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 | ₩44,402 | ₩44,588 | ₩44,402 | ₩44,562 | +0.36% | 2.7천 |
| 2026.10.08 | ₩44,828 | ₩44,828 | ₩44,201 | ₩44,359 | -1.05% | 5.4천 |
| 2026.10.07 | ₩44,628 | ₩44,962 | ₩44,628 | ₩44,962 | +0.75% | 4천 |
| 2026.10.06 | ₩45,228 | ₩45,228 | ₩45,047 | ₩45,047 | -0.40% | 5.5천 |
| 2026.10.05 | ₩44,747 | ₩44,875 | ₩44,668 | ₩44,803 | +0.13% | 3.8천 |
| 2026.10.02 | ₩44,668 | ₩44,668 | ₩44,335 | ₩44,439 | -0.51% | 1만 |
| 2026.10.01 | ₩43,881 | ₩44,201 | ₩43,735 | ₩44,051 | +0.39% | 1.7만 |
| 2026.09.30 | ₩44,095 | ₩44,188 | ₩43,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,923 |
| -0.39% |
| 7.7천 |
| 2026.09.29 | ₩43,788 | ₩43,855 | ₩43,668 | ₩43,744 | -0.10% | 1.7만 |
|---|
| 2026.09.28 | ₩43,575 | ₩43,811 | ₩43,575 | ₩43,672 | +0.22% | 3.1천 |
|---|
| 2026.09.25 | ₩44,015 | ₩44,322 | ₩44,015 | ₩44,236 | +0.50% | 6.3천 |
|---|
| 2026.09.24 | ₩44,068 | ₩44,108 | ₩43,961 | ₩44,052 | -0.04% | 5.9천 |
|---|
| 2026.09.23 | ₩43,801 | ₩44,068 | ₩43,801 | ₩44,051 | +0.57% | 7.7천 |
|---|
| 2026.09.22 | ₩44,268 | ₩44,482 | ₩44,201 | ₩44,404 | +0.31% | 6.5천 |
|---|
| 2026.09.21 | ₩43,615 | ₩44,108 | ₩43,615 | ₩44,103 | +1.12% | 3.2천 |
|---|
| 2026.09.18 | ₩42,481 | ₩42,974 | ₩42,481 | ₩42,801 | +0.75% | 3.6천 |
|---|
| 2026.09.17 | ₩42,494 | ₩42,881 | ₩42,468 | ₩42,561 | +0.16% | 9.3천 |
|---|
| 2026.09.16 | ₩42,121 | ₩42,214 | ₩41,641 | ₩41,806 | -0.75% | 1.2만 |
|---|
| 2026.09.15 | ₩42,107 | ₩42,107 | ₩41,761 | ₩41,799 | -0.73% | 9천 |
|---|
| 2026.09.14 | ₩41,654 | ₩42,748 | ₩41,654 | ₩42,103 | +1.08% | 4.1천 |
|---|
| 2026.09.11 | ₩42,414 | ₩42,534 | ₩42,414 | ₩42,454 | +0.09% | 1.1만 |
|---|
| 2026.09.10 | ₩42,147 | ₩42,254 | ₩42,014 | ₩42,061 | -0.21% | 7.2천 |
|---|
| 2026.09.09 | ₩42,720 | ₩42,720 | ₩42,428 | ₩42,493 | -0.53% | 3.5천 |
|---|
| 2026.09.08 | ₩42,828 | ₩42,828 | ₩42,561 | ₩42,584 | -0.57% | 1.1만 |
|---|
| 2026.09.04 | ₩42,528 | ₩42,708 | ₩42,528 | ₩42,653 | +0.29% | 8천 |
|---|
| 2026.09.03 | ₩42,561 | ₩42,628 | ₩42,501 | ₩42,585 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩41,994 | ₩42,081 | ₩41,994 | ₩42,058 | +0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩41,934 | ₩42,027 | ₩41,934 | ₩41,951 | +0.04% | 2.7천 |
|---|
| 2026.08.31 | ₩42,329 | ₩42,520 | ₩42,329 | ₩42,520 | +0.45% | 6.9천 |
|---|
| 2026.08.28 | ₩42,494 | ₩42,561 | ₩42,494 | ₩42,534 | +0.09% | 700 |
|---|
| 2026.08.27 | ₩42,441 | ₩42,774 | ₩42,441 | ₩42,754 | +0.74% | 4.1천 |
|---|
