 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,769 | ₩40,236 | ₩39,769 | ₩39,963 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,757 | ₩40,757 | ₩40,089 | ₩40,356 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,690 | ₩40,690 | ₩40,356 | ₩40,459 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,930 | ₩41,117 | ₩40,757 | ₩40,963 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,758 | ₩41,945 | ₩41,745 | ₩41,800 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,638 | ₩42,025 | ₩41,638 | ₩41,976 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,464 | ₩41,611 | ₩41,157 | ₩41,193 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,011 | ₩41,585 | ₩41,011 | ₩41,226 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,912 | ₩41,972 | ₩41,631 | ₩41,798 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,693 | ₩42,693 | ₩42,092 | ₩42,498 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,292 | ₩42,759 | ₩42,292 | ₩42,614 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,185 | ₩42,506 | ₩42,183 | ₩42,183 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,666 | ₩43,033 | ₩42,635 | ₩42,958 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,773 | ₩42,840 | ₩42,759 | ₩42,798 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,611 | ₩42,185 | ₩41,451 | ₩42,147 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,139 | ₩42,219 | ₩41,932 | ₩42,028 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,933 | ₩42,941 | ₩42,799 | ₩42,941 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,079 | ₩42,247 | ₩41,985 | ₩42,247 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,253 | ₩43,253 | ₩42,982 | ₩42,982 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,133 | ₩43,787 | ₩43,133 | ₩43,679 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,092 | ₩42,960 | ₩42,092 | ₩42,897 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,039 | ₩42,439 | ₩42,039 | ₩42,157 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,213 | ₩43,213 | ₩42,332 | ₩42,507 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,586 | ₩42,759 | ₩42,012 | ₩42,219 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,459 | ₩42,773 | ₩42,379 | ₩42,496 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,108 | ₩44,108 | ₩43,667 | ₩43,785 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,440 | ₩43,988 | ₩43,440 | ₩43,944 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,587 | ₩43,627 | ₩42,877 | ₩42,877 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,114 | ₩44,114 | ₩43,351 | ₩43,351 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,941 | ₩44,188 | ₩43,941 | ₩44,086 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,259 | ₩42,933 | ₩42,259 | ₩42,822 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,691 | ₩42,626 | ₩41,518 | ₩42,573 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,199 | ₩42,199 | ₩41,340 | ₩41,340 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,693 | ₩42,693 | ₩40,824 | ₩42,068 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,598 | ₩42,946 | ₩41,598 | ₩42,610 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,961 | ₩43,187 | ₩42,052 | ₩42,052 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,894 | ₩44,215 | ₩43,854 | ₩44,050 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,388 | ₩44,388 | ₩44,068 | ₩44,253 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,094 | ₩44,388 | ₩44,094 | ₩44,347 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,654 | ₩44,315 | ₩43,654 | ₩44,144 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,707 | ₩44,074 | ₩43,707 | ₩43,926 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,333 | ₩43,827 | ₩43,227 | ₩43,759 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,520 | ₩43,560 | ₩43,200 | ₩43,376 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,216 | ₩43,494 | ₩43,216 | ₩43,490 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,806 | ₩42,893 | ₩42,586 | ₩42,649 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,252 | ₩42,613 | ₩42,252 | ₩42,479 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,785 | ₩42,399 | ₩41,785 | ₩42,364 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,505 | ₩41,905 | ₩41,491 | ₩41,701 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,225 | ₩42,225 | ₩41,558 | ₩41,930 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,105 | ₩42,426 | ₩42,105 | ₩42,140 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,666 | ₩42,866 | ₩42,653 | ₩42,783 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,998 | ₩42,573 | ₩41,998 | ₩42,444 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,052 | ₩42,052 | ₩41,545 | ₩41,996 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,292 | ₩42,492 | ₩42,292 | ₩42,367 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,758 | ₩42,225 | ₩41,758 | ₩42,212 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,451 | ₩41,638 | ₩41,278 | ₩41,320 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,971 | ₩41,351 | ₩40,971 | ₩41,351 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,196 | ₩40,677 | ₩40,196 | ₩40,603 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,996 | ₩40,129 | ₩39,931 | ₩40,003 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,076 | ₩40,210 | ₩40,076 | ₩40,128 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,208 | ₩39,742 | ₩39,208 | ₩39,742 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,102 | ₩39,335 | ₩39,102 | ₩39,304 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,102 | ₩39,182 | ₩38,955 | ₩39,107 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,375 | ₩39,609 | ₩39,329 | ₩39,487 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,155 | ₩39,475 | ₩39,155 | ₩39,473 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,995 | ₩38,995 | ₩38,654 | ₩38,741 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,668 | ₩38,943 | ₩38,668 | ₩38,943 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,474 | ₩38,474 | ₩38,283 | ₩38,283 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,389 | ₩38,487 | ₩38,341 | ₩38,433 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,554 | ₩38,594 | ₩38,475 | ₩38,545 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,100 | ₩38,100 | ₩37,860 | ₩38,040 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,618 | ₩37,869 | ₩37,520 | ₩37,869 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,193 | ₩37,313 | ₩37,152 | ₩37,305 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,283 | ₩36,640 | ₩36,283 | ₩36,640 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,331 | ₩36,331 | ₩36,165 | ₩36,271 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,884 | ₩36,271 | ₩35,884 | ₩36,214 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,844 | ₩36,085 | ₩35,737 | ₩35,903 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,790 | ₩34,886 | ₩34,456 | ₩34,886 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,803 | ₩34,950 | ₩34,656 | ₩34,900 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,895 | ₩34,736 | ₩33,895 | ₩34,731 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,776 | ₩34,776 | ₩34,536 | ₩34,673 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,695 | ₩34,256 | ₩33,581 | ₩34,237 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,441 | ₩33,455 | ₩33,041 | ₩33,118 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,575 | ₩33,782 | ₩33,428 | ₩33,452 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,336 | ₩34,429 | ₩34,082 | ₩34,127 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,070 | ₩35,070 | ₩34,856 | ₩34,947 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,770 | ₩34,976 | ₩34,711 | ₩34,717 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,257 | ₩35,337 | ₩34,876 | ₩35,039 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,956 | ₩34,956 | ₩34,425 | ₩34,523 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,137 | ₩35,297 | ₩35,003 | ₩35,213 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,497 | ₩35,671 | ₩35,328 | ₩35,328 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,964 | ₩35,964 | ₩35,757 | ₩35,828 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,751 | ₩35,760 | ₩35,551 | ₩35,629 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,377 | ₩35,377 | ₩35,137 | ₩35,229 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,657 | ₩35,709 | ₩35,452 | ₩35,453 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,178 | ₩36,178 | ₩35,911 | ₩36,058 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,138 | ₩36,605 | ₩36,138 | ₩36,259 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,457 | ₩36,325 | ₩35,457 | ₩36,289 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,991 | ₩36,098 | ₩35,840 | ₩35,840 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,151 | ₩36,458 | ₩36,064 | ₩36,337 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,365 | ₩36,578 | ₩36,365 | ₩36,462 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,672 | ₩36,044 | ₩35,577 | ₩35,932 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,111 | ₩36,392 | ₩36,111 | ₩36,341 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,165 | ₩36,298 | ₩36,085 | ₩36,239 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,424 | ₩36,424 | ₩36,058 | ₩36,339 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,711 | ₩36,747 | ₩36,632 | ₩36,747 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,245 | ₩36,338 | ₩36,178 | ₩36,271 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩36,004 | ₩36,004 | ₩35,737 | ₩35,847 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,098 | ₩36,325 | ₩36,098 | ₩36,231 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩36,004 | ₩36,004 | ₩35,791 | ₩35,959 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,191 | ₩36,298 | ₩35,958 | ₩36,122 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,497 | ₩35,871 | ₩35,497 | ₩35,792 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,844 | ₩36,138 | ₩35,791 | ₩35,862 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,445 | ₩36,445 | ₩35,777 | ₩35,814 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,405 | ₩36,959 | ₩36,392 | ₩36,568 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,725 | ₩36,779 | ₩36,472 | ₩36,488 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,445 | ₩36,719 | ₩36,405 | ₩36,656 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,844 | ₩36,374 | ₩35,844 | ₩36,374 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,804 | ₩35,831 | ₩35,591 | ₩35,612 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,739 | ₩36,739 | ₩36,078 | ₩36,133 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,912 | ₩36,912 | ₩36,485 | ₩36,761 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,979 | ₩37,526 | ₩36,979 | ₩37,342 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,366 | ₩37,473 | ₩36,872 | ₩37,024 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,713 | ₩37,713 | ₩37,273 | ₩37,581 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,767 | ₩37,980 | ₩37,740 | ₩37,811 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,626 | ₩37,713 | ₩37,626 | ₩37,673 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,353 | ₩37,433 | ₩37,326 | ₩37,353 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,112 | ₩37,299 | ₩37,086 | ₩37,156 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,112 | ₩37,112 | ₩36,899 | ₩37,032 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,565 | ₩37,019 | ₩36,430 | ₩36,756 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,271 | ₩36,512 | ₩36,245 | ₩36,263 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,099 | ₩37,112 | ₩36,992 | ₩37,060 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,315 | ₩37,366 | ₩37,032 | ₩37,051 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,845 | ₩36,966 | ₩36,739 | ₩36,946 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,339 | ₩37,513 | ₩36,432 | ₩37,326 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,126 | ₩37,526 | ₩37,126 | ₩37,405 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,299 | ₩37,620 | ₩37,299 | ₩37,512 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,166 | ₩37,166 | ₩36,939 | ₩37,004 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,246 | ₩37,419 | ₩37,233 | ₩37,293 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,092 | ₩37,233 | ₩36,952 | ₩37,193 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,926 | ₩37,006 | ₩36,819 | ₩36,831 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,859 | ₩36,859 | ₩36,525 | ₩36,580 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,792 | ₩36,817 | ₩36,669 | ₩36,669 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,752 | ₩37,006 | ₩36,752 | ₩36,903 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,912 | ₩37,006 | ₩36,828 | ₩36,946 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,193 | ₩37,255 | ₩37,086 | ₩37,128 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,059 | ₩37,900 | ₩36,979 | ₩37,161 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,999 | ₩37,022 | ₩36,959 | ₩37,022 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,066 | ₩43,066 | ₩42,946 | ₩43,020 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,306 | ₩42,840 | ₩42,306 | ₩42,786 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,359 | ₩42,439 | ₩42,120 | ₩42,263 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,532 | ₩42,532 | ₩41,710 | ₩41,777 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,340 | ₩42,532 | ₩42,265 | ₩42,515 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,519 | ₩42,519 | ₩42,371 | ₩42,371 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,133 | ₩43,133 | ₩42,185 | ₩42,558 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,920 | ₩43,440 | ₩42,920 | ₩43,391 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,333 | ₩43,694 | ₩43,187 | ₩43,594 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,280 | ₩43,480 | ₩43,280 | ₩43,369 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,507 | ₩43,507 | ₩43,167 | ₩43,269 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,627 | ₩43,627 | ₩43,400 | ₩43,400 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,113 | ₩43,253 | ₩43,093 | ₩43,189 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,107 | ₩43,333 | ₩43,107 | ₩43,300 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,120 | ₩43,260 | ₩43,120 | ₩43,177 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,713 | ₩43,086 | ₩42,655 | ₩42,763 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,813 | ₩42,916 | ₩42,782 | ₩42,916 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,492 | ₩42,759 | ₩42,419 | ₩42,622 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,638 | ₩42,292 | ₩41,638 | ₩42,275 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,304 | ₩42,052 | ₩41,304 | ₩42,028 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,837 | ₩41,278 | ₩40,757 | ₩40,925 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,426 | ₩42,559 | ₩40,625 | ₩40,625 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,039 | ₩42,039 | ₩41,318 | ₩41,553 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,171 | ₩41,691 | ₩41,171 | ₩41,335 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,239 | ₩42,239 | ₩41,651 | ₩41,750 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,918 | ₩42,399 | ₩41,825 | ₩42,117 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,306 | ₩42,306 | ₩41,973 | ₩42,137 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,933 | ₩43,000 | ₩42,826 | ₩42,966 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,813 | ₩43,066 | ₩42,719 | ₩43,000 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,026 | ₩43,147 | ₩42,906 | ₩43,121 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,892 | ₩42,157 | ₩41,478 | ₩42,157 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,706 | ₩42,706 | ₩42,269 | ₩42,269 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,013 | ₩43,293 | ₩43,000 | ₩43,115 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,253 | ₩43,253 | ₩42,783 | ₩42,783 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,630 | ₩43,734 | ₩43,614 | ₩43,670 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,600 | ₩43,694 | ₩43,347 | ₩43,524 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,041 | ₩44,041 | ₩43,276 | ₩43,276 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,907 | ₩43,961 | ₩43,725 | ₩43,928 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,614 | ₩43,787 | ₩43,614 | ₩43,771 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,200 | ₩43,392 | ₩43,200 | ₩43,392 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,639 | ₩42,733 | ₩42,599 | ₩42,631 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,092 | ₩42,265 | ₩41,984 | ₩42,212 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,705 | ₩42,105 | ₩41,589 | ₩41,786 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,259 | ₩42,319 | ₩42,225 | ₩42,273 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,292 | ₩42,292 | ₩42,239 | ₩42,252 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,598 | ₩41,818 | ₩41,197 | ₩41,710 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,878 | ₩41,958 | ₩41,316 | ₩41,398 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,838 | ₩41,838 | ₩41,371 | ₩41,547 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,011 | ₩41,618 | ₩41,011 | ₩41,355 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,518 | ₩41,758 | ₩41,431 | ₩41,602 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,431 | ₩41,505 | ₩40,543 | ₩40,709 | -1.74% | 1.1만 |
|---|