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 | ₩61,970 | ₩62,159 | ₩61,970 | ₩62,119 | +0.24% | 5천 |
| 2026.10.08 | ₩61,771 | ₩61,985 | ₩61,570 | ₩61,661 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,744 | ₩62,092 | ₩61,744 | ₩62,092 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,279 | ₩62,868 | ₩62,139 | ₩62,213 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,624 | ₩61,958 | ₩61,624 | ₩61,725 | +0.17% | 8천 |
| 2026.10.02 | ₩61,322 | ₩61,450 | ₩61,277 | ₩61,436 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,539 | ₩60,921 | ₩60,539 | ₩60,914 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,195 | ₩61,195 | ₩60,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,740 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩60,954 | ₩60,954 | ₩60,780 | ₩60,901 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,209 | ₩61,209 | ₩60,974 | ₩61,075 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,214 | ₩61,597 | ₩61,214 | ₩61,517 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,647 | ₩61,104 | ₩60,647 | ₩61,087 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩60,957 | ₩61,155 | ₩60,957 | ₩61,075 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,597 | ₩61,744 | ₩61,517 | ₩61,638 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,470 | ₩61,757 | ₩61,436 | ₩61,676 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,526 | ₩60,700 | ₩60,392 | ₩60,700 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,539 | ₩60,620 | ₩60,432 | ₩60,561 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,278 | ₩60,379 | ₩59,562 | ₩59,779 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,857 | ₩60,044 | ₩59,857 | ₩59,937 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,379 | ₩60,432 | ₩60,339 | ₩60,345 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩60,914 | ₩60,995 | ₩60,821 | ₩60,887 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,332 | ₩60,339 | ₩60,165 | ₩60,312 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,767 | ₩60,767 | ₩60,436 | ₩60,606 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,074 | ₩61,088 | ₩60,827 | ₩60,827 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,088 | ₩61,276 | ₩61,088 | ₩61,249 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,834 | ₩61,383 | ₩60,834 | ₩61,356 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,312 | ₩60,780 | ₩60,312 | ₩60,633 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,345 | ₩60,392 | ₩60,299 | ₩60,299 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,688 | ₩60,847 | ₩60,613 | ₩60,687 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,008 | ₩61,088 | ₩60,981 | ₩61,061 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,847 | ₩61,262 | ₩60,847 | ₩61,195 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,874 | ₩61,035 | ₩60,806 | ₩60,928 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,794 | ₩61,008 | ₩60,740 | ₩61,008 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,747 | ₩60,834 | ₩60,633 | ₩60,767 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,747 | ₩60,901 | ₩60,747 | ₩60,850 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩60,928 | ₩61,001 | ₩60,486 | ₩60,553 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,215 | ₩61,249 | ₩60,954 | ₩61,009 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,169 | ₩61,209 | ₩61,075 | ₩61,075 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,757 | ₩61,784 | ₩61,530 | ₩61,583 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩61,905 | ₩61,905 | ₩61,610 | ₩61,731 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,650 | ₩61,771 | ₩61,650 | ₩61,731 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,490 | ₩61,530 | ₩61,344 | ₩61,349 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,356 | ₩61,369 | ₩61,048 | ₩61,115 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩60,941 | ₩61,503 | ₩60,941 | ₩61,328 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,115 | ₩61,343 | ₩61,102 | ₩61,262 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,256 | ₩61,256 | ₩60,834 | ₩60,913 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,423 | ₩61,522 | ₩61,090 | ₩61,090 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,191 | ₩61,222 | ₩60,191 | ₩61,035 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩58,987 | ₩59,951 | ₩58,987 | ₩59,890 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,840 | ₩59,188 | ₩58,746 | ₩59,094 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,255 | ₩58,920 | ₩58,255 | ₩58,853 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,725 | ₩58,358 | ₩57,312 | ₩57,312 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,755 | ₩58,224 | ₩57,755 | ₩58,144 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,438 | ₩58,438 | ₩57,822 | ₩58,051 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,869 | ₩58,023 | ₩57,869 | ₩58,023 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,130 | ₩58,130 | ₩57,842 | ₩58,063 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,806 | ₩58,866 | ₩58,786 | ₩58,813 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩58,927 | ₩58,960 | ₩58,813 | ₩58,907 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,398 | ₩58,438 | ₩58,130 | ₩58,251 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,492 | ₩58,585 | ₩58,103 | ₩58,103 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,054 | ₩59,054 | ₩58,545 | ₩58,907 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,255 | ₩59,388 | ₩59,034 | ₩59,388 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,625 | ₩58,947 | ₩58,625 | ₩58,941 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,820 | ₩58,820 | ₩58,532 | ₩58,532 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩58,907 | ₩59,127 | ₩58,907 | ₩59,114 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,840 | ₩58,873 | ₩58,746 | ₩58,828 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,090 | ₩58,451 | ₩58,090 | ₩58,451 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,532 | ₩58,652 | ₩58,478 | ₩58,478 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,612 | ₩58,840 | ₩58,612 | ₩58,786 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,666 | ₩58,666 | ₩57,996 | ₩58,308 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,097 | ₩58,652 | ₩58,097 | ₩58,439 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,103 | ₩58,425 | ₩58,090 | ₩58,342 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,492 | ₩57,903 | ₩57,287 | ₩57,287 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,688 | ₩57,688 | ₩57,274 | ₩57,474 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,126 | ₩57,300 | ₩57,062 | ₩57,125 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,675 | ₩57,688 | ₩57,144 | ₩57,247 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,528 | ₩57,662 | ₩57,247 | ₩57,414 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,050 | ₩58,077 | ₩57,876 | ₩58,050 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩57,956 | ₩58,344 | ₩57,956 | ₩58,277 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,398 | ₩58,411 | ₩57,505 | ₩57,624 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,686 | ₩58,686 | ₩58,331 | ₩58,376 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,445 | ₩58,840 | ₩58,445 | ₩58,643 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,287 | ₩57,849 | ₩57,287 | ₩57,650 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,778 | ₩57,635 | ₩56,537 | ₩57,541 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,638 | ₩56,939 | ₩56,477 | ₩56,477 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,461 | ₩57,461 | ₩56,323 | ₩57,386 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,836 | ₩58,010 | ₩57,461 | ₩57,474 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,478 | ₩58,478 | ₩57,407 | ₩57,474 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,692 | ₩59,146 | ₩58,451 | ₩58,991 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,706 | ₩58,947 | ₩58,692 | ₩58,783 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩58,947 | ₩59,134 | ₩58,947 | ₩59,036 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,666 | ₩59,067 | ₩58,625 | ₩58,947 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,639 | ₩58,759 | ₩58,599 | ₩58,674 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,130 | ₩58,692 | ₩58,130 | ₩58,692 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,144 | ₩58,384 | ₩58,115 | ₩58,318 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,023 | ₩58,264 | ₩58,010 | ₩58,251 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,715 | ₩57,729 | ₩57,481 | ₩57,528 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,374 | ₩57,454 | ₩57,274 | ₩57,381 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,537 | ₩57,166 | ₩56,537 | ₩57,097 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,383 | ₩56,658 | ₩56,329 | ₩56,470 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩56,979 | ₩56,979 | ₩56,524 | ₩56,859 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,314 | ₩57,528 | ₩57,153 | ₩57,220 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,809 | ₩58,023 | ₩57,809 | ₩57,970 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,709 | ₩57,796 | ₩57,648 | ₩57,715 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,845 | ₩57,421 | ₩56,832 | ₩57,358 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,421 | ₩57,528 | ₩57,347 | ₩57,448 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,247 | ₩57,314 | ₩57,113 | ₩57,235 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,093 | ₩57,100 | ₩56,524 | ₩56,698 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,812 | ₩56,966 | ₩56,805 | ₩56,966 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,042 | ₩56,203 | ₩55,999 | ₩55,999 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,413 | ₩55,748 | ₩55,239 | ₩55,306 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,748 | ₩55,748 | ₩55,426 | ₩55,447 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩54,931 | ₩55,333 | ₩54,931 | ₩55,252 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,811 | ₩54,931 | ₩54,650 | ₩54,918 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,105 | ₩55,226 | ₩55,065 | ₩55,199 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,346 | ₩55,520 | ₩55,279 | ₩55,386 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩54,904 | ₩55,266 | ₩54,898 | ₩55,199 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,038 | ₩55,038 | ₩54,556 | ₩54,722 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩54,958 | ₩55,186 | ₩54,838 | ₩55,025 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩54,904 | ₩54,971 | ₩54,423 | ₩54,490 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,851 | ₩54,945 | ₩54,771 | ₩54,804 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,078 | ₩55,078 | ₩54,891 | ₩54,993 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,235 | ₩54,289 | ₩54,075 | ₩54,234 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩53,914 | ₩54,208 | ₩53,874 | ₩54,191 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,680 | ₩53,794 | ₩53,640 | ₩53,744 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,482 | ₩53,017 | ₩52,482 | ₩53,017 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,549 | ₩52,549 | ₩52,308 | ₩52,395 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,799 | ₩52,547 | ₩51,799 | ₩52,471 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,120 | ₩52,162 | ₩51,759 | ₩51,985 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩49,979 | ₩50,534 | ₩49,952 | ₩50,534 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,367 | ₩50,595 | ₩50,367 | ₩50,474 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,011 | ₩50,251 | ₩49,941 | ₩50,251 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,407 | ₩50,608 | ₩50,139 | ₩50,275 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,002 | ₩49,722 | ₩48,855 | ₩49,722 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,486 | ₩48,640 | ₩48,025 | ₩48,640 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,774 | ₩48,908 | ₩48,312 | ₩48,410 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩49,979 | ₩49,979 | ₩49,377 | ₩49,377 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,233 | ₩50,434 | ₩50,206 | ₩50,367 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,832 | ₩50,313 | ₩49,832 | ₩50,126 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,253 | ₩50,568 | ₩50,253 | ₩50,367 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,139 | ₩50,139 | ₩49,470 | ₩49,704 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,461 | ₩50,809 | ₩50,220 | ₩50,809 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,177 | ₩51,177 | ₩50,675 | ₩50,769 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,440 | ₩51,491 | ₩51,352 | ₩51,465 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,344 | ₩51,371 | ₩51,076 | ₩51,210 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,130 | ₩51,130 | ₩50,434 | ₩50,568 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,277 | ₩51,277 | ₩50,858 | ₩50,916 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,679 | ₩51,759 | ₩51,478 | ₩51,730 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,625 | ₩52,187 | ₩51,291 | ₩51,291 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,514 | ₩51,719 | ₩50,461 | ₩51,197 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,357 | ₩51,438 | ₩50,688 | ₩50,688 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩51,946 | ₩51,946 | ₩51,548 | ₩51,879 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,305 | ₩52,468 | ₩51,813 | ₩51,813 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,357 | ₩51,987 | ₩51,321 | ₩51,705 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,772 | ₩52,549 | ₩51,772 | ₩51,906 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,187 | ₩52,482 | ₩51,946 | ₩51,946 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,138 | ₩53,138 | ₩52,348 | ₩52,348 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,870 | ₩53,231 | ₩52,709 | ₩52,709 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,401 | ₩53,479 | ₩52,401 | ₩52,509 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,004 | ₩54,998 | ₩52,201 | ₩52,415 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,187 | ₩53,004 | ₩52,187 | ₩53,004 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,254 | ₩52,442 | ₩52,094 | ₩52,442 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,522 | ₩53,178 | ₩52,522 | ₩53,178 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,790 | ₩52,709 | ₩51,790 | ₩52,709 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩51,960 | ₩52,428 | ₩51,960 | ₩52,095 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,227 | ₩52,294 | ₩51,598 | ₩51,598 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,272 | ₩53,272 | ₩52,870 | ₩52,910 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,205 | ₩53,218 | ₩52,843 | ₩52,950 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,031 | ₩53,258 | ₩53,031 | ₩53,205 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,535 | ₩53,084 | ₩52,468 | ₩53,084 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩51,960 | ₩52,214 | ₩51,799 | ₩51,799 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,231 | ₩53,231 | ₩52,308 | ₩52,640 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,686 | ₩53,686 | ₩52,669 | ₩53,017 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,486 | ₩53,646 | ₩53,446 | ₩53,553 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,559 | ₩53,559 | ₩53,004 | ₩53,272 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,776 | ₩53,514 | ₩52,776 | ₩53,514 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,539 | ₩53,606 | ₩53,433 | ₩53,593 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,352 | ₩53,512 | ₩53,245 | ₩53,472 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩52,910 | ₩53,064 | ₩52,910 | ₩52,964 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,736 | ₩52,780 | ₩52,589 | ₩52,736 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,642 | ₩52,669 | ₩52,442 | ₩52,642 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,746 | ₩52,482 | ₩51,746 | ₩52,348 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,719 | ₩52,053 | ₩51,478 | ₩51,518 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,539 | ₩52,990 | ₩52,455 | ₩52,990 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,683 | ₩52,709 | ₩52,375 | ₩52,410 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,562 | ₩52,562 | ₩51,933 | ₩52,281 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,736 | ₩52,749 | ₩52,321 | ₩52,515 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,589 | ₩53,379 | ₩52,589 | ₩53,379 