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 | ₩44,451 | ₩44,638 | ₩44,451 | ₩44,611 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,878 | ₩44,878 | ₩44,251 | ₩44,408 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,678 | ₩45,012 | ₩44,678 | ₩45,012 | +0.75% | 4천 |
| 2026.10.06 | ₩45,279 | ₩45,279 | ₩45,097 | ₩45,097 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,797 | ₩44,925 | ₩44,718 | ₩44,853 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,718 | ₩44,718 | ₩44,384 | ₩44,488 | -0.51% | 1만 |
| 2026.10.01 | ₩43,930 | ₩44,251 | ₩43,783 | ₩44,100 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,144 | ₩44,237 | ₩43,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,971 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,837 | ₩43,903 | ₩43,716 | ₩43,793 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,623 | ₩43,859 | ₩43,623 | ₩43,720 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,064 | ₩44,371 | ₩44,064 | ₩44,285 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,117 | ₩44,157 | ₩44,010 | ₩44,101 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,850 | ₩44,117 | ₩43,850 | ₩44,100 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,317 | ₩44,531 | ₩44,251 | ₩44,453 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,663 | ₩44,157 | ₩43,663 | ₩44,152 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,528 | ₩43,022 | ₩42,528 | ₩42,848 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,541 | ₩42,929 | ₩42,515 | ₩42,608 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,168 | ₩42,261 | ₩41,687 | ₩41,852 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,154 | ₩42,154 | ₩41,807 | ₩41,846 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,700 | ₩42,795 | ₩41,700 | ₩42,150 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,461 | ₩42,581 | ₩42,461 | ₩42,501 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,194 | ₩42,301 | ₩42,061 | ₩42,107 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,767 | ₩42,767 | ₩42,475 | ₩42,540 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,875 | ₩42,875 | ₩42,608 | ₩42,631 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,575 | ₩42,755 | ₩42,575 | ₩42,700 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,608 | ₩42,675 | ₩42,548 | ₩42,632 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩42,041 | ₩42,127 | ₩42,041 | ₩42,105 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,981 | ₩42,074 | ₩41,981 | ₩41,998 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,376 | ₩42,567 | ₩42,376 | ₩42,567 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,541 | ₩42,608 | ₩42,541 | ₩42,581 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,488 | ₩42,822 | ₩42,488 | ₩42,802 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,143 | ₩42,328 | ₩42,087 | ₩42,208 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,101 | ₩42,192 | ₩42,061 | ₩42,186 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,927 | ₩42,141 | ₩41,927 | ₩41,937 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,201 | ₩42,361 | ₩42,201 | ₩42,301 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,366 | ₩42,366 | ₩42,014 | ₩42,194 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,648 | ₩42,648 | ₩42,488 | ₩42,513 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,635 | ₩42,768 | ₩42,488 | ₩42,572 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,556 | ₩43,783 | ₩43,276 | ₩43,320 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,596 | ₩43,596 | ₩43,222 | ₩43,341 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,476 | ₩43,583 | ₩43,424 | ₩43,424 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,982 | ₩43,062 | ₩42,891 | ₩42,906 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,731 | ₩42,808 | ₩42,408 | ₩42,619 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,728 | ₩42,929 | ₩42,715 | ₩42,736 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,662 | ₩42,886 | ₩42,648 | ₩42,886 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,461 | ₩42,475 | ₩42,328 | ₩42,382 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩43,009 | ₩43,009 | ₩42,448 | ₩42,577 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,862 | ₩43,035 | ₩42,848 | ₩42,899 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,725 | ₩41,567 | ₩40,725 | ₩41,469 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,565 | ₩40,886 | ₩40,365 | ₩40,822 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,245 | ₩40,470 | ₩40,205 | ₩40,470 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,337 | ₩40,231 | ₩39,157 | ₩39,157 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,777 | ₩40,245 | ₩39,777 | ₩39,971 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,765 | ₩40,765 | ₩40,098 | ₩40,365 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,699 | ₩40,699 | ₩40,365 | ₩40,468 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,939 | ₩41,126 | ₩40,765 | ₩40,971 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,767 | ₩41,954 | ₩41,754 | ₩41,808 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,647 | ₩42,034 | ₩41,647 | ₩41,985 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,473 | ₩41,620 | ₩41,166 | ₩41,202 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩41,019 | ₩41,593 | ₩41,019 | ₩41,234 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,920 | ₩41,981 | ₩41,640 | ₩41,807 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,702 | ₩42,702 | ₩42,101 | ₩42,507 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,301 | ₩42,768 | ₩42,301 | ₩42,623 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,194 | ₩42,515 | ₩42,192 | ₩42,192 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,675 | ₩43,042 | ₩42,644 | ₩42,967 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,782 | ₩42,848 | ₩42,768 | ₩42,807 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,620 | ₩42,194 | ₩41,460 | ₩42,155 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,147 | ₩42,228 | ₩41,941 | ₩42,037 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,942 | ₩42,950 | ₩42,808 | ₩42,950 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,087 | ₩42,256 | ₩41,994 | ₩42,256 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,262 | ₩43,262 | ₩42,991 | ₩42,991 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,142 | ₩43,797 | ₩43,142 | ₩43,688 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,101 | ₩42,969 | ₩42,101 | ₩42,906 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,047 | ₩42,448 | ₩42,047 | ₩42,166 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,222 | ₩43,222 | ₩42,341 | ₩42,516 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,595 | ₩42,768 | ₩42,021 | ₩42,228 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,468 | ₩42,782 | ₩42,388 | ₩42,505 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,117 | ₩44,117 | ₩43,676 | ₩43,794 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,449 | ₩43,997 | ₩43,449 | ₩43,953 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,596 | ₩43,636 | ₩42,886 | ₩42,886 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,124 | ₩44,124 | ₩43,360 | ₩43,360 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,950 | ₩44,197 | ₩43,950 | ₩44,096 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,268 | ₩42,942 | ₩42,268 | ₩42,831 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,700 | ₩42,635 | ₩41,527 | ₩42,581 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,208 | ₩42,208 | ₩41,349 | ₩41,349 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,702 | ₩42,702 | ₩40,832 | ₩42,077 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,607 | ₩42,955 | ₩41,607 | ₩42,619 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,970 | ₩43,196 | ₩42,061 | ₩42,061 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,903 | ₩44,224 | ₩43,863 | ₩44,060 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,397 | ₩44,397 | ₩44,077 | ₩44,263 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,104 | ₩44,397 | ₩44,104 | ₩44,356 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,663 | ₩44,324 | ₩43,663 | ₩44,153 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,716 | ₩44,084 | ₩43,716 | ₩43,935 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,343 | ₩43,837 | ₩43,236 | ₩43,768 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,529 | ₩43,570 | ₩43,209 | ₩43,385 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,225 | ₩43,503 | ₩43,225 | ₩43,499 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,815 | ₩42,902 | ₩42,595 | ₩42,658 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,261 | ₩42,621 | ₩42,261 | ₩42,488 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,794 | ₩42,408 | ₩41,794 | ₩42,373 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,513 | ₩41,914 | ₩41,500 | ₩41,710 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,234 | ₩42,234 | ₩41,567 | ₩41,939 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,114 | ₩42,435 | ₩42,114 | ₩42,149 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,675 | ₩42,875 | ₩42,662 | ₩42,792 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩42,007 | ₩42,581 | ₩42,007 | ₩42,453 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,061 | ₩42,061 | ₩41,553 | ₩42,005 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,301 | ₩42,501 | ₩42,301 | ₩42,376 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,767 | ₩42,234 | ₩41,767 | ₩42,221 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,460 | ₩41,647 | ₩41,286 | ₩41,329 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,979 | ₩41,360 | ₩40,979 | ₩41,360 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,205 | ₩40,685 | ₩40,205 | ₩40,612 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩40,004 | ₩40,138 | ₩39,939 | ₩40,011 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,085 | ₩40,218 | ₩40,085 | ₩40,137 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,217 | ₩39,751 | ₩39,217 | ₩39,751 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,110 | ₩39,343 | ₩39,110 | ₩39,313 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,110 | ₩39,190 | ₩38,963 | ₩39,115 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,383 | ₩39,617 | ₩39,337 | ₩39,496 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,163 | ₩39,484 | ₩39,163 | ₩39,481 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩39,003 | ₩39,003 | ₩38,662 | ₩38,749 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,676 | ₩38,951 | ₩38,676 | ₩38,951 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,482 | ₩38,482 | ₩38,291 | ₩38,291 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,397 | ₩38,496 | ₩38,349 | ₩38,441 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,562 | ₩38,602 | ₩38,484 | ₩38,553 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,108 | ₩38,108 | ₩37,868 | ₩38,048 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,626 | ₩37,877 | ₩37,527 | ₩37,877 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,200 | ₩37,321 | ₩37,160 | ₩37,313 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,291 | ₩36,648 | ₩36,291 | ₩36,648 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,339 | ₩36,339 | ₩36,172 | ₩36,279 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,892 | ₩36,279 | ₩35,892 | ₩36,222 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,852 | ₩36,092 | ₩35,745 | ₩35,910 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,797 | ₩34,893 | ₩34,463 | ₩34,893 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,810 | ₩34,957 | ₩34,663 | ₩34,908 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,902 | ₩34,743 | ₩33,902 | ₩34,738 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,784 | ₩34,784 | ₩34,543 | ₩34,681 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,702 | ₩34,263 | ₩33,588 | ₩34,244 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,448 | ₩33,462 | ₩33,048 | ₩33,125 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,582 | ₩33,789 | ₩33,435 | ₩33,459 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,343 | ₩34,436 | ₩34,089 | ₩34,135 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,077 | ₩35,077 | ₩34,864 | ₩34,954 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,777 | ₩34,984 | ₩34,718 | ₩34,725 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,264 | ₩35,344 | ₩34,884 | ₩35,047 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,964 | ₩34,964 | ₩34,432 | ₩34,530 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,144 | ₩35,304 | ₩35,011 | ₩35,220 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,505 | ₩35,678 | ₩35,335 | ₩35,335 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,972 | ₩35,972 | ₩35,765 | ₩35,836 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,758 | ₩35,768 | ₩35,558 | ₩35,637 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,384 | ₩35,384 | ₩35,144 | ₩35,236 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,665 | ₩35,717 | ₩35,459 | ₩35,460 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,186 | ₩36,186 | ₩35,918 | ₩36,065 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,145 | ₩36,613 | ₩36,145 | ₩36,267 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,465 | ₩36,332 | ₩35,465 | ₩36,296 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,999 | ₩36,105 | ₩35,848 | ₩35,848 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,159 | ₩36,466 | ₩36,072 | ₩36,344 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,372 | ₩36,586 | ₩36,372 | ₩36,470 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,679 | ₩36,052 | ₩35,585 | ₩35,940 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,119 | ₩36,399 | ₩36,119 | ₩36,348 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,172 | ₩36,306 | ₩36,092 | ₩36,247 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,431 | ₩36,431 | ₩36,065 | ₩36,347 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,718 | ₩36,754 | ₩36,640 | ₩36,754 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,252 | ₩36,346 | ₩36,186 | ₩36,279 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩36,012 | ₩36,012 | ₩35,745 | ₩35,854 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,105 | ₩36,332 | ₩36,105 | ₩36,239 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩36,012 | ₩36,012 | ₩35,798 | ₩35,967 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,199 | ₩36,306 | ₩35,965 | ₩36,129 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,505 | ₩35,878 | ₩35,505 | ₩35,800 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,852 | ₩36,145 | ₩35,798 | ₩35,869 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,453 | ₩36,453 | ₩35,785 | ₩35,821 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,413 | ₩36,967 | ₩36,399 | ₩36,575 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,733 | ₩36,786 | ₩36,479 | ₩36,495 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,453 | ₩36,726 | ₩36,413 | ₩36,664 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,852 | ₩36,382 | ₩35,852 | ₩36,382 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,812 | ₩35,838 | ₩35,598 | ₩35,619 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,746 | ₩36,746 | ₩36,085 | ₩36,140 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,920 | ₩36,920 | ₩36,493 | ₩36,769 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,987 | ₩37,534 | ₩36,987 | ₩37,350 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,374 | ₩37,481 | ₩36,880 | ₩37,032 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,721 | ₩37,721 | ₩37,280 | ₩37,589 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,775 | ₩37,988 | ₩37,748 | ₩37,819 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,634 | ₩37,721 | ₩37,634 | ₩37,681 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,361 | ₩37,441 | ₩37,334 | ₩37,361 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,120 | ₩37,307 | ₩37,094 | ₩37,164 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,120 | ₩37,120 | ₩36,907 | ₩37,040 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,573 | ₩37,027 | ₩36,438 | ₩36,764 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,279 | ₩36,519 | ₩36,252 | ₩36,271 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,107 | ₩37,120 | ₩37,000 | ₩37,068 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,323 | ₩37,374 | ₩37,040 | ₩37,059 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,853 | ₩36,973 | ₩36,746 | ₩36,953 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,347 | ₩37,521 | ₩36,439 | ₩37,334 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,134 | ₩37,534 | ₩37,134 | ₩37,413 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,307 | ₩37,628 | ₩37,307 | ₩37,519 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,174 | ₩37,174 | ₩36,947 | ₩37,012 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,254 | ₩37,427 | ₩37,240 | ₩37,300 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,100 | ₩37,240 | ₩36,960 | ₩37,200 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,933 | ₩37,013 | ₩36,826 | ₩36,838 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,867 | ₩36,867 | ₩36,533 | ₩36,587 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,800 | ₩36,825 | ₩36,677 | ₩36,677 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,760 | ₩37,013 | ₩36,760 | ₩36,911 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,920 | ₩37,013 | ₩36,836 | ₩36,953 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,200 | ₩37,263 | ₩37,094 | ₩37,136 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,067 | ₩37,908 | ₩36,987 | ₩37,168 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩37,007 | ₩37,029 | ₩36,967 | ₩37,029 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,075 | ₩43,075 | ₩42,955 | ₩43,029 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,314 | ₩42,848 | ₩42,314 | ₩42,795 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,368 | ₩42,448 | ₩42,129 | ₩42,272 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,541 | ₩42,541 | ₩41,719 | ₩41,786 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,349 | ₩42,541 | ₩42,274 | ₩42,524 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,528 | ₩42,528 | ₩42,380 | ₩42,380 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,142 | ₩43,142 | ₩42,194 | ₩42,567 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,929 | ₩43,449 | ₩42,929 | ₩43,400 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,343 | ₩43,703 | ₩43,196 | ₩43,603 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,289 | ₩43,489 | ₩43,289 | ₩43,379 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,516 | ₩43,516 | ₩43,176 | ₩43,278 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,636 | ₩43,636 | ₩43,409 | ₩43,409 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,122 | ₩43,262 | ₩43,102 | ₩43,198 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,116 | ₩43,343 | ₩43,116 | ₩43,309 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,129 | ₩43,269 | ₩43,129 | ₩43,186 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,722 | ₩43,096 | ₩42,664 | ₩42,772 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,822 | ₩42,925 | ₩42,791 | ₩42,925 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,501 | ₩42,768 | ₩42,428 | ₩42,631 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,647 | ₩42,301 | ₩41,647 | ₩42,284 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,313 | ₩42,061 | ₩41,313 | ₩42,037 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,846 | ₩41,286 | ₩40,765 | ₩40,934 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,435 | ₩42,568 | ₩40,633 | ₩40,633 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,047 | ₩42,047 | ₩41,326 | ₩41,561 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,179 | ₩41,700 | ₩41,179 | ₩41,344 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,248 | ₩42,248 | ₩41,660 | ₩41,759 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,927 | ₩42,408 | ₩41,834 | ₩42,126 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,314 | ₩42,314 | ₩41,982 | ₩42,146 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,942 | ₩43,009 | ₩42,835 | ₩42,975 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,822 | ₩43,075 | ₩42,728 | ₩43,009 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩43,035 | ₩43,156 | ₩42,915 | ₩43,130 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,900 | ₩42,166 | ₩41,487 | ₩42,166 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,715 | ₩42,715 | ₩42,278 | ₩42,278 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩43,022 | ₩43,302 | ₩43,009 | ₩43,124 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,262 | ₩43,262 | ₩42,792 | ₩42,792 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,639 | ₩43,743 | ₩43,623 | ₩43,679 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,610 | ₩43,703 | ₩43,356 | ₩43,533 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,050 | ₩44,050 | ₩43,285 | ₩43,285 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,917 | ₩43,970 | ₩43,734 | ₩43,937 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,623 | ₩43,797 | ₩43,623 | ₩43,781 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,209 | ₩43,401 | ₩43,209 | ₩43,401 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,648 | ₩42,742 | ₩42,608 | ₩42,640 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,101 | ₩42,274 | ₩41,993 | ₩42,221 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,714 | ₩42,114 | ₩41,597 | ₩41,795 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,268 | ₩42,328 | ₩42,234 | ₩42,282 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,301 | ₩42,301 | ₩42,248 | ₩42,261 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,607 | ₩41,827 | ₩41,206 | ₩41,719 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,887 | ₩41,967 | ₩41,325 | ₩41,406 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,847 | ₩41,847 | ₩41,380 | ₩41,556 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩41,019 | ₩41,627 | ₩41,019 | ₩41,364 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,527 | ₩41,767 | ₩41,440 | ₩41,611 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,440 | ₩41,513 | ₩40,552 | ₩40,717 | -1.74% | 1.1만 |
|---|