| 2026.08.26 | ₩42,097 | ₩42,281 | ₩42,041 | ₩42,161 | +0.15% | 1.1만 |
|---|
| 2026.08.25 | ₩42,054 | ₩42,145 | ₩42,014 | ₩42,139 | +0.20% | 6.6천 |
|---|
| 2026.08.24 | ₩41,881 | ₩42,094 | ₩41,881 | ₩41,890 | +0.02% | 6.2천 |
|---|
| 2026.08.21 | ₩42,154 | ₩42,314 | ₩42,154 | ₩42,254 | +0.24% | 3.3천 |
|---|
| 2026.08.20 | ₩42,320 | ₩42,320 | ₩41,967 | ₩42,147 | -0.41% | 7.4천 |
|---|
| 2026.08.19 | ₩42,601 | ₩42,601 | ₩42,441 | ₩42,466 | -0.32% | 4.1천 |
|---|
| 2026.08.18 | ₩42,588 | ₩42,721 | ₩42,441 | ₩42,525 | -0.15% | 7.3천 |
|---|
| 2026.08.17 | ₩43,508 | ₩43,735 | ₩43,228 | ₩43,272 | -0.54% | 7.6천 |
|---|
| 2026.08.14 | ₩43,548 | ₩43,548 | ₩43,174 | ₩43,293 | -0.58% | 1.4만 |
|---|
| 2026.08.13 | ₩43,428 | ₩43,535 | ₩43,376 | ₩43,376 | -0.12% | 6.3천 |
|---|
| 2026.08.12 | ₩42,934 | ₩43,014 | ₩42,844 | ₩42,858 | -0.18% | 1.5만 |
|---|
| 2026.08.11 | ₩42,684 | ₩42,761 | ₩42,361 | ₩42,572 | -0.26% | 1.2만 |
|---|
| 2026.08.10 | ₩42,681 | ₩42,881 | ₩42,668 | ₩42,689 | +0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩42,614 | ₩42,838 | ₩42,601 | ₩42,838 | +0.53% | 5.6천 |
|---|
| 2026.08.06 | ₩42,414 | ₩42,428 | ₩42,281 | ₩42,336 | -0.19% | 8.1천 |
|---|
| 2026.08.05 | ₩42,961 | ₩42,961 | ₩42,401 | ₩42,530 | -1.00% | 9.2천 |
|---|
| 2026.08.04 | ₩42,814 | ₩42,988 | ₩42,801 | ₩42,852 | +0.09% | 8.3천 |
|---|
| 2026.08.03 | ₩40,680 | ₩41,521 | ₩40,680 | ₩41,423 | +1.83% | 6.8천 |
|---|
| 2026.07.31 | ₩40,520 | ₩40,840 | ₩40,320 | ₩40,776 | +0.63% | 4.5만 |
|---|
| 2026.07.30 | ₩40,200 | ₩40,426 | ₩40,160 | ₩40,426 | +0.56% | 24.1만 |
|---|
| 2026.07.29 | ₩39,293 | ₩40,187 | ₩39,113 | ₩39,113 | -0.46% | 3.3만 |
|---|
| 2026.07.28 | ₩39,733 | ₩40,200 | ₩39,733 | ₩39,927 | +0.49% | 3.7만 |
|---|
| 2026.07.27 | ₩40,720 | ₩40,720 | ₩40,053 | ₩40,320 | -0.98% | 3.7만 |
|---|
| 2026.07.24 | ₩40,654 | ₩40,654 | ₩40,320 | ₩40,423 | -0.57% | 2.3천 |
|---|
| 2026.07.23 | ₩40,894 | ₩41,080 | ₩40,720 | ₩40,926 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩41,721 | ₩41,907 | ₩41,707 | ₩41,762 | +0.10% | 5천 |
|---|
| 2026.07.21 | ₩41,601 | ₩41,987 | ₩41,601 | ₩41,938 | +0.81% | 1.7만 |
|---|
| 2026.07.20 | ₩41,427 | ₩41,574 | ₩41,120 | ₩41,156 | -0.65% | 7천 |
|---|
| 2026.07.17 | ₩40,974 | ₩41,547 | ₩40,974 | ₩41,188 | +0.52% | 1.5만 |
|---|
| 2026.07.16 | ₩41,874 | ₩41,934 | ₩41,594 | ₩41,761 | -0.27% | 3.7천 |
|---|
| 2026.07.15 | ₩42,654 | ₩42,654 | ₩42,054 | ₩42,460 | -0.46% | 7.2천 |
|---|
| 2026.07.14 | ₩42,254 | ₩42,721 | ₩42,254 | ₩42,576 | +0.76% | 1.2만 |
