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 | ₩61,919 | ₩62,108 | ₩61,919 | ₩62,068 | +0.24% | 5천 |
| 2026.10.08 | ₩61,720 | ₩61,934 | ₩61,519 | ₩61,610 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,693 | ₩62,041 | ₩61,693 | ₩62,041 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,228 | ₩62,817 | ₩62,088 | ₩62,161 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,573 | ₩61,907 | ₩61,573 | ₩61,675 | +0.17% | 8천 |
| 2026.10.02 | ₩61,272 | ₩61,399 | ₩61,227 | ₩61,386 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,490 | ₩60,871 | ₩60,490 | ₩60,864 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,145 | ₩61,145 | ₩60,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,690 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩60,904 | ₩60,904 | ₩60,730 | ₩60,851 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,158 | ₩61,158 | ₩60,924 | ₩61,025 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,164 | ₩61,546 | ₩61,164 | ₩61,466 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,597 | ₩61,054 | ₩60,597 | ₩61,037 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩60,907 | ₩61,105 | ₩60,907 | ₩61,025 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,546 | ₩61,693 | ₩61,466 | ₩61,588 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,419 | ₩61,707 | ₩61,386 | ₩61,625 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,476 | ₩60,650 | ₩60,343 | ₩60,650 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,490 | ₩60,570 | ₩60,383 | ₩60,511 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,229 | ₩60,329 | ₩59,513 | ₩59,730 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,808 | ₩59,995 | ₩59,808 | ₩59,888 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,329 | ₩60,383 | ₩60,289 | ₩60,296 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩60,864 | ₩60,944 | ₩60,771 | ₩60,837 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,282 | ₩60,289 | ₩60,115 | ₩60,262 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,717 | ₩60,717 | ₩60,387 | ₩60,557 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,023 | ₩61,038 | ₩60,777 | ₩60,777 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,038 | ₩61,225 | ₩61,038 | ₩61,199 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,784 | ₩61,332 | ₩60,784 | ₩61,305 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,262 | ₩60,730 | ₩60,262 | ₩60,583 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,296 | ₩60,343 | ₩60,249 | ₩60,249 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,638 | ₩60,797 | ₩60,563 | ₩60,637 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩60,958 | ₩61,038 | ₩60,931 | ₩61,011 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,797 | ₩61,212 | ₩60,797 | ₩61,145 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,824 | ₩60,985 | ₩60,756 | ₩60,878 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,744 | ₩60,958 | ₩60,690 | ₩60,958 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,697 | ₩60,784 | ₩60,583 | ₩60,717 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,697 | ₩60,851 | ₩60,697 | ₩60,800 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩60,878 | ₩60,951 | ₩60,436 | ₩60,503 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,165 | ₩61,199 | ₩60,904 | ₩60,959 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,118 | ₩61,158 | ₩61,025 | ₩61,025 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,707 | ₩61,733 | ₩61,479 | ₩61,533 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩61,854 | ₩61,854 | ₩61,560 | ₩61,680 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,600 | ₩61,720 | ₩61,600 | ₩61,680 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,439 | ₩61,479 | ₩61,293 | ₩61,299 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,305 | ₩61,319 | ₩60,998 | ₩61,065 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩60,891 | ₩61,453 | ₩60,891 | ₩61,277 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,065 | ₩61,292 | ₩61,051 | ₩61,212 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,205 | ₩61,205 | ₩60,784 | ₩60,863 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,372 | ₩61,471 | ₩61,039 | ₩61,039 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,142 | ₩61,172 | ₩60,142 | ₩60,985 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩58,938 | ₩59,901 | ₩58,938 | ₩59,841 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,791 | ₩59,139 | ₩58,698 | ₩59,045 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,207 | ₩58,871 | ₩58,207 | ₩58,805 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,677 | ₩58,310 | ₩57,265 | ₩57,265 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,708 | ₩58,176 | ₩57,708 | ₩58,096 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,390 | ₩58,390 | ₩57,775 | ₩58,004 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,822 | ₩57,975 | ₩57,822 | ₩57,975 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,082 | ₩58,082 | ₩57,795 | ₩58,016 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,758 | ₩58,818 | ₩58,738 | ₩58,764 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩58,878 | ₩58,912 | ₩58,764 | ₩58,858 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,350 | ₩58,390 | ₩58,082 | ₩58,203 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,444 | ₩58,537 | ₩58,056 | ₩58,056 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,005 | ₩59,005 | ₩58,497 | ₩58,858 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,206 | ₩59,340 | ₩58,985 | ₩59,340 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,577 | ₩58,898 | ₩58,577 | ₩58,893 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,771 | ₩58,771 | ₩58,484 | ₩58,484 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩58,858 | ₩59,079 | ₩58,858 | ₩59,065 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,791 | ₩58,825 | ₩58,698 | ₩58,779 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,042 | ₩58,403 | ₩58,042 | ₩58,403 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,484 | ₩58,604 | ₩58,430 | ₩58,430 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,564 | ₩58,791 | ₩58,564 | ₩58,738 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,617 | ₩58,617 | ₩57,949 | ₩58,260 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,049 | ₩58,604 | ₩58,049 | ₩58,391 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,056 | ₩58,377 | ₩58,042 | ₩58,294 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,444 | ₩57,855 | ₩57,240 | ₩57,240 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,641 | ₩57,641 | ₩57,226 | ₩57,427 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,079 | ₩57,253 | ₩57,015 | ₩57,078 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,628 | ₩57,641 | ₩57,097 | ₩57,200 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,481 | ₩57,614 | ₩57,200 | ₩57,367 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,002 | ₩58,029 | ₩57,828 | ₩58,002 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩57,909 | ₩58,296 | ₩57,909 | ₩58,230 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,350 | ₩58,363 | ₩57,458 | ₩57,577 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,637 | ₩58,637 | ₩58,283 | ₩58,328 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,397 | ₩58,791 | ₩58,397 | ₩58,595 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,240 | ₩57,802 | ₩57,240 | ₩57,602 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,732 | ₩57,588 | ₩56,491 | ₩57,494 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,591 | ₩56,892 | ₩56,431 | ₩56,431 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,414 | ₩57,414 | ₩56,277 | ₩57,339 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,788 | ₩57,962 | ₩57,414 | ₩57,427 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,430 | ₩58,430 | ₩57,360 | ₩57,427 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,644 | ₩59,097 | ₩58,403 | ₩58,942 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,657 | ₩58,898 | ₩58,644 | ₩58,735 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩58,898 | ₩59,085 | ₩58,898 | ₩58,988 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,617 | ₩59,019 | ₩58,577 | ₩58,898 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,591 | ₩58,711 | ₩58,550 | ₩58,625 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,082 | ₩58,644 | ₩58,082 | ₩58,644 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,096 | ₩58,337 | ₩58,068 | ₩58,270 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩57,975 | ₩58,216 | ₩57,962 | ₩58,203 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,668 | ₩57,681 | ₩57,434 | ₩57,481 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,327 | ₩57,407 | ₩57,226 | ₩57,333 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,491 | ₩57,119 | ₩56,491 | ₩57,050 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,337 | ₩56,611 | ₩56,282 | ₩56,424 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩56,932 | ₩56,932 | ₩56,478 | ₩56,812 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,267 | ₩57,481 | ₩57,106 | ₩57,173 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,761 | ₩57,975 | ₩57,761 | ₩57,922 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,661 | ₩57,748 | ₩57,601 | ₩57,668 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,799 | ₩57,374 | ₩56,785 | ₩57,311 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,374 | ₩57,481 | ₩57,300 | ₩57,400 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,200 | ₩57,267 | ₩57,066 | ₩57,188 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,046 | ₩57,053 | ₩56,478 | ₩56,651 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,765 | ₩56,919 | ₩56,758 | ₩56,919 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩55,996 | ₩56,157 | ₩55,953 | ₩55,953 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,368 | ₩55,702 | ₩55,194 | ₩55,261 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,702 | ₩55,702 | ₩55,381 | ₩55,401 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩54,886 | ₩55,287 | ₩54,886 | ₩55,207 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,766 | ₩54,886 | ₩54,605 | ₩54,873 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,060 | ₩55,180 | ₩55,020 | ₩55,154 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,301 | ₩55,475 | ₩55,234 | ₩55,341 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩54,859 | ₩55,220 | ₩54,853 | ₩55,154 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩54,993 | ₩54,993 | ₩54,512 | ₩54,677 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩54,913 | ₩55,140 | ₩54,792 | ₩54,980 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩54,859 | ₩54,926 | ₩54,378 | ₩54,445 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,806 | ₩54,899 | ₩54,726 | ₩54,759 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,033 | ₩55,033 | ₩54,846 | ₩54,948 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,191 | ₩54,244 | ₩54,030 | ₩54,189 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩53,870 | ₩54,164 | ₩53,830 | ₩54,147 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,636 | ₩53,749 | ₩53,596 | ₩53,700 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,439 | ₩52,974 | ₩52,439 | ₩52,974 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,506 | ₩52,506 | ₩52,265 | ₩52,352 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,757 | ₩52,504 | ₩51,757 | ₩52,428 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,078 | ₩52,119 | ₩51,716 | ₩51,943 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩49,938 | ₩50,493 | ₩49,911 | ₩50,493 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,326 | ₩50,553 | ₩50,326 | ₩50,433 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩49,970 | ₩50,209 | ₩49,900 | ₩50,209 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,366 | ₩50,566 | ₩50,098 | ₩50,233 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩48,961 | ₩49,681 | ₩48,814 | ₩49,681 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,447 | ₩48,600 | ₩47,985 | ₩48,600 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,734 | ₩48,868 | ₩48,273 | ₩48,370 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩49,938 | ₩49,938 | ₩49,336 | ₩49,336 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,192 | ₩50,392 | ₩50,165 | ₩50,326 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,791 | ₩50,272 | ₩49,791 | ₩50,085 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,212 | ₩50,526 | ₩50,212 | ₩50,326 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,098 | ₩50,098 | ₩49,430 | ₩49,664 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,419 | ₩50,767 | ₩50,178 | ₩50,767 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,135 | ₩51,135 | ₩50,633 | ₩50,727 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,398 | ₩51,449 | ₩51,310 | ₩51,422 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,302 | ₩51,329 | ₩51,034 | ₩51,168 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,088 | ₩51,088 | ₩50,392 | ₩50,526 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,235 | ₩51,235 | ₩50,816 | ₩50,874 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,636 | ₩51,716 | ₩51,436 | ₩51,687 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,583 | ₩52,144 | ₩51,248 | ₩51,248 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,473 | ₩51,676 | ₩50,419 | ₩51,155 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,315 | ₩51,396 | ₩50,647 | ₩50,647 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩51,904 | ₩51,904 | ₩51,505 | ₩51,837 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,262 | ₩52,425 | ₩51,770 | ₩51,770 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,315 | ₩51,944 | ₩51,279 | ₩51,663 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,730 | ₩52,506 | ₩51,730 | ₩51,864 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,144 | ₩52,439 | ₩51,904 | ₩51,904 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,094 | ₩53,094 | ₩52,305 | ₩52,305 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,827 | ₩53,188 | ₩52,666 | ₩52,666 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,358 | ₩53,435 | ₩52,358 | ₩52,465 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩52,960 | ₩54,953 | ₩52,158 | ₩52,372 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,144 | ₩52,960 | ₩52,144 | ₩52,960 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,211 | ₩52,399 | ₩52,051 | ₩52,399 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,479 | ₩53,134 | ₩52,479 | ₩53,134 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,747 | ₩52,666 | ₩51,747 | ₩52,666 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩51,917 | ₩52,385 | ₩51,917 | ₩52,052 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,185 | ₩52,251 | ₩51,556 | ₩51,556 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,228 | ₩53,228 | ₩52,827 | ₩52,867 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,161 | ₩53,174 | ₩52,800 | ₩52,907 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩52,987 | ₩53,214 | ₩52,987 | ₩53,161 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,492 | ₩53,040 | ₩52,425 | ₩53,040 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩51,917 | ₩52,171 | ₩51,757 | ₩51,757 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,188 | ₩53,188 | ₩52,265 | ₩52,596 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,642 | ₩53,642 | ₩52,626 | ₩52,974 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,442 | ₩53,602 | ₩53,402 | ₩53,509 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,515 | ₩53,515 | ₩52,960 | ₩53,228 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,733 | ₩53,470 | ₩52,733 | ₩53,470 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,495 | ₩53,562 | ₩53,390 | ₩53,549 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,308 | ₩53,468 | ₩53,201 | ₩53,428 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩52,867 | ₩53,020 | ₩52,867 | ₩52,920 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,693 | ₩52,737 | ₩52,546 | ₩52,693 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,599 | ₩52,626 | ₩52,399 | ₩52,599 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,703 | ₩52,439 | ₩51,703 | ₩52,305 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,676 | ₩52,011 | ₩51,436 | ₩51,476 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,496 | ₩52,947 | ₩52,412 | ₩52,947 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,639 | ₩52,666 | ₩52,332 | ₩52,366 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,519 | ₩52,519 | ₩51,890 | ₩52,238 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,693 | ₩52,706 | ₩52,278 | ₩52,472 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,546 | ₩53,335 | ₩52,546 | ₩53,335 