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 | ₩44,427 | ₩44,613 | ₩44,427 | ₩44,587 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,854 | ₩44,854 | ₩44,226 | ₩44,384 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,653 | ₩44,987 | ₩44,653 | ₩44,987 | +0.75% | 4천 |
| 2026.10.06 | ₩45,254 | ₩45,254 | ₩45,072 | ₩45,072 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,772 | ₩44,900 | ₩44,693 | ₩44,828 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,693 | ₩44,693 | ₩44,360 | ₩44,464 | -0.51% | 1만 |
| 2026.10.01 | ₩43,906 | ₩44,226 | ₩43,759 | ₩44,076 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,120 | ₩44,213 | ₩43,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,947 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,813 | ₩43,879 | ₩43,693 | ₩43,769 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,599 | ₩43,835 | ₩43,599 | ₩43,697 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,039 | ₩44,346 | ₩44,039 | ₩44,261 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,093 | ₩44,133 | ₩43,986 | ₩44,077 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,826 | ₩44,093 | ₩43,826 | ₩44,076 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,293 | ₩44,507 | ₩44,226 | ₩44,429 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,639 | ₩44,133 | ₩43,639 | ₩44,128 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,505 | ₩42,999 | ₩42,505 | ₩42,825 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,518 | ₩42,905 | ₩42,491 | ₩42,585 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,144 | ₩42,238 | ₩41,664 | ₩41,830 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,131 | ₩42,131 | ₩41,784 | ₩41,823 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,677 | ₩42,772 | ₩41,677 | ₩42,127 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,438 | ₩42,558 | ₩42,438 | ₩42,478 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,171 | ₩42,278 | ₩42,038 | ₩42,084 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,744 | ₩42,744 | ₩42,451 | ₩42,517 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,852 | ₩42,852 | ₩42,585 | ₩42,608 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,551 | ₩42,732 | ₩42,551 | ₩42,677 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,585 | ₩42,652 | ₩42,525 | ₩42,609 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,018 | ₩42,104 | ₩42,018 | ₩42,082 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,958 | ₩42,051 | ₩41,958 | ₩41,975 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,353 | ₩42,543 | ₩42,353 | ₩42,543 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,518 | ₩42,585 | ₩42,518 | ₩42,558 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,465 | ₩42,798 | ₩42,465 | ₩42,778 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,120 | ₩42,305 | ₩42,064 | ₩42,184 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,078 | ₩42,168 | ₩42,038 | ₩42,163 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,904 | ₩42,118 | ₩41,904 | ₩41,914 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,178 | ₩42,338 | ₩42,178 | ₩42,278 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,343 | ₩42,343 | ₩41,991 | ₩42,171 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,625 | ₩42,625 | ₩42,465 | ₩42,490 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,612 | ₩42,745 | ₩42,465 | ₩42,549 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,532 | ₩43,759 | ₩43,252 | ₩43,296 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,572 | ₩43,572 | ₩43,199 | ₩43,318 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,452 | ₩43,559 | ₩43,400 | ₩43,400 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,959 | ₩43,039 | ₩42,868 | ₩42,882 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,708 | ₩42,785 | ₩42,385 | ₩42,596 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,705 | ₩42,905 | ₩42,692 | ₩42,713 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,638 | ₩42,862 | ₩42,625 | ₩42,862 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,438 | ₩42,451 | ₩42,305 | ₩42,359 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,985 | ₩42,985 | ₩42,425 | ₩42,554 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,838 | ₩43,012 | ₩42,825 | ₩42,876 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,703 | ₩41,544 | ₩40,703 | ₩41,446 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,543 | ₩40,863 | ₩40,343 | ₩40,799 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,223 | ₩40,448 | ₩40,183 | ₩40,448 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,315 | ₩40,209 | ₩39,135 | ₩39,135 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,756 | ₩40,223 | ₩39,756 | ₩39,949 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,743 | ₩40,743 | ₩40,076 | ₩40,343 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,676 | ₩40,676 | ₩40,343 | ₩40,446 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,917 | ₩41,104 | ₩40,743 | ₩40,949 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,744 | ₩41,931 | ₩41,731 | ₩41,785 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,624 | ₩42,011 | ₩41,624 | ₩41,962 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,451 | ₩41,597 | ₩41,144 | ₩41,180 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩40,997 | ₩41,571 | ₩40,997 | ₩41,212 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,898 | ₩41,958 | ₩41,617 | ₩41,784 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,678 | ₩42,678 | ₩42,078 | ₩42,483 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,278 | ₩42,745 | ₩42,278 | ₩42,600 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,171 | ₩42,491 | ₩42,168 | ₩42,168 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,652 | ₩43,019 | ₩42,621 | ₩42,944 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,758 | ₩42,825 | ₩42,745 | ₩42,784 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,597 | ₩42,171 | ₩41,437 | ₩42,132 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,124 | ₩42,205 | ₩41,918 | ₩42,014 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,918 | ₩42,926 | ₩42,785 | ₩42,926 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,064 | ₩42,233 | ₩41,971 | ₩42,233 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,239 | ₩43,239 | ₩42,968 | ₩42,968 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,119 | ₩43,773 | ₩43,119 | ₩43,664 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,078 | ₩42,945 | ₩42,078 | ₩42,882 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,024 | ₩42,425 | ₩42,024 | ₩42,143 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,199 | ₩43,199 | ₩42,318 | ₩42,493 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,572 | ₩42,745 | ₩41,998 | ₩42,205 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,445 | ₩42,758 | ₩42,365 | ₩42,482 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,093 | ₩44,093 | ₩43,652 | ₩43,770 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,426 | ₩43,973 | ₩43,426 | ₩43,929 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,572 | ₩43,612 | ₩42,862 | ₩42,862 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,100 | ₩44,100 | ₩43,336 | ₩43,336 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,926 | ₩44,173 | ₩43,926 | ₩44,072 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,245 | ₩42,918 | ₩42,245 | ₩42,808 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,677 | ₩42,612 | ₩41,504 | ₩42,558 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,184 | ₩42,184 | ₩41,326 | ₩41,326 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,678 | ₩42,678 | ₩40,810 | ₩42,054 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,584 | ₩42,932 | ₩41,584 | ₩42,596 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,947 | ₩43,172 | ₩42,038 | ₩42,038 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,879 | ₩44,200 | ₩43,839 | ₩44,035 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,373 | ₩44,373 | ₩44,053 | ₩44,238 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,080 | ₩44,373 | ₩44,080 | ₩44,332 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,639 | ₩44,300 | ₩43,639 | ₩44,129 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,693 | ₩44,060 | ₩43,693 | ₩43,911 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,319 | ₩43,813 | ₩43,212 | ₩43,745 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,506 | ₩43,546 | ₩43,185 | ₩43,362 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,201 | ₩43,479 | ₩43,201 | ₩43,475 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,792 | ₩42,878 | ₩42,572 | ₩42,634 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,238 | ₩42,598 | ₩42,238 | ₩42,465 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,771 | ₩42,385 | ₩41,771 | ₩42,350 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,491 | ₩41,891 | ₩41,477 | ₩41,687 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,211 | ₩42,211 | ₩41,544 | ₩41,916 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,091 | ₩42,411 | ₩42,091 | ₩42,126 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,652 | ₩42,852 | ₩42,638 | ₩42,769 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,984 | ₩42,558 | ₩41,984 | ₩42,430 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,038 | ₩42,038 | ₩41,531 | ₩41,982 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,278 | ₩42,478 | ₩42,278 | ₩42,353 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,744 | ₩42,211 | ₩41,744 | ₩42,198 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,437 | ₩41,624 | ₩41,264 | ₩41,306 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,957 | ₩41,337 | ₩40,957 | ₩41,337 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,183 | ₩40,663 | ₩40,183 | ₩40,590 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,983 | ₩40,116 | ₩39,917 | ₩39,989 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,063 | ₩40,196 | ₩40,063 | ₩40,115 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,195 | ₩39,729 | ₩39,195 | ₩39,729 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,088 | ₩39,322 | ₩39,088 | ₩39,291 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,088 | ₩39,168 | ₩38,942 | ₩39,094 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,362 | ₩39,596 | ₩39,315 | ₩39,474 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,142 | ₩39,462 | ₩39,142 | ₩39,459 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,982 | ₩38,982 | ₩38,641 | ₩38,728 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,655 | ₩38,930 | ₩38,655 | ₩38,930 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,461 | ₩38,461 | ₩38,270 | ₩38,270 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,376 | ₩38,474 | ₩38,328 | ₩38,420 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,541 | ₩38,581 | ₩38,462 | ₩38,532 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,087 | ₩38,087 | ₩37,847 | ₩38,027 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,606 | ₩37,857 | ₩37,507 | ₩37,857 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,180 | ₩37,300 | ₩37,140 | ₩37,292 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,271 | ₩36,628 | ₩36,271 | ₩36,628 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,319 | ₩36,319 | ₩36,152 | ₩36,259 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,872 | ₩36,259 | ₩35,872 | ₩36,202 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,832 | ₩36,072 | ₩35,725 | ₩35,891 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,778 | ₩34,874 | ₩34,444 | ₩34,874 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,791 | ₩34,938 | ₩34,644 | ₩34,889 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,884 | ₩34,724 | ₩33,884 | ₩34,719 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,765 | ₩34,765 | ₩34,524 | ₩34,662 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,684 | ₩34,244 | ₩33,570 | ₩34,225 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,430 | ₩33,443 | ₩33,030 | ₩33,107 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,563 | ₩33,770 | ₩33,417 | ₩33,441 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,324 | ₩34,418 | ₩34,071 | ₩34,116 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,058 | ₩35,058 | ₩34,845 | ₩34,935 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,758 | ₩34,965 | ₩34,699 | ₩34,706 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,245 | ₩35,325 | ₩34,865 | ₩35,027 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,945 | ₩34,945 | ₩34,414 | ₩34,511 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,125 | ₩35,285 | ₩34,991 | ₩35,201 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,485 | ₩35,659 | ₩35,316 | ₩35,316 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,952 | ₩35,952 | ₩35,745 | ₩35,816 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,739 | ₩35,748 | ₩35,539 | ₩35,617 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,365 | ₩35,365 | ₩35,125 | ₩35,217 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,645 | ₩35,697 | ₩35,440 | ₩35,441 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,166 | ₩36,166 | ₩35,899 | ₩36,046 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,126 | ₩36,593 | ₩36,126 | ₩36,247 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,445 | ₩36,313 | ₩35,445 | ₩36,277 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,979 | ₩36,086 | ₩35,828 | ₩35,828 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,139 | ₩36,446 | ₩36,052 | ₩36,325 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,353 | ₩36,566 | ₩36,353 | ₩36,450 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,660 | ₩36,032 | ₩35,565 | ₩35,920 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,099 | ₩36,379 | ₩36,099 | ₩36,329 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,152 | ₩36,286 | ₩36,072 | ₩36,227 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,411 | ₩36,411 | ₩36,046 | ₩36,327 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,698 | ₩36,734 | ₩36,620 | ₩36,734 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,232 | ₩36,326 | ₩36,166 | ₩36,259 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩35,992 | ₩35,992 | ₩35,725 | ₩35,835 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,086 | ₩36,313 | ₩36,086 | ₩36,219 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩35,992 | ₩35,992 | ₩35,779 | ₩35,947 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,179 | ₩36,286 | ₩35,946 | ₩36,110 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,485 | ₩35,859 | ₩35,485 | ₩35,780 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,832 | ₩36,126 | ₩35,779 | ₩35,849 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,433 | ₩36,433 | ₩35,765 | ₩35,801 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,393 | ₩36,946 | ₩36,379 | ₩36,555 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,713 | ₩36,766 | ₩36,459 | ₩36,475 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,433 | ₩36,706 | ₩36,393 | ₩36,644 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,832 | ₩36,362 | ₩35,832 | ₩36,362 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,792 | ₩35,819 | ₩35,579 | ₩35,600 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,726 | ₩36,726 | ₩36,066 | ₩36,120 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,900 | ₩36,900 | ₩36,473 | ₩36,749 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,966 | ₩37,514 | ₩36,966 | ₩37,329 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,353 | ₩37,460 | ₩36,860 | ₩37,012 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,700 | ₩37,700 | ₩37,260 | ₩37,568 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,754 | ₩37,967 | ₩37,727 | ₩37,798 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,614 | ₩37,700 | ₩37,614 | ₩37,660 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,340 | ₩37,420 | ₩37,313 | ₩37,340 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,100 | ₩37,287 | ₩37,073 | ₩37,144 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,100 | ₩37,100 | ₩36,886 | ₩37,020 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,553 | ₩37,007 | ₩36,418 | ₩36,744 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,259 | ₩36,499 | ₩36,232 | ₩36,251 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,087 | ₩37,100 | ₩36,980 | ₩37,048 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,303 | ₩37,353 | ₩37,020 | ₩37,039 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,833 | ₩36,953 | ₩36,726 | ₩36,933 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,327 | ₩37,500 | ₩36,419 | ₩37,313 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,113 | ₩37,514 | ₩37,113 | ₩37,392 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,287 | ₩37,607 | ₩37,287 | ₩37,499 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,153 | ₩37,153 | ₩36,926 | ₩36,992 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,233 | ₩37,407 | ₩37,220 | ₩37,280 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,080 | ₩37,220 | ₩36,940 | ₩37,180 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,913 | ₩36,993 | ₩36,806 | ₩36,818 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,846 | ₩36,846 | ₩36,513 | ₩36,567 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,780 | ₩36,805 | ₩36,657 | ₩36,657 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,740 | ₩36,993 | ₩36,740 | ₩36,890 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,900 | ₩36,993 | ₩36,816 | ₩36,933 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,180 | ₩37,243 | ₩37,073 | ₩37,116 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,047 | ₩37,887 | ₩36,966 | ₩37,148 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,986 | ₩37,009 | ₩36,946 | ₩37,009 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,052 | ₩43,052 | ₩42,932 | ₩43,005 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,291 | ₩42,825 | ₩42,291 | ₩42,772 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,345 | ₩42,425 | ₩42,106 | ₩42,249 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,518 | ₩42,518 | ₩41,696 | ₩41,763 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,326 | ₩42,518 | ₩42,251 | ₩42,501 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,505 | ₩42,505 | ₩42,357 | ₩42,357 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,119 | ₩43,119 | ₩42,171 | ₩42,543 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,905 | ₩43,426 | ₩42,905 | ₩43,376 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,319 | ₩43,679 | ₩43,172 | ₩43,579 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,265 | ₩43,466 | ₩43,265 | ₩43,355 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,492 | ₩43,492 | ₩43,152 | ₩43,255 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,612 | ₩43,612 | ₩43,386 | ₩43,386 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,099 | ₩43,239 | ₩43,079 | ₩43,175 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,092 | ₩43,319 | ₩43,092 | ₩43,285 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,105 | ₩43,245 | ₩43,105 | ₩43,163 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,698 | ₩43,072 | ₩42,641 | ₩42,749 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,798 | ₩42,901 | ₩42,768 | ₩42,901 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,478 | ₩42,745 | ₩42,405 | ₩42,608 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,624 | ₩42,278 | ₩41,624 | ₩42,261 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,290 | ₩42,038 | ₩41,290 | ₩42,014 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,823 | ₩41,264 | ₩40,743 | ₩40,911 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,411 | ₩42,545 | ₩40,611 | ₩40,611 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,024 | ₩42,024 | ₩41,304 | ₩41,539 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,157 | ₩41,677 | ₩41,157 | ₩41,321 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,225 | ₩42,225 | ₩41,637 | ₩41,736 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,904 | ₩42,385 | ₩41,811 | ₩42,103 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,291 | ₩42,291 | ₩41,959 | ₩42,123 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,918 | ₩42,985 | ₩42,812 | ₩42,952 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,798 | ₩43,052 | ₩42,705 | ₩42,985 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,012 | ₩43,132 | ₩42,892 | ₩43,107 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,878 | ₩42,143 | ₩41,464 | ₩42,143 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,692 | ₩42,692 | ₩42,255 | ₩42,255 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩42,999 | ₩43,279 | ₩42,985 | ₩43,100 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,239 | ₩43,239 | ₩42,769 | ₩42,769 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,615 | ₩43,719 | ₩43,599 | ₩43,655 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,586 | ₩43,679 | ₩43,332 | ₩43,510 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,026 | ₩44,026 | ₩43,261 | ₩43,261 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,893 | ₩43,946 | ₩43,710 | ₩43,913 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,599 | ₩43,773 | ₩43,599 | ₩43,757 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,185 | ₩43,378 | ₩43,185 | ₩43,378 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,625 | ₩42,718 | ₩42,585 | ₩42,617 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,078 | ₩42,251 | ₩41,970 | ₩42,198 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,691 | ₩42,091 | ₩41,575 | ₩41,772 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,245 | ₩42,305 | ₩42,211 | ₩42,259 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,278 | ₩42,278 | ₩42,225 | ₩42,238 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,584 | ₩41,804 | ₩41,184 | ₩41,696 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,864 | ₩41,944 | ₩41,302 | ₩41,384 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,824 | ₩41,824 | ₩41,357 | ₩41,533 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩40,997 | ₩41,604 | ₩40,997 | ₩41,341 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,504 | ₩41,744 | ₩41,417 | ₩41,588 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,417 | ₩41,491 | ₩40,530 | ₩40,695 | -1.74% | 1.1만 |
|---|