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 | ₩62,007 | ₩62,196 | ₩62,007 | ₩62,156 | +0.24% | 5천 |
| 2026.10.08 | ₩61,808 | ₩62,022 | ₩61,607 | ₩61,698 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,781 | ₩62,129 | ₩61,781 | ₩62,129 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,317 | ₩62,906 | ₩62,176 | ₩62,250 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,660 | ₩61,995 | ₩61,660 | ₩61,762 | +0.17% | 8천 |
| 2026.10.02 | ₩61,359 | ₩61,486 | ₩61,314 | ₩61,473 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,576 | ₩60,957 | ₩60,576 | ₩60,951 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,232 | ₩61,232 | ₩60,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,777 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩60,991 | ₩60,991 | ₩60,817 | ₩60,937 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,245 | ₩61,245 | ₩61,011 | ₩61,111 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,251 | ₩61,634 | ₩61,251 | ₩61,553 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,683 | ₩61,141 | ₩60,683 | ₩61,123 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩60,993 | ₩61,192 | ₩60,993 | ₩61,111 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,634 | ₩61,781 | ₩61,553 | ₩61,675 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,506 | ₩61,794 | ₩61,473 | ₩61,713 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,562 | ₩60,736 | ₩60,428 | ₩60,736 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,576 | ₩60,656 | ₩60,468 | ₩60,597 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,314 | ₩60,415 | ₩59,598 | ₩59,815 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,893 | ₩60,080 | ₩59,893 | ₩59,973 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,415 | ₩60,468 | ₩60,375 | ₩60,381 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩60,951 | ₩61,031 | ₩60,857 | ₩60,924 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,368 | ₩60,375 | ₩60,201 | ₩60,348 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,803 | ₩60,803 | ₩60,473 | ₩60,643 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,110 | ₩61,125 | ₩60,864 | ₩60,864 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,125 | ₩61,312 | ₩61,125 | ₩61,285 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,870 | ₩61,419 | ₩60,870 | ₩61,393 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,348 | ₩60,817 | ₩60,348 | ₩60,669 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,381 | ₩60,428 | ₩60,335 | ₩60,335 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,724 | ₩60,884 | ₩60,649 | ₩60,723 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,044 | ₩61,125 | ₩61,018 | ₩61,098 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,884 | ₩61,299 | ₩60,884 | ₩61,232 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,910 | ₩61,071 | ₩60,842 | ₩60,964 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,830 | ₩61,044 | ₩60,777 | ₩61,044 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,783 | ₩60,870 | ₩60,669 | ₩60,803 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,783 | ₩60,937 | ₩60,783 | ₩60,886 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩60,964 | ₩61,038 | ₩60,522 | ₩60,589 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,252 | ₩61,285 | ₩60,991 | ₩61,046 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,205 | ₩61,245 | ₩61,111 | ₩61,111 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,794 | ₩61,821 | ₩61,567 | ₩61,620 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩61,942 | ₩61,942 | ₩61,647 | ₩61,768 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,687 | ₩61,808 | ₩61,687 | ₩61,768 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,527 | ₩61,567 | ₩61,381 | ₩61,386 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,393 | ₩61,406 | ₩61,085 | ₩61,152 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩60,977 | ₩61,540 | ₩60,977 | ₩61,364 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,152 | ₩61,379 | ₩61,138 | ₩61,299 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,292 | ₩61,292 | ₩60,870 | ₩60,949 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,460 | ₩61,559 | ₩61,126 | ₩61,126 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,227 | ₩61,259 | ₩60,227 | ₩61,071 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩59,022 | ₩59,986 | ₩59,022 | ₩59,926 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,875 | ₩59,223 | ₩58,781 | ₩59,129 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,289 | ₩58,955 | ₩58,289 | ₩58,888 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,759 | ₩58,393 | ₩57,347 | ₩57,347 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,790 | ₩58,259 | ₩57,790 | ₩58,178 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,473 | ₩58,473 | ₩57,857 | ₩58,086 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,904 | ₩58,058 | ₩57,904 | ₩58,058 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,165 | ₩58,165 | ₩57,877 | ₩58,098 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,841 | ₩58,902 | ₩58,821 | ₩58,848 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩58,962 | ₩58,995 | ₩58,848 | ₩58,942 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,433 | ₩58,473 | ₩58,165 | ₩58,285 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,527 | ₩58,620 | ₩58,138 | ₩58,138 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,089 | ₩59,089 | ₩58,580 | ₩58,942 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,290 | ₩59,424 | ₩59,069 | ₩59,424 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,660 | ₩58,982 | ₩58,660 | ₩58,977 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,855 | ₩58,855 | ₩58,567 | ₩58,567 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩58,942 | ₩59,163 | ₩58,942 | ₩59,149 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,875 | ₩58,908 | ₩58,781 | ₩58,863 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,125 | ₩58,486 | ₩58,125 | ₩58,486 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,567 | ₩58,687 | ₩58,513 | ₩58,513 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,647 | ₩58,875 | ₩58,647 | ₩58,821 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,701 | ₩58,701 | ₩58,031 | ₩58,343 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,131 | ₩58,687 | ₩58,131 | ₩58,474 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,138 | ₩58,460 | ₩58,125 | ₩58,377 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,526 | ₩57,937 | ₩57,321 | ₩57,321 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,723 | ₩57,723 | ₩57,308 | ₩57,509 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,160 | ₩57,335 | ₩57,096 | ₩57,159 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,710 | ₩57,723 | ₩57,178 | ₩57,281 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,562 | ₩57,696 | ₩57,281 | ₩57,448 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,085 | ₩58,111 | ₩57,910 | ₩58,085 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩57,991 | ₩58,379 | ₩57,991 | ₩58,312 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,433 | ₩58,446 | ₩57,539 | ₩57,659 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,721 | ₩58,721 | ₩58,366 | ₩58,411 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,480 | ₩58,875 | ₩58,480 | ₩58,678 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,321 | ₩57,884 | ₩57,321 | ₩57,684 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,812 | ₩57,669 | ₩56,571 | ₩57,576 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,672 | ₩56,973 | ₩56,511 | ₩56,511 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,495 | ₩57,495 | ₩56,357 | ₩57,420 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,870 | ₩58,044 | ₩57,495 | ₩57,509 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,513 | ₩58,513 | ₩57,442 | ₩57,509 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,727 | ₩59,181 | ₩58,486 | ₩59,026 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,741 | ₩58,982 | ₩58,727 | ₩58,818 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩58,982 | ₩59,169 | ₩58,982 | ₩59,072 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,701 | ₩59,102 | ₩58,660 | ₩58,982 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,674 | ₩58,794 | ₩58,634 | ₩58,709 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,165 | ₩58,727 | ₩58,165 | ₩58,727 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,178 | ₩58,419 | ₩58,150 | ₩58,352 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,058 | ₩58,299 | ₩58,044 | ₩58,285 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,750 | ₩57,763 | ₩57,515 | ₩57,562 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,408 | ₩57,489 | ₩57,308 | ₩57,415 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,571 | ₩57,201 | ₩56,571 | ₩57,131 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,417 | ₩56,692 | ₩56,362 | ₩56,504 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩57,013 | ₩57,013 | ₩56,558 | ₩56,893 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,348 | ₩57,562 | ₩57,187 | ₩57,254 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,844 | ₩58,058 | ₩57,844 | ₩58,004 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,743 | ₩57,830 | ₩57,683 | ₩57,750 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,879 | ₩57,455 | ₩56,866 | ₩57,392 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,455 | ₩57,562 | ₩57,381 | ₩57,482 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,281 | ₩57,348 | ₩57,147 | ₩57,269 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,127 | ₩57,134 | ₩56,558 | ₩56,732 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,846 | ₩57,000 | ₩56,839 | ₩57,000 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,076 | ₩56,236 | ₩56,033 | ₩56,033 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,446 | ₩55,781 | ₩55,272 | ₩55,339 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,781 | ₩55,781 | ₩55,460 | ₩55,480 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩54,964 | ₩55,366 | ₩54,964 | ₩55,285 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,844 | ₩54,964 | ₩54,683 | ₩54,951 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,138 | ₩55,259 | ₩55,098 | ₩55,232 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,379 | ₩55,553 | ₩55,312 | ₩55,419 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩54,937 | ₩55,299 | ₩54,931 | ₩55,232 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,071 | ₩55,071 | ₩54,589 | ₩54,755 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩54,991 | ₩55,219 | ₩54,870 | ₩55,058 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩54,937 | ₩55,004 | ₩54,455 | ₩54,522 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,884 | ₩54,977 | ₩54,803 | ₩54,837 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,111 | ₩55,111 | ₩54,924 | ₩55,026 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,268 | ₩54,321 | ₩54,107 | ₩54,266 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩53,946 | ₩54,241 | ₩53,906 | ₩54,223 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,712 | ₩53,826 | ₩53,672 | ₩53,776 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,513 | ₩53,049 | ₩52,513 | ₩53,049 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,580 | ₩52,580 | ₩52,339 | ₩52,426 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,830 | ₩52,579 | ₩51,830 | ₩52,502 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,152 | ₩52,193 | ₩51,790 | ₩52,016 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩50,009 | ₩50,565 | ₩49,982 | ₩50,565 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,397 | ₩50,625 | ₩50,397 | ₩50,504 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,041 | ₩50,281 | ₩49,971 | ₩50,281 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,437 | ₩50,638 | ₩50,169 | ₩50,305 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,031 | ₩49,752 | ₩48,884 | ₩49,752 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,515 | ₩48,669 | ₩48,053 | ₩48,669 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,803 | ₩48,937 | ₩48,341 | ₩48,439 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩50,009 | ₩50,009 | ₩49,406 | ₩49,406 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,263 | ₩50,464 | ₩50,236 | ₩50,397 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,861 | ₩50,344 | ₩49,861 | ₩50,156 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,283 | ₩50,598 | ₩50,283 | ₩50,397 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,169 | ₩50,169 | ₩49,500 | ₩49,734 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,491 | ₩50,839 | ₩50,250 | ₩50,839 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,207 | ₩51,207 | ₩50,705 | ₩50,799 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,471 | ₩51,522 | ₩51,383 | ₩51,495 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,375 | ₩51,402 | ₩51,107 | ₩51,241 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,160 | ₩51,160 | ₩50,464 | ₩50,598 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,308 | ₩51,308 | ₩50,889 | ₩50,946 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,710 | ₩51,790 | ₩51,509 | ₩51,760 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,656 | ₩52,219 | ₩51,321 | ₩51,321 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,544 | ₩51,750 | ₩50,491 | ₩51,227 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,388 | ₩51,469 | ₩50,719 | ₩50,719 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩51,977 | ₩51,977 | ₩51,578 | ₩51,910 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,336 | ₩52,500 | ₩51,844 | ₩51,844 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,388 | ₩52,018 | ₩51,352 | ₩51,736 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,803 | ₩52,580 | ₩51,803 | ₩51,937 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,219 | ₩52,513 | ₩51,977 | ₩51,977 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,169 | ₩53,169 | ₩52,379 | ₩52,379 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,902 | ₩53,263 | ₩52,741 | ₩52,741 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,433 | ₩53,511 | ₩52,433 | ₩52,540 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,035 | ₩55,031 | ₩52,232 | ₩52,446 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,219 | ₩53,035 | ₩52,219 | ₩53,035 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,285 | ₩52,473 | ₩52,125 | ₩52,473 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,553 | ₩53,210 | ₩52,553 | ₩53,210 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,821 | ₩52,741 | ₩51,821 | ₩52,741 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩51,991 | ₩52,460 | ₩51,991 | ₩52,126 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,259 | ₩52,326 | ₩51,629 | ₩51,629 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,303 | ₩53,303 | ₩52,902 | ₩52,942 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,236 | ₩53,250 | ₩52,875 | ₩52,982 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,062 | ₩53,290 | ₩53,062 | ₩53,236 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,567 | ₩53,116 | ₩52,500 | ₩53,116 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩51,991 | ₩52,245 | ₩51,830 | ₩51,830 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,263 | ₩53,263 | ₩52,339 | ₩52,671 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,719 | ₩53,719 | ₩52,701 | ₩53,049 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,518 | ₩53,678 | ₩53,477 | ₩53,585 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,591 | ₩53,591 | ₩53,035 | ₩53,303 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,808 | ₩53,546 | ₩52,808 | ₩53,546 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,571 | ₩53,638 | ₩53,465 | ₩53,625 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,384 | ₩53,544 | ₩53,277 | ₩53,504 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩52,942 | ₩53,096 | ₩52,942 | ₩52,995 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,768 | ₩52,812 | ₩52,620 | ₩52,768 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,674 | ₩52,701 | ₩52,473 | ₩52,674 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,777 | ₩52,513 | ₩51,777 | ₩52,379 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,750 | ₩52,085 | ₩51,509 | ₩51,549 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,571 | ₩53,022 | ₩52,486 | ₩53,022 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,714 | ₩52,741 | ₩52,406 | ₩52,441 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,594 | ₩52,594 | ₩51,964 | ₩52,312 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,768 | ₩52,781 | ₩52,352 | ₩52,547 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,620 | ₩53,410 | ₩52,620 | ₩53,410 