|---|
| 2026.07.13 | ₩42,147 | ₩42,468 | ₩42,145 | ₩42,145 | -0.01% | 8.6천 |
|---|
| 2026.07.10 | ₩42,628 | ₩42,994 | ₩42,597 | ₩42,920 | +0.69% | 5.5천 |
|---|
| 2026.07.09 | ₩42,734 | ₩42,801 | ₩42,721 | ₩42,760 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩41,574 | ₩42,147 | ₩41,414 | ₩42,109 | +1.29% | 6.3천 |
|---|
| 2026.07.07 | ₩42,101 | ₩42,181 | ₩41,894 | ₩41,990 | -0.26% | 6.5천 |
|---|
| 2026.07.06 | ₩42,894 | ₩42,902 | ₩42,761 | ₩42,902 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩42,041 | ₩42,209 | ₩41,947 | ₩42,209 | +0.40% | 1.4만 |
|---|
| 2026.07.01 | ₩43,214 | ₩43,214 | ₩42,944 | ₩42,944 | -0.63% | 6.6천 |
|---|
| 2026.06.30 | ₩43,094 | ₩43,748 | ₩43,094 | ₩43,640 | +1.27% | 2만 |
|---|
| 2026.06.29 | ₩42,054 | ₩42,921 | ₩42,054 | ₩42,858 | +1.91% | 6천 |
|---|
| 2026.06.26 | ₩42,001 | ₩42,401 | ₩42,001 | ₩42,119 | +0.28% | 4.3천 |
|---|
| 2026.06.25 | ₩43,174 | ₩43,174 | ₩42,294 | ₩42,469 | -1.63% | 1.7만 |
|---|
| 2026.06.24 | ₩42,548 | ₩42,721 | ₩41,974 | ₩42,181 | -0.86% | 9.5천 |
|---|
| 2026.06.23 | ₩42,421 | ₩42,734 | ₩42,341 | ₩42,458 | +0.09% | 7천 |
|---|
| 2026.06.22 | ₩44,068 | ₩44,068 | ₩43,628 | ₩43,745 | -0.73% | 1.2만 |
|---|
| 2026.06.18 | ₩43,401 | ₩43,948 | ₩43,401 | ₩43,904 | +1.16% | 1.3만 |
|---|
| 2026.06.17 | ₩43,548 | ₩43,588 | ₩42,838 | ₩42,838 | -1.63% | 9.7천 |
|---|
| 2026.06.16 | ₩44,075 | ₩44,075 | ₩43,312 | ₩43,312 | -1.73% | 1.3만 |
|---|
| 2026.06.15 | ₩43,901 | ₩44,148 | ₩43,901 | ₩44,047 | +0.33% | 1만 |
|---|
| 2026.06.12 | ₩42,221 | ₩42,894 | ₩42,221 | ₩42,784 | +1.33% | 1.6만 |
|---|
| 2026.06.11 | ₩41,654 | ₩42,588 | ₩41,481 | ₩42,534 | +2.11% | 6.9천 |
|---|
| 2026.06.10 | ₩42,161 | ₩42,161 | ₩41,303 | ₩41,303 | -2.03% | 4.9천 |
|---|
| 2026.06.09 | ₩42,654 | ₩42,654 | ₩40,787 | ₩42,030 | -1.46% | 9.4천 |
|---|
| 2026.06.08 | ₩41,561 | ₩42,908 | ₩41,561 | ₩42,572 | +2.43% | 4.1천 |
|---|
| 2026.06.05 | ₩42,922 | ₩43,148 | ₩42,014 | ₩42,014 | -2.12% | 7.6천 |
|---|
| 2026.06.04 | ₩43,855 | ₩44,175 | ₩43,815 | ₩44,011 | +0.36% | 8.7천 |
|---|
| 2026.06.03 | ₩44,348 | ₩44,348 | ₩44,028 | ₩44,213 | -0.30% | 7.6천 |
|---|
| 2026.06.02 | ₩44,055 | ₩44,348 | ₩44,055 | ₩44,307 | +0.57% | 1.2만 |
|---|
| 2026.06.01 | ₩43,615 | ₩44,275 | ₩43,615 | ₩44,104 | +1.12% | 6.2천 |
|---|
| 2026.05.29 | ₩43,668 | ₩44,035 | ₩43,668 | ₩43,887 | +0.50% | 3.7천 |
|---|
| 2026.05.28 | ₩43,294 | ₩43,788 | ₩43,188 | ₩43,720 | +0.98% | 4.8천 |
|---|
