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 | ₩44,430 | ₩44,616 | ₩44,430 | ₩44,590 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,857 | ₩44,857 | ₩44,229 | ₩44,387 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,656 | ₩44,990 | ₩44,656 | ₩44,990 | +0.75% | 4천 |
| 2026.10.06 | ₩45,257 | ₩45,257 | ₩45,075 | ₩45,075 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,775 | ₩44,903 | ₩44,696 | ₩44,831 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,696 | ₩44,696 | ₩44,363 | ₩44,467 | -0.51% | 1만 |
| 2026.10.01 | ₩43,909 | ₩44,229 | ₩43,762 | ₩44,078 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,123 | ₩44,216 | ₩43,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,950 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,816 | ₩43,882 | ₩43,695 | ₩43,772 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,602 | ₩43,838 | ₩43,602 | ₩43,699 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,042 | ₩44,349 | ₩44,042 | ₩44,264 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,096 | ₩44,136 | ₩43,989 | ₩44,080 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,829 | ₩44,096 | ₩43,829 | ₩44,078 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,296 | ₩44,510 | ₩44,229 | ₩44,432 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,642 | ₩44,136 | ₩43,642 | ₩44,131 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,508 | ₩43,001 | ₩42,508 | ₩42,828 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,521 | ₩42,908 | ₩42,494 | ₩42,588 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,147 | ₩42,241 | ₩41,667 | ₩41,832 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,134 | ₩42,134 | ₩41,787 | ₩41,826 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,680 | ₩42,775 | ₩41,680 | ₩42,130 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,441 | ₩42,561 | ₩42,441 | ₩42,481 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,174 | ₩42,281 | ₩42,041 | ₩42,087 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,747 | ₩42,747 | ₩42,454 | ₩42,520 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,855 | ₩42,855 | ₩42,588 | ₩42,610 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,554 | ₩42,735 | ₩42,554 | ₩42,680 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,588 | ₩42,654 | ₩42,528 | ₩42,612 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,021 | ₩42,107 | ₩42,021 | ₩42,085 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,960 | ₩42,054 | ₩41,960 | ₩41,978 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,356 | ₩42,546 | ₩42,356 | ₩42,546 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,521 | ₩42,588 | ₩42,521 | ₩42,561 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,468 | ₩42,801 | ₩42,468 | ₩42,781 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,123 | ₩42,307 | ₩42,067 | ₩42,187 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,081 | ₩42,171 | ₩42,041 | ₩42,166 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,907 | ₩42,121 | ₩41,907 | ₩41,916 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,181 | ₩42,341 | ₩42,181 | ₩42,281 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,346 | ₩42,346 | ₩41,994 | ₩42,174 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,628 | ₩42,628 | ₩42,468 | ₩42,493 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,614 | ₩42,748 | ₩42,468 | ₩42,552 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,535 | ₩43,762 | ₩43,255 | ₩43,299 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,575 | ₩43,575 | ₩43,202 | ₩43,320 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,455 | ₩43,562 | ₩43,403 | ₩43,403 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,961 | ₩43,041 | ₩42,871 | ₩42,885 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,711 | ₩42,788 | ₩42,388 | ₩42,598 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,708 | ₩42,908 | ₩42,694 | ₩42,716 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,641 | ₩42,865 | ₩42,628 | ₩42,865 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,441 | ₩42,454 | ₩42,307 | ₩42,362 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,988 | ₩42,988 | ₩42,428 | ₩42,557 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,841 | ₩43,015 | ₩42,828 | ₩42,879 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,706 | ₩41,547 | ₩40,706 | ₩41,449 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,546 | ₩40,866 | ₩40,346 | ₩40,802 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,225 | ₩40,451 | ₩40,185 | ₩40,451 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,318 | ₩40,212 | ₩39,138 | ₩39,138 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,758 | ₩40,225 | ₩39,758 | ₩39,952 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,746 | ₩40,746 | ₩40,079 | ₩40,346 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,679 | ₩40,679 | ₩40,346 | ₩40,448 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,919 | ₩41,106 | ₩40,746 | ₩40,951 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,747 | ₩41,934 | ₩41,734 | ₩41,788 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,627 | ₩42,014 | ₩41,627 | ₩41,964 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,453 | ₩41,600 | ₩41,146 | ₩41,182 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,000 | ₩41,573 | ₩41,000 | ₩41,214 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,900 | ₩41,960 | ₩41,620 | ₩41,787 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,681 | ₩42,681 | ₩42,081 | ₩42,486 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,281 | ₩42,748 | ₩42,281 | ₩42,602 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,174 | ₩42,494 | ₩42,171 | ₩42,171 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,654 | ₩43,021 | ₩42,624 | ₩42,947 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,761 | ₩42,828 | ₩42,748 | ₩42,787 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,600 | ₩42,174 | ₩41,440 | ₩42,135 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,127 | ₩42,207 | ₩41,920 | ₩42,017 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,921 | ₩42,929 | ₩42,788 | ₩42,929 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,067 | ₩42,235 | ₩41,974 | ₩42,235 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,242 | ₩43,242 | ₩42,971 | ₩42,971 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,122 | ₩43,776 | ₩43,122 | ₩43,667 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,081 | ₩42,948 | ₩42,081 | ₩42,885 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,027 | ₩42,428 | ₩42,027 | ₩42,146 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,202 | ₩43,202 | ₩42,321 | ₩42,496 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,574 | ₩42,748 | ₩42,000 | ₩42,207 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,448 | ₩42,761 | ₩42,368 | ₩42,485 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,096 | ₩44,096 | ₩43,655 | ₩43,773 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,429 | ₩43,976 | ₩43,429 | ₩43,932 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,575 | ₩43,615 | ₩42,865 | ₩42,865 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,103 | ₩44,103 | ₩43,339 | ₩43,339 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,929 | ₩44,176 | ₩43,929 | ₩44,074 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,247 | ₩42,921 | ₩42,247 | ₩42,811 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,680 | ₩42,614 | ₩41,507 | ₩42,561 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,187 | ₩42,187 | ₩41,329 | ₩41,329 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,681 | ₩42,681 | ₩40,813 | ₩42,057 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,587 | ₩42,935 | ₩41,587 | ₩42,598 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,949 | ₩43,175 | ₩42,041 | ₩42,041 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,882 | ₩44,203 | ₩43,842 | ₩44,038 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,376 | ₩44,376 | ₩44,056 | ₩44,241 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,082 | ₩44,376 | ₩44,082 | ₩44,335 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,642 | ₩44,303 | ₩43,642 | ₩44,132 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,695 | ₩44,062 | ₩43,695 | ₩43,914 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,322 | ₩43,816 | ₩43,215 | ₩43,748 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,509 | ₩43,549 | ₩43,188 | ₩43,364 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,204 | ₩43,482 | ₩43,204 | ₩43,478 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,795 | ₩42,881 | ₩42,574 | ₩42,637 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,241 | ₩42,601 | ₩42,241 | ₩42,468 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,774 | ₩42,388 | ₩41,774 | ₩42,353 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,493 | ₩41,894 | ₩41,480 | ₩41,690 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,214 | ₩42,214 | ₩41,547 | ₩41,919 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,094 | ₩42,414 | ₩42,094 | ₩42,129 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,654 | ₩42,855 | ₩42,641 | ₩42,772 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,987 | ₩42,561 | ₩41,987 | ₩42,433 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,041 | ₩42,041 | ₩41,533 | ₩41,984 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,281 | ₩42,481 | ₩42,281 | ₩42,356 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,747 | ₩42,214 | ₩41,747 | ₩42,201 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,440 | ₩41,627 | ₩41,266 | ₩41,309 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,959 | ₩41,340 | ₩40,959 | ₩41,340 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,185 | ₩40,666 | ₩40,185 | ₩40,592 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,985 | ₩40,119 | ₩39,920 | ₩39,992 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,065 | ₩40,199 | ₩40,065 | ₩40,117 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,198 | ₩39,732 | ₩39,198 | ₩39,732 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,091 | ₩39,325 | ₩39,091 | ₩39,294 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,091 | ₩39,171 | ₩38,944 | ₩39,096 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,365 | ₩39,598 | ₩39,318 | ₩39,477 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,144 | ₩39,465 | ₩39,144 | ₩39,462 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,984 | ₩38,984 | ₩38,644 | ₩38,731 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,657 | ₩38,932 | ₩38,657 | ₩38,932 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,464 | ₩38,464 | ₩38,273 | ₩38,273 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,378 | ₩38,477 | ₩38,330 | ₩38,422 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,544 | ₩38,584 | ₩38,465 | ₩38,534 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,090 | ₩38,090 | ₩37,850 | ₩38,030 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,608 | ₩37,859 | ₩37,509 | ₩37,859 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,183 | ₩37,303 | ₩37,142 | ₩37,295 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,274 | ₩36,630 | ₩36,274 | ₩36,630 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,322 | ₩36,322 | ₩36,155 | ₩36,262 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,875 | ₩36,262 | ₩35,875 | ₩36,204 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,835 | ₩36,075 | ₩35,728 | ₩35,893 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,780 | ₩34,876 | ₩34,447 | ₩34,876 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,794 | ₩34,940 | ₩34,647 | ₩34,891 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,886 | ₩34,727 | ₩33,886 | ₩34,721 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,767 | ₩34,767 | ₩34,527 | ₩34,664 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,686 | ₩34,246 | ₩33,572 | ₩34,228 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,432 | ₩33,446 | ₩33,032 | ₩33,109 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,566 | ₩33,773 | ₩33,419 | ₩33,443 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,326 | ₩34,420 | ₩34,073 | ₩34,118 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,060 | ₩35,060 | ₩34,847 | ₩34,938 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,760 | ₩34,967 | ₩34,701 | ₩34,708 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,247 | ₩35,327 | ₩34,867 | ₩35,030 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,947 | ₩34,947 | ₩34,416 | ₩34,513 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,127 | ₩35,287 | ₩34,994 | ₩35,203 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,488 | ₩35,661 | ₩35,318 | ₩35,318 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,955 | ₩35,955 | ₩35,748 | ₩35,819 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,741 | ₩35,750 | ₩35,541 | ₩35,620 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,367 | ₩35,367 | ₩35,127 | ₩35,219 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,648 | ₩35,700 | ₩35,442 | ₩35,444 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,168 | ₩36,168 | ₩35,901 | ₩36,048 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,128 | ₩36,595 | ₩36,128 | ₩36,250 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,448 | ₩36,315 | ₩35,448 | ₩36,279 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,981 | ₩36,088 | ₩35,831 | ₩35,831 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,142 | ₩36,448 | ₩36,055 | ₩36,327 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,355 | ₩36,569 | ₩36,355 | ₩36,452 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,662 | ₩36,035 | ₩35,568 | ₩35,923 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,101 | ₩36,382 | ₩36,101 | ₩36,331 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,155 | ₩36,288 | ₩36,075 | ₩36,230 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,414 | ₩36,414 | ₩36,048 | ₩36,330 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,701 | ₩36,737 | ₩36,622 | ₩36,737 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,235 | ₩36,328 | ₩36,168 | ₩36,262 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩35,995 | ₩35,995 | ₩35,728 | ₩35,837 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,088 | ₩36,315 | ₩36,088 | ₩36,222 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩35,995 | ₩35,995 | ₩35,781 | ₩35,949 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,182 | ₩36,288 | ₩35,948 | ₩36,112 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,488 | ₩35,861 | ₩35,488 | ₩35,782 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,835 | ₩36,128 | ₩35,781 | ₩35,852 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,435 | ₩36,435 | ₩35,768 | ₩35,804 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,395 | ₩36,949 | ₩36,382 | ₩36,558 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,715 | ₩36,769 | ₩36,462 | ₩36,478 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,435 | ₩36,709 | ₩36,395 | ₩36,646 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,835 | ₩36,364 | ₩35,835 | ₩36,364 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,795 | ₩35,821 | ₩35,581 | ₩35,602 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,729 | ₩36,729 | ₩36,068 | ₩36,123 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,902 | ₩36,902 | ₩36,475 | ₩36,751 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,969 | ₩37,516 | ₩36,969 | ₩37,332 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,356 | ₩37,463 | ₩36,862 | ₩37,014 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,703 | ₩37,703 | ₩37,263 | ₩37,571 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,756 | ₩37,970 | ₩37,730 | ₩37,800 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,616 | ₩37,703 | ₩37,616 | ₩37,663 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,343 | ₩37,423 | ₩37,316 | ₩37,343 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,102 | ₩37,289 | ₩37,076 | ₩37,146 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,102 | ₩37,102 | ₩36,889 | ₩37,022 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,555 | ₩37,009 | ₩36,420 | ₩36,746 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,262 | ₩36,502 | ₩36,235 | ₩36,254 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,089 | ₩37,102 | ₩36,982 | ₩37,050 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,305 | ₩37,356 | ₩37,022 | ₩37,041 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,836 | ₩36,956 | ₩36,729 | ₩36,936 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,329 | ₩37,503 | ₩36,422 | ₩37,316 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,116 | ₩37,516 | ₩37,116 | ₩37,395 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,289 | ₩37,610 | ₩37,289 | ₩37,501 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,156 | ₩37,156 | ₩36,929 | ₩36,994 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,236 | ₩37,409 | ₩37,223 | ₩37,283 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,082 | ₩37,223 | ₩36,942 | ₩37,183 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,916 | ₩36,996 | ₩36,809 | ₩36,821 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,849 | ₩36,849 | ₩36,515 | ₩36,570 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,782 | ₩36,807 | ₩36,659 | ₩36,659 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,742 | ₩36,996 | ₩36,742 | ₩36,893 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,902 | ₩36,996 | ₩36,818 | ₩36,936 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,183 | ₩37,245 | ₩37,076 | ₩37,118 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,049 | ₩37,890 | ₩36,969 | ₩37,150 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,989 | ₩37,012 | ₩36,949 | ₩37,012 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,055 | ₩43,055 | ₩42,935 | ₩43,008 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,294 | ₩42,828 | ₩42,294 | ₩42,775 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,347 | ₩42,428 | ₩42,109 | ₩42,251 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,521 | ₩42,521 | ₩41,699 | ₩41,766 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,329 | ₩42,521 | ₩42,254 | ₩42,504 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,508 | ₩42,508 | ₩42,360 | ₩42,360 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,122 | ₩43,122 | ₩42,174 | ₩42,546 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,908 | ₩43,429 | ₩42,908 | ₩43,379 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,322 | ₩43,682 | ₩43,175 | ₩43,582 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,268 | ₩43,469 | ₩43,268 | ₩43,358 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,495 | ₩43,495 | ₩43,155 | ₩43,258 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,615 | ₩43,615 | ₩43,388 | ₩43,388 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,102 | ₩43,242 | ₩43,082 | ₩43,178 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,095 | ₩43,322 | ₩43,095 | ₩43,288 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,108 | ₩43,248 | ₩43,108 | ₩43,166 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,701 | ₩43,075 | ₩42,644 | ₩42,752 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,801 | ₩42,904 | ₩42,771 | ₩42,904 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,481 | ₩42,748 | ₩42,408 | ₩42,610 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,627 | ₩42,281 | ₩41,627 | ₩42,263 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,293 | ₩42,041 | ₩41,293 | ₩42,017 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,826 | ₩41,266 | ₩40,746 | ₩40,914 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,414 | ₩42,548 | ₩40,614 | ₩40,614 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,027 | ₩42,027 | ₩41,306 | ₩41,541 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,160 | ₩41,680 | ₩41,160 | ₩41,324 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,227 | ₩42,227 | ₩41,640 | ₩41,739 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,907 | ₩42,388 | ₩41,814 | ₩42,106 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,294 | ₩42,294 | ₩41,962 | ₩42,126 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,921 | ₩42,988 | ₩42,815 | ₩42,955 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,801 | ₩43,055 | ₩42,708 | ₩42,988 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,015 | ₩43,135 | ₩42,895 | ₩43,110 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,880 | ₩42,146 | ₩41,467 | ₩42,146 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,694 | ₩42,694 | ₩42,258 | ₩42,258 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,001 | ₩43,282 | ₩42,988 | ₩43,103 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,242 | ₩43,242 | ₩42,772 | ₩42,772 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,618 | ₩43,722 | ₩43,602 | ₩43,658 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,589 | ₩43,682 | ₩43,335 | ₩43,513 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,029 | ₩44,029 | ₩43,264 | ₩43,264 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,896 | ₩43,949 | ₩43,713 | ₩43,916 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,602 | ₩43,776 | ₩43,602 | ₩43,760 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,188 | ₩43,380 | ₩43,188 | ₩43,380 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,628 | ₩42,721 | ₩42,588 | ₩42,620 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,081 | ₩42,254 | ₩41,972 | ₩42,201 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,694 | ₩42,094 | ₩41,577 | ₩41,775 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,247 | ₩42,307 | ₩42,214 | ₩42,262 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,281 | ₩42,281 | ₩42,227 | ₩42,241 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,587 | ₩41,807 | ₩41,186 | ₩41,699 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,867 | ₩41,947 | ₩41,305 | ₩41,387 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,827 | ₩41,827 | ₩41,360 | ₩41,536 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,000 | ₩41,607 | ₩41,000 | ₩41,344 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,507 | ₩41,747 | ₩41,420 | ₩41,591 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,420 | ₩41,493 | ₩40,532 | ₩40,698 | -1.74% | 1.1만 |
|---|