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,714 | ₩52,982 | ₩52,714 | ₩52,902 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,500 | ₩52,580 | ₩52,352 | ₩52,567 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,741 | ₩52,848 | ₩52,501 | ₩52,587 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,403 | ₩52,594 | ₩52,245 | ₩52,540 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩51,937 | ₩52,500 | ₩51,937 | ₩52,500 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,752 | ₩51,752 | ₩51,321 | ₩51,589 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,616 | ₩51,683 | ₩51,395 | ₩51,395 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,683 | ₩51,924 | ₩51,683 | ₩51,793 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,817 | ₩51,937 | ₩51,669 | ₩51,763 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩51,980 | ₩52,085 | ₩51,937 | ₩51,998 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,831 | ₩52,111 | ₩51,829 | ₩51,984 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,388 | ₩51,825 | ₩51,388 | ₩51,825 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,538 | ₩51,669 | ₩51,535 | ₩51,621 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,611 | ₩51,321 | ₩50,611 | ₩51,321 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,585 | ₩50,678 | ₩50,397 | ₩50,638 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,638 | ₩50,638 | ₩50,022 | ₩50,040 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,518 | ₩50,665 | ₩50,491 | ₩50,665 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,866 | ₩50,923 | ₩50,759 | ₩50,815 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,127 | ₩51,127 | ₩50,665 | ₩50,709 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,227 | ₩51,402 | ₩51,187 | ₩51,375 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,725 | ₩51,136 | ₩50,705 | ₩51,136 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,772 | ₩50,812 | ₩50,678 | ₩50,697 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,753 | ₩50,753 | ₩50,585 | ₩50,634 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,665 | ₩50,879 | ₩50,665 | ₩50,879 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,551 | ₩50,701 | ₩50,531 | ₩50,634 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,477 | ₩50,719 | ₩50,477 | ₩50,567 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,614 | ₩50,719 | ₩50,558 | ₩50,585 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,571 | ₩50,732 | ₩50,344 | ₩50,360 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,410 | ₩50,705 | ₩50,410 | ₩50,579 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,303 | ₩50,598 | ₩50,303 | ₩50,440 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,366 | ₩50,076 | ₩49,299 | ₩50,015 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,567 | ₩49,701 | ₩49,527 | ₩49,607 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,576 | ₩49,138 | ₩48,301 | ₩48,803 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩49,969 | ₩49,969 | ₩48,225 | ₩48,313 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,446 | ₩49,446 | ₩48,911 | ₩49,087 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,763 | ₩49,312 | ₩48,763 | ₩48,991 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,888 | ₩49,888 | ₩49,160 | ₩49,284 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,191 | ₩50,223 | ₩49,856 | ₩49,856 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,585 | ₩50,585 | ₩49,726 | ₩49,753 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,658 | ₩50,759 | ₩50,544 | ₩50,661 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,357 | ₩50,590 | ₩50,210 | ₩50,585 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,330 | ₩50,558 | ₩50,190 | ₩50,531 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,923 | ₩49,594 | ₩48,923 | ₩49,594 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,614 | ₩49,614 | ₩49,295 | ₩49,295 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,881 | ₩50,156 | ₩49,881 | ₩49,922 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,036 | ₩50,156 | ₩49,741 | ₩49,821 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,196 | ₩50,384 | ₩50,196 | ₩50,344 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,357 | ₩50,451 | ₩50,169 | ₩50,275 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,384 | ₩50,614 | ₩50,210 | ₩50,277 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,692 | ₩50,741 | ₩50,397 | ₩50,522 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,311 | ₩50,692 | ₩50,311 | ₩50,544 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,196 | ₩50,397 | ₩50,156 | ₩50,352 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,821 | ₩49,861 | ₩49,741 | ₩49,781 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,339 | ₩49,527 | ₩49,339 | ₩49,405 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,326 | ₩49,339 | ₩48,911 | ₩49,219 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,433 | ₩49,473 | ₩49,352 | ₩49,406 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,271 | ₩49,431 | ₩49,271 | ₩49,340 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,686 | ₩48,957 | ₩48,656 | ₩48,852 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩49,018 | ₩49,111 | ₩48,388 | ₩48,566 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,111 | ₩49,111 | ₩48,542 | ₩48,726 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,884 | ₩49,018 | ₩48,736 | ₩48,736 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,803 | ₩48,929 | ₩48,803 | ₩48,881 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,634 | ₩49,634 | ₩48,174 | ₩48,375 | -2.54% | 1.2만 |
|---|