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,683 | ₩52,950 | ₩52,683 | ₩52,870 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,468 | ₩52,549 | ₩52,321 | ₩52,535 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,709 | ₩52,816 | ₩52,470 | ₩52,555 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,372 | ₩52,562 | ₩52,214 | ₩52,509 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩51,906 | ₩52,468 | ₩51,906 | ₩52,468 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,722 | ₩51,722 | ₩51,291 | ₩51,558 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,585 | ₩51,652 | ₩51,364 | ₩51,364 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,652 | ₩51,893 | ₩51,652 | ₩51,762 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,786 | ₩51,906 | ₩51,639 | ₩51,732 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩51,949 | ₩52,053 | ₩51,906 | ₩51,966 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,801 | ₩52,080 | ₩51,798 | ₩51,953 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,357 | ₩51,794 | ₩51,357 | ₩51,794 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,507 | ₩51,639 | ₩51,505 | ₩51,590 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,581 | ₩51,291 | ₩50,581 | ₩51,291 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,554 | ₩50,648 | ₩50,367 | ₩50,608 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,608 | ₩50,608 | ₩49,992 | ₩50,010 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,487 | ₩50,635 | ₩50,461 | ₩50,635 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,835 | ₩50,893 | ₩50,728 | ₩50,785 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,096 | ₩51,096 | ₩50,635 | ₩50,679 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,197 | ₩51,371 | ₩51,157 | ₩51,344 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,695 | ₩51,106 | ₩50,675 | ₩51,106 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,742 | ₩50,782 | ₩50,648 | ₩50,667 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,723 | ₩50,723 | ₩50,554 | ₩50,604 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,635 | ₩50,849 | ₩50,635 | ₩50,849 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,521 | ₩50,671 | ₩50,501 | ₩50,604 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,447 | ₩50,688 | ₩50,447 | ₩50,537 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,584 | ₩50,688 | ₩50,528 | ₩50,554 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,541 | ₩50,702 | ₩50,313 | ₩50,330 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,380 | ₩50,675 | ₩50,380 | ₩50,549 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,273 | ₩50,568 | ₩50,273 | ₩50,410 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,336 | ₩50,046 | ₩49,269 | ₩49,986 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,537 | ₩49,671 | ₩49,497 | ₩49,577 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,547 | ₩49,109 | ₩48,272 | ₩48,774 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩49,939 | ₩49,939 | ₩48,196 | ₩48,284 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,417 | ₩49,417 | ₩48,881 | ₩49,058 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,734 | ₩49,283 | ₩48,734 | ₩48,962 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,858 | ₩49,858 | ₩49,130 | ₩49,255 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,161 | ₩50,193 | ₩49,826 | ₩49,826 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,554 | ₩50,554 | ₩49,696 | ₩49,723 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,628 | ₩50,728 | ₩50,514 | ₩50,631 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,327 | ₩50,560 | ₩50,180 | ₩50,554 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,300 | ₩50,528 | ₩50,160 | ₩50,501 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,893 | ₩49,564 | ₩48,893 | ₩49,564 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,584 | ₩49,584 | ₩49,265 | ₩49,265 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,852 | ₩50,126 | ₩49,852 | ₩49,892 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,006 | ₩50,126 | ₩49,711 | ₩49,791 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,166 | ₩50,354 | ₩50,166 | ₩50,313 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,327 | ₩50,421 | ₩50,139 | ₩50,245 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,354 | ₩50,584 | ₩50,180 | ₩50,247 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,661 | ₩50,711 | ₩50,367 | ₩50,491 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,281 | ₩50,661 | ₩50,281 | ₩50,514 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,166 | ₩50,367 | ₩50,126 | ₩50,321 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,791 | ₩49,832 | ₩49,711 | ₩49,751 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,310 | ₩49,497 | ₩49,310 | ₩49,375 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,296 | ₩49,310 | ₩48,881 | ₩49,189 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,403 | ₩49,443 | ₩49,323 | ₩49,377 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,241 | ₩49,402 | ₩49,241 | ₩49,311 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,656 | ₩48,928 | ₩48,627 | ₩48,822 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩48,988 | ₩49,082 | ₩48,359 | ₩48,537 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,082 | ₩49,082 | ₩48,513 | ₩48,697 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,855 | ₩48,988 | ₩48,707 | ₩48,707 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,774 | ₩48,900 | ₩48,774 | ₩48,852 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,604 | ₩49,604 | ₩48,145 | ₩48,346 | -2.54% | 1.2만 |
|---|