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 | ₩44,437 | ₩44,624 | ₩44,437 | ₩44,597 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,864 | ₩44,864 | ₩44,237 | ₩44,394 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,664 | ₩44,997 | ₩44,664 | ₩44,997 | +0.75% | 4천 |
| 2026.10.06 | ₩45,264 | ₩45,264 | ₩45,083 | ₩45,083 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,783 | ₩44,911 | ₩44,704 | ₩44,839 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,704 | ₩44,704 | ₩44,370 | ₩44,474 | -0.51% | 1만 |
| 2026.10.01 | ₩43,916 | ₩44,237 | ₩43,769 | ₩44,086 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,130 | ₩44,223 | ₩43,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,958 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,823 | ₩43,890 | ₩43,703 | ₩43,779 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,609 | ₩43,845 | ₩43,609 | ₩43,707 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,050 | ₩44,357 | ₩44,050 | ₩44,271 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,103 | ₩44,143 | ₩43,996 | ₩44,087 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,836 | ₩44,103 | ₩43,836 | ₩44,086 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,303 | ₩44,517 | ₩44,237 | ₩44,439 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,649 | ₩44,143 | ₩43,649 | ₩44,138 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,515 | ₩43,009 | ₩42,515 | ₩42,835 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,528 | ₩42,915 | ₩42,501 | ₩42,595 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,154 | ₩42,248 | ₩41,674 | ₩41,839 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,141 | ₩42,141 | ₩41,794 | ₩41,833 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,687 | ₩42,782 | ₩41,687 | ₩42,137 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,448 | ₩42,568 | ₩42,448 | ₩42,488 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,181 | ₩42,288 | ₩42,047 | ₩42,094 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,754 | ₩42,754 | ₩42,461 | ₩42,527 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,862 | ₩42,862 | ₩42,595 | ₩42,617 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,561 | ₩42,742 | ₩42,561 | ₩42,687 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,595 | ₩42,661 | ₩42,535 | ₩42,619 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,027 | ₩42,114 | ₩42,027 | ₩42,092 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,967 | ₩42,061 | ₩41,967 | ₩41,985 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,362 | ₩42,553 | ₩42,362 | ₩42,553 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,528 | ₩42,595 | ₩42,528 | ₩42,568 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,475 | ₩42,808 | ₩42,475 | ₩42,788 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,130 | ₩42,314 | ₩42,074 | ₩42,194 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,088 | ₩42,178 | ₩42,047 | ₩42,173 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,914 | ₩42,128 | ₩41,914 | ₩41,923 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,188 | ₩42,348 | ₩42,188 | ₩42,288 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,353 | ₩42,353 | ₩42,001 | ₩42,181 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,635 | ₩42,635 | ₩42,475 | ₩42,500 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,621 | ₩42,755 | ₩42,475 | ₩42,559 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,542 | ₩43,769 | ₩43,262 | ₩43,306 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,583 | ₩43,583 | ₩43,209 | ₩43,328 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,462 | ₩43,569 | ₩43,410 | ₩43,410 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,968 | ₩43,049 | ₩42,878 | ₩42,892 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,718 | ₩42,795 | ₩42,395 | ₩42,605 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,715 | ₩42,915 | ₩42,702 | ₩42,723 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,648 | ₩42,872 | ₩42,635 | ₩42,872 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,448 | ₩42,461 | ₩42,314 | ₩42,369 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,995 | ₩42,995 | ₩42,435 | ₩42,564 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,848 | ₩43,022 | ₩42,835 | ₩42,886 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,713 | ₩41,554 | ₩40,713 | ₩41,456 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,552 | ₩40,873 | ₩40,352 | ₩40,809 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,232 | ₩40,458 | ₩40,192 | ₩40,458 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,324 | ₩40,219 | ₩39,144 | ₩39,144 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,765 | ₩40,232 | ₩39,765 | ₩39,958 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,753 | ₩40,753 | ₩40,085 | ₩40,352 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,686 | ₩40,686 | ₩40,352 | ₩40,455 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,926 | ₩41,113 | ₩40,753 | ₩40,958 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,754 | ₩41,941 | ₩41,740 | ₩41,795 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,634 | ₩42,021 | ₩41,634 | ₩41,971 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,460 | ₩41,607 | ₩41,153 | ₩41,189 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,006 | ₩41,580 | ₩41,006 | ₩41,221 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,907 | ₩41,967 | ₩41,627 | ₩41,794 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,688 | ₩42,688 | ₩42,088 | ₩42,493 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,288 | ₩42,755 | ₩42,288 | ₩42,609 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,181 | ₩42,501 | ₩42,178 | ₩42,178 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,661 | ₩43,029 | ₩42,631 | ₩42,954 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,768 | ₩42,835 | ₩42,755 | ₩42,794 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,607 | ₩42,181 | ₩41,447 | ₩42,142 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,134 | ₩42,214 | ₩41,927 | ₩42,023 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,928 | ₩42,936 | ₩42,795 | ₩42,936 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,074 | ₩42,242 | ₩41,981 | ₩42,242 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,249 | ₩43,249 | ₩42,978 | ₩42,978 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,129 | ₩43,783 | ₩43,129 | ₩43,675 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,088 | ₩42,955 | ₩42,088 | ₩42,892 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,034 | ₩42,435 | ₩42,034 | ₩42,153 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,209 | ₩43,209 | ₩42,328 | ₩42,503 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,581 | ₩42,755 | ₩42,007 | ₩42,214 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,455 | ₩42,768 | ₩42,374 | ₩42,492 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,103 | ₩44,103 | ₩43,663 | ₩43,780 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,436 | ₩43,983 | ₩43,436 | ₩43,939 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,583 | ₩43,623 | ₩42,872 | ₩42,872 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,110 | ₩44,110 | ₩43,346 | ₩43,346 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,936 | ₩44,183 | ₩43,936 | ₩44,082 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,254 | ₩42,928 | ₩42,254 | ₩42,818 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,687 | ₩42,621 | ₩41,514 | ₩42,568 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,194 | ₩42,194 | ₩41,336 | ₩41,336 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,688 | ₩42,688 | ₩40,819 | ₩42,063 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,594 | ₩42,942 | ₩41,594 | ₩42,605 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,956 | ₩43,182 | ₩42,047 | ₩42,047 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,890 | ₩44,210 | ₩43,849 | ₩44,046 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,383 | ₩44,383 | ₩44,063 | ₩44,249 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,090 | ₩44,383 | ₩44,090 | ₩44,342 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,649 | ₩44,310 | ₩43,649 | ₩44,139 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,703 | ₩44,070 | ₩43,703 | ₩43,922 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,329 | ₩43,823 | ₩43,222 | ₩43,755 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,516 | ₩43,556 | ₩43,195 | ₩43,372 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,211 | ₩43,489 | ₩43,211 | ₩43,485 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,802 | ₩42,888 | ₩42,581 | ₩42,644 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,248 | ₩42,608 | ₩42,248 | ₩42,475 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,780 | ₩42,395 | ₩41,780 | ₩42,360 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,500 | ₩41,901 | ₩41,487 | ₩41,696 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,221 | ₩42,221 | ₩41,554 | ₩41,926 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,101 | ₩42,421 | ₩42,101 | ₩42,136 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,661 | ₩42,862 | ₩42,648 | ₩42,779 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,994 | ₩42,568 | ₩41,994 | ₩42,440 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,047 | ₩42,047 | ₩41,540 | ₩41,991 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,288 | ₩42,488 | ₩42,288 | ₩42,362 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,754 | ₩42,221 | ₩41,754 | ₩42,208 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,447 | ₩41,634 | ₩41,273 | ₩41,316 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,966 | ₩41,347 | ₩40,966 | ₩41,347 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,192 | ₩40,673 | ₩40,192 | ₩40,599 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,992 | ₩40,125 | ₩39,926 | ₩39,998 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,072 | ₩40,205 | ₩40,072 | ₩40,124 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,204 | ₩39,738 | ₩39,204 | ₩39,738 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,097 | ₩39,331 | ₩39,097 | ₩39,300 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,097 | ₩39,178 | ₩38,951 | ₩39,103 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,371 | ₩39,605 | ₩39,324 | ₩39,483 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,151 | ₩39,471 | ₩39,151 | ₩39,469 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,991 | ₩38,991 | ₩38,650 | ₩38,737 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,664 | ₩38,939 | ₩38,664 | ₩38,939 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,470 | ₩38,470 | ₩38,279 | ₩38,279 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,385 | ₩38,483 | ₩38,337 | ₩38,429 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,550 | ₩38,590 | ₩38,471 | ₩38,541 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,096 | ₩38,096 | ₩37,856 | ₩38,036 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,614 | ₩37,865 | ₩37,516 | ₩37,865 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,189 | ₩37,309 | ₩37,149 | ₩37,301 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,280 | ₩36,636 | ₩36,280 | ₩36,636 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,328 | ₩36,328 | ₩36,161 | ₩36,268 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,880 | ₩36,268 | ₩35,880 | ₩36,210 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,840 | ₩36,081 | ₩35,734 | ₩35,899 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,786 | ₩34,882 | ₩34,452 | ₩34,882 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,799 | ₩34,946 | ₩34,652 | ₩34,897 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,892 | ₩34,733 | ₩33,892 | ₩34,727 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,773 | ₩34,773 | ₩34,532 | ₩34,670 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,691 | ₩34,252 | ₩33,578 | ₩34,233 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,438 | ₩33,451 | ₩33,037 | ₩33,115 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,571 | ₩33,778 | ₩33,424 | ₩33,448 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,332 | ₩34,426 | ₩34,078 | ₩34,124 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,066 | ₩35,066 | ₩34,853 | ₩34,943 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,766 | ₩34,973 | ₩34,707 | ₩34,714 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,253 | ₩35,333 | ₩34,873 | ₩35,036 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,953 | ₩34,953 | ₩34,422 | ₩34,519 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,133 | ₩35,293 | ₩35,000 | ₩35,209 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,493 | ₩35,667 | ₩35,324 | ₩35,324 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,961 | ₩35,961 | ₩35,754 | ₩35,824 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,747 | ₩35,756 | ₩35,547 | ₩35,626 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,373 | ₩35,373 | ₩35,133 | ₩35,225 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,654 | ₩35,706 | ₩35,448 | ₩35,449 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,174 | ₩36,174 | ₩35,907 | ₩36,054 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,134 | ₩36,601 | ₩36,134 | ₩36,256 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,453 | ₩36,321 | ₩35,453 | ₩36,285 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,987 | ₩36,094 | ₩35,836 | ₩35,836 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,147 | ₩36,454 | ₩36,061 | ₩36,333 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,361 | ₩36,575 | ₩36,361 | ₩36,458 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,668 | ₩36,041 | ₩35,573 | ₩35,929 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,107 | ₩36,388 | ₩36,107 | ₩36,337 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,161 | ₩36,294 | ₩36,081 | ₩36,236 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,420 | ₩36,420 | ₩36,054 | ₩36,336 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,707 | ₩36,743 | ₩36,628 | ₩36,743 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,241 | ₩36,334 | ₩36,174 | ₩36,268 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩36,001 | ₩36,001 | ₩35,734 | ₩35,843 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,094 | ₩36,321 | ₩36,094 | ₩36,228 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩36,001 | ₩36,001 | ₩35,787 | ₩35,955 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,188 | ₩36,294 | ₩35,954 | ₩36,118 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,493 | ₩35,867 | ₩35,493 | ₩35,788 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,840 | ₩36,134 | ₩35,787 | ₩35,858 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,441 | ₩36,441 | ₩35,774 | ₩35,810 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,401 | ₩36,955 | ₩36,388 | ₩36,564 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,721 | ₩36,775 | ₩36,468 | ₩36,484 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,441 | ₩36,715 | ₩36,401 | ₩36,652 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,840 | ₩36,370 | ₩35,840 | ₩36,370 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,800 | ₩35,827 | ₩35,587 | ₩35,608 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,735 | ₩36,735 | ₩36,074 | ₩36,129 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,908 | ₩36,908 | ₩36,481 | ₩36,757 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,975 | ₩37,522 | ₩36,975 | ₩37,338 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,362 | ₩37,469 | ₩36,868 | ₩37,020 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,709 | ₩37,709 | ₩37,269 | ₩37,577 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,763 | ₩37,976 | ₩37,736 | ₩37,807 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,622 | ₩37,709 | ₩37,622 | ₩37,669 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,349 | ₩37,429 | ₩37,322 | ₩37,349 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,109 | ₩37,295 | ₩37,082 | ₩37,153 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,109 | ₩37,109 | ₩36,895 | ₩37,028 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,561 | ₩37,015 | ₩36,426 | ₩36,752 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,268 | ₩36,508 | ₩36,241 | ₩36,260 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,095 | ₩37,109 | ₩36,988 | ₩37,056 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,311 | ₩37,362 | ₩37,028 | ₩37,047 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,842 | ₩36,962 | ₩36,735 | ₩36,942 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,335 | ₩37,509 | ₩36,428 | ₩37,322 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,122 | ₩37,522 | ₩37,122 | ₩37,401 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,295 | ₩37,616 | ₩37,295 | ₩37,508 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,162 | ₩37,162 | ₩36,935 | ₩37,000 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,242 | ₩37,416 | ₩37,229 | ₩37,289 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,089 | ₩37,229 | ₩36,948 | ₩37,189 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,922 | ₩37,002 | ₩36,815 | ₩36,827 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,855 | ₩36,855 | ₩36,521 | ₩36,576 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,788 | ₩36,814 | ₩36,665 | ₩36,665 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,748 | ₩37,002 | ₩36,748 | ₩36,899 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,908 | ₩37,002 | ₩36,824 | ₩36,942 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,189 | ₩37,251 | ₩37,082 | ₩37,125 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,055 | ₩37,896 | ₩36,975 | ₩37,157 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,995 | ₩37,018 | ₩36,955 | ₩37,018 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,062 | ₩43,062 | ₩42,942 | ₩43,015 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,301 | ₩42,835 | ₩42,301 | ₩42,782 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,354 | ₩42,435 | ₩42,116 | ₩42,258 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,528 | ₩42,528 | ₩41,706 | ₩41,772 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,336 | ₩42,528 | ₩42,261 | ₩42,511 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,515 | ₩42,515 | ₩42,366 | ₩42,366 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,129 | ₩43,129 | ₩42,181 | ₩42,553 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,915 | ₩43,436 | ₩42,915 | ₩43,386 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,329 | ₩43,689 | ₩43,182 | ₩43,589 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,276 | ₩43,476 | ₩43,276 | ₩43,365 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,502 | ₩43,502 | ₩43,162 | ₩43,265 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,623 | ₩43,623 | ₩43,396 | ₩43,396 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,109 | ₩43,249 | ₩43,089 | ₩43,185 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,102 | ₩43,329 | ₩43,102 | ₩43,296 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,115 | ₩43,255 | ₩43,115 | ₩43,173 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,708 | ₩43,082 | ₩42,651 | ₩42,759 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,808 | ₩42,911 | ₩42,778 | ₩42,911 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,488 | ₩42,755 | ₩42,415 | ₩42,617 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,634 | ₩42,288 | ₩41,634 | ₩42,270 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,300 | ₩42,047 | ₩41,300 | ₩42,023 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,833 | ₩41,273 | ₩40,753 | ₩40,921 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,421 | ₩42,555 | ₩40,621 | ₩40,621 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,034 | ₩42,034 | ₩41,313 | ₩41,548 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,166 | ₩41,687 | ₩41,166 | ₩41,331 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,234 | ₩42,234 | ₩41,647 | ₩41,746 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,914 | ₩42,395 | ₩41,821 | ₩42,113 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,301 | ₩42,301 | ₩41,969 | ₩42,133 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,928 | ₩42,995 | ₩42,822 | ₩42,962 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,808 | ₩43,062 | ₩42,715 | ₩42,995 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,022 | ₩43,142 | ₩42,902 | ₩43,117 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,887 | ₩42,153 | ₩41,473 | ₩42,153 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,702 | ₩42,702 | ₩42,265 | ₩42,265 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,009 | ₩43,289 | ₩42,995 | ₩43,110 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,249 | ₩43,249 | ₩42,779 | ₩42,779 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,625 | ₩43,729 | ₩43,609 | ₩43,665 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,596 | ₩43,689 | ₩43,342 | ₩43,520 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,036 | ₩44,036 | ₩43,272 | ₩43,272 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,903 | ₩43,956 | ₩43,720 | ₩43,923 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,609 | ₩43,783 | ₩43,609 | ₩43,767 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,195 | ₩43,388 | ₩43,195 | ₩43,388 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,635 | ₩42,728 | ₩42,595 | ₩42,627 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,088 | ₩42,261 | ₩41,979 | ₩42,208 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,700 | ₩42,101 | ₩41,584 | ₩41,782 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,254 | ₩42,314 | ₩42,221 | ₩42,269 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,288 | ₩42,288 | ₩42,234 | ₩42,248 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,594 | ₩41,814 | ₩41,193 | ₩41,706 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,874 | ₩41,954 | ₩41,312 | ₩41,393 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,834 | ₩41,834 | ₩41,367 | ₩41,543 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,006 | ₩41,614 | ₩41,006 | ₩41,351 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,514 | ₩41,754 | ₩41,427 | ₩41,598 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,427 | ₩41,500 | ₩40,539 | ₩40,705 | -1.74% | 1.1만 |
|---|