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 | ₩62,090 | ₩62,279 | ₩62,090 | ₩62,239 | +0.24% | 5천 |
| 2026.10.08 | ₩61,890 | ₩62,105 | ₩61,689 | ₩61,780 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,864 | ₩62,212 | ₩61,864 | ₩62,212 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,400 | ₩62,990 | ₩62,259 | ₩62,333 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,743 | ₩62,078 | ₩61,743 | ₩61,845 | +0.17% | 8천 |
| 2026.10.02 | ₩61,441 | ₩61,569 | ₩61,396 | ₩61,555 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,657 | ₩61,039 | ₩60,657 | ₩61,032 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,314 | ₩61,314 | ₩60,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,858 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩61,072 | ₩61,072 | ₩60,898 | ₩61,019 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,327 | ₩61,327 | ₩61,092 | ₩61,193 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,332 | ₩61,716 | ₩61,332 | ₩61,636 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,764 | ₩61,223 | ₩60,764 | ₩61,205 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩61,075 | ₩61,273 | ₩61,075 | ₩61,193 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,716 | ₩61,864 | ₩61,636 | ₩61,758 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,589 | ₩61,877 | ₩61,555 | ₩61,795 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,643 | ₩60,818 | ₩60,509 | ₩60,818 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,657 | ₩60,737 | ₩60,549 | ₩60,678 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,395 | ₩60,496 | ₩59,678 | ₩59,895 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,973 | ₩60,160 | ₩59,973 | ₩60,053 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,496 | ₩60,549 | ₩60,455 | ₩60,462 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩61,032 | ₩61,113 | ₩60,938 | ₩61,005 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,449 | ₩60,455 | ₩60,281 | ₩60,429 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,885 | ₩60,885 | ₩60,553 | ₩60,724 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,192 | ₩61,206 | ₩60,945 | ₩60,945 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,206 | ₩61,394 | ₩61,206 | ₩61,367 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,952 | ₩61,501 | ₩60,952 | ₩61,475 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,429 | ₩60,898 | ₩60,429 | ₩60,750 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,462 | ₩60,509 | ₩60,415 | ₩60,415 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,805 | ₩60,965 | ₩60,730 | ₩60,804 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,126 | ₩61,206 | ₩61,099 | ₩61,180 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,965 | ₩61,381 | ₩60,965 | ₩61,314 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,992 | ₩61,153 | ₩60,923 | ₩61,046 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,911 | ₩61,126 | ₩60,858 | ₩61,126 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,864 | ₩60,952 | ₩60,750 | ₩60,885 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,864 | ₩61,019 | ₩60,864 | ₩60,968 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩61,046 | ₩61,119 | ₩60,603 | ₩60,670 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,334 | ₩61,367 | ₩61,072 | ₩61,127 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,287 | ₩61,327 | ₩61,193 | ₩61,193 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,877 | ₩61,904 | ₩61,649 | ₩61,703 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩62,024 | ₩62,024 | ₩61,729 | ₩61,850 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,770 | ₩61,890 | ₩61,770 | ₩61,850 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,609 | ₩61,649 | ₩61,463 | ₩61,468 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,475 | ₩61,488 | ₩61,166 | ₩61,233 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩61,059 | ₩61,622 | ₩61,059 | ₩61,446 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,233 | ₩61,461 | ₩61,220 | ₩61,381 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,374 | ₩61,374 | ₩60,952 | ₩61,031 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,542 | ₩61,641 | ₩61,208 | ₩61,208 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,308 | ₩61,341 | ₩60,308 | ₩61,153 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩59,101 | ₩60,067 | ₩59,101 | ₩60,006 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,953 | ₩59,302 | ₩58,860 | ₩59,208 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,367 | ₩59,034 | ₩58,367 | ₩58,967 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,836 | ₩58,471 | ₩57,423 | ₩57,423 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,867 | ₩58,337 | ₩57,867 | ₩58,256 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,551 | ₩58,551 | ₩57,934 | ₩58,164 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,981 | ₩58,135 | ₩57,981 | ₩58,135 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,243 | ₩58,243 | ₩57,954 | ₩58,176 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,920 | ₩58,980 | ₩58,900 | ₩58,927 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩59,041 | ₩59,074 | ₩58,927 | ₩59,020 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,511 | ₩58,551 | ₩58,243 | ₩58,363 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,605 | ₩58,699 | ₩58,216 | ₩58,216 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,168 | ₩59,168 | ₩58,658 | ₩59,020 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,369 | ₩59,503 | ₩59,148 | ₩59,503 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,739 | ₩59,061 | ₩58,739 | ₩59,055 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,933 | ₩58,933 | ₩58,645 | ₩58,645 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩59,020 | ₩59,242 | ₩59,020 | ₩59,228 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,953 | ₩58,987 | ₩58,860 | ₩58,941 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,202 | ₩58,565 | ₩58,202 | ₩58,565 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,645 | ₩58,766 | ₩58,591 | ₩58,591 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,725 | ₩58,953 | ₩58,725 | ₩58,900 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,779 | ₩58,779 | ₩58,109 | ₩58,421 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,209 | ₩58,766 | ₩58,209 | ₩58,552 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,216 | ₩58,538 | ₩58,202 | ₩58,455 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,603 | ₩58,015 | ₩57,398 | ₩57,398 