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 | ₩62,093 | ₩62,283 | ₩62,093 | ₩62,242 | +0.24% | 5천 |
| 2026.10.08 | ₩61,894 | ₩62,108 | ₩61,692 | ₩61,784 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,867 | ₩62,215 | ₩61,867 | ₩62,215 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,403 | ₩62,993 | ₩62,262 | ₩62,336 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,746 | ₩62,081 | ₩61,746 | ₩61,848 | +0.17% | 8천 |
| 2026.10.02 | ₩61,444 | ₩61,572 | ₩61,399 | ₩61,558 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,660 | ₩61,042 | ₩60,660 | ₩61,035 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,317 | ₩61,317 | ₩60,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,861 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩61,076 | ₩61,076 | ₩60,901 | ₩61,022 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,330 | ₩61,330 | ₩61,096 | ₩61,196 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,336 | ₩61,719 | ₩61,336 | ₩61,639 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,767 | ₩61,226 | ₩60,767 | ₩61,208 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩61,078 | ₩61,277 | ₩61,078 | ₩61,196 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,719 | ₩61,867 | ₩61,639 | ₩61,761 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,592 | ₩61,880 | ₩61,558 | ₩61,798 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,646 | ₩60,821 | ₩60,512 | ₩60,821 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,660 | ₩60,740 | ₩60,552 | ₩60,681 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,398 | ₩60,499 | ₩59,681 | ₩59,898 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,976 | ₩60,164 | ₩59,976 | ₩60,056 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,499 | ₩60,552 | ₩60,459 | ₩60,465 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩61,035 | ₩61,116 | ₩60,941 | ₩61,008 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,452 | ₩60,459 | ₩60,284 | ₩60,432 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,888 | ₩60,888 | ₩60,556 | ₩60,727 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,195 | ₩61,210 | ₩60,948 | ₩60,948 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,210 | ₩61,397 | ₩61,210 | ₩61,371 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,955 | ₩61,505 | ₩60,955 | ₩61,478 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,432 | ₩60,901 | ₩60,432 | ₩60,754 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,465 | ₩60,512 | ₩60,418 | ₩60,418 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,809 | ₩60,968 | ₩60,734 | ₩60,807 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,129 | ₩61,210 | ₩61,102 | ₩61,183 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,968 | ₩61,384 | ₩60,968 | ₩61,317 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,995 | ₩61,156 | ₩60,927 | ₩61,049 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,915 | ₩61,129 | ₩60,861 | ₩61,129 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,868 | ₩60,955 | ₩60,754 | ₩60,888 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,868 | ₩61,022 | ₩60,868 | ₩60,971 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩61,049 | ₩61,122 | ₩60,606 | ₩60,673 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,337 | ₩61,371 | ₩61,076 | ₩61,131 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,290 | ₩61,330 | ₩61,196 | ₩61,196 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,880 | ₩61,907 | ₩61,652 | ₩61,706 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩62,028 | ₩62,028 | ₩61,733 | ₩61,853 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,773 | ₩61,894 | ₩61,773 | ₩61,853 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,612 | ₩61,652 | ₩61,466 | ₩61,471 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,478 | ₩61,491 | ₩61,169 | ₩61,236 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩61,062 | ₩61,625 | ₩61,062 | ₩61,450 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,236 | ₩61,464 | ₩61,223 | ₩61,384 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,377 | ₩61,377 | ₩60,955 | ₩61,034 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,545 | ₩61,644 | ₩61,211 | ₩61,211 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,311 | ₩61,344 | ₩60,311 | ₩61,156 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩59,104 | ₩60,070 | ₩59,104 | ₩60,009 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,957 | ₩59,305 | ₩58,863 | ₩59,211 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,370 | ₩59,037 | ₩58,370 | ₩58,970 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,839 | ₩58,474 | ₩57,426 | ₩57,426 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,870 | ₩58,340 | ₩57,870 | ₩58,259 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,554 | ₩58,554 | ₩57,937 | ₩58,167 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,984 | ₩58,138 | ₩57,984 | ₩58,138 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,246 | ₩58,246 | ₩57,957 | ₩58,179 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,923 | ₩58,983 | ₩58,903 | ₩58,930 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩59,044 | ₩59,077 | ₩58,930 | ₩59,024 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,514 | ₩58,554 | ₩58,246 | ₩58,366 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,608 | ₩58,702 | ₩58,219 | ₩58,219 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,171 | ₩59,171 | ₩58,661 | ₩59,024 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,372 | ₩59,506 | ₩59,151 | ₩59,506 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,742 | ₩59,064 | ₩58,742 | ₩59,058 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,936 | ₩58,936 | ₩58,648 | ₩58,648 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩59,024 | ₩59,245 | ₩59,024 | ₩59,231 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,957 | ₩58,990 | ₩58,863 | ₩58,944 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,205 | ₩58,568 | ₩58,205 | ₩58,568 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,648 | ₩58,769 | ₩58,594 | ₩58,594 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,729 | ₩58,957 | ₩58,729 | ₩58,903 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,782 | ₩58,782 | ₩58,112 | ₩58,424 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,212 | ₩58,769 | ₩58,212 | ₩58,556 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,219 | ₩58,541 | ₩58,205 | ₩58,458 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,606 | ₩58,018 | ₩57,401 | ₩57,401 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,803 | ₩57,803 | ₩57,387 | ₩57,589 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,240 | ₩57,414 | ₩57,175 | ₩57,239 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,790 | ₩57,803 | ₩57,257 | ₩57,361 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,642 | ₩57,776 | ₩57,361 | ₩57,528 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,165 | ₩58,192 | ₩57,991 | ₩58,165 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩58,071 | ₩58,460 | ₩58,071 | ₩58,393 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,514 | ₩58,527 | ₩57,619 | ₩57,739 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,802 | ₩58,802 | ₩58,447 | ₩58,492 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,561 | ₩58,957 | ₩58,561 | ₩58,759 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,401 | ₩57,964 | ₩57,401 | ₩57,764 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,891 | ₩57,749 | ₩56,650 | ₩57,656 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,750 | ₩57,052 | ₩56,589 | ₩56,589 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,575 | ₩57,575 | ₩56,435 | ₩57,500 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,951 | ₩58,125 | ₩57,575 | ₩57,589 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,594 | ₩58,594 | ₩57,521 | ₩57,589 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,809 | ₩59,264 | ₩58,568 | ₩59,108 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,822 | ₩59,064 | ₩58,809 | ₩58,900 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩59,064 | ₩59,252 | ₩59,064 | ₩59,154 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,782 | ₩59,185 | ₩58,742 | ₩59,064 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,755 | ₩58,876 | ₩58,715 | ₩58,790 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,246 | ₩58,809 | ₩58,246 | ₩58,809 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,259 | ₩58,501 | ₩58,231 | ₩58,433 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,138 | ₩58,380 | ₩58,125 | ₩58,366 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,830 | ₩57,843 | ₩57,595 | ₩57,642 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,488 | ₩57,568 | ₩57,387 | ₩57,495 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,650 | ₩57,280 | ₩56,650 | ₩57,210 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,496 | ₩56,770 | ₩56,441 | ₩56,583 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩57,092 | ₩57,092 | ₩56,636 | ₩56,972 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,428 | ₩57,642 | ₩57,267 | ₩57,334 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,924 | ₩58,138 | ₩57,924 | ₩58,085 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,823 | ₩57,910 | ₩57,763 | ₩57,830 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,958 | ₩57,535 | ₩56,945 | ₩57,472 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,535 | ₩57,642 | ₩57,461 | ₩57,562 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,361 | ₩57,428 | ₩57,226 | ₩57,348 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,206 | ₩57,213 | ₩56,636 | ₩56,811 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,925 | ₩57,079 | ₩56,918 | ₩57,079 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,154 | ₩56,314 | ₩56,111 | ₩56,111 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,523 | ₩55,858 | ₩55,349 | ₩55,416 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,858 | ₩55,858 | ₩55,537 | ₩55,557 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩55,040 | ₩55,443 | ₩55,040 | ₩55,362 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,920 | ₩55,040 | ₩54,759 | ₩55,027 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,215 | ₩55,335 | ₩55,174 | ₩55,309 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,456 | ₩55,630 | ₩55,389 | ₩55,496 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩55,014 | ₩55,376 | ₩55,007 | ₩55,309 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,148 | ₩55,148 | ₩54,665 | ₩54,831 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩55,067 | ₩55,295 | ₩54,947 | ₩55,134 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩55,014 | ₩55,081 | ₩54,531 | ₩54,598 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,960 | ₩55,054 | ₩54,879 | ₩54,913 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,188 | ₩55,188 | ₩55,000 | ₩55,102 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,343 | ₩54,397 | ₩54,182 | ₩54,342 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩54,021 | ₩54,316 | ₩53,981 | ₩54,299 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,786 | ₩53,900 | ₩53,746 | ₩53,851 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,586 | ₩53,123 | ₩52,586 | ₩53,123 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,653 | ₩52,653 | ₩52,412 | ₩52,499 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,902 | ₩52,652 | ₩51,902 | ₩52,575 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,224 | ₩52,266 | ₩51,862 | ₩52,089 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩50,078 | ₩50,635 | ₩50,051 | ₩50,635 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,467 | ₩50,695 | ₩50,467 | ₩50,574 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,110 | ₩50,350 | ₩50,041 | ₩50,350 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,507 | ₩50,709 | ₩50,239 | ₩50,375 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,099 | ₩49,821 | ₩48,952 | ₩49,821 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,583 | ₩48,737 | ₩48,120 | ₩48,737 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,871 | ₩49,005 | ₩48,408 | ₩48,506 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩50,078 | ₩50,078 | ₩49,475 | ₩49,475 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,333 | ₩50,534 | ₩50,306 | ₩50,467 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,931 | ₩50,413 | ₩49,931 | ₩50,226 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,353 | ₩50,668 | ₩50,353 | ₩50,467 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,239 | ₩50,239 | ₩49,569 | ₩49,803 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,561 | ₩50,910 | ₩50,320 | ₩50,910 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,278 | ₩51,278 | ₩50,776 | ₩50,869 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,543 | ₩51,594 | ₩51,454 | ₩51,567 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,446 | ₩51,473 | ₩51,178 | ₩51,312 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,232 | ₩51,232 | ₩50,534 | ₩50,668 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,379 | ₩51,379 | ₩50,959 | ₩51,017 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,781 | ₩51,862 | ₩51,580 | ₩51,832 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,728 | ₩52,291 | ₩51,392 | ₩51,392 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,615 | ₩51,822 | ₩50,561 | ₩51,299 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,460 | ₩51,540 | ₩50,789 | ₩50,789 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩52,050 | ₩52,050 | ₩51,650 | ₩51,983 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,409 | ₩52,573 | ₩51,916 | ₩51,916 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,460 | ₩52,090 | ₩51,423 | ₩51,808 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,875 | ₩52,653 | ₩51,875 | ₩52,009 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,291 | ₩52,586 | ₩52,050 | ₩52,050 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,243 | ₩53,243 | ₩52,452 | ₩52,452 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,975 | ₩53,337 | ₩52,814 | ₩52,814 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,506 | ₩53,585 | ₩52,506 | ₩52,613 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,109 | ₩55,107 | ₩52,304 | ₩52,519 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,291 | ₩53,109 | ₩52,291 | ₩53,109 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,358 | ₩52,546 | ₩52,197 | ₩52,546 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,626 | ₩53,283 | ₩52,626 | ₩53,283 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,893 | ₩52,814 | ₩51,893 | ₩52,814 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩52,063 | ₩52,532 | ₩52,063 | ₩52,199 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,331 | ₩52,398 | ₩51,701 | ₩51,701 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,377 | ₩53,377 | ₩52,975 | ₩53,015 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,310 | ₩53,324 | ₩52,948 | ₩53,056 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,136 | ₩53,364 | ₩53,136 | ₩53,310 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,640 | ₩53,190 | ₩52,573 | ₩53,190 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩52,063 | ₩52,318 | ₩51,902 | ₩51,902 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,337 | ₩53,337 | ₩52,412 | ₩52,744 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,793 | ₩53,793 | ₩52,774 | ₩53,123 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,592 | ₩53,753 | ₩53,552 | ₩53,659 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,666 | ₩53,666 | ₩53,109 | ₩53,377 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,881 | ₩53,620 | ₩52,881 | ₩53,620 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,646 | ₩53,713 | ₩53,540 | ₩53,699 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,458 | ₩53,619 | ₩53,351 | ₩53,579 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩53,015 | ₩53,169 | ₩53,015 | ₩53,069 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,841 | ₩52,885 | ₩52,693 | ₩52,841 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,747 | ₩52,774 | ₩52,546 | ₩52,747 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,848 | ₩52,586 | ₩51,848 | ₩52,452 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,822 | ₩52,157 | ₩51,580 | ₩51,620 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,644 | ₩53,096 | ₩52,559 | ₩53,096 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,787 | ₩52,814 | ₩52,479 | ₩52,514 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,667 | ₩52,667 | ₩52,036 | ₩52,385 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,841 | ₩52,854 | ₩52,425 | ₩52,620 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,693 | ₩53,485 | ₩52,693 | ₩53,485 