| 2026.05.27 | ₩43,481 | ₩43,521 | ₩43,161 | ₩43,337 | -0.33% | 1.2만 |
|---|
| 2026.05.26 | ₩43,177 | ₩43,455 | ₩43,177 | ₩43,451 | +0.63% | 8.7천 |
|---|
| 2026.05.22 | ₩42,768 | ₩42,854 | ₩42,548 | ₩42,610 | -0.37% | 1.1만 |
|---|
| 2026.05.21 | ₩42,214 | ₩42,574 | ₩42,214 | ₩42,441 | +0.54% | 2.9천 |
|---|
| 2026.05.20 | ₩41,747 | ₩42,361 | ₩41,747 | ₩42,326 | +1.39% | 7.6천 |
|---|
| 2026.05.19 | ₩41,467 | ₩41,867 | ₩41,454 | ₩41,663 | +0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩42,187 | ₩42,187 | ₩41,521 | ₩41,893 | -0.70% | 1만 |
|---|
| 2026.05.15 | ₩42,067 | ₩42,388 | ₩42,067 | ₩42,102 | +0.08% | 8.4천 |
|---|
| 2026.05.14 | ₩42,628 | ₩42,828 | ₩42,614 | ₩42,745 | +0.28% | 7.7천 |
|---|
| 2026.05.13 | ₩41,961 | ₩42,534 | ₩41,961 | ₩42,406 | +1.06% | 1.6만 |
|---|
| 2026.05.12 | ₩42,014 | ₩42,014 | ₩41,507 | ₩41,958 | -0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩42,254 | ₩42,454 | ₩42,254 | ₩42,329 | +0.18% | 7.2천 |
|---|
| 2026.05.08 | ₩41,721 | ₩42,187 | ₩41,721 | ₩42,174 | +1.09% | 8.8천 |
|---|
| 2026.05.07 | ₩41,414 | ₩41,601 | ₩41,240 | ₩41,283 | -0.32% | 4천 |
|---|
| 2026.05.06 | ₩40,934 | ₩41,314 | ₩40,934 | ₩41,314 | +0.93% | 1.2만 |
|---|
| 2026.05.05 | ₩40,160 | ₩40,640 | ₩40,160 | ₩40,567 | +1.01% | 1.4만 |
|---|
| 2026.05.04 | ₩39,960 | ₩40,093 | ₩39,895 | ₩39,967 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩40,040 | ₩40,173 | ₩40,040 | ₩40,092 | +0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩39,173 | ₩39,707 | ₩39,173 | ₩39,707 | +1.36% | 2.2천 |
|---|
| 2026.04.29 | ₩39,066 | ₩39,300 | ₩39,066 | ₩39,269 | +0.52% | 6.7천 |
|---|
| 2026.04.28 | ₩39,066 | ₩39,146 | ₩38,920 | ₩39,072 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩39,340 | ₩39,573 | ₩39,293 | ₩39,452 | +0.28% | 6.3천 |
|---|
| 2026.04.24 | ₩39,120 | ₩39,440 | ₩39,120 | ₩39,437 | +0.81% | 2.5천 |
|---|
| 2026.04.23 | ₩38,960 | ₩38,960 | ₩38,620 | ₩38,706 | -0.65% | 2.8천 |
|---|
| 2026.04.22 | ₩38,633 | ₩38,908 | ₩38,633 | ₩38,908 | +0.71% | 3.7천 |
|---|
| 2026.04.21 | ₩38,440 | ₩38,440 | ₩38,249 | ₩38,249 | -0.50% | 8.9천 |
|---|
| 2026.04.20 | ₩38,354 | ₩38,453 | ₩38,306 | ₩38,398 | +0.11% | 9.1천 |
|---|
| 2026.04.17 | ₩38,520 | ₩38,560 | ₩38,441 | ₩38,510 | -0.02% | 4천 |
|---|
| 2026.04.16 | ₩38,066 | ₩38,066 | ₩37,826 | ₩38,006 | -0.16% | 5.1천 |
|---|
| 2026.04.15 | ₩37,585 | ₩37,835 | ₩37,486 | ₩37,835 | +0.67% | 2.6천 |
|---|
| 2026.04.14 | ₩37,159 | ₩37,279 | ₩37,119 | ₩37,271 | +0.30% | 7천 |
|---|
