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 | ₩44,413 | ₩44,600 | ₩44,413 | ₩44,573 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,840 | ₩44,840 | ₩44,213 | ₩44,370 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,640 | ₩44,973 | ₩44,640 | ₩44,973 | +0.75% | 4천 |
| 2026.10.06 | ₩45,240 | ₩45,240 | ₩45,059 | ₩45,059 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,758 | ₩44,886 | ₩44,680 | ₩44,814 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,680 | ₩44,680 | ₩44,346 | ₩44,450 | -0.51% | 1만 |
| 2026.10.01 | ₩43,893 | ₩44,213 | ₩43,746 | ₩44,062 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,106 | ₩44,199 | ₩43,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,934 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,799 | ₩43,866 | ₩43,679 | ₩43,755 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,586 | ₩43,822 | ₩43,586 | ₩43,683 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,026 | ₩44,333 | ₩44,026 | ₩44,247 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,079 | ₩44,119 | ₩43,973 | ₩44,063 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,813 | ₩44,079 | ₩43,813 | ₩44,062 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,279 | ₩44,493 | ₩44,213 | ₩44,416 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,626 | ₩44,119 | ₩43,626 | ₩44,114 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,492 | ₩42,985 | ₩42,492 | ₩42,812 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,505 | ₩42,892 | ₩42,478 | ₩42,572 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,132 | ₩42,225 | ₩41,651 | ₩41,817 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,118 | ₩42,118 | ₩41,771 | ₩41,810 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,665 | ₩42,759 | ₩41,665 | ₩42,114 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,425 | ₩42,545 | ₩42,425 | ₩42,465 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,158 | ₩42,265 | ₩42,025 | ₩42,071 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,731 | ₩42,731 | ₩42,438 | ₩42,504 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,839 | ₩42,839 | ₩42,572 | ₩42,594 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,538 | ₩42,719 | ₩42,538 | ₩42,664 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,572 | ₩42,638 | ₩42,512 | ₩42,596 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,005 | ₩42,091 | ₩42,005 | ₩42,069 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,945 | ₩42,038 | ₩41,945 | ₩41,962 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,340 | ₩42,530 | ₩42,340 | ₩42,530 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,505 | ₩42,572 | ₩42,505 | ₩42,545 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,452 | ₩42,785 | ₩42,452 | ₩42,765 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,107 | ₩42,292 | ₩42,051 | ₩42,172 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,065 | ₩42,156 | ₩42,025 | ₩42,150 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,891 | ₩42,105 | ₩41,891 | ₩41,901 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,165 | ₩42,325 | ₩42,165 | ₩42,265 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,330 | ₩42,330 | ₩41,978 | ₩42,158 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,612 | ₩42,612 | ₩42,452 | ₩42,477 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,598 | ₩42,732 | ₩42,452 | ₩42,536 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,519 | ₩43,746 | ₩43,239 | ₩43,283 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,559 | ₩43,559 | ₩43,185 | ₩43,304 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,439 | ₩43,546 | ₩43,387 | ₩43,387 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,945 | ₩43,025 | ₩42,855 | ₩42,869 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,695 | ₩42,772 | ₩42,372 | ₩42,582 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,692 | ₩42,892 | ₩42,678 | ₩42,700 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,625 | ₩42,849 | ₩42,612 | ₩42,849 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,425 | ₩42,438 | ₩42,292 | ₩42,346 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,972 | ₩42,972 | ₩42,412 | ₩42,541 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,825 | ₩42,999 | ₩42,812 | ₩42,863 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,691 | ₩41,531 | ₩40,691 | ₩41,434 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,531 | ₩40,851 | ₩40,330 | ₩40,787 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,210 | ₩40,436 | ₩40,170 | ₩40,436 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,303 | ₩40,197 | ₩39,123 | ₩39,123 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,743 | ₩40,210 | ₩39,743 | ₩39,937 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,731 | ₩40,731 | ₩40,064 | ₩40,330 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,664 | ₩40,664 | ₩40,330 | ₩40,433 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,904 | ₩41,091 | ₩40,731 | ₩40,936 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,731 | ₩41,918 | ₩41,718 | ₩41,773 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,611 | ₩41,998 | ₩41,611 | ₩41,949 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,438 | ₩41,585 | ₩41,131 | ₩41,167 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩40,984 | ₩41,558 | ₩40,984 | ₩41,199 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,885 | ₩41,945 | ₩41,605 | ₩41,771 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,665 | ₩42,665 | ₩42,065 | ₩42,470 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,265 | ₩42,732 | ₩42,265 | ₩42,586 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,158 | ₩42,478 | ₩42,156 | ₩42,156 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,638 | ₩43,005 | ₩42,608 | ₩42,931 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,745 | ₩42,812 | ₩42,732 | ₩42,771 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,585 | ₩42,158 | ₩41,424 | ₩42,120 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,111 | ₩42,192 | ₩41,905 | ₩42,001 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,905 | ₩42,913 | ₩42,772 | ₩42,913 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,051 | ₩42,220 | ₩41,958 | ₩42,220 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,225 | ₩43,225 | ₩42,955 | ₩42,955 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,105 | ₩43,759 | ₩43,105 | ₩43,651 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,065 | ₩42,932 | ₩42,065 | ₩42,869 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,011 | ₩42,412 | ₩42,011 | ₩42,130 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,185 | ₩43,185 | ₩42,305 | ₩42,480 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,558 | ₩42,732 | ₩41,985 | ₩42,192 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,432 | ₩42,745 | ₩42,352 | ₩42,469 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,079 | ₩44,079 | ₩43,639 | ₩43,756 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,412 | ₩43,959 | ₩43,412 | ₩43,915 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,559 | ₩43,599 | ₩42,849 | ₩42,849 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,086 | ₩44,086 | ₩43,323 | ₩43,323 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,913 | ₩44,159 | ₩43,913 | ₩44,058 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,232 | ₩42,905 | ₩42,232 | ₩42,795 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,665 | ₩42,598 | ₩41,491 | ₩42,545 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,172 | ₩42,172 | ₩41,314 | ₩41,314 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,665 | ₩42,665 | ₩40,797 | ₩42,041 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,571 | ₩42,919 | ₩41,571 | ₩42,582 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,933 | ₩43,159 | ₩42,025 | ₩42,025 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,866 | ₩44,186 | ₩43,826 | ₩44,022 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,359 | ₩44,359 | ₩44,039 | ₩44,225 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,066 | ₩44,359 | ₩44,066 | ₩44,318 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,626 | ₩44,286 | ₩43,626 | ₩44,115 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,679 | ₩44,046 | ₩43,679 | ₩43,898 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,306 | ₩43,799 | ₩43,199 | ₩43,731 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,492 | ₩43,532 | ₩43,172 | ₩43,348 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,188 | ₩43,466 | ₩43,188 | ₩43,462 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,779 | ₩42,865 | ₩42,558 | ₩42,621 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,225 | ₩42,585 | ₩42,225 | ₩42,452 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,758 | ₩42,372 | ₩41,758 | ₩42,337 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,478 | ₩41,878 | ₩41,464 | ₩41,674 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,198 | ₩42,198 | ₩41,531 | ₩41,903 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,078 | ₩42,398 | ₩42,078 | ₩42,113 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,638 | ₩42,839 | ₩42,625 | ₩42,756 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,971 | ₩42,545 | ₩41,971 | ₩42,417 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,025 | ₩42,025 | ₩41,518 | ₩41,969 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,265 | ₩42,465 | ₩42,265 | ₩42,340 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,731 | ₩42,198 | ₩41,731 | ₩42,185 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,424 | ₩41,611 | ₩41,251 | ₩41,294 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,944 | ₩41,324 | ₩40,944 | ₩41,324 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,170 | ₩40,651 | ₩40,170 | ₩40,577 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,970 | ₩40,104 | ₩39,905 | ₩39,977 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,050 | ₩40,184 | ₩40,050 | ₩40,102 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,183 | ₩39,717 | ₩39,183 | ₩39,717 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,076 | ₩39,310 | ₩39,076 | ₩39,279 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,076 | ₩39,156 | ₩38,930 | ₩39,082 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,350 | ₩39,583 | ₩39,303 | ₩39,462 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,130 | ₩39,450 | ₩39,130 | ₩39,447 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,970 | ₩38,970 | ₩38,629 | ₩38,716 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,643 | ₩38,918 | ₩38,643 | ₩38,918 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,449 | ₩38,449 | ₩38,259 | ₩38,259 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,364 | ₩38,463 | ₩38,316 | ₩38,408 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,529 | ₩38,569 | ₩38,451 | ₩38,520 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,076 | ₩38,076 | ₩37,836 | ₩38,016 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,594 | ₩37,845 | ₩37,495 | ₩37,845 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,169 | ₩37,289 | ₩37,129 | ₩37,281 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,260 | ₩36,616 | ₩36,260 | ₩36,616 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,308 | ₩36,308 | ₩36,141 | ₩36,248 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,861 | ₩36,248 | ₩35,861 | ₩36,191 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,821 | ₩36,061 | ₩35,714 | ₩35,880 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,767 | ₩34,863 | ₩34,434 | ₩34,863 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,781 | ₩34,927 | ₩34,634 | ₩34,878 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,873 | ₩34,714 | ₩33,873 | ₩34,708 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,754 | ₩34,754 | ₩34,514 | ₩34,651 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,673 | ₩34,234 | ₩33,560 | ₩34,215 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,420 | ₩33,433 | ₩33,019 | ₩33,097 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,553 | ₩33,760 | ₩33,406 | ₩33,430 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,314 | ₩34,407 | ₩34,060 | ₩34,105 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,047 | ₩35,047 | ₩34,834 | ₩34,925 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,747 | ₩34,954 | ₩34,688 | ₩34,695 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,234 | ₩35,314 | ₩34,854 | ₩35,017 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,934 | ₩34,934 | ₩34,403 | ₩34,500 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,114 | ₩35,274 | ₩34,981 | ₩35,190 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,474 | ₩35,648 | ₩35,305 | ₩35,305 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,941 | ₩35,941 | ₩35,734 | ₩35,805 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,728 | ₩35,737 | ₩35,528 | ₩35,606 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,354 | ₩35,354 | ₩35,114 | ₩35,206 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,634 | ₩35,686 | ₩35,429 | ₩35,430 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,155 | ₩36,155 | ₩35,888 | ₩36,035 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,115 | ₩36,582 | ₩36,115 | ₩36,236 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,434 | ₩36,301 | ₩35,434 | ₩36,265 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,968 | ₩36,075 | ₩35,817 | ₩35,817 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,128 | ₩36,435 | ₩36,041 | ₩36,313 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,341 | ₩36,555 | ₩36,341 | ₩36,439 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,649 | ₩36,021 | ₩35,554 | ₩35,909 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,088 | ₩36,368 | ₩36,088 | ₩36,317 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,141 | ₩36,275 | ₩36,061 | ₩36,216 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,400 | ₩36,400 | ₩36,035 | ₩36,316 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,687 | ₩36,723 | ₩36,608 | ₩36,723 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,221 | ₩36,315 | ₩36,155 | ₩36,248 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩35,981 | ₩35,981 | ₩35,714 | ₩35,824 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,075 | ₩36,301 | ₩36,075 | ₩36,208 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩35,981 | ₩35,981 | ₩35,768 | ₩35,936 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,168 | ₩36,275 | ₩35,935 | ₩36,099 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,474 | ₩35,848 | ₩35,474 | ₩35,769 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,821 | ₩36,115 | ₩35,768 | ₩35,838 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,421 | ₩36,421 | ₩35,754 | ₩35,790 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,381 | ₩36,935 | ₩36,368 | ₩36,544 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,702 | ₩36,755 | ₩36,448 | ₩36,464 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,421 | ₩36,695 | ₩36,381 | ₩36,632 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,821 | ₩36,351 | ₩35,821 | ₩36,351 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,781 | ₩35,808 | ₩35,568 | ₩35,589 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,715 | ₩36,715 | ₩36,055 | ₩36,109 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,888 | ₩36,888 | ₩36,461 | ₩36,738 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,955 | ₩37,502 | ₩36,955 | ₩37,318 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,342 | ₩37,449 | ₩36,848 | ₩37,000 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,689 | ₩37,689 | ₩37,249 | ₩37,557 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,742 | ₩37,956 | ₩37,716 | ₩37,786 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,602 | ₩37,689 | ₩37,602 | ₩37,649 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,329 | ₩37,409 | ₩37,302 | ₩37,329 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,089 | ₩37,275 | ₩37,062 | ₩37,133 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,089 | ₩37,089 | ₩36,875 | ₩37,008 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,542 | ₩36,995 | ₩36,407 | ₩36,732 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,248 | ₩36,488 | ₩36,221 | ₩36,240 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,075 | ₩37,089 | ₩36,968 | ₩37,037 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,291 | ₩37,342 | ₩37,008 | ₩37,027 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,822 | ₩36,942 | ₩36,715 | ₩36,922 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,315 | ₩37,489 | ₩36,408 | ₩37,302 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,102 | ₩37,502 | ₩37,102 | ₩37,381 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,275 | ₩37,596 | ₩37,275 | ₩37,487 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,142 | ₩37,142 | ₩36,915 | ₩36,980 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,222 | ₩37,395 | ₩37,209 | ₩37,269 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,069 | ₩37,209 | ₩36,928 | ₩37,169 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,902 | ₩36,982 | ₩36,795 | ₩36,807 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,835 | ₩36,835 | ₩36,502 | ₩36,556 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,768 | ₩36,794 | ₩36,646 | ₩36,646 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,728 | ₩36,982 | ₩36,728 | ₩36,879 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,888 | ₩36,982 | ₩36,804 | ₩36,922 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,169 | ₩37,231 | ₩37,062 | ₩37,105 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,035 | ₩37,876 | ₩36,955 | ₩37,137 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,975 | ₩36,998 | ₩36,935 | ₩36,998 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,039 | ₩43,039 | ₩42,919 | ₩42,992 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,278 | ₩42,812 | ₩42,278 | ₩42,759 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,332 | ₩42,412 | ₩42,093 | ₩42,236 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,505 | ₩42,505 | ₩41,683 | ₩41,750 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,313 | ₩42,505 | ₩42,238 | ₩42,488 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,492 | ₩42,492 | ₩42,344 | ₩42,344 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,105 | ₩43,105 | ₩42,158 | ₩42,530 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,892 | ₩43,412 | ₩42,892 | ₩43,363 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,306 | ₩43,666 | ₩43,159 | ₩43,566 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,252 | ₩43,452 | ₩43,252 | ₩43,342 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,479 | ₩43,479 | ₩43,139 | ₩43,241 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,599 | ₩43,599 | ₩43,372 | ₩43,372 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,085 | ₩43,225 | ₩43,065 | ₩43,161 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,079 | ₩43,306 | ₩43,079 | ₩43,272 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,092 | ₩43,232 | ₩43,092 | ₩43,149 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,685 | ₩43,059 | ₩42,628 | ₩42,736 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,785 | ₩42,888 | ₩42,755 | ₩42,888 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,465 | ₩42,732 | ₩42,392 | ₩42,594 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,611 | ₩42,265 | ₩41,611 | ₩42,248 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,278 | ₩42,025 | ₩41,278 | ₩42,001 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,811 | ₩41,251 | ₩40,731 | ₩40,899 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,398 | ₩42,532 | ₩40,599 | ₩40,599 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,011 | ₩42,011 | ₩41,291 | ₩41,526 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,144 | ₩41,665 | ₩41,144 | ₩41,308 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,212 | ₩42,212 | ₩41,625 | ₩41,723 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,891 | ₩42,372 | ₩41,798 | ₩42,090 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,278 | ₩42,278 | ₩41,946 | ₩42,110 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,905 | ₩42,972 | ₩42,799 | ₩42,939 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,785 | ₩43,039 | ₩42,692 | ₩42,972 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩42,999 | ₩43,119 | ₩42,879 | ₩43,093 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,865 | ₩42,130 | ₩41,451 | ₩42,130 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,678 | ₩42,678 | ₩42,242 | ₩42,242 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩42,985 | ₩43,266 | ₩42,972 | ₩43,087 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,225 | ₩43,225 | ₩42,756 | ₩42,756 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,602 | ₩43,706 | ₩43,586 | ₩43,642 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,572 | ₩43,666 | ₩43,319 | ₩43,496 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,013 | ₩44,013 | ₩43,248 | ₩43,248 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,879 | ₩43,933 | ₩43,696 | ₩43,899 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,586 | ₩43,759 | ₩43,586 | ₩43,743 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,172 | ₩43,364 | ₩43,172 | ₩43,364 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,612 | ₩42,705 | ₩42,572 | ₩42,604 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,065 | ₩42,238 | ₩41,957 | ₩42,185 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,678 | ₩42,078 | ₩41,562 | ₩41,759 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,232 | ₩42,292 | ₩42,198 | ₩42,246 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,265 | ₩42,265 | ₩42,212 | ₩42,225 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,571 | ₩41,791 | ₩41,171 | ₩41,683 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,851 | ₩41,931 | ₩41,290 | ₩41,371 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,811 | ₩41,811 | ₩41,344 | ₩41,520 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩40,984 | ₩41,591 | ₩40,984 | ₩41,328 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,491 | ₩41,731 | ₩41,404 | ₩41,575 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,404 | ₩41,478 | ₩40,517 | ₩40,683 | -1.74% | 1.1만 |
|---|