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 | ₩44,422 | ₩44,609 | ₩44,422 | ₩44,582 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,849 | ₩44,849 | ₩44,222 | ₩44,379 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,649 | ₩44,983 | ₩44,649 | ₩44,983 | +0.75% | 4천 |
| 2026.10.06 | ₩45,250 | ₩45,250 | ₩45,068 | ₩45,068 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,768 | ₩44,896 | ₩44,689 | ₩44,824 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,689 | ₩44,689 | ₩44,355 | ₩44,460 | -0.51% | 1만 |
| 2026.10.01 | ₩43,902 | ₩44,222 | ₩43,755 | ₩44,071 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,115 | ₩44,209 | ₩43,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,943 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,808 | ₩43,875 | ₩43,688 | ₩43,764 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,595 | ₩43,831 | ₩43,595 | ₩43,692 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,035 | ₩44,342 | ₩44,035 | ₩44,257 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,089 | ₩44,129 | ₩43,982 | ₩44,073 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,822 | ₩44,089 | ₩43,822 | ₩44,071 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,289 | ₩44,502 | ₩44,222 | ₩44,425 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,635 | ₩44,129 | ₩43,635 | ₩44,123 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,501 | ₩42,994 | ₩42,501 | ₩42,821 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,514 | ₩42,901 | ₩42,487 | ₩42,581 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,140 | ₩42,234 | ₩41,660 | ₩41,825 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,127 | ₩42,127 | ₩41,780 | ₩41,819 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,673 | ₩42,768 | ₩41,673 | ₩42,123 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,434 | ₩42,554 | ₩42,434 | ₩42,474 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,167 | ₩42,274 | ₩42,034 | ₩42,080 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,739 | ₩42,739 | ₩42,447 | ₩42,513 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,848 | ₩42,848 | ₩42,581 | ₩42,603 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,547 | ₩42,727 | ₩42,547 | ₩42,673 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,581 | ₩42,647 | ₩42,521 | ₩42,605 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,014 | ₩42,100 | ₩42,014 | ₩42,078 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,954 | ₩42,047 | ₩41,954 | ₩41,971 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,349 | ₩42,539 | ₩42,349 | ₩42,539 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,514 | ₩42,581 | ₩42,514 | ₩42,554 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,461 | ₩42,794 | ₩42,461 | ₩42,774 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,116 | ₩42,300 | ₩42,060 | ₩42,180 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,074 | ₩42,164 | ₩42,034 | ₩42,159 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,900 | ₩42,114 | ₩41,900 | ₩41,910 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,174 | ₩42,334 | ₩42,174 | ₩42,274 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,339 | ₩42,339 | ₩41,987 | ₩42,167 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,621 | ₩42,621 | ₩42,461 | ₩42,486 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,607 | ₩42,741 | ₩42,461 | ₩42,545 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,528 | ₩43,755 | ₩43,248 | ₩43,292 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,568 | ₩43,568 | ₩43,195 | ₩43,313 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,448 | ₩43,555 | ₩43,396 | ₩43,396 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,954 | ₩43,034 | ₩42,864 | ₩42,878 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,703 | ₩42,781 | ₩42,381 | ₩42,591 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,701 | ₩42,901 | ₩42,687 | ₩42,709 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,634 | ₩42,858 | ₩42,621 | ₩42,858 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,434 | ₩42,447 | ₩42,300 | ₩42,355 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,981 | ₩42,981 | ₩42,421 | ₩42,550 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,834 | ₩43,008 | ₩42,821 | ₩42,872 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,699 | ₩41,540 | ₩40,699 | ₩41,442 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,539 | ₩40,859 | ₩40,339 | ₩40,795 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,219 | ₩40,444 | ₩40,179 | ₩40,444 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,311 | ₩40,205 | ₩39,131 | ₩39,131 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,752 | ₩40,219 | ₩39,752 | ₩39,945 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,739 | ₩40,739 | ₩40,072 | ₩40,339 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,673 | ₩40,673 | ₩40,339 | ₩40,442 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,913 | ₩41,100 | ₩40,739 | ₩40,945 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,740 | ₩41,927 | ₩41,727 | ₩41,781 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,620 | ₩42,007 | ₩41,620 | ₩41,958 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,446 | ₩41,593 | ₩41,140 | ₩41,176 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩40,993 | ₩41,567 | ₩40,993 | ₩41,208 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,893 | ₩41,954 | ₩41,613 | ₩41,780 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,674 | ₩42,674 | ₩42,074 | ₩42,479 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,274 | ₩42,741 | ₩42,274 | ₩42,595 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,167 | ₩42,487 | ₩42,164 | ₩42,164 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,647 | ₩43,014 | ₩42,617 | ₩42,940 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,754 | ₩42,821 | ₩42,741 | ₩42,780 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,593 | ₩42,167 | ₩41,433 | ₩42,128 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,120 | ₩42,200 | ₩41,914 | ₩42,010 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,914 | ₩42,922 | ₩42,781 | ₩42,922 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,060 | ₩42,228 | ₩41,967 | ₩42,228 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,235 | ₩43,235 | ₩42,964 | ₩42,964 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,114 | ₩43,768 | ₩43,114 | ₩43,660 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,074 | ₩42,941 | ₩42,074 | ₩42,878 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,020 | ₩42,421 | ₩42,020 | ₩42,139 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,195 | ₩43,195 | ₩42,314 | ₩42,489 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,567 | ₩42,741 | ₩41,994 | ₩42,200 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,441 | ₩42,754 | ₩42,361 | ₩42,478 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,089 | ₩44,089 | ₩43,648 | ₩43,766 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,421 | ₩43,968 | ₩43,421 | ₩43,924 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,568 | ₩43,608 | ₩42,858 | ₩42,858 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,095 | ₩44,095 | ₩43,332 | ₩43,332 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,922 | ₩44,169 | ₩43,922 | ₩44,067 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,240 | ₩42,914 | ₩42,240 | ₩42,804 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,673 | ₩42,607 | ₩41,500 | ₩42,554 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,180 | ₩42,180 | ₩41,322 | ₩41,322 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,674 | ₩42,674 | ₩40,806 | ₩42,050 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,580 | ₩42,928 | ₩41,580 | ₩42,591 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,942 | ₩43,168 | ₩42,034 | ₩42,034 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,875 | ₩44,195 | ₩43,835 | ₩44,031 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,369 | ₩44,369 | ₩44,049 | ₩44,234 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,075 | ₩44,369 | ₩44,075 | ₩44,327 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,635 | ₩44,295 | ₩43,635 | ₩44,125 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,688 | ₩44,055 | ₩43,688 | ₩43,907 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,315 | ₩43,808 | ₩43,208 | ₩43,740 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,501 | ₩43,541 | ₩43,181 | ₩43,357 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,197 | ₩43,475 | ₩43,197 | ₩43,471 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,788 | ₩42,874 | ₩42,567 | ₩42,630 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,234 | ₩42,594 | ₩42,234 | ₩42,461 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,767 | ₩42,381 | ₩41,767 | ₩42,346 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,486 | ₩41,887 | ₩41,473 | ₩41,683 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,207 | ₩42,207 | ₩41,540 | ₩41,912 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,087 | ₩42,407 | ₩42,087 | ₩42,122 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,647 | ₩42,848 | ₩42,634 | ₩42,765 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,980 | ₩42,554 | ₩41,980 | ₩42,426 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,034 | ₩42,034 | ₩41,527 | ₩41,978 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,274 | ₩42,474 | ₩42,274 | ₩42,349 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,740 | ₩42,207 | ₩41,740 | ₩42,194 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,433 | ₩41,620 | ₩41,260 | ₩41,302 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,953 | ₩41,333 | ₩40,953 | ₩41,333 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,179 | ₩40,659 | ₩40,179 | ₩40,586 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,979 | ₩40,112 | ₩39,913 | ₩39,985 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,059 | ₩40,192 | ₩40,059 | ₩40,111 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,191 | ₩39,725 | ₩39,191 | ₩39,725 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,085 | ₩39,318 | ₩39,085 | ₩39,287 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,085 | ₩39,165 | ₩38,938 | ₩39,090 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,358 | ₩39,592 | ₩39,311 | ₩39,470 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,138 | ₩39,458 | ₩39,138 | ₩39,456 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,978 | ₩38,978 | ₩38,638 | ₩38,724 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,651 | ₩38,926 | ₩38,651 | ₩38,926 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,457 | ₩38,457 | ₩38,267 | ₩38,267 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,372 | ₩38,471 | ₩38,324 | ₩38,416 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,537 | ₩38,578 | ₩38,459 | ₩38,528 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,084 | ₩38,084 | ₩37,844 | ₩38,024 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,602 | ₩37,853 | ₩37,503 | ₩37,853 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,176 | ₩37,296 | ₩37,136 | ₩37,288 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,268 | ₩36,624 | ₩36,268 | ₩36,624 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,316 | ₩36,316 | ₩36,149 | ₩36,256 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,869 | ₩36,256 | ₩35,869 | ₩36,198 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,829 | ₩36,069 | ₩35,722 | ₩35,887 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,774 | ₩34,871 | ₩34,441 | ₩34,871 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,788 | ₩34,935 | ₩34,641 | ₩34,885 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,880 | ₩34,721 | ₩33,880 | ₩34,716 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,761 | ₩34,761 | ₩34,521 | ₩34,658 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,680 | ₩34,241 | ₩33,567 | ₩34,222 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,427 | ₩33,440 | ₩33,026 | ₩33,104 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,560 | ₩33,767 | ₩33,413 | ₩33,437 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,321 | ₩34,414 | ₩34,067 | ₩34,113 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,055 | ₩35,055 | ₩34,841 | ₩34,932 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,754 | ₩34,961 | ₩34,696 | ₩34,702 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,242 | ₩35,322 | ₩34,861 | ₩35,024 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,941 | ₩34,941 | ₩34,410 | ₩34,508 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,121 | ₩35,282 | ₩34,988 | ₩35,197 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,482 | ₩35,655 | ₩35,312 | ₩35,312 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,949 | ₩35,949 | ₩35,742 | ₩35,813 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,735 | ₩35,745 | ₩35,535 | ₩35,614 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,362 | ₩35,362 | ₩35,121 | ₩35,213 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,642 | ₩35,694 | ₩35,436 | ₩35,438 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,162 | ₩36,162 | ₩35,895 | ₩36,042 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,122 | ₩36,589 | ₩36,122 | ₩36,244 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,442 | ₩36,309 | ₩35,442 | ₩36,273 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,975 | ₩36,082 | ₩35,825 | ₩35,825 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,136 | ₩36,442 | ₩36,049 | ₩36,321 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,349 | ₩36,563 | ₩36,349 | ₩36,446 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,657 | ₩36,029 | ₩35,562 | ₩35,917 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,096 | ₩36,376 | ₩36,096 | ₩36,325 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,149 | ₩36,282 | ₩36,069 | ₩36,224 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,408 | ₩36,408 | ₩36,042 | ₩36,324 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,695 | ₩36,731 | ₩36,616 | ₩36,731 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,229 | ₩36,322 | ₩36,162 | ₩36,256 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩35,989 | ₩35,989 | ₩35,722 | ₩35,831 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,082 | ₩36,309 | ₩36,082 | ₩36,216 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩35,989 | ₩35,989 | ₩35,775 | ₩35,943 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,176 | ₩36,282 | ₩35,942 | ₩36,106 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,482 | ₩35,855 | ₩35,482 | ₩35,777 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,829 | ₩36,122 | ₩35,775 | ₩35,846 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,429 | ₩36,429 | ₩35,762 | ₩35,798 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,389 | ₩36,943 | ₩36,376 | ₩36,552 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,709 | ₩36,763 | ₩36,456 | ₩36,472 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,429 | ₩36,703 | ₩36,389 | ₩36,640 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,829 | ₩36,358 | ₩35,829 | ₩36,358 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,789 | ₩35,815 | ₩35,575 | ₩35,596 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,723 | ₩36,723 | ₩36,062 | ₩36,117 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,896 | ₩36,896 | ₩36,469 | ₩36,745 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,963 | ₩37,510 | ₩36,963 | ₩37,326 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,350 | ₩37,457 | ₩36,856 | ₩37,008 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,697 | ₩37,697 | ₩37,256 | ₩37,565 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,750 | ₩37,964 | ₩37,723 | ₩37,794 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,610 | ₩37,697 | ₩37,610 | ₩37,657 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,337 | ₩37,417 | ₩37,310 | ₩37,337 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,096 | ₩37,283 | ₩37,070 | ₩37,140 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,096 | ₩37,096 | ₩36,883 | ₩37,016 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,549 | ₩37,003 | ₩36,414 | ₩36,740 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,256 | ₩36,496 | ₩36,229 | ₩36,248 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,083 | ₩37,096 | ₩36,976 | ₩37,044 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,299 | ₩37,350 | ₩37,016 | ₩37,035 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,829 | ₩36,950 | ₩36,723 | ₩36,930 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,323 | ₩37,497 | ₩36,416 | ₩37,310 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,110 | ₩37,510 | ₩37,110 | ₩37,389 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,283 | ₩37,603 | ₩37,283 | ₩37,495 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,150 | ₩37,150 | ₩36,923 | ₩36,988 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,230 | ₩37,403 | ₩37,216 | ₩37,276 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,076 | ₩37,216 | ₩36,936 | ₩37,176 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,910 | ₩36,990 | ₩36,803 | ₩36,815 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,843 | ₩36,843 | ₩36,509 | ₩36,564 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,776 | ₩36,801 | ₩36,653 | ₩36,653 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,736 | ₩36,990 | ₩36,736 | ₩36,887 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,896 | ₩36,990 | ₩36,812 | ₩36,930 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,176 | ₩37,239 | ₩37,070 | ₩37,112 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,043 | ₩37,884 | ₩36,963 | ₩37,144 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,983 | ₩37,006 | ₩36,943 | ₩37,006 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,048 | ₩43,048 | ₩42,928 | ₩43,001 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,287 | ₩42,821 | ₩42,287 | ₩42,768 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,341 | ₩42,421 | ₩42,102 | ₩42,244 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,514 | ₩42,514 | ₩41,692 | ₩41,759 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,322 | ₩42,514 | ₩42,247 | ₩42,497 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,501 | ₩42,501 | ₩42,353 | ₩42,353 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,114 | ₩43,114 | ₩42,167 | ₩42,539 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,901 | ₩43,421 | ₩42,901 | ₩43,372 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,315 | ₩43,675 | ₩43,168 | ₩43,575 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,261 | ₩43,461 | ₩43,261 | ₩43,351 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,488 | ₩43,488 | ₩43,148 | ₩43,251 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,608 | ₩43,608 | ₩43,381 | ₩43,381 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,094 | ₩43,235 | ₩43,074 | ₩43,171 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,088 | ₩43,315 | ₩43,088 | ₩43,281 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,101 | ₩43,241 | ₩43,101 | ₩43,158 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,694 | ₩43,068 | ₩42,637 | ₩42,745 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,794 | ₩42,897 | ₩42,764 | ₩42,897 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,474 | ₩42,741 | ₩42,401 | ₩42,603 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,620 | ₩42,274 | ₩41,620 | ₩42,256 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,286 | ₩42,034 | ₩41,286 | ₩42,010 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,819 | ₩41,260 | ₩40,739 | ₩40,907 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,407 | ₩42,541 | ₩40,607 | ₩40,607 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,020 | ₩42,020 | ₩41,300 | ₩41,535 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,153 | ₩41,673 | ₩41,153 | ₩41,317 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,220 | ₩42,220 | ₩41,633 | ₩41,732 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,900 | ₩42,381 | ₩41,807 | ₩42,099 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,287 | ₩42,287 | ₩41,955 | ₩42,119 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,914 | ₩42,981 | ₩42,808 | ₩42,948 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,794 | ₩43,048 | ₩42,701 | ₩42,981 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,008 | ₩43,128 | ₩42,888 | ₩43,102 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,873 | ₩42,139 | ₩41,460 | ₩42,139 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,687 | ₩42,687 | ₩42,251 | ₩42,251 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩42,994 | ₩43,275 | ₩42,981 | ₩43,096 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,235 | ₩43,235 | ₩42,765 | ₩42,765 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,611 | ₩43,715 | ₩43,595 | ₩43,651 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,582 | ₩43,675 | ₩43,328 | ₩43,505 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,022 | ₩44,022 | ₩43,257 | ₩43,257 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,888 | ₩43,942 | ₩43,706 | ₩43,908 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,595 | ₩43,768 | ₩43,595 | ₩43,752 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,181 | ₩43,373 | ₩43,181 | ₩43,373 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,621 | ₩42,714 | ₩42,581 | ₩42,613 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,074 | ₩42,247 | ₩41,966 | ₩42,194 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,687 | ₩42,087 | ₩41,571 | ₩41,768 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,240 | ₩42,300 | ₩42,207 | ₩42,255 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,274 | ₩42,274 | ₩42,220 | ₩42,234 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,580 | ₩41,800 | ₩41,180 | ₩41,692 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,860 | ₩41,940 | ₩41,298 | ₩41,380 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,820 | ₩41,820 | ₩41,353 | ₩41,529 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩40,993 | ₩41,600 | ₩40,993 | ₩41,337 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,500 | ₩41,740 | ₩41,413 | ₩41,584 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,413 | ₩41,486 | ₩40,526 | ₩40,691 | -1.74% | 1.1만 |
|---|