시장 데이터를 불러오는 중
전체 종목
SGI U.S. Large Cap Core ETF 과거 주가
SGI U.S. Large Cap Core ETF · SGLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI U.S. Large Cap Core ETF · SGLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,998 | ₩62,187 | ₩61,998 | ₩62,147 | +0.24% | 5천 |
| 2026.10.08 | ₩61,799 | ₩62,013 | ₩61,598 | ₩61,689 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,772 | ₩62,120 | ₩61,772 | ₩62,120 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,307 | ₩62,897 | ₩62,167 | ₩62,240 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,651 | ₩61,986 | ₩61,651 | ₩61,753 | +0.17% | 8천 |
| 2026.10.02 | ₩61,350 | ₩61,477 | ₩61,304 | ₩61,464 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,567 | ₩60,948 | ₩60,567 | ₩60,942 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,223 | ₩61,223 | ₩60,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,767 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩60,982 | ₩60,982 | ₩60,808 | ₩60,928 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,236 | ₩61,236 | ₩61,002 | ₩61,102 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,241 | ₩61,624 | ₩61,241 | ₩61,544 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,674 | ₩61,132 | ₩60,674 | ₩61,114 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩60,984 | ₩61,183 | ₩60,984 | ₩61,102 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,624 | ₩61,772 | ₩61,544 | ₩61,666 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,497 | ₩61,785 | ₩61,464 | ₩61,703 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,553 | ₩60,727 | ₩60,419 | ₩60,727 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,567 | ₩60,647 | ₩60,459 | ₩60,588 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,305 | ₩60,406 | ₩59,589 | ₩59,806 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,884 | ₩60,071 | ₩59,884 | ₩59,964 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,406 | ₩60,459 | ₩60,366 | ₩60,372 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩60,942 | ₩61,022 | ₩60,848 | ₩60,915 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,359 | ₩60,366 | ₩60,192 | ₩60,339 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,794 | ₩60,794 | ₩60,463 | ₩60,634 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,101 | ₩61,116 | ₩60,854 | ₩60,854 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,116 | ₩61,303 | ₩61,116 | ₩61,276 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,861 | ₩61,410 | ₩60,861 | ₩61,383 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,339 | ₩60,808 | ₩60,339 | ₩60,660 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,372 | ₩60,419 | ₩60,326 | ₩60,326 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,715 | ₩60,875 | ₩60,640 | ₩60,714 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,035 | ₩61,116 | ₩61,008 | ₩61,089 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,875 | ₩61,290 | ₩60,875 | ₩61,223 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,901 | ₩61,062 | ₩60,833 | ₩60,955 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,821 | ₩61,035 | ₩60,767 | ₩61,035 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,774 | ₩60,861 | ₩60,660 | ₩60,794 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,774 | ₩60,928 | ₩60,774 | ₩60,877 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩60,955 | ₩61,029 | ₩60,513 | ₩60,580 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,243 | ₩61,276 | ₩60,982 | ₩61,037 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,196 | ₩61,236 | ₩61,102 | ₩61,102 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,785 | ₩61,812 | ₩61,558 | ₩61,611 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩61,932 | ₩61,932 | ₩61,638 | ₩61,758 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,678 | ₩61,799 | ₩61,678 | ₩61,758 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,517 | ₩61,558 | ₩61,371 | ₩61,377 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,383 | ₩61,397 | ₩61,075 | ₩61,142 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩60,968 | ₩61,531 | ₩60,968 | ₩61,355 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,142 | ₩61,370 | ₩61,129 | ₩61,290 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,283 | ₩61,283 | ₩60,861 | ₩60,940 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,450 | ₩61,549 | ₩61,117 | ₩61,117 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,218 | ₩61,250 | ₩60,218 | ₩61,062 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩59,013 | ₩59,977 | ₩59,013 | ₩59,917 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,866 | ₩59,214 | ₩58,772 | ₩59,120 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,281 | ₩58,946 | ₩58,281 | ₩58,879 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,751 | ₩58,384 | ₩57,338 | ₩57,338 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,781 | ₩58,250 | ₩57,781 | ₩58,170 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,464 | ₩58,464 | ₩57,848 | ₩58,077 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,895 | ₩58,049 | ₩57,895 | ₩58,049 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,156 | ₩58,156 | ₩57,868 | ₩58,089 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,832 | ₩58,893 | ₩58,812 | ₩58,839 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩58,953 | ₩58,986 | ₩58,839 | ₩58,933 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,424 | ₩58,464 | ₩58,156 | ₩58,277 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,518 | ₩58,612 | ₩58,129 | ₩58,129 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,080 | ₩59,080 | ₩58,571 | ₩58,933 