| 2026.04.13 | ₩36,251 | ₩36,607 | ₩36,251 | ₩36,607 | +0.98% | 8.8천 |
|---|
| 2026.04.10 | ₩36,299 | ₩36,299 | ₩36,132 | ₩36,239 | -0.17% | 6.7천 |
|---|
| 2026.04.09 | ₩35,852 | ₩36,239 | ₩35,852 | ₩36,181 | +0.92% | 1.2만 |
|---|
| 2026.04.08 | ₩35,812 | ₩36,052 | ₩35,705 | ₩35,871 | +0.16% | 6.1천 |
|---|
| 2026.04.07 | ₩34,758 | ₩34,854 | ₩34,425 | ₩34,854 | +0.28% | 6.6천 |
|---|
| 2026.04.06 | ₩34,772 | ₩34,918 | ₩34,625 | ₩34,869 | +0.28% | 1.2만 |
|---|
| 2026.04.02 | ₩33,865 | ₩34,705 | ₩33,865 | ₩34,700 | +2.47% | 9.5천 |
|---|
| 2026.04.01 | ₩34,745 | ₩34,745 | ₩34,505 | ₩34,642 | -0.30% | 3.3천 |
|---|
| 2026.03.31 | ₩33,665 | ₩34,225 | ₩33,551 | ₩34,206 | +1.61% | 2.6만 |
|---|
| 2026.03.30 | ₩33,411 | ₩33,425 | ₩33,011 | ₩33,088 | -0.97% | 1.9천 |
|---|
| 2026.03.27 | ₩33,545 | ₩33,751 | ₩33,398 | ₩33,422 | -0.37% | 6.5천 |
|---|
| 2026.03.26 | ₩34,305 | ₩34,398 | ₩34,051 | ₩34,097 | -0.61% | 1.5만 |
|---|
| 2026.03.25 | ₩35,038 | ₩35,038 | ₩34,825 | ₩34,916 | -0.35% | 800 |
|---|
| 2026.03.24 | ₩34,738 | ₩34,945 | ₩34,680 | ₩34,686 | -0.15% | 9.9만 |
|---|
| 2026.03.23 | ₩35,225 | ₩35,305 | ₩34,845 | ₩35,008 | -0.62% | 5.5천 |
|---|
| 2026.03.20 | ₩34,925 | ₩34,925 | ₩34,394 | ₩34,492 | -1.24% | 7.7천 |
|---|
| 2026.03.19 | ₩35,105 | ₩35,265 | ₩34,972 | ₩35,181 | +0.22% | 1.2천 |
|---|
| 2026.03.18 | ₩35,465 | ₩35,639 | ₩35,296 | ₩35,296 | -0.48% | 1.9만 |
|---|
| 2026.03.17 | ₩35,932 | ₩35,932 | ₩35,725 | ₩35,796 | -0.38% | 5.5천 |
|---|
| 2026.03.16 | ₩35,719 | ₩35,728 | ₩35,519 | ₩35,597 | -0.34% | 3.6만 |
|---|
| 2026.03.13 | ₩35,345 | ₩35,345 | ₩35,105 | ₩35,197 | -0.42% | 9.8천 |
|---|
| 2026.03.12 | ₩35,625 | ₩35,677 | ₩35,420 | ₩35,421 | -0.57% | 1.7천 |
|---|
| 2026.03.11 | ₩36,145 | ₩36,145 | ₩35,879 | ₩36,025 | -0.33% | 1.3만 |
|---|
| 2026.03.10 | ₩36,105 | ₩36,572 | ₩36,105 | ₩36,227 | +0.34% | 3.5만 |
|---|
| 2026.03.09 | ₩35,425 | ₩36,292 | ₩35,425 | ₩36,256 | +2.35% | 1.1만 |
|---|
| 2026.03.06 | ₩35,959 | ₩36,065 | ₩35,808 | ₩35,808 | -0.42% | 3.4천 |
|---|
| 2026.03.05 | ₩36,119 | ₩36,426 | ₩36,032 | ₩36,304 | +0.51% | 4.7천 |
|---|
| 2026.03.04 | ₩36,332 | ₩36,546 | ₩36,332 | ₩36,430 | +0.27% | 8천 |
|---|
| 2026.03.03 | ₩35,640 | ₩36,012 | ₩35,545 | ₩35,900 | +0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩36,079 | ₩36,359 | ₩36,079 | ₩36,308 | +0.64% | 8.2천 |
|---|
| 2026.02.27 | ₩36,132 | ₩36,265 | ₩36,052 | ₩36,207 | +0.21% | 1.4만 |
|---|