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,639 | ₩52,907 | ₩52,639 | ₩52,827 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,425 | ₩52,506 | ₩52,278 | ₩52,492 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,666 | ₩52,773 | ₩52,427 | ₩52,512 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,329 | ₩52,519 | ₩52,171 | ₩52,465 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩51,864 | ₩52,425 | ₩51,864 | ₩52,425 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,679 | ₩51,679 | ₩51,248 | ₩51,516 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,543 | ₩51,609 | ₩51,322 | ₩51,322 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,609 | ₩51,850 | ₩51,609 | ₩51,719 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,743 | ₩51,864 | ₩51,596 | ₩51,690 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩51,906 | ₩52,011 | ₩51,864 | ₩51,924 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,758 | ₩52,037 | ₩51,755 | ₩51,910 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,315 | ₩51,751 | ₩51,315 | ₩51,751 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,465 | ₩51,596 | ₩51,462 | ₩51,548 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,540 | ₩51,248 | ₩50,540 | ₩51,248 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,513 | ₩50,606 | ₩50,326 | ₩50,566 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,566 | ₩50,566 | ₩49,951 | ₩49,969 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,446 | ₩50,593 | ₩50,419 | ₩50,593 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,794 | ₩50,851 | ₩50,687 | ₩50,743 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,054 | ₩51,054 | ₩50,593 | ₩50,637 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,155 | ₩51,329 | ₩51,115 | ₩51,302 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,653 | ₩51,064 | ₩50,633 | ₩51,064 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,700 | ₩50,740 | ₩50,606 | ₩50,625 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,681 | ₩50,681 | ₩50,513 | ₩50,562 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,593 | ₩50,807 | ₩50,593 | ₩50,807 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,479 | ₩50,629 | ₩50,459 | ₩50,562 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,406 | ₩50,647 | ₩50,406 | ₩50,495 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,542 | ₩50,647 | ₩50,486 | ₩50,513 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,499 | ₩50,660 | ₩50,272 | ₩50,288 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,339 | ₩50,633 | ₩50,339 | ₩50,507 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,232 | ₩50,526 | ₩50,232 | ₩50,368 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,296 | ₩50,005 | ₩49,229 | ₩49,944 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,496 | ₩49,630 | ₩49,456 | ₩49,537 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,507 | ₩49,068 | ₩48,233 | ₩48,734 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩49,898 | ₩49,898 | ₩48,156 | ₩48,245 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,376 | ₩49,376 | ₩48,841 | ₩49,018 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,694 | ₩49,242 | ₩48,694 | ₩48,921 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,817 | ₩49,817 | ₩49,090 | ₩49,214 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,120 | ₩50,152 | ₩49,785 | ₩49,785 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,513 | ₩50,513 | ₩49,656 | ₩49,682 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,586 | ₩50,687 | ₩50,473 | ₩50,589 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,285 | ₩50,518 | ₩50,138 | ₩50,513 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,259 | ₩50,486 | ₩50,118 | ₩50,459 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,853 | ₩49,523 | ₩48,853 | ₩49,523 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,543 | ₩49,543 | ₩49,225 | ₩49,225 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,811 | ₩50,085 | ₩49,811 | ₩49,851 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩49,965 | ₩50,085 | ₩49,670 | ₩49,751 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,125 | ₩50,312 | ₩50,125 | ₩50,272 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,285 | ₩50,379 | ₩50,098 | ₩50,204 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,312 | ₩50,542 | ₩50,138 | ₩50,205 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,620 | ₩50,669 | ₩50,326 | ₩50,450 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,240 | ₩50,620 | ₩50,240 | ₩50,473 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,125 | ₩50,326 | ₩50,085 | ₩50,280 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,751 | ₩49,791 | ₩49,670 | ₩49,710 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,269 | ₩49,456 | ₩49,269 | ₩49,335 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,256 | ₩49,269 | ₩48,841 | ₩49,149 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,363 | ₩49,403 | ₩49,282 | ₩49,336 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,201 | ₩49,361 | ₩49,201 | ₩49,270 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,616 | ₩48,888 | ₩48,587 | ₩48,782 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩48,948 | ₩49,042 | ₩48,320 | ₩48,497 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,042 | ₩49,042 | ₩48,473 | ₩48,657 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,814 | ₩48,948 | ₩48,667 | ₩48,667 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,734 | ₩48,860 | ₩48,734 | ₩48,812 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,563 | ₩49,563 | ₩48,106 | ₩48,306 | -2.54% | 1.2만 |
|---|