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,281 | ₩59,415 | ₩59,060 | ₩59,415 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,652 | ₩58,973 | ₩58,652 | ₩58,968 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,846 | ₩58,846 | ₩58,558 | ₩58,558 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩58,933 | ₩59,154 | ₩58,933 | ₩59,140 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,866 | ₩58,899 | ₩58,772 | ₩58,854 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,116 | ₩58,478 | ₩58,116 | ₩58,478 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,558 | ₩58,678 | ₩58,504 | ₩58,504 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,638 | ₩58,866 | ₩58,638 | ₩58,812 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,692 | ₩58,692 | ₩58,022 | ₩58,334 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,123 | ₩58,678 | ₩58,123 | ₩58,466 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,129 | ₩58,451 | ₩58,116 | ₩58,368 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,518 | ₩57,929 | ₩57,313 | ₩57,313 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,714 | ₩57,714 | ₩57,299 | ₩57,500 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,152 | ₩57,326 | ₩57,088 | ₩57,151 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,701 | ₩57,714 | ₩57,169 | ₩57,272 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,554 | ₩57,688 | ₩57,272 | ₩57,440 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,076 | ₩58,103 | ₩57,902 | ₩58,076 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩57,982 | ₩58,370 | ₩57,982 | ₩58,304 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,424 | ₩58,437 | ₩57,531 | ₩57,650 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,712 | ₩58,712 | ₩58,357 | ₩58,403 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,471 | ₩58,866 | ₩58,471 | ₩58,669 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,313 | ₩57,875 | ₩57,313 | ₩57,676 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,804 | ₩57,661 | ₩56,563 | ₩57,567 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,663 | ₩56,964 | ₩56,502 | ₩56,502 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,487 | ₩57,487 | ₩56,348 | ₩57,412 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,862 | ₩58,036 | ₩57,487 | ₩57,500 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,504 | ₩58,504 | ₩57,433 | ₩57,500 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,719 | ₩59,173 | ₩58,478 | ₩59,017 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,732 | ₩58,973 | ₩58,719 | ₩58,810 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩58,973 | ₩59,161 | ₩58,973 | ₩59,063 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,692 | ₩59,094 | ₩58,652 | ₩58,973 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,665 | ₩58,786 | ₩58,625 | ₩58,700 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,156 | ₩58,719 | ₩58,156 | ₩58,719 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,170 | ₩58,411 | ₩58,142 | ₩58,344 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,049 | ₩58,290 | ₩58,036 | ₩58,277 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,741 | ₩57,755 | ₩57,507 | ₩57,554 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,400 | ₩57,480 | ₩57,299 | ₩57,406 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,563 | ₩57,192 | ₩56,563 | ₩57,122 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,409 | ₩56,683 | ₩56,354 | ₩56,496 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩57,005 | ₩57,005 | ₩56,549 | ₩56,884 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,339 | ₩57,554 | ₩57,179 | ₩57,246 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,835 | ₩58,049 | ₩57,835 | ₩57,996 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,734 | ₩57,821 | ₩57,674 | ₩57,741 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,871 | ₩57,447 | ₩56,857 | ₩57,384 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,447 | ₩57,554 | ₩57,373 | ₩57,473 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,272 | ₩57,339 | ₩57,139 | ₩57,260 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,118 | ₩57,125 | ₩56,549 | ₩56,723 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,837 | ₩56,991 | ₩56,831 | ₩56,991 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,067 | ₩56,228 | ₩56,024 | ₩56,024 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,438 | ₩55,773 | ₩55,264 | ₩55,331 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,773 | ₩55,773 | ₩55,451 | ₩55,471 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩54,956 | ₩55,358 | ₩54,956 | ₩55,277 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,835 | ₩54,956 | ₩54,675 | ₩54,942 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,130 | ₩55,250 | ₩55,090 | ₩55,224 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,371 | ₩55,545 | ₩55,304 | ₩55,411 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩54,929 | ₩55,291 | ₩54,922 | ₩55,224 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,063 | ₩55,063 | ₩54,581 | ₩54,747 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩54,983 | ₩55,210 | ₩54,862 | ₩55,050 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩54,929 | ₩54,996 | ₩54,447 | ₩54,514 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,875 | ₩54,969 | ₩54,795 | ₩54,829 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,103 | ₩55,103 | ₩54,916 | ₩55,017 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,260 | ₩54,313 | ₩54,099 | ₩54,258 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩53,938 | ₩54,233 | ₩53,898 | ₩54,215 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,704 | ₩53,818 | ₩53,664 | ₩53,768 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,505 | ₩53,041 | ₩52,505 | ₩53,041 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,572 | ₩52,572 | ₩52,331 | ₩52,418 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,822 | ₩52,571 | ₩51,822 | ₩52,495 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,144 | ₩52,185 | ₩51,782 | ₩52,009 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩50,001 | ₩50,557 | ₩49,974 | ₩50,557 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,390 | ₩50,617 | ₩50,390 | ₩50,497 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,033 | ₩50,273 | ₩49,964 | ₩50,273 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,430 | ₩50,631 | ₩50,162 | ₩50,297 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,024 | ₩49,744 | ₩48,876 | ₩49,744 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,508 | ₩48,662 | ₩48,046 | ₩48,662 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,796 | ₩48,930 | ₩48,334 | ₩48,432 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩50,001 | ₩50,001 | ₩49,399 | ₩49,399 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,256 | ₩50,457 | ₩50,229 | ₩50,390 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,854 | ₩50,336 | ₩49,854 | ₩50,149 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,276 | ₩50,590 | ₩50,276 | ₩50,390 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,162 | ₩50,162 | ₩49,492 | ₩49,727 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,483 | ₩50,831 | ₩50,242 | ₩50,831 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,200 | ₩51,200 | ₩50,698 | ₩50,791 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,464 | ₩51,514 | ₩51,375 | ₩51,488 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,367 | ₩51,394 | ₩51,099 | ₩51,233 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,153 | ₩51,153 | ₩50,457 | ₩50,590 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,300 | ₩51,300 | ₩50,881 | ₩50,939 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,702 | ₩51,782 | ₩51,501 | ₩51,753 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,648 | ₩52,211 | ₩51,314 | ₩51,314 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,537 | ₩51,742 | ₩50,483 | ₩51,220 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,380 | ₩51,461 | ₩50,711 | ₩50,711 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩51,970 | ₩51,970 | ₩51,571 | ₩51,903 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,329 | ₩52,492 | ₩51,836 | ₩51,836 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,380 | ₩52,010 | ₩51,344 | ₩51,729 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,796 | ₩52,572 | ₩51,796 | ₩51,930 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,211 | ₩52,505 | ₩51,970 | ₩51,970 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,161 | ₩53,161 | ₩52,371 | ₩52,371 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,894 | ₩53,255 | ₩52,733 | ₩52,733 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,425 | ₩53,503 | ₩52,425 | ₩52,532 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,028 | ₩55,023 | ₩52,224 | ₩52,438 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,211 | ₩53,028 | ₩52,211 | ₩53,028 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,278 | ₩52,465 | ₩52,117 | ₩52,465 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,546 | ₩53,202 | ₩52,546 | ₩53,202 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,813 | ₩52,733 | ₩51,813 | ₩52,733 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩51,983 | ₩52,452 | ₩51,983 | ₩52,118 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,251 | ₩52,318 | ₩51,622 | ₩51,622 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,295 | ₩53,295 | ₩52,894 | ₩52,934 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,228 | ₩53,242 | ₩52,867 | ₩52,974 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,054 | ₩53,282 | ₩53,054 | ₩53,228 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,559 | ₩53,108 | ₩52,492 | ₩53,108 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩51,983 | ₩52,238 | ₩51,822 | ₩51,822 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,255 | ₩53,255 | ₩52,331 | ₩52,663 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,710 | ₩53,710 | ₩52,693 | ₩53,041 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,510 | ₩53,670 | ₩53,469 | ₩53,577 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,583 | ₩53,583 | ₩53,028 | ₩53,295 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,800 | ₩53,538 | ₩52,800 | ₩53,538 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,563 | ₩53,630 | ₩53,457 | ₩53,617 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,376 | ₩53,536 | ₩53,269 | ₩53,496 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩52,934 | ₩53,088 | ₩52,934 | ₩52,987 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,760 | ₩52,804 | ₩52,612 | ₩52,760 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,666 | ₩52,693 | ₩52,465 | ₩52,666 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,769 | ₩52,505 | ₩51,769 | ₩52,371 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,742 | ₩52,077 | ₩51,501 | ₩51,541 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,563 | ₩53,014 | ₩52,479 | ₩53,014 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,706 | ₩52,733 | ₩52,398 | ₩52,433 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,586 | ₩52,586 | ₩51,956 | ₩52,304 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,760 | ₩52,773 | ₩52,345 | ₩52,539 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,612 | ₩53,403 | ₩52,612 | ₩53,403 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,706 | ₩52,974 | ₩52,706 | ₩52,894 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,492 | ₩52,572 | ₩52,345 | ₩52,559 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,733 | ₩52,840 | ₩52,493 | ₩52,579 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,396 | ₩52,586 | ₩52,238 | ₩52,532 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩51,930 | ₩52,492 | ₩51,930 | ₩52,492 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,745 | ₩51,745 | ₩51,314 | ₩51,581 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,608 | ₩51,675 | ₩51,387 | ₩51,387 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,675 | ₩51,916 | ₩51,675 | ₩51,785 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,809 | ₩51,930 | ₩51,662 | ₩51,755 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩51,972 | ₩52,077 | ₩51,930 | ₩51,990 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,824 | ₩52,104 | ₩51,821 | ₩51,976 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,380 | ₩51,817 | ₩51,380 | ₩51,817 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,530 | ₩51,662 | ₩51,528 | ₩51,613 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,604 | ₩51,314 | ₩50,604 | ₩51,314 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,577 | ₩50,671 | ₩50,390 | ₩50,631 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,631 | ₩50,631 | ₩50,015 | ₩50,032 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,510 | ₩50,657 | ₩50,483 | ₩50,657 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,858 | ₩50,916 | ₩50,751 | ₩50,807 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,119 | ₩51,119 | ₩50,657 | ₩50,702 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,220 | ₩51,394 | ₩51,180 | ₩51,367 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,718 | ₩51,129 | ₩50,698 | ₩51,129 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,765 | ₩50,805 | ₩50,671 | ₩50,690 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,746 | ₩50,746 | ₩50,577 | ₩50,627 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,657 | ₩50,872 | ₩50,657 | ₩50,872 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,544 | ₩50,694 | ₩50,523 | ₩50,627 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,470 | ₩50,711 | ₩50,470 | ₩50,560 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,607 | ₩50,711 | ₩50,550 | ₩50,577 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,564 | ₩50,724 | ₩50,336 | ₩50,352 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,403 | ₩50,698 | ₩50,403 | ₩50,572 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,296 | ₩50,590 | ₩50,296 | ₩50,432 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,358 | ₩50,068 | ₩49,292 | ₩50,008 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,559 | ₩49,693 | ₩49,519 | ₩49,600 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,568 | ₩49,131 | ₩48,294 | ₩48,796 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩49,961 | ₩49,961 | ₩48,218 | ₩48,306 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,439 | ₩49,439 | ₩48,903 | ₩49,080 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,756 | ₩49,305 | ₩48,756 | ₩48,984 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,881 | ₩49,881 | ₩49,152 | ₩49,277 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,183 | ₩50,216 | ₩49,849 | ₩49,849 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,577 | ₩50,577 | ₩49,719 | ₩49,745 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,651 | ₩50,751 | ₩50,537 | ₩50,653 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,349 | ₩50,582 | ₩50,202 | ₩50,577 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,323 | ₩50,550 | ₩50,182 | ₩50,523 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,915 | ₩49,586 | ₩48,915 | ₩49,586 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,606 | ₩49,606 | ₩49,288 | ₩49,288 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,874 | ₩50,149 | ₩49,874 | ₩49,914 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,028 | ₩50,149 | ₩49,733 | ₩49,814 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,189 | ₩50,376 | ₩50,189 | ₩50,336 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,349 | ₩50,443 | ₩50,162 | ₩50,268 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,376 | ₩50,607 | ₩50,202 | ₩50,269 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,684 | ₩50,734 | ₩50,390 | ₩50,514 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,304 | ₩50,684 | ₩50,304 | ₩50,537 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,189 | ₩50,390 | ₩50,149 | ₩50,344 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,814 | ₩49,854 | ₩49,733 | ₩49,774 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,332 | ₩49,519 | ₩49,332 | ₩49,397 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,318 | ₩49,332 | ₩48,903 | ₩49,211 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,425 | ₩49,466 | ₩49,345 | ₩49,399 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,263 | ₩49,424 | ₩49,263 | ₩49,333 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,678 | ₩48,950 | ₩48,649 | ₩48,844 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩49,010 | ₩49,104 | ₩48,381 | ₩48,559 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,104 | ₩49,104 | ₩48,535 | ₩48,718 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,876 | ₩49,010 | ₩48,729 | ₩48,729 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,796 | ₩48,922 | ₩48,796 | ₩48,874 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,626 | ₩49,626 | ₩48,167 | ₩48,368 | -2.54% | 1.2만 |
|---|