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 | ₩44,425 | ₩44,611 | ₩44,425 | ₩44,585 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,852 | ₩44,852 | ₩44,224 | ₩44,382 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,651 | ₩44,985 | ₩44,651 | ₩44,985 | +0.75% | 4천 |
| 2026.10.06 | ₩45,252 | ₩45,252 | ₩45,070 | ₩45,070 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,770 | ₩44,898 | ₩44,691 | ₩44,826 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,691 | ₩44,691 | ₩44,358 | ₩44,462 | -0.51% | 1만 |
| 2026.10.01 | ₩43,904 | ₩44,224 | ₩43,757 | ₩44,074 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,118 | ₩44,211 | ₩43,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,945 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,811 | ₩43,877 | ₩43,691 | ₩43,767 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,597 | ₩43,833 | ₩43,597 | ₩43,695 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,038 | ₩44,344 | ₩44,038 | ₩44,259 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,091 | ₩44,131 | ₩43,984 | ₩44,075 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,824 | ₩44,091 | ₩43,824 | ₩44,074 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,291 | ₩44,505 | ₩44,224 | ₩44,427 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,637 | ₩44,131 | ₩43,637 | ₩44,126 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,503 | ₩42,997 | ₩42,503 | ₩42,823 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,516 | ₩42,903 | ₩42,490 | ₩42,583 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,143 | ₩42,236 | ₩41,662 | ₩41,828 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,129 | ₩42,129 | ₩41,782 | ₩41,821 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,675 | ₩42,770 | ₩41,675 | ₩42,125 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,436 | ₩42,556 | ₩42,436 | ₩42,476 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,169 | ₩42,276 | ₩42,036 | ₩42,083 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,742 | ₩42,742 | ₩42,449 | ₩42,515 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,850 | ₩42,850 | ₩42,583 | ₩42,606 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,550 | ₩42,730 | ₩42,550 | ₩42,675 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,583 | ₩42,650 | ₩42,523 | ₩42,607 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,016 | ₩42,103 | ₩42,016 | ₩42,080 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,956 | ₩42,049 | ₩41,956 | ₩41,973 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,351 | ₩42,542 | ₩42,351 | ₩42,542 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,516 | ₩42,583 | ₩42,516 | ₩42,556 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,463 | ₩42,796 | ₩42,463 | ₩42,776 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,119 | ₩42,303 | ₩42,062 | ₩42,183 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,076 | ₩42,167 | ₩42,036 | ₩42,161 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,902 | ₩42,116 | ₩41,902 | ₩41,912 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,176 | ₩42,336 | ₩42,176 | ₩42,276 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,341 | ₩42,341 | ₩41,989 | ₩42,169 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,623 | ₩42,623 | ₩42,463 | ₩42,488 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,610 | ₩42,743 | ₩42,463 | ₩42,547 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,530 | ₩43,757 | ₩43,250 | ₩43,294 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,570 | ₩43,570 | ₩43,197 | ₩43,316 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,450 | ₩43,557 | ₩43,398 | ₩43,398 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,957 | ₩43,037 | ₩42,866 | ₩42,881 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,706 | ₩42,783 | ₩42,383 | ₩42,594 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,703 | ₩42,903 | ₩42,690 | ₩42,711 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,636 | ₩42,861 | ₩42,623 | ₩42,861 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,436 | ₩42,449 | ₩42,303 | ₩42,357 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,983 | ₩42,983 | ₩42,423 | ₩42,552 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,836 | ₩43,010 | ₩42,823 | ₩42,874 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,701 | ₩41,542 | ₩40,701 | ₩41,445 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,541 | ₩40,861 | ₩40,341 | ₩40,797 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,221 | ₩40,446 | ₩40,181 | ₩40,446 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,313 | ₩40,208 | ₩39,133 | ₩39,133 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,754 | ₩40,221 | ₩39,754 | ₩39,947 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,741 | ₩40,741 | ₩40,074 | ₩40,341 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,675 | ₩40,675 | ₩40,341 | ₩40,444 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,915 | ₩41,102 | ₩40,741 | ₩40,947 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,742 | ₩41,929 | ₩41,729 | ₩41,784 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,622 | ₩42,009 | ₩41,622 | ₩41,960 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,449 | ₩41,595 | ₩41,142 | ₩41,178 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩40,995 | ₩41,569 | ₩40,995 | ₩41,210 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,896 | ₩41,956 | ₩41,615 | ₩41,782 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,676 | ₩42,676 | ₩42,076 | ₩42,482 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,276 | ₩42,743 | ₩42,276 | ₩42,598 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,169 | ₩42,490 | ₩42,167 | ₩42,167 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,650 | ₩43,017 | ₩42,619 | ₩42,942 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,756 | ₩42,823 | ₩42,743 | ₩42,782 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,595 | ₩42,169 | ₩41,435 | ₩42,131 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,123 | ₩42,203 | ₩41,916 | ₩42,012 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,917 | ₩42,925 | ₩42,783 | ₩42,925 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,062 | ₩42,231 | ₩41,969 | ₩42,231 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,237 | ₩43,237 | ₩42,966 | ₩42,966 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,117 | ₩43,771 | ₩43,117 | ₩43,663 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,076 | ₩42,943 | ₩42,076 | ₩42,881 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,022 | ₩42,423 | ₩42,022 | ₩42,141 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,197 | ₩43,197 | ₩42,316 | ₩42,491 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,570 | ₩42,743 | ₩41,996 | ₩42,203 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,443 | ₩42,756 | ₩42,363 | ₩42,480 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,091 | ₩44,091 | ₩43,651 | ₩43,768 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,424 | ₩43,971 | ₩43,424 | ₩43,927 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,570 | ₩43,610 | ₩42,861 | ₩42,861 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,098 | ₩44,098 | ₩43,334 | ₩43,334 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,924 | ₩44,171 | ₩43,924 | ₩44,070 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,243 | ₩42,917 | ₩42,243 | ₩42,806 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,675 | ₩42,610 | ₩41,502 | ₩42,556 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,183 | ₩42,183 | ₩41,325 | ₩41,325 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,676 | ₩42,676 | ₩40,808 | ₩42,052 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,582 | ₩42,930 | ₩41,582 | ₩42,594 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,945 | ₩43,170 | ₩42,036 | ₩42,036 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,877 | ₩44,198 | ₩43,837 | ₩44,034 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,371 | ₩44,371 | ₩44,051 | ₩44,236 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,078 | ₩44,371 | ₩44,078 | ₩44,330 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,637 | ₩44,298 | ₩43,637 | ₩44,127 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,691 | ₩44,058 | ₩43,691 | ₩43,909 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,317 | ₩43,811 | ₩43,210 | ₩43,743 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,504 | ₩43,544 | ₩43,183 | ₩43,360 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,199 | ₩43,477 | ₩43,199 | ₩43,473 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,790 | ₩42,877 | ₩42,570 | ₩42,632 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,236 | ₩42,596 | ₩42,236 | ₩42,463 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,769 | ₩42,383 | ₩41,769 | ₩42,348 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,489 | ₩41,889 | ₩41,475 | ₩41,685 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,209 | ₩42,209 | ₩41,542 | ₩41,914 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,089 | ₩42,409 | ₩42,089 | ₩42,124 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,650 | ₩42,850 | ₩42,636 | ₩42,767 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,982 | ₩42,556 | ₩41,982 | ₩42,428 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,036 | ₩42,036 | ₩41,529 | ₩41,980 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,276 | ₩42,476 | ₩42,276 | ₩42,351 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,742 | ₩42,209 | ₩41,742 | ₩42,196 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,435 | ₩41,622 | ₩41,262 | ₩41,305 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,955 | ₩41,335 | ₩40,955 | ₩41,335 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,181 | ₩40,661 | ₩40,181 | ₩40,588 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,981 | ₩40,114 | ₩39,915 | ₩39,987 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,061 | ₩40,194 | ₩40,061 | ₩40,113 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,193 | ₩39,727 | ₩39,193 | ₩39,727 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,087 | ₩39,320 | ₩39,087 | ₩39,289 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,087 | ₩39,167 | ₩38,940 | ₩39,092 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,360 | ₩39,594 | ₩39,313 | ₩39,472 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,140 | ₩39,460 | ₩39,140 | ₩39,458 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,980 | ₩38,980 | ₩38,640 | ₩38,726 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,653 | ₩38,928 | ₩38,653 | ₩38,928 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,459 | ₩38,459 | ₩38,269 | ₩38,269 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,374 | ₩38,473 | ₩38,326 | ₩38,418 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,539 | ₩38,580 | ₩38,461 | ₩38,530 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,086 | ₩38,086 | ₩37,846 | ₩38,026 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,604 | ₩37,855 | ₩37,505 | ₩37,855 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,178 | ₩37,298 | ₩37,138 | ₩37,290 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,270 | ₩36,626 | ₩36,270 | ₩36,626 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,318 | ₩36,318 | ₩36,151 | ₩36,258 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,871 | ₩36,258 | ₩35,871 | ₩36,200 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,831 | ₩36,071 | ₩35,724 | ₩35,889 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,776 | ₩34,872 | ₩34,443 | ₩34,872 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,790 | ₩34,936 | ₩34,643 | ₩34,887 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,882 | ₩34,723 | ₩33,882 | ₩34,718 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,763 | ₩34,763 | ₩34,523 | ₩34,660 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,682 | ₩34,242 | ₩33,569 | ₩34,224 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,428 | ₩33,442 | ₩33,028 | ₩33,106 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,562 | ₩33,769 | ₩33,415 | ₩33,439 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,323 | ₩34,416 | ₩34,069 | ₩34,114 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,057 | ₩35,057 | ₩34,843 | ₩34,934 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,756 | ₩34,963 | ₩34,698 | ₩34,704 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,243 | ₩35,323 | ₩34,863 | ₩35,026 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,943 | ₩34,943 | ₩34,412 | ₩34,509 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,123 | ₩35,283 | ₩34,990 | ₩35,199 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,484 | ₩35,657 | ₩35,314 | ₩35,314 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,951 | ₩35,951 | ₩35,744 | ₩35,815 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,737 | ₩35,746 | ₩35,537 | ₩35,616 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,363 | ₩35,363 | ₩35,123 | ₩35,215 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,644 | ₩35,696 | ₩35,438 | ₩35,440 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,164 | ₩36,164 | ₩35,897 | ₩36,044 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,124 | ₩36,591 | ₩36,124 | ₩36,246 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,444 | ₩36,311 | ₩35,444 | ₩36,275 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,977 | ₩36,084 | ₩35,827 | ₩35,827 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,137 | ₩36,444 | ₩36,051 | ₩36,323 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,351 | ₩36,564 | ₩36,351 | ₩36,448 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,658 | ₩36,031 | ₩35,564 | ₩35,919 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,097 | ₩36,378 | ₩36,097 | ₩36,327 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,151 | ₩36,284 | ₩36,071 | ₩36,226 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,410 | ₩36,410 | ₩36,044 | ₩36,326 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,697 | ₩36,733 | ₩36,618 | ₩36,733 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,231 | ₩36,324 | ₩36,164 | ₩36,258 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩35,991 | ₩35,991 | ₩35,724 | ₩35,833 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,084 | ₩36,311 | ₩36,084 | ₩36,218 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩35,991 | ₩35,991 | ₩35,777 | ₩35,945 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,177 | ₩36,284 | ₩35,944 | ₩36,108 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,484 | ₩35,857 | ₩35,484 | ₩35,778 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,831 | ₩36,124 | ₩35,777 | ₩35,848 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,431 | ₩36,431 | ₩35,764 | ₩35,800 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,391 | ₩36,945 | ₩36,378 | ₩36,554 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,711 | ₩36,765 | ₩36,458 | ₩36,474 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,431 | ₩36,705 | ₩36,391 | ₩36,642 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,831 | ₩36,360 | ₩35,831 | ₩36,360 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,790 | ₩35,817 | ₩35,577 | ₩35,598 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,725 | ₩36,725 | ₩36,064 | ₩36,119 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,898 | ₩36,898 | ₩36,471 | ₩36,747 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,965 | ₩37,512 | ₩36,965 | ₩37,328 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,352 | ₩37,459 | ₩36,858 | ₩37,010 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,699 | ₩37,699 | ₩37,258 | ₩37,567 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,752 | ₩37,966 | ₩37,725 | ₩37,796 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,612 | ₩37,699 | ₩37,612 | ₩37,659 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,338 | ₩37,419 | ₩37,312 | ₩37,338 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,098 | ₩37,285 | ₩37,072 | ₩37,142 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,098 | ₩37,098 | ₩36,885 | ₩37,018 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,551 | ₩37,005 | ₩36,416 | ₩36,742 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,258 | ₩36,498 | ₩36,231 | ₩36,250 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,085 | ₩37,098 | ₩36,978 | ₩37,046 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,301 | ₩37,352 | ₩37,018 | ₩37,037 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,831 | ₩36,951 | ₩36,725 | ₩36,931 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,325 | ₩37,499 | ₩36,418 | ₩37,312 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,112 | ₩37,512 | ₩37,112 | ₩37,391 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,285 | ₩37,605 | ₩37,285 | ₩37,497 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,152 | ₩37,152 | ₩36,925 | ₩36,990 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,232 | ₩37,405 | ₩37,218 | ₩37,278 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,078 | ₩37,218 | ₩36,938 | ₩37,178 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,911 | ₩36,992 | ₩36,805 | ₩36,817 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,845 | ₩36,845 | ₩36,511 | ₩36,566 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,778 | ₩36,803 | ₩36,655 | ₩36,655 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,738 | ₩36,992 | ₩36,738 | ₩36,889 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,898 | ₩36,992 | ₩36,814 | ₩36,931 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,178 | ₩37,241 | ₩37,072 | ₩37,114 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,045 | ₩37,886 | ₩36,965 | ₩37,146 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,985 | ₩37,008 | ₩36,945 | ₩37,008 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,050 | ₩43,050 | ₩42,930 | ₩43,003 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,289 | ₩42,823 | ₩42,289 | ₩42,770 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,343 | ₩42,423 | ₩42,104 | ₩42,247 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,516 | ₩42,516 | ₩41,694 | ₩41,761 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,324 | ₩42,516 | ₩42,249 | ₩42,499 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,503 | ₩42,503 | ₩42,355 | ₩42,355 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,117 | ₩43,117 | ₩42,169 | ₩42,542 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,903 | ₩43,424 | ₩42,903 | ₩43,374 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,317 | ₩43,677 | ₩43,170 | ₩43,577 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,264 | ₩43,464 | ₩43,264 | ₩43,353 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,490 | ₩43,490 | ₩43,150 | ₩43,253 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,610 | ₩43,610 | ₩43,384 | ₩43,384 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,097 | ₩43,237 | ₩43,077 | ₩43,173 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,090 | ₩43,317 | ₩43,090 | ₩43,284 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,103 | ₩43,243 | ₩43,103 | ₩43,161 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,696 | ₩43,070 | ₩42,639 | ₩42,747 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,796 | ₩42,899 | ₩42,766 | ₩42,899 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,476 | ₩42,743 | ₩42,403 | ₩42,606 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,622 | ₩42,276 | ₩41,622 | ₩42,259 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,289 | ₩42,036 | ₩41,289 | ₩42,012 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,821 | ₩41,262 | ₩40,741 | ₩40,910 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,409 | ₩42,543 | ₩40,609 | ₩40,609 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,022 | ₩42,022 | ₩41,302 | ₩41,537 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,155 | ₩41,675 | ₩41,155 | ₩41,319 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,223 | ₩42,223 | ₩41,635 | ₩41,734 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,902 | ₩42,383 | ₩41,809 | ₩42,101 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,289 | ₩42,289 | ₩41,957 | ₩42,121 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,917 | ₩42,983 | ₩42,810 | ₩42,950 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,796 | ₩43,050 | ₩42,703 | ₩42,983 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,010 | ₩43,130 | ₩42,890 | ₩43,105 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,876 | ₩42,141 | ₩41,462 | ₩42,141 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,690 | ₩42,690 | ₩42,253 | ₩42,253 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩42,997 | ₩43,277 | ₩42,983 | ₩43,098 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,237 | ₩43,237 | ₩42,767 | ₩42,767 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,613 | ₩43,717 | ₩43,597 | ₩43,653 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,584 | ₩43,677 | ₩43,330 | ₩43,508 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,024 | ₩44,024 | ₩43,260 | ₩43,260 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,891 | ₩43,944 | ₩43,708 | ₩43,911 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,597 | ₩43,771 | ₩43,597 | ₩43,755 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,183 | ₩43,376 | ₩43,183 | ₩43,376 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,623 | ₩42,716 | ₩42,583 | ₩42,615 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,076 | ₩42,249 | ₩41,968 | ₩42,196 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,689 | ₩42,089 | ₩41,573 | ₩41,770 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,243 | ₩42,303 | ₩42,209 | ₩42,257 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,276 | ₩42,276 | ₩42,223 | ₩42,236 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,582 | ₩41,802 | ₩41,182 | ₩41,694 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,862 | ₩41,942 | ₩41,301 | ₩41,382 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,822 | ₩41,822 | ₩41,355 | ₩41,531 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩40,995 | ₩41,602 | ₩40,995 | ₩41,339 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,502 | ₩41,742 | ₩41,415 | ₩41,586 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,415 | ₩41,489 | ₩40,528 | ₩40,693 | -1.74% | 1.1만 |
|---|