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,800 | ₩57,800 | ₩57,384 | ₩57,586 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,237 | ₩57,411 | ₩57,172 | ₩57,236 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,787 | ₩57,800 | ₩57,254 | ₩57,358 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,639 | ₩57,773 | ₩57,358 | ₩57,525 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,162 | ₩58,189 | ₩57,988 | ₩58,162 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩58,068 | ₩58,457 | ₩58,068 | ₩58,390 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,511 | ₩58,524 | ₩57,616 | ₩57,736 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,799 | ₩58,799 | ₩58,444 | ₩58,489 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,558 | ₩58,953 | ₩58,558 | ₩58,756 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,398 | ₩57,961 | ₩57,398 | ₩57,761 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,888 | ₩57,746 | ₩56,647 | ₩57,653 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,747 | ₩57,049 | ₩56,586 | ₩56,586 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,572 | ₩57,572 | ₩56,432 | ₩57,497 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,948 | ₩58,122 | ₩57,572 | ₩57,586 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,591 | ₩58,591 | ₩57,518 | ₩57,586 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,806 | ₩59,261 | ₩58,565 | ₩59,105 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,819 | ₩59,061 | ₩58,806 | ₩58,897 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩59,061 | ₩59,248 | ₩59,061 | ₩59,151 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,779 | ₩59,181 | ₩58,739 | ₩59,061 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,752 | ₩58,873 | ₩58,712 | ₩58,787 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,243 | ₩58,806 | ₩58,243 | ₩58,806 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,256 | ₩58,497 | ₩58,228 | ₩58,430 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,135 | ₩58,377 | ₩58,122 | ₩58,363 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,827 | ₩57,840 | ₩57,592 | ₩57,639 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,485 | ₩57,565 | ₩57,384 | ₩57,492 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,647 | ₩57,277 | ₩56,647 | ₩57,207 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,493 | ₩56,767 | ₩56,438 | ₩56,580 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩57,089 | ₩57,089 | ₩56,633 | ₩56,969 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,425 | ₩57,639 | ₩57,264 | ₩57,331 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,921 | ₩58,135 | ₩57,921 | ₩58,082 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,820 | ₩57,907 | ₩57,760 | ₩57,827 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,955 | ₩57,532 | ₩56,942 | ₩57,469 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,532 | ₩57,639 | ₩57,458 | ₩57,559 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,358 | ₩57,425 | ₩57,223 | ₩57,345 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,203 | ₩57,210 | ₩56,633 | ₩56,808 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,922 | ₩57,076 | ₩56,915 | ₩57,076 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,151 | ₩56,312 | ₩56,108 | ₩56,108 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,520 | ₩55,856 | ₩55,346 | ₩55,413 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,856 | ₩55,856 | ₩55,534 | ₩55,554 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩55,038 | ₩55,440 | ₩55,038 | ₩55,359 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,917 | ₩55,038 | ₩54,756 | ₩55,024 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,212 | ₩55,333 | ₩55,172 | ₩55,306 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,453 | ₩55,628 | ₩55,386 | ₩55,493 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩55,011 | ₩55,373 | ₩55,004 | ₩55,306 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,145 | ₩55,145 | ₩54,662 | ₩54,828 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩55,064 | ₩55,292 | ₩54,944 | ₩55,131 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩55,011 | ₩55,078 | ₩54,528 | ₩54,595 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,957 | ₩55,051 | ₩54,877 | ₩54,910 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,185 | ₩55,185 | ₩54,997 | ₩55,099 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,340 | ₩54,394 | ₩54,179 | ₩54,339 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩54,018 | ₩54,313 | ₩53,978 | ₩54,296 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,784 | ₩53,898 | ₩53,743 | ₩53,848 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,583 | ₩53,120 | ₩52,583 | ₩53,120 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,650 | ₩52,650 | ₩52,409 | ₩52,496 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,899 | ₩52,649 | ₩51,899 | ₩52,573 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,221 | ₩52,263 | ₩51,859 | ₩52,086 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩50,076 | ₩50,632 | ₩50,049 | ₩50,632 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,464 | ₩50,692 | ₩50,464 | ₩50,572 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,108 | ₩50,348 | ₩50,038 | ₩50,348 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,505 | ₩50,706 | ₩50,236 | ₩50,372 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,097 | ₩49,818 | ₩48,949 | ₩49,818 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,580 | ₩48,734 | ₩48,118 | ₩48,734 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,869 | ₩49,003 | ₩48,406 | ₩48,504 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩50,076 | ₩50,076 | ₩49,472 | ₩49,472 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,330 | ₩50,532 | ₩50,304 | ₩50,464 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,928 | ₩50,411 | ₩49,928 | ₩50,223 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,350 | ₩50,666 | ₩50,350 | ₩50,464 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,236 | ₩50,236 | ₩49,566 | ₩49,801 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,558 | ₩50,907 | ₩50,317 | ₩50,907 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,276 | ₩51,276 | ₩50,773 | ₩50,867 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,540 | ₩51,591 | ₩51,451 | ₩51,564 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,443 | ₩51,470 | ₩51,175 | ₩51,309 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,229 | ₩51,229 | ₩50,532 | ₩50,666 