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 | ₩44,455 | ₩44,642 | ₩44,455 | ₩44,615 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,882 | ₩44,882 | ₩44,254 | ₩44,412 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,682 | ₩45,016 | ₩44,682 | ₩45,016 | +0.75% | 4천 |
| 2026.10.06 | ₩45,283 | ₩45,283 | ₩45,101 | ₩45,101 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,801 | ₩44,929 | ₩44,722 | ₩44,857 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,722 | ₩44,722 | ₩44,388 | ₩44,492 | -0.51% | 1만 |
| 2026.10.01 | ₩43,934 | ₩44,254 | ₩43,787 | ₩44,104 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,148 | ₩44,241 | ₩43,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,975 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,841 | ₩43,907 | ₩43,720 | ₩43,796 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,627 | ₩43,863 | ₩43,627 | ₩43,724 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,068 | ₩44,375 | ₩44,068 | ₩44,289 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,121 | ₩44,161 | ₩44,014 | ₩44,105 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,854 | ₩44,121 | ₩43,854 | ₩44,104 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,321 | ₩44,535 | ₩44,254 | ₩44,457 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,667 | ₩44,161 | ₩43,667 | ₩44,156 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,532 | ₩43,026 | ₩42,532 | ₩42,852 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,545 | ₩42,932 | ₩42,518 | ₩42,612 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,171 | ₩42,265 | ₩41,691 | ₩41,856 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,158 | ₩42,158 | ₩41,811 | ₩41,849 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,704 | ₩42,799 | ₩41,704 | ₩42,154 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,465 | ₩42,585 | ₩42,465 | ₩42,505 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,198 | ₩42,305 | ₩42,064 | ₩42,111 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,771 | ₩42,771 | ₩42,478 | ₩42,544 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,879 | ₩42,879 | ₩42,612 | ₩42,635 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,579 | ₩42,759 | ₩42,579 | ₩42,704 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,612 | ₩42,679 | ₩42,552 | ₩42,636 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,044 | ₩42,131 | ₩42,044 | ₩42,109 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,984 | ₩42,078 | ₩41,984 | ₩42,002 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,380 | ₩42,571 | ₩42,380 | ₩42,571 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,545 | ₩42,612 | ₩42,545 | ₩42,585 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,492 | ₩42,826 | ₩42,492 | ₩42,806 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,147 | ₩42,332 | ₩42,091 | ₩42,211 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,105 | ₩42,195 | ₩42,064 | ₩42,190 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,931 | ₩42,145 | ₩41,931 | ₩41,940 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,205 | ₩42,365 | ₩42,205 | ₩42,305 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,370 | ₩42,370 | ₩42,018 | ₩42,198 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,652 | ₩42,652 | ₩42,492 | ₩42,517 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,639 | ₩42,772 | ₩42,492 | ₩42,576 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,560 | ₩43,787 | ₩43,280 | ₩43,324 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,600 | ₩43,600 | ₩43,226 | ₩43,345 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,480 | ₩43,587 | ₩43,428 | ₩43,428 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,986 | ₩43,066 | ₩42,895 | ₩42,910 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,735 | ₩42,812 | ₩42,412 | ₩42,623 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,732 | ₩42,932 | ₩42,719 | ₩42,740 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,665 | ₩42,890 | ₩42,652 | ₩42,890 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,465 | ₩42,478 | ₩42,332 | ₩42,386 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩43,013 | ₩43,013 | ₩42,452 | ₩42,581 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,866 | ₩43,039 | ₩42,852 | ₩42,903 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,729 | ₩41,570 | ₩40,729 | ₩41,473 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,569 | ₩40,889 | ₩40,369 | ₩40,825 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,248 | ₩40,474 | ₩40,208 | ₩40,474 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,340 | ₩40,235 | ₩39,160 | ₩39,160 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,781 | ₩40,248 | ₩39,781 | ₩39,975 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,769 | ₩40,769 | ₩40,101 | ₩40,369 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,702 | ₩40,702 | ₩40,369 | ₩40,471 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,943 | ₩41,130 | ₩40,769 | ₩40,975 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,771 | ₩41,958 | ₩41,757 | ₩41,812 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,651 | ₩42,038 | ₩41,651 | ₩41,988 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,477 | ₩41,624 | ₩41,170 | ₩41,206 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,023 | ₩41,597 | ₩41,023 | ₩41,238 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,924 | ₩41,984 | ₩41,644 | ₩41,811 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,705 | ₩42,705 | ₩42,105 | ₩42,510 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,305 | ₩42,772 | ₩42,305 | ₩42,627 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,198 | ₩42,518 | ₩42,195 | ₩42,195 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,679 | ₩43,046 | ₩42,648 | ₩42,971 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,786 | ₩42,852 | ₩42,772 | ₩42,811 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,624 | ₩42,198 | ₩41,464 | ₩42,159 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,151 | ₩42,231 | ₩41,944 | ₩42,040 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,946 | ₩42,954 | ₩42,812 | ₩42,954 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,091 | ₩42,259 | ₩41,998 | ₩42,259 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,266 | ₩43,266 | ₩42,995 | ₩42,995 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,146 | ₩43,800 | ₩43,146 | ₩43,692 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,105 | ₩42,973 | ₩42,105 | ₩42,910 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,051 | ₩42,452 | ₩42,051 | ₩42,170 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,226 | ₩43,226 | ₩42,345 | ₩42,520 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,599 | ₩42,772 | ₩42,024 | ₩42,231 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,472 | ₩42,786 | ₩42,392 | ₩42,509 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,121 | ₩44,121 | ₩43,680 | ₩43,798 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,453 | ₩44,001 | ₩43,453 | ₩43,957 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,600 | ₩43,640 | ₩42,890 | ₩42,890 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,128 | ₩44,128 | ₩43,364 | ₩43,364 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,954 | ₩44,201 | ₩43,954 | ₩44,100 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,271 | ₩42,946 | ₩42,271 | ₩42,835 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,704 | ₩42,639 | ₩41,530 | ₩42,585 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,211 | ₩42,211 | ₩41,353 | ₩41,353 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,705 | ₩42,705 | ₩40,836 | ₩42,080 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,610 | ₩42,959 | ₩41,610 | ₩42,623 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,974 | ₩43,200 | ₩42,064 | ₩42,064 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,907 | ₩44,228 | ₩43,867 | ₩44,064 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,401 | ₩44,401 | ₩44,081 | ₩44,267 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,108 | ₩44,401 | ₩44,108 | ₩44,360 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,667 | ₩44,328 | ₩43,667 | ₩44,157 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,720 | ₩44,088 | ₩43,720 | ₩43,939 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,346 | ₩43,841 | ₩43,240 | ₩43,772 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,533 | ₩43,573 | ₩43,213 | ₩43,389 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,229 | ₩43,507 | ₩43,229 | ₩43,503 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,819 | ₩42,906 | ₩42,599 | ₩42,661 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,265 | ₩42,625 | ₩42,265 | ₩42,492 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,797 | ₩42,412 | ₩41,797 | ₩42,377 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,517 | ₩41,918 | ₩41,504 | ₩41,713 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,238 | ₩42,238 | ₩41,570 | ₩41,943 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,118 | ₩42,438 | ₩42,118 | ₩42,153 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,679 | ₩42,879 | ₩42,665 | ₩42,796 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩42,011 | ₩42,585 | ₩42,011 | ₩42,457 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,064 | ₩42,064 | ₩41,557 | ₩42,008 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,305 | ₩42,505 | ₩42,305 | ₩42,380 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,771 | ₩42,238 | ₩41,771 | ₩42,225 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,464 | ₩41,651 | ₩41,290 | ₩41,333 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,983 | ₩41,363 | ₩40,983 | ₩41,363 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,208 | ₩40,689 | ₩40,208 | ₩40,616 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩40,008 | ₩40,142 | ₩39,943 | ₩40,015 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,088 | ₩40,222 | ₩40,088 | ₩40,140 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,220 | ₩39,754 | ₩39,220 | ₩39,754 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,113 | ₩39,347 | ₩39,113 | ₩39,316 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,113 | ₩39,193 | ₩38,966 | ₩39,119 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,387 | ₩39,621 | ₩39,340 | ₩39,499 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,167 | ₩39,487 | ₩39,167 | ₩39,485 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩39,006 | ₩39,006 | ₩38,666 | ₩38,753 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,679 | ₩38,954 | ₩38,679 | ₩38,954 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,486 | ₩38,486 | ₩38,295 | ₩38,295 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,400 | ₩38,499 | ₩38,352 | ₩38,444 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,566 | ₩38,606 | ₩38,487 | ₩38,556 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,112 | ₩38,112 | ₩37,871 | ₩38,052 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,630 | ₩37,881 | ₩37,531 | ₩37,881 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,204 | ₩37,324 | ₩37,164 | ₩37,316 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,294 | ₩36,651 | ₩36,294 | ₩36,651 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,342 | ₩36,342 | ₩36,175 | ₩36,282 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,895 | ₩36,282 | ₩35,895 | ₩36,225 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,855 | ₩36,095 | ₩35,748 | ₩35,914 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,800 | ₩34,896 | ₩34,466 | ₩34,896 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,813 | ₩34,960 | ₩34,666 | ₩34,911 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,905 | ₩34,747 | ₩33,905 | ₩34,741 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,787 | ₩34,787 | ₩34,546 | ₩34,684 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,705 | ₩34,266 | ₩33,591 | ₩34,247 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,451 | ₩33,465 | ₩33,051 | ₩33,128 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,585 | ₩33,792 | ₩33,438 | ₩33,462 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,346 | ₩34,439 | ₩34,092 | ₩34,138 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,080 | ₩35,080 | ₩34,867 | ₩34,958 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,780 | ₩34,987 | ₩34,721 | ₩34,728 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,267 | ₩35,348 | ₩34,887 | ₩35,050 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,967 | ₩34,967 | ₩34,435 | ₩34,533 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,147 | ₩35,307 | ₩35,014 | ₩35,223 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,508 | ₩35,681 | ₩35,338 | ₩35,338 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,975 | ₩35,975 | ₩35,768 | ₩35,839 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,761 | ₩35,771 | ₩35,561 | ₩35,640 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,388 | ₩35,388 | ₩35,147 | ₩35,239 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,668 | ₩35,720 | ₩35,462 | ₩35,464 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,189 | ₩36,189 | ₩35,922 | ₩36,069 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,149 | ₩36,616 | ₩36,149 | ₩36,270 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,468 | ₩36,336 | ₩35,468 | ₩36,300 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩36,002 | ₩36,109 | ₩35,851 | ₩35,851 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,162 | ₩36,469 | ₩36,075 | ₩36,348 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,376 | ₩36,589 | ₩36,376 | ₩36,473 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,683 | ₩36,055 | ₩35,588 | ₩35,943 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,122 | ₩36,402 | ₩36,122 | ₩36,352 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,175 | ₩36,309 | ₩36,095 | ₩36,250 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,435 | ₩36,435 | ₩36,069 | ₩36,350 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,722 | ₩36,758 | ₩36,643 | ₩36,758 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,256 | ₩36,349 | ₩36,189 | ₩36,282 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩36,015 | ₩36,015 | ₩35,748 | ₩35,858 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,109 | ₩36,336 | ₩36,109 | ₩36,242 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩36,015 | ₩36,015 | ₩35,802 | ₩35,970 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,202 | ₩36,309 | ₩35,968 | ₩36,133 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,508 | ₩35,882 | ₩35,508 | ₩35,803 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,855 | ₩36,149 | ₩35,802 | ₩35,872 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,456 | ₩36,456 | ₩35,788 | ₩35,824 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,416 | ₩36,970 | ₩36,402 | ₩36,579 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,736 | ₩36,790 | ₩36,483 | ₩36,499 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,456 | ₩36,730 | ₩36,416 | ₩36,667 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,855 | ₩36,385 | ₩35,855 | ₩36,385 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,815 | ₩35,842 | ₩35,601 | ₩35,623 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,750 | ₩36,750 | ₩36,089 | ₩36,143 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,923 | ₩36,923 | ₩36,496 | ₩36,772 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,990 | ₩37,538 | ₩36,990 | ₩37,353 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,377 | ₩37,484 | ₩36,883 | ₩37,035 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,724 | ₩37,724 | ₩37,284 | ₩37,592 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,778 | ₩37,992 | ₩37,751 | ₩37,822 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,638 | ₩37,724 | ₩37,638 | ₩37,684 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,364 | ₩37,444 | ₩37,337 | ₩37,364 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,124 | ₩37,311 | ₩37,097 | ₩37,168 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,124 | ₩37,124 | ₩36,910 | ₩37,043 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,576 | ₩37,030 | ₩36,441 | ₩36,767 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,282 | ₩36,523 | ₩36,256 | ₩36,274 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,110 | ₩37,124 | ₩37,003 | ₩37,071 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,327 | ₩37,377 | ₩37,043 | ₩37,062 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,856 | ₩36,977 | ₩36,750 | ₩36,957 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,351 | ₩37,524 | ₩36,443 | ₩37,337 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,137 | ₩37,538 | ₩37,137 | ₩37,416 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,311 | ₩37,631 | ₩37,311 | ₩37,523 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,177 | ₩37,177 | ₩36,950 | ₩37,015 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,257 | ₩37,431 | ₩37,244 | ₩37,304 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,104 | ₩37,244 | ₩36,963 | ₩37,204 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,937 | ₩37,017 | ₩36,830 | ₩36,842 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,870 | ₩36,870 | ₩36,536 | ₩36,591 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,803 | ₩36,828 | ₩36,680 | ₩36,680 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,763 | ₩37,017 | ₩36,763 | ₩36,914 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,923 | ₩37,017 | ₩36,839 | ₩36,957 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,204 | ₩37,266 | ₩37,097 | ₩37,140 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,070 | ₩37,911 | ₩36,990 | ₩37,172 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩37,010 | ₩37,033 | ₩36,970 | ₩37,033 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,079 | ₩43,079 | ₩42,959 | ₩43,033 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,318 | ₩42,852 | ₩42,318 | ₩42,799 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,372 | ₩42,452 | ₩42,133 | ₩42,275 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,545 | ₩42,545 | ₩41,723 | ₩41,789 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,353 | ₩42,545 | ₩42,278 | ₩42,528 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,532 | ₩42,532 | ₩42,384 | ₩42,384 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,146 | ₩43,146 | ₩42,198 | ₩42,571 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,932 | ₩43,453 | ₩42,932 | ₩43,404 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,346 | ₩43,707 | ₩43,200 | ₩43,607 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,293 | ₩43,493 | ₩43,293 | ₩43,382 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,520 | ₩43,520 | ₩43,180 | ₩43,282 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,640 | ₩43,640 | ₩43,413 | ₩43,413 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,126 | ₩43,266 | ₩43,106 | ₩43,202 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,119 | ₩43,346 | ₩43,119 | ₩43,313 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,133 | ₩43,273 | ₩43,133 | ₩43,190 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,725 | ₩43,099 | ₩42,668 | ₩42,776 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,826 | ₩42,928 | ₩42,795 | ₩42,928 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,505 | ₩42,772 | ₩42,432 | ₩42,635 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,651 | ₩42,305 | ₩41,651 | ₩42,287 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,317 | ₩42,064 | ₩41,317 | ₩42,040 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,849 | ₩41,290 | ₩40,769 | ₩40,937 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,438 | ₩42,572 | ₩40,637 | ₩40,637 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,051 | ₩42,051 | ₩41,330 | ₩41,565 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,183 | ₩41,704 | ₩41,183 | ₩41,347 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,251 | ₩42,251 | ₩41,664 | ₩41,763 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,931 | ₩42,412 | ₩41,837 | ₩42,130 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,318 | ₩42,318 | ₩41,986 | ₩42,150 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,946 | ₩43,013 | ₩42,839 | ₩42,979 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,826 | ₩43,079 | ₩42,732 | ₩43,013 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,039 | ₩43,159 | ₩42,919 | ₩43,134 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,904 | ₩42,170 | ₩41,490 | ₩42,170 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,719 | ₩42,719 | ₩42,282 | ₩42,282 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,026 | ₩43,306 | ₩43,013 | ₩43,127 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,266 | ₩43,266 | ₩42,796 | ₩42,796 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,643 | ₩43,747 | ₩43,627 | ₩43,683 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,614 | ₩43,707 | ₩43,360 | ₩43,537 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,054 | ₩44,054 | ₩43,289 | ₩43,289 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,921 | ₩43,974 | ₩43,738 | ₩43,941 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,627 | ₩43,800 | ₩43,627 | ₩43,784 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,213 | ₩43,405 | ₩43,213 | ₩43,405 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,652 | ₩42,746 | ₩42,612 | ₩42,644 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,105 | ₩42,278 | ₩41,996 | ₩42,225 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,717 | ₩42,118 | ₩41,601 | ₩41,799 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,271 | ₩42,332 | ₩42,238 | ₩42,286 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,305 | ₩42,305 | ₩42,251 | ₩42,265 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,610 | ₩41,831 | ₩41,210 | ₩41,723 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,891 | ₩41,971 | ₩41,329 | ₩41,410 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,851 | ₩41,851 | ₩41,383 | ₩41,560 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,023 | ₩41,630 | ₩41,023 | ₩41,367 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,530 | ₩41,771 | ₩41,444 | ₩41,614 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,444 | ₩41,517 | ₩40,555 | ₩40,721 | -1.74% | 1.1만 |
|---|