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 | ₩44,419 | ₩44,606 | ₩44,419 | ₩44,579 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,846 | ₩44,846 | ₩44,219 | ₩44,376 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,646 | ₩44,979 | ₩44,646 | ₩44,979 | +0.75% | 4천 |
| 2026.10.06 | ₩45,246 | ₩45,246 | ₩45,065 | ₩45,065 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,764 | ₩44,893 | ₩44,686 | ₩44,820 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,686 | ₩44,686 | ₩44,352 | ₩44,456 | -0.51% | 1만 |
| 2026.10.01 | ₩43,898 | ₩44,219 | ₩43,752 | ₩44,068 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,112 | ₩44,205 | ₩43,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,940 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,805 | ₩43,872 | ₩43,685 | ₩43,761 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,592 | ₩43,828 | ₩43,592 | ₩43,689 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,032 | ₩44,339 | ₩44,032 | ₩44,253 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,085 | ₩44,125 | ₩43,979 | ₩44,069 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,818 | ₩44,085 | ₩43,818 | ₩44,068 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,285 | ₩44,499 | ₩44,219 | ₩44,422 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,632 | ₩44,125 | ₩43,632 | ₩44,120 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,497 | ₩42,991 | ₩42,497 | ₩42,818 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,511 | ₩42,898 | ₩42,484 | ₩42,578 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,137 | ₩42,231 | ₩41,657 | ₩41,822 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,124 | ₩42,124 | ₩41,777 | ₩41,816 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,670 | ₩42,764 | ₩41,670 | ₩42,120 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,431 | ₩42,551 | ₩42,431 | ₩42,471 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,164 | ₩42,271 | ₩42,030 | ₩42,077 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,736 | ₩42,736 | ₩42,444 | ₩42,509 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,844 | ₩42,844 | ₩42,578 | ₩42,600 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,544 | ₩42,724 | ₩42,544 | ₩42,670 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,578 | ₩42,644 | ₩42,517 | ₩42,602 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,010 | ₩42,097 | ₩42,010 | ₩42,074 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,950 | ₩42,044 | ₩41,950 | ₩41,968 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,345 | ₩42,536 | ₩42,345 | ₩42,536 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,511 | ₩42,578 | ₩42,511 | ₩42,551 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,457 | ₩42,791 | ₩42,457 | ₩42,771 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,113 | ₩42,297 | ₩42,057 | ₩42,177 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,070 | ₩42,161 | ₩42,030 | ₩42,156 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,897 | ₩42,111 | ₩41,897 | ₩41,906 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,171 | ₩42,331 | ₩42,171 | ₩42,271 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,336 | ₩42,336 | ₩41,984 | ₩42,164 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,618 | ₩42,618 | ₩42,457 | ₩42,483 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,604 | ₩42,738 | ₩42,457 | ₩42,541 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,525 | ₩43,752 | ₩43,245 | ₩43,289 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,565 | ₩43,565 | ₩43,191 | ₩43,310 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,445 | ₩43,552 | ₩43,393 | ₩43,393 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,951 | ₩43,031 | ₩42,860 | ₩42,875 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,700 | ₩42,778 | ₩42,377 | ₩42,588 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,698 | ₩42,898 | ₩42,684 | ₩42,706 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,631 | ₩42,855 | ₩42,618 | ₩42,855 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,431 | ₩42,444 | ₩42,297 | ₩42,352 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,978 | ₩42,978 | ₩42,417 | ₩42,547 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,831 | ₩43,004 | ₩42,818 | ₩42,868 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,696 | ₩41,537 | ₩40,696 | ₩41,439 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,536 | ₩40,856 | ₩40,336 | ₩40,792 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,216 | ₩40,441 | ₩40,176 | ₩40,441 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,308 | ₩40,202 | ₩39,128 | ₩39,128 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,749 | ₩40,216 | ₩39,749 | ₩39,942 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,736 | ₩40,736 | ₩40,069 | ₩40,336 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,669 | ₩40,669 | ₩40,336 | ₩40,439 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,910 | ₩41,096 | ₩40,736 | ₩40,942 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,737 | ₩41,924 | ₩41,724 | ₩41,778 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,617 | ₩42,004 | ₩41,617 | ₩41,954 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,443 | ₩41,590 | ₩41,136 | ₩41,172 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩40,990 | ₩41,563 | ₩40,990 | ₩41,205 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,890 | ₩41,950 | ₩41,610 | ₩41,777 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,671 | ₩42,671 | ₩42,070 | ₩42,476 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,271 | ₩42,738 | ₩42,271 | ₩42,592 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,164 | ₩42,484 | ₩42,161 | ₩42,161 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,644 | ₩43,011 | ₩42,614 | ₩42,936 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,751 | ₩42,818 | ₩42,738 | ₩42,776 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,590 | ₩42,164 | ₩41,430 | ₩42,125 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,117 | ₩42,197 | ₩41,910 | ₩42,006 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,911 | ₩42,919 | ₩42,778 | ₩42,919 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,057 | ₩42,225 | ₩41,964 | ₩42,225 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,231 | ₩43,231 | ₩42,960 | ₩42,960 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,111 | ₩43,765 | ₩43,111 | ₩43,657 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,070 | ₩42,938 | ₩42,070 | ₩42,875 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,017 | ₩42,417 | ₩42,017 | ₩42,136 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,191 | ₩43,191 | ₩42,311 | ₩42,485 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,564 | ₩42,738 | ₩41,990 | ₩42,197 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,437 | ₩42,751 | ₩42,357 | ₩42,475 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,085 | ₩44,085 | ₩43,645 | ₩43,762 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,418 | ₩43,965 | ₩43,418 | ₩43,921 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,565 | ₩43,605 | ₩42,855 | ₩42,855 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,092 | ₩44,092 | ₩43,329 | ₩43,329 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,918 | ₩44,165 | ₩43,918 | ₩44,064 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,237 | ₩42,911 | ₩42,237 | ₩42,800 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,670 | ₩42,604 | ₩41,497 | ₩42,551 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,177 | ₩42,177 | ₩41,319 | ₩41,319 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,671 | ₩42,671 | ₩40,803 | ₩42,046 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,577 | ₩42,924 | ₩41,577 | ₩42,588 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,939 | ₩43,165 | ₩42,030 | ₩42,030 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,872 | ₩44,192 | ₩43,832 | ₩44,028 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,365 | ₩44,365 | ₩44,045 | ₩44,231 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,072 | ₩44,365 | ₩44,072 | ₩44,324 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,632 | ₩44,292 | ₩43,632 | ₩44,121 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,685 | ₩44,052 | ₩43,685 | ₩43,904 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,311 | ₩43,805 | ₩43,205 | ₩43,737 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,498 | ₩43,538 | ₩43,178 | ₩43,354 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,194 | ₩43,471 | ₩43,194 | ₩43,467 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,784 | ₩42,871 | ₩42,564 | ₩42,627 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,231 | ₩42,591 | ₩42,231 | ₩42,457 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,764 | ₩42,377 | ₩41,764 | ₩42,343 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,483 | ₩41,884 | ₩41,470 | ₩41,680 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,204 | ₩42,204 | ₩41,537 | ₩41,909 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,084 | ₩42,404 | ₩42,084 | ₩42,119 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,644 | ₩42,844 | ₩42,631 | ₩42,762 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,977 | ₩42,551 | ₩41,977 | ₩42,423 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,030 | ₩42,030 | ₩41,523 | ₩41,974 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,271 | ₩42,471 | ₩42,271 | ₩42,345 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,737 | ₩42,204 | ₩41,737 | ₩42,191 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,430 | ₩41,617 | ₩41,257 | ₩41,299 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,950 | ₩41,330 | ₩40,950 | ₩41,330 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,176 | ₩40,656 | ₩40,176 | ₩40,583 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,976 | ₩40,109 | ₩39,910 | ₩39,982 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,056 | ₩40,189 | ₩40,056 | ₩40,108 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,188 | ₩39,722 | ₩39,188 | ₩39,722 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,082 | ₩39,315 | ₩39,082 | ₩39,284 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,082 | ₩39,162 | ₩38,935 | ₩39,087 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,355 | ₩39,589 | ₩39,308 | ₩39,467 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,135 | ₩39,455 | ₩39,135 | ₩39,453 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,975 | ₩38,975 | ₩38,635 | ₩38,721 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,648 | ₩38,923 | ₩38,648 | ₩38,923 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,455 | ₩38,455 | ₩38,264 | ₩38,264 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,369 | ₩38,468 | ₩38,321 | ₩38,413 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,535 | ₩38,575 | ₩38,456 | ₩38,525 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,081 | ₩38,081 | ₩37,841 | ₩38,021 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,599 | ₩37,850 | ₩37,501 | ₩37,850 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,174 | ₩37,294 | ₩37,134 | ₩37,286 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,265 | ₩36,621 | ₩36,265 | ₩36,621 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,313 | ₩36,313 | ₩36,146 | ₩36,253 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,866 | ₩36,253 | ₩35,866 | ₩36,196 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,826 | ₩36,066 | ₩35,719 | ₩35,885 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,772 | ₩34,868 | ₩34,438 | ₩34,868 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,785 | ₩34,932 | ₩34,638 | ₩34,883 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,878 | ₩34,718 | ₩33,878 | ₩34,713 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,759 | ₩34,759 | ₩34,518 | ₩34,656 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,678 | ₩34,238 | ₩33,564 | ₩34,219 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,424 | ₩33,438 | ₩33,024 | ₩33,101 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,558 | ₩33,764 | ₩33,411 | ₩33,435 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,318 | ₩34,412 | ₩34,065 | ₩34,110 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,052 | ₩35,052 | ₩34,839 | ₩34,929 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,752 | ₩34,959 | ₩34,693 | ₩34,700 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,239 | ₩35,319 | ₩34,859 | ₩35,021 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,939 | ₩34,939 | ₩34,408 | ₩34,505 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,119 | ₩35,279 | ₩34,985 | ₩35,195 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,479 | ₩35,652 | ₩35,310 | ₩35,310 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,946 | ₩35,946 | ₩35,739 | ₩35,810 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,733 | ₩35,742 | ₩35,532 | ₩35,611 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,359 | ₩35,359 | ₩35,119 | ₩35,211 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,639 | ₩35,691 | ₩35,434 | ₩35,435 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,160 | ₩36,160 | ₩35,893 | ₩36,039 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,120 | ₩36,587 | ₩36,120 | ₩36,241 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,439 | ₩36,306 | ₩35,439 | ₩36,270 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,973 | ₩36,079 | ₩35,822 | ₩35,822 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,133 | ₩36,440 | ₩36,046 | ₩36,318 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,346 | ₩36,560 | ₩36,346 | ₩36,444 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,654 | ₩36,026 | ₩35,559 | ₩35,914 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,093 | ₩36,373 | ₩36,093 | ₩36,322 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,146 | ₩36,280 | ₩36,066 | ₩36,221 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,405 | ₩36,405 | ₩36,039 | ₩36,321 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,692 | ₩36,728 | ₩36,613 | ₩36,728 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,226 | ₩36,320 | ₩36,160 | ₩36,253 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩35,986 | ₩35,986 | ₩35,719 | ₩35,829 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,079 | ₩36,306 | ₩36,079 | ₩36,213 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩35,986 | ₩35,986 | ₩35,773 | ₩35,941 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,173 | ₩36,280 | ₩35,939 | ₩36,103 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,479 | ₩35,853 | ₩35,479 | ₩35,774 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,826 | ₩36,120 | ₩35,773 | ₩35,843 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,426 | ₩36,426 | ₩35,759 | ₩35,795 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,386 | ₩36,940 | ₩36,373 | ₩36,549 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,707 | ₩36,760 | ₩36,453 | ₩36,469 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,426 | ₩36,700 | ₩36,386 | ₩36,637 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,826 | ₩36,356 | ₩35,826 | ₩36,356 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,786 | ₩35,813 | ₩35,572 | ₩35,594 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,720 | ₩36,720 | ₩36,059 | ₩36,114 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,893 | ₩36,893 | ₩36,466 | ₩36,743 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,960 | ₩37,507 | ₩36,960 | ₩37,323 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,347 | ₩37,454 | ₩36,853 | ₩37,005 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,694 | ₩37,694 | ₩37,254 | ₩37,562 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,747 | ₩37,961 | ₩37,721 | ₩37,791 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,607 | ₩37,694 | ₩37,607 | ₩37,654 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,334 | ₩37,414 | ₩37,307 | ₩37,334 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,094 | ₩37,280 | ₩37,067 | ₩37,138 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,094 | ₩37,094 | ₩36,880 | ₩37,013 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,546 | ₩37,000 | ₩36,412 | ₩36,737 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,253 | ₩36,493 | ₩36,226 | ₩36,245 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,080 | ₩37,094 | ₩36,973 | ₩37,042 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,296 | ₩37,347 | ₩37,013 | ₩37,032 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,827 | ₩36,947 | ₩36,720 | ₩36,927 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,320 | ₩37,494 | ₩36,413 | ₩37,307 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,107 | ₩37,507 | ₩37,107 | ₩37,386 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,280 | ₩37,601 | ₩37,280 | ₩37,492 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,147 | ₩37,147 | ₩36,920 | ₩36,985 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,227 | ₩37,400 | ₩37,214 | ₩37,274 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,074 | ₩37,214 | ₩36,933 | ₩37,174 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,907 | ₩36,987 | ₩36,800 | ₩36,812 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,840 | ₩36,840 | ₩36,506 | ₩36,561 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,773 | ₩36,799 | ₩36,651 | ₩36,651 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,733 | ₩36,987 | ₩36,733 | ₩36,884 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,893 | ₩36,987 | ₩36,809 | ₩36,927 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,174 | ₩37,236 | ₩37,067 | ₩37,110 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,040 | ₩37,881 | ₩36,960 | ₩37,142 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,980 | ₩37,003 | ₩36,940 | ₩37,003 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,045 | ₩43,045 | ₩42,924 | ₩42,998 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,284 | ₩42,818 | ₩42,284 | ₩42,764 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,337 | ₩42,417 | ₩42,099 | ₩42,241 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,511 | ₩42,511 | ₩41,689 | ₩41,756 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,319 | ₩42,511 | ₩42,244 | ₩42,493 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,497 | ₩42,497 | ₩42,349 | ₩42,349 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,111 | ₩43,111 | ₩42,164 | ₩42,536 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,898 | ₩43,418 | ₩42,898 | ₩43,369 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,311 | ₩43,672 | ₩43,165 | ₩43,572 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,258 | ₩43,458 | ₩43,258 | ₩43,347 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,485 | ₩43,485 | ₩43,145 | ₩43,247 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,605 | ₩43,605 | ₩43,378 | ₩43,378 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,091 | ₩43,231 | ₩43,071 | ₩43,167 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,085 | ₩43,311 | ₩43,085 | ₩43,278 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,098 | ₩43,238 | ₩43,098 | ₩43,155 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,691 | ₩43,065 | ₩42,634 | ₩42,742 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,791 | ₩42,894 | ₩42,760 | ₩42,894 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,471 | ₩42,738 | ₩42,397 | ₩42,600 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,617 | ₩42,271 | ₩41,617 | ₩42,253 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,283 | ₩42,030 | ₩41,283 | ₩42,006 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,816 | ₩41,257 | ₩40,736 | ₩40,904 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,404 | ₩42,537 | ₩40,604 | ₩40,604 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,017 | ₩42,017 | ₩41,297 | ₩41,531 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,150 | ₩41,670 | ₩41,150 | ₩41,314 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,217 | ₩42,217 | ₩41,630 | ₩41,729 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,897 | ₩42,377 | ₩41,804 | ₩42,096 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,284 | ₩42,284 | ₩41,952 | ₩42,116 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,911 | ₩42,978 | ₩42,804 | ₩42,944 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,791 | ₩43,045 | ₩42,698 | ₩42,978 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,004 | ₩43,125 | ₩42,884 | ₩43,099 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,870 | ₩42,136 | ₩41,457 | ₩42,136 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,684 | ₩42,684 | ₩42,248 | ₩42,248 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩42,991 | ₩43,271 | ₩42,978 | ₩43,093 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,231 | ₩43,231 | ₩42,762 | ₩42,762 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,608 | ₩43,712 | ₩43,592 | ₩43,648 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,578 | ₩43,672 | ₩43,325 | ₩43,502 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,019 | ₩44,019 | ₩43,254 | ₩43,254 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,885 | ₩43,938 | ₩43,702 | ₩43,905 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,592 | ₩43,765 | ₩43,592 | ₩43,749 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,178 | ₩43,370 | ₩43,178 | ₩43,370 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,618 | ₩42,711 | ₩42,578 | ₩42,610 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,070 | ₩42,244 | ₩41,962 | ₩42,191 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,684 | ₩42,084 | ₩41,567 | ₩41,765 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,237 | ₩42,297 | ₩42,204 | ₩42,252 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,271 | ₩42,271 | ₩42,217 | ₩42,231 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,577 | ₩41,797 | ₩41,176 | ₩41,689 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,857 | ₩41,937 | ₩41,295 | ₩41,377 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,817 | ₩41,817 | ₩41,350 | ₩41,526 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩40,990 | ₩41,597 | ₩40,990 | ₩41,334 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,497 | ₩41,737 | ₩41,410 | ₩41,581 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,410 | ₩41,483 | ₩40,523 | ₩40,688 | -1.74% | 1.1만 |
|---|