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 | ₩44,448 | ₩44,635 | ₩44,448 | ₩44,608 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,875 | ₩44,875 | ₩44,248 | ₩44,405 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,675 | ₩45,009 | ₩44,675 | ₩45,009 | +0.75% | 4천 |
| 2026.10.06 | ₩45,276 | ₩45,276 | ₩45,094 | ₩45,094 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,794 | ₩44,922 | ₩44,715 | ₩44,850 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,715 | ₩44,715 | ₩44,381 | ₩44,486 | -0.51% | 1만 |
| 2026.10.01 | ₩43,927 | ₩44,248 | ₩43,781 | ₩44,097 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,141 | ₩44,235 | ₩43,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,969 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,834 | ₩43,901 | ₩43,714 | ₩43,790 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,620 | ₩43,857 | ₩43,620 | ₩43,718 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,061 | ₩44,368 | ₩44,061 | ₩44,283 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,114 | ₩44,154 | ₩44,008 | ₩44,098 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,847 | ₩44,114 | ₩43,847 | ₩44,097 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,315 | ₩44,528 | ₩44,248 | ₩44,451 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,660 | ₩44,154 | ₩43,660 | ₩44,149 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,525 | ₩43,020 | ₩42,525 | ₩42,846 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,539 | ₩42,926 | ₩42,512 | ₩42,606 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,165 | ₩42,258 | ₩41,684 | ₩41,850 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,152 | ₩42,152 | ₩41,804 | ₩41,843 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,698 | ₩42,793 | ₩41,698 | ₩42,148 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,459 | ₩42,579 | ₩42,459 | ₩42,499 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,192 | ₩42,299 | ₩42,058 | ₩42,105 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,764 | ₩42,764 | ₩42,472 | ₩42,537 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,873 | ₩42,873 | ₩42,606 | ₩42,628 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,572 | ₩42,752 | ₩42,572 | ₩42,698 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,606 | ₩42,672 | ₩42,546 | ₩42,630 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,038 | ₩42,125 | ₩42,038 | ₩42,102 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,978 | ₩42,072 | ₩41,978 | ₩41,995 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,373 | ₩42,564 | ₩42,373 | ₩42,564 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,539 | ₩42,606 | ₩42,539 | ₩42,579 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,485 | ₩42,819 | ₩42,485 | ₩42,799 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,141 | ₩42,325 | ₩42,085 | ₩42,205 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,098 | ₩42,189 | ₩42,058 | ₩42,184 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,925 | ₩42,138 | ₩41,925 | ₩41,934 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,198 | ₩42,359 | ₩42,198 | ₩42,299 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,364 | ₩42,364 | ₩42,011 | ₩42,192 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,646 | ₩42,646 | ₩42,485 | ₩42,511 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,632 | ₩42,766 | ₩42,485 | ₩42,570 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,554 | ₩43,781 | ₩43,273 | ₩43,317 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,594 | ₩43,594 | ₩43,220 | ₩43,339 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,473 | ₩43,580 | ₩43,421 | ₩43,421 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,979 | ₩43,060 | ₩42,889 | ₩42,903 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,728 | ₩42,806 | ₩42,405 | ₩42,616 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,726 | ₩42,926 | ₩42,712 | ₩42,734 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,659 | ₩42,883 | ₩42,646 | ₩42,883 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,459 | ₩42,472 | ₩42,325 | ₩42,380 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩43,006 | ₩43,006 | ₩42,445 | ₩42,575 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,859 | ₩43,033 | ₩42,846 | ₩42,897 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,723 | ₩41,564 | ₩40,723 | ₩41,467 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,563 | ₩40,883 | ₩40,362 | ₩40,819 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,242 | ₩40,468 | ₩40,202 | ₩40,468 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,334 | ₩40,229 | ₩39,154 | ₩39,154 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,775 | ₩40,242 | ₩39,775 | ₩39,969 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,763 | ₩40,763 | ₩40,095 | ₩40,362 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,696 | ₩40,696 | ₩40,362 | ₩40,465 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,937 | ₩41,124 | ₩40,763 | ₩40,969 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,764 | ₩41,951 | ₩41,751 | ₩41,806 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,644 | ₩42,031 | ₩41,644 | ₩41,982 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,471 | ₩41,618 | ₩41,164 | ₩41,200 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,017 | ₩41,591 | ₩41,017 | ₩41,232 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,918 | ₩41,978 | ₩41,638 | ₩41,804 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,699 | ₩42,699 | ₩42,098 | ₩42,504 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,299 | ₩42,766 | ₩42,299 | ₩42,620 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,192 | ₩42,512 | ₩42,189 | ₩42,189 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,672 | ₩43,040 | ₩42,642 | ₩42,965 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,779 | ₩42,846 | ₩42,766 | ₩42,805 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,618 | ₩42,192 | ₩41,457 | ₩42,153 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,145 | ₩42,225 | ₩41,938 | ₩42,034 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,939 | ₩42,947 | ₩42,806 | ₩42,947 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,085 | ₩42,253 | ₩41,991 | ₩42,253 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,260 | ₩43,260 | ₩42,989 | ₩42,989 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,140 | ₩43,794 | ₩43,140 | ₩43,686 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,098 | ₩42,966 | ₩42,098 | ₩42,903 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,045 | ₩42,445 | ₩42,045 | ₩42,164 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,220 | ₩43,220 | ₩42,339 | ₩42,513 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,592 | ₩42,766 | ₩42,018 | ₩42,225 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,465 | ₩42,779 | ₩42,385 | ₩42,503 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,114 | ₩44,114 | ₩43,674 | ₩43,791 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,447 | ₩43,994 | ₩43,447 | ₩43,950 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,594 | ₩43,634 | ₩42,883 | ₩42,883 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,121 | ₩44,121 | ₩43,357 | ₩43,357 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,947 | ₩44,194 | ₩43,947 | ₩44,093 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,265 | ₩42,939 | ₩42,265 | ₩42,829 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,698 | ₩42,632 | ₩41,524 | ₩42,579 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,205 | ₩42,205 | ₩41,347 | ₩41,347 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,699 | ₩42,699 | ₩40,830 | ₩42,074 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,604 | ₩42,953 | ₩41,604 | ₩42,616 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,967 | ₩43,193 | ₩42,058 | ₩42,058 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,901 | ₩44,221 | ₩43,861 | ₩44,057 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,395 | ₩44,395 | ₩44,074 | ₩44,260 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,101 | ₩44,395 | ₩44,101 | ₩44,353 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,660 | ₩44,321 | ₩43,660 | ₩44,150 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,714 | ₩44,081 | ₩43,714 | ₩43,933 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,340 | ₩43,834 | ₩43,233 | ₩43,766 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,527 | ₩43,567 | ₩43,206 | ₩43,383 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,222 | ₩43,500 | ₩43,222 | ₩43,496 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,813 | ₩42,899 | ₩42,592 | ₩42,655 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,258 | ₩42,619 | ₩42,258 | ₩42,485 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,791 | ₩42,405 | ₩41,791 | ₩42,371 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,511 | ₩41,911 | ₩41,497 | ₩41,707 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,232 | ₩42,232 | ₩41,564 | ₩41,937 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,112 | ₩42,432 | ₩42,112 | ₩42,146 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,672 | ₩42,873 | ₩42,659 | ₩42,790 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩42,005 | ₩42,579 | ₩42,005 | ₩42,451 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,058 | ₩42,058 | ₩41,551 | ₩42,002 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,299 | ₩42,499 | ₩42,299 | ₩42,373 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,764 | ₩42,232 | ₩41,764 | ₩42,218 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,457 | ₩41,644 | ₩41,284 | ₩41,326 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,977 | ₩41,357 | ₩40,977 | ₩41,357 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,202 | ₩40,683 | ₩40,202 | ₩40,610 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩40,002 | ₩40,136 | ₩39,937 | ₩40,009 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,082 | ₩40,216 | ₩40,082 | ₩40,134 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,214 | ₩39,748 | ₩39,214 | ₩39,748 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,107 | ₩39,341 | ₩39,107 | ₩39,310 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,107 | ₩39,188 | ₩38,961 | ₩39,113 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,381 | ₩39,615 | ₩39,334 | ₩39,493 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,161 | ₩39,481 | ₩39,161 | ₩39,479 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩39,001 | ₩39,001 | ₩38,660 | ₩38,747 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,673 | ₩38,949 | ₩38,673 | ₩38,949 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,480 | ₩38,480 | ₩38,289 | ₩38,289 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,394 | ₩38,493 | ₩38,346 | ₩38,438 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,560 | ₩38,600 | ₩38,481 | ₩38,551 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,106 | ₩38,106 | ₩37,866 | ₩38,046 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,624 | ₩37,875 | ₩37,525 | ₩37,875 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,198 | ₩37,318 | ₩37,158 | ₩37,310 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,289 | ₩36,645 | ₩36,289 | ₩36,645 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,337 | ₩36,337 | ₩36,170 | ₩36,277 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,890 | ₩36,277 | ₩35,890 | ₩36,219 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,850 | ₩36,090 | ₩35,743 | ₩35,908 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,795 | ₩34,891 | ₩34,461 | ₩34,891 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,808 | ₩34,955 | ₩34,661 | ₩34,906 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,900 | ₩34,741 | ₩33,900 | ₩34,736 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,781 | ₩34,781 | ₩34,541 | ₩34,679 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,700 | ₩34,261 | ₩33,586 | ₩34,242 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,446 | ₩33,460 | ₩33,046 | ₩33,123 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,580 | ₩33,787 | ₩33,433 | ₩33,457 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,341 | ₩34,434 | ₩34,087 | ₩34,133 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,075 | ₩35,075 | ₩34,862 | ₩34,952 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,775 | ₩34,982 | ₩34,716 | ₩34,723 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,262 | ₩35,342 | ₩34,882 | ₩35,044 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,962 | ₩34,962 | ₩34,430 | ₩34,528 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,142 | ₩35,302 | ₩35,008 | ₩35,218 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,502 | ₩35,676 | ₩35,333 | ₩35,333 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,970 | ₩35,970 | ₩35,763 | ₩35,834 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,756 | ₩35,765 | ₩35,556 | ₩35,635 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,382 | ₩35,382 | ₩35,142 | ₩35,234 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,663 | ₩35,715 | ₩35,457 | ₩35,458 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,183 | ₩36,183 | ₩35,916 | ₩36,063 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,143 | ₩36,611 | ₩36,143 | ₩36,265 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,462 | ₩36,330 | ₩35,462 | ₩36,294 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,996 | ₩36,103 | ₩35,846 | ₩35,846 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,157 | ₩36,464 | ₩36,070 | ₩36,342 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,370 | ₩36,584 | ₩36,370 | ₩36,468 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,677 | ₩36,050 | ₩35,583 | ₩35,938 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,117 | ₩36,397 | ₩36,117 | ₩36,346 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,170 | ₩36,304 | ₩36,090 | ₩36,245 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,429 | ₩36,429 | ₩36,063 | ₩36,345 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,716 | ₩36,752 | ₩36,637 | ₩36,752 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,250 | ₩36,344 | ₩36,183 | ₩36,277 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩36,010 | ₩36,010 | ₩35,743 | ₩35,852 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,103 | ₩36,330 | ₩36,103 | ₩36,237 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩36,010 | ₩36,010 | ₩35,796 | ₩35,964 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,197 | ₩36,304 | ₩35,963 | ₩36,127 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,502 | ₩35,876 | ₩35,502 | ₩35,798 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,850 | ₩36,143 | ₩35,796 | ₩35,867 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,450 | ₩36,450 | ₩35,783 | ₩35,819 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,410 | ₩36,964 | ₩36,397 | ₩36,573 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,731 | ₩36,784 | ₩36,477 | ₩36,493 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,450 | ₩36,724 | ₩36,410 | ₩36,661 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,850 | ₩36,380 | ₩35,850 | ₩36,380 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,810 | ₩35,836 | ₩35,596 | ₩35,617 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,744 | ₩36,744 | ₩36,083 | ₩36,138 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,918 | ₩36,918 | ₩36,490 | ₩36,767 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,984 | ₩37,532 | ₩36,984 | ₩37,348 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,372 | ₩37,479 | ₩36,878 | ₩37,030 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,719 | ₩37,719 | ₩37,278 | ₩37,587 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,772 | ₩37,986 | ₩37,746 | ₩37,816 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,632 | ₩37,719 | ₩37,632 | ₩37,679 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,358 | ₩37,438 | ₩37,332 | ₩37,358 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,118 | ₩37,305 | ₩37,091 | ₩37,162 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,118 | ₩37,118 | ₩36,904 | ₩37,038 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,571 | ₩37,025 | ₩36,436 | ₩36,762 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,277 | ₩36,517 | ₩36,250 | ₩36,269 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,105 | ₩37,118 | ₩36,998 | ₩37,066 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,321 | ₩37,372 | ₩37,038 | ₩37,057 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,851 | ₩36,971 | ₩36,744 | ₩36,951 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,345 | ₩37,519 | ₩36,437 | ₩37,332 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,131 | ₩37,532 | ₩37,131 | ₩37,410 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,305 | ₩37,625 | ₩37,305 | ₩37,517 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,171 | ₩37,171 | ₩36,944 | ₩37,010 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,252 | ₩37,425 | ₩37,238 | ₩37,298 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,098 | ₩37,238 | ₩36,958 | ₩37,198 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,931 | ₩37,011 | ₩36,824 | ₩36,836 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,864 | ₩36,864 | ₩36,531 | ₩36,585 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,798 | ₩36,823 | ₩36,675 | ₩36,675 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,758 | ₩37,011 | ₩36,758 | ₩36,908 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,918 | ₩37,011 | ₩36,834 | ₩36,951 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,198 | ₩37,261 | ₩37,091 | ₩37,134 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,065 | ₩37,906 | ₩36,984 | ₩37,166 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩37,005 | ₩37,027 | ₩36,964 | ₩37,027 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,073 | ₩43,073 | ₩42,953 | ₩43,026 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,312 | ₩42,846 | ₩42,312 | ₩42,793 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,365 | ₩42,445 | ₩42,126 | ₩42,269 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,539 | ₩42,539 | ₩41,716 | ₩41,783 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,347 | ₩42,539 | ₩42,272 | ₩42,521 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,525 | ₩42,525 | ₩42,377 | ₩42,377 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,140 | ₩43,140 | ₩42,192 | ₩42,564 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,926 | ₩43,447 | ₩42,926 | ₩43,397 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,340 | ₩43,700 | ₩43,193 | ₩43,600 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,287 | ₩43,487 | ₩43,287 | ₩43,376 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,514 | ₩43,514 | ₩43,173 | ₩43,276 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,634 | ₩43,634 | ₩43,407 | ₩43,407 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,120 | ₩43,260 | ₩43,100 | ₩43,196 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,113 | ₩43,340 | ₩43,113 | ₩43,307 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,126 | ₩43,267 | ₩43,126 | ₩43,184 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,719 | ₩43,093 | ₩42,662 | ₩42,770 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,819 | ₩42,922 | ₩42,789 | ₩42,922 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,499 | ₩42,766 | ₩42,425 | ₩42,628 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,644 | ₩42,299 | ₩41,644 | ₩42,281 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,310 | ₩42,058 | ₩41,310 | ₩42,034 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,843 | ₩41,284 | ₩40,763 | ₩40,931 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,432 | ₩42,566 | ₩40,631 | ₩40,631 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,045 | ₩42,045 | ₩41,324 | ₩41,559 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,177 | ₩41,698 | ₩41,177 | ₩41,341 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,245 | ₩42,245 | ₩41,658 | ₩41,756 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,925 | ₩42,405 | ₩41,831 | ₩42,124 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,312 | ₩42,312 | ₩41,979 | ₩42,144 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,939 | ₩43,006 | ₩42,833 | ₩42,973 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,819 | ₩43,073 | ₩42,726 | ₩43,006 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,033 | ₩43,153 | ₩42,913 | ₩43,128 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,898 | ₩42,164 | ₩41,484 | ₩42,164 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,712 | ₩42,712 | ₩42,276 | ₩42,276 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,020 | ₩43,300 | ₩43,006 | ₩43,121 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,260 | ₩43,260 | ₩42,790 | ₩42,790 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,636 | ₩43,740 | ₩43,620 | ₩43,676 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,607 | ₩43,700 | ₩43,353 | ₩43,531 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,048 | ₩44,048 | ₩43,283 | ₩43,283 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,914 | ₩43,967 | ₩43,731 | ₩43,934 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,620 | ₩43,794 | ₩43,620 | ₩43,778 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,206 | ₩43,399 | ₩43,206 | ₩43,399 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,646 | ₩42,739 | ₩42,606 | ₩42,638 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,098 | ₩42,272 | ₩41,990 | ₩42,218 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,711 | ₩42,112 | ₩41,595 | ₩41,792 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,265 | ₩42,325 | ₩42,232 | ₩42,280 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,299 | ₩42,299 | ₩42,245 | ₩42,258 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,604 | ₩41,825 | ₩41,204 | ₩41,716 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,885 | ₩41,965 | ₩41,322 | ₩41,404 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,845 | ₩41,845 | ₩41,377 | ₩41,553 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,017 | ₩41,624 | ₩41,017 | ₩41,361 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,524 | ₩41,764 | ₩41,437 | ₩41,608 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,437 | ₩41,511 | ₩40,549 | ₩40,715 | -1.74% | 1.1만 |
|---|