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,787 | ₩53,056 | ₩52,787 | ₩52,975 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,573 | ₩52,653 | ₩52,425 | ₩52,640 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,814 | ₩52,921 | ₩52,574 | ₩52,660 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,476 | ₩52,667 | ₩52,318 | ₩52,613 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩52,009 | ₩52,573 | ₩52,009 | ₩52,573 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,824 | ₩51,824 | ₩51,392 | ₩51,661 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,688 | ₩51,755 | ₩51,466 | ₩51,466 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,755 | ₩51,996 | ₩51,755 | ₩51,865 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,889 | ₩52,009 | ₩51,741 | ₩51,835 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩52,052 | ₩52,157 | ₩52,009 | ₩52,070 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,903 | ₩52,184 | ₩51,901 | ₩52,056 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,460 | ₩51,897 | ₩51,460 | ₩51,897 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,610 | ₩51,741 | ₩51,607 | ₩51,693 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,682 | ₩51,392 | ₩50,682 | ₩51,392 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,655 | ₩50,749 | ₩50,467 | ₩50,709 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,709 | ₩50,709 | ₩50,092 | ₩50,109 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,588 | ₩50,735 | ₩50,561 | ₩50,735 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,936 | ₩50,994 | ₩50,829 | ₩50,886 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,198 | ₩51,198 | ₩50,735 | ₩50,780 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,299 | ₩51,473 | ₩51,258 | ₩51,446 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,796 | ₩51,207 | ₩50,776 | ₩51,207 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,843 | ₩50,883 | ₩50,749 | ₩50,768 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,824 | ₩50,824 | ₩50,655 | ₩50,704 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,735 | ₩50,950 | ₩50,735 | ₩50,950 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,621 | ₩50,772 | ₩50,601 | ₩50,704 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,548 | ₩50,789 | ₩50,548 | ₩50,637 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,684 | ₩50,789 | ₩50,628 | ₩50,655 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,641 | ₩50,802 | ₩50,413 | ₩50,430 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,481 | ₩50,776 | ₩50,481 | ₩50,649 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,373 | ₩50,668 | ₩50,373 | ₩50,510 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,434 | ₩50,145 | ₩49,367 | ₩50,085 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,636 | ₩49,770 | ₩49,595 | ₩49,676 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,643 | ₩49,206 | ₩48,368 | ₩48,871 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩50,038 | ₩50,038 | ₩48,292 | ₩48,380 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,515 | ₩49,515 | ₩48,978 | ₩49,155 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,831 | ₩49,381 | ₩48,831 | ₩49,059 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,957 | ₩49,957 | ₩49,228 | ₩49,353 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,261 | ₩50,293 | ₩49,925 | ₩49,925 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,655 | ₩50,655 | ₩49,795 | ₩49,822 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,729 | ₩50,829 | ₩50,615 | ₩50,731 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,427 | ₩50,660 | ₩50,279 | ₩50,655 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,400 | ₩50,628 | ₩50,259 | ₩50,601 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,991 | ₩49,662 | ₩48,991 | ₩49,662 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,683 | ₩49,683 | ₩49,363 | ₩49,363 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,951 | ₩50,226 | ₩49,951 | ₩49,991 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,105 | ₩50,226 | ₩49,810 | ₩49,890 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,266 | ₩50,454 | ₩50,266 | ₩50,413 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,427 | ₩50,521 | ₩50,239 | ₩50,345 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,454 | ₩50,684 | ₩50,279 | ₩50,346 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,762 | ₩50,812 | ₩50,467 | ₩50,592 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,381 | ₩50,762 | ₩50,381 | ₩50,615 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,266 | ₩50,467 | ₩50,226 | ₩50,422 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,890 | ₩49,931 | ₩49,810 | ₩49,850 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,408 | ₩49,595 | ₩49,408 | ₩49,473 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,394 | ₩49,408 | ₩48,978 | ₩49,287 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,501 | ₩49,542 | ₩49,421 | ₩49,475 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,339 | ₩49,500 | ₩49,339 | ₩49,409 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,753 | ₩49,025 | ₩48,724 | ₩48,919 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩49,086 | ₩49,180 | ₩48,455 | ₩48,634 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,180 | ₩49,180 | ₩48,610 | ₩48,793 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,952 | ₩49,086 | ₩48,804 | ₩48,804 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,871 | ₩48,997 | ₩48,871 | ₩48,949 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,703 | ₩49,703 | ₩48,241 | ₩48,442 | -2.54% | 1.2만 |
|---|