| 2026.02.26 | ₩36,391 | ₩36,391 | ₩36,025 | ₩36,307 | -0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩36,678 | ₩36,714 | ₩36,599 | ₩36,714 | +0.10% | 1.4만 |
|---|
| 2026.02.24 | ₩36,212 | ₩36,305 | ₩36,145 | ₩36,239 | +0.07% | 17.3만 |
|---|
| 2026.02.23 | ₩35,972 | ₩35,972 | ₩35,705 | ₩35,815 | -0.44% | 4.5만 |
|---|
| 2026.02.20 | ₩36,065 | ₩36,292 | ₩36,065 | ₩36,199 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩35,972 | ₩35,972 | ₩35,759 | ₩35,927 | -0.13% | 26.8만 |
|---|
| 2026.02.18 | ₩36,159 | ₩36,265 | ₩35,925 | ₩36,089 | -0.19% | 2.3만 |
|---|
| 2026.02.17 | ₩35,465 | ₩35,839 | ₩35,465 | ₩35,760 | +0.83% | 3.3만 |
|---|
| 2026.02.13 | ₩35,812 | ₩36,105 | ₩35,759 | ₩35,829 | +0.05% | 2만 |
|---|
| 2026.02.12 | ₩36,412 | ₩36,412 | ₩35,745 | ₩35,781 | -1.73% | 1.9만 |
|---|
| 2026.02.11 | ₩36,372 | ₩36,926 | ₩36,359 | ₩36,535 | +0.45% | 1.6만 |
|---|
| 2026.02.10 | ₩36,692 | ₩36,746 | ₩36,439 | ₩36,455 | -0.65% | 1.9만 |
|---|
| 2026.02.09 | ₩36,412 | ₩36,686 | ₩36,372 | ₩36,623 | +0.58% | 8천 |
|---|
| 2026.02.06 | ₩35,812 | ₩36,342 | ₩35,812 | ₩36,342 | +1.48% | 5.2천 |
|---|
| 2026.02.05 | ₩35,772 | ₩35,799 | ₩35,559 | ₩35,580 | -0.54% | 1.5만 |
|---|
| 2026.02.04 | ₩36,706 | ₩36,706 | ₩36,045 | ₩36,100 | -1.65% | 1.3만 |
|---|
| 2026.02.03 | ₩36,879 | ₩36,879 | ₩36,452 | ₩36,728 | -0.41% | 7.1천 |
|---|
| 2026.02.02 | ₩36,946 | ₩37,493 | ₩36,946 | ₩37,308 | +0.98% | 1.8만 |
|---|
| 2026.01.30 | ₩37,333 | ₩37,439 | ₩36,839 | ₩36,991 | -0.91% | 1.8만 |
|---|
| 2026.01.29 | ₩37,679 | ₩37,679 | ₩37,239 | ₩37,547 | -0.35% | 6.7천 |
|---|
| 2026.01.28 | ₩37,733 | ₩37,946 | ₩37,706 | ₩37,777 | +0.12% | 1만 |
|---|
| 2026.01.27 | ₩37,593 | ₩37,679 | ₩37,593 | ₩37,639 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩37,319 | ₩37,399 | ₩37,292 | ₩37,319 | 0.00% | 1.7천 |
|---|
| 2026.01.23 | ₩37,079 | ₩37,266 | ₩37,052 | ₩37,123 | +0.12% | 1.5만 |
|---|
| 2026.01.22 | ₩37,079 | ₩37,079 | ₩36,866 | ₩36,999 | -0.22% | 9.2천 |
|---|
| 2026.01.21 | ₩36,532 | ₩36,986 | ₩36,398 | ₩36,723 | +0.52% | 3.1천 |
|---|
| 2026.01.20 | ₩36,239 | ₩36,479 | ₩36,212 | ₩36,231 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩37,066 | ₩37,079 | ₩36,959 | ₩37,027 | -0.10% | 4천 |
|---|
| 2026.01.15 | ₩37,282 | ₩37,333 | ₩36,999 | ₩37,018 | -0.71% | 1.9만 |
|---|
| 2026.01.14 | ₩36,812 | ₩36,932 | ₩36,706 | ₩36,912 | +0.27% | 1.9만 |
|---|
| 2026.01.13 | ₩37,306 | ₩37,479 | ₩36,399 | ₩37,292 | -0.04% | 7천 |
|---|
| 2026.01.12 | ₩37,092 | ₩37,493 | ₩37,092 | ₩37,371 | +0.75% | 7.1천 |
|---|
| 2026.01.09 | ₩37,266 | ₩37,586 | ₩37,266 | ₩37,478 | +0.57% | 2.2만 |
|---|
| 2026.01.08 | ₩37,132 | ₩37,132 | ₩36,906 | ₩36,971 | -0.43% | 1.2만 |
|---|
| 2026.01.07 | ₩37,212 | ₩37,386 | ₩37,199 | ₩37,259 | +0.13% | 1.5만 |
|---|
| 2026.01.06 | ₩37,059 | ₩37,199 | ₩36,919 | ₩37,159 | +0.27% | 1만 |
|---|
| 2026.01.05 | ₩36,892 | ₩36,972 | ₩36,786 | ₩36,798 | -0.26% | 1.4만 |
|---|
| 2026.01.02 | ₩36,826 | ₩36,826 | ₩36,492 | ₩36,547 | -0.76% | 6.6천 |
|---|
| 2025.12.31 | ₩36,759 | ₩36,784 | ₩36,636 | ₩36,636 | -0.33% | 4.2천 |
|---|
| 2025.12.30 | ₩36,719 | ₩36,972 | ₩36,719 | ₩36,870 | +0.41% | 7.3천 |
|---|
| 2025.12.29 | ₩36,879 | ₩36,972 | ₩36,795 | ₩36,912 | +0.09% | 7.6만 |
|---|
| 2025.12.26 | ₩37,159 | ₩37,222 | ₩37,052 | ₩37,095 | -0.17% | 1.3만 |
|---|
| 2025.12.24 | ₩37,026 | ₩37,866 | ₩36,946 | ₩37,127 | +0.27% | 21.6만 |
|---|
| 2025.12.23 | ₩36,966 | ₩36,988 | ₩36,926 | ₩36,988 | +0.06% | 3.6천 |
|---|
| 2025.12.22 | ₩43,028 | ₩43,028 | ₩42,908 | ₩42,981 | -0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩42,267 | ₩42,801 | ₩42,267 | ₩42,748 | +1.14% | 9천 |
|---|
| 2025.12.18 | ₩42,321 | ₩42,401 | ₩42,082 | ₩42,225 | -0.23% | 5.5천 |
|---|
| 2025.12.17 | ₩42,494 | ₩42,494 | ₩41,673 | ₩41,739 | -1.78% | 1.4만 |
|---|
| 2025.12.16 | ₩42,302 | ₩42,494 | ₩42,227 | ₩42,477 | +0.41% | 1.4만 |
|---|
| 2025.12.15 | ₩42,481 | ₩42,481 | ₩42,333 | ₩42,333 | -0.35% | 2.6천 |
|---|
| 2025.12.12 | ₩43,094 | ₩43,094 | ₩42,147 | ₩42,520 | -1.33% | 6.5천 |
|---|
| 2025.12.11 | ₩42,881 | ₩43,401 | ₩42,881 | ₩43,352 | +1.10% | 5.8천 |
|---|
| 2025.12.10 | ₩43,294 | ₩43,655 | ₩43,148 | ₩43,555 | +0.60% | 6.9천 |
|---|
| 2025.12.09 | ₩43,241 | ₩43,441 | ₩43,241 | ₩43,331 | +0.21% | 7.6천 |
|---|
| 2025.12.08 | ₩43,468 | ₩43,468 | ₩43,128 | ₩43,230 | -0.55% | 7.4천 |
|---|
| 2025.12.05 | ₩43,588 | ₩43,588 | ₩43,361 | ₩43,361 | -0.52% | 8.2천 |
|---|
| 2025.12.04 | ₩43,074 | ₩43,214 | ₩43,054 | ₩43,150 | +0.18% | 3.4천 |
|---|
| 2025.12.03 | ₩43,068 | ₩43,294 | ₩43,068 | ₩43,261 | +0.45% | 3.2천 |
|---|
| 2025.12.02 | ₩43,081 | ₩43,221 | ₩43,081 | ₩43,138 | +0.13% | 3.4천 |
|---|
| 2025.12.01 | ₩42,674 | ₩43,048 | ₩42,617 | ₩42,725 | +0.12% | 3.2만 |
|---|
| 2025.11.28 | ₩42,774 | ₩42,877 | ₩42,744 | ₩42,877 | +0.24% | 3.6천 |
|---|
| 2025.11.26 | ₩42,454 | ₩42,721 | ₩42,381 | ₩42,584 | +0.30% | 3.9천 |
|---|
| 2025.11.25 | ₩41,601 | ₩42,254 | ₩41,601 | ₩42,237 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩41,267 | ₩42,014 | ₩41,267 | ₩41,990 | +1.75% | 6천 |
|---|
| 2025.11.21 | ₩40,800 | ₩41,240 | ₩40,720 | ₩40,888 | +0.22% | 2.8천 |
|---|
| 2025.11.20 | ₩42,388 | ₩42,521 | ₩40,588 | ₩40,588 | -4.24% | 7.3천 |
|---|
| 2025.11.19 | ₩42,001 | ₩42,001 | ₩41,280 | ₩41,515 | -1.16% | 3.8만 |
|---|
| 2025.11.18 | ₩41,134 | ₩41,654 | ₩41,134 | ₩41,298 | +0.40% | 2.4만 |
|---|
| 2025.11.17 | ₩42,201 | ₩42,201 | ₩41,614 | ₩41,713 | -1.16% | 1.2만 |
|---|
| 2025.11.14 | ₩41,881 | ₩42,361 | ₩41,787 | ₩42,079 | +0.47% | 4.5천 |
|---|
| 2025.11.13 | ₩42,267 | ₩42,267 | ₩41,935 | ₩42,099 | -0.40% | 6.9천 |
|---|
| 2025.11.12 | ₩42,894 | ₩42,961 | ₩42,788 | ₩42,928 | +0.08% | 2.6천 |
|---|
| 2025.11.11 | ₩42,774 | ₩43,028 | ₩42,681 | ₩42,961 | +0.44% | 6천 |
|---|
| 2025.11.10 | ₩42,988 | ₩43,108 | ₩42,868 | ₩43,082 | +0.22% | 3.2천 |
|---|
| 2025.11.07 | ₩41,854 | ₩42,119 | ₩41,441 | ₩42,119 | +0.63% | 5.8천 |
|---|
| 2025.11.06 | ₩42,668 | ₩42,668 | ₩42,231 | ₩42,231 | -1.02% | 3천 |
|---|
| 2025.11.05 | ₩42,974 | ₩43,254 | ₩42,961 | ₩43,076 | +0.24% | 5.4천 |
|---|
| 2025.11.04 | ₩43,214 | ₩43,214 | ₩42,745 | ₩42,745 | -1.09% | 3.2만 |
|---|
| 2025.11.03 | ₩43,591 | ₩43,695 | ₩43,575 | ₩43,631 | +0.09% | 8.2천 |
|---|
| 2025.10.31 | ₩43,561 | ₩43,655 | ₩43,308 | ₩43,485 | -0.17% | 3.4천 |
|---|
| 2025.10.30 | ₩44,001 | ₩44,001 | ₩43,237 | ₩43,237 | -1.74% | 1.9천 |
|---|
| 2025.10.29 | ₩43,868 | ₩43,921 | ₩43,685 | ₩43,888 | +0.05% | 1.6천 |
|---|
| 2025.10.28 | ₩43,575 | ₩43,748 | ₩43,575 | ₩43,732 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩43,161 | ₩43,353 | ₩43,161 | ₩43,353 | +0.44% | 5.5만 |
|---|
| 2025.10.24 | ₩42,601 | ₩42,694 | ₩42,561 | ₩42,593 | -0.02% | 4.4천 |
|---|
| 2025.10.23 | ₩42,054 | ₩42,227 | ₩41,946 | ₩42,174 | +0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩41,667 | ₩42,067 | ₩41,551 | ₩41,749 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩42,221 | ₩42,281 | ₩42,187 | ₩42,235 | +0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩42,254 | ₩42,254 | ₩42,201 | ₩42,214 | -0.09% | 5.1천 |
|---|
| 2025.10.17 | ₩41,561 | ₩41,781 | ₩41,160 | ₩41,673 | +0.27% | 5.6만 |
|---|
| 2025.10.16 | ₩41,841 | ₩41,921 | ₩41,279 | ₩41,361 | -1.15% | 8.9천 |
|---|
| 2025.10.15 | ₩41,801 | ₩41,801 | ₩41,334 | ₩41,510 | -0.70% | 9.4천 |
|---|
| 2025.10.14 | ₩40,974 | ₩41,581 | ₩40,974 | ₩41,318 | +0.84% | 9.2천 |
|---|
| 2025.10.13 | ₩41,481 | ₩41,721 | ₩41,394 | ₩41,565 | +0.20% | 4천 |
|---|
| 2025.10.10 | ₩41,394 | ₩41,467 | ₩40,507 | ₩40,672 | -1.74% | 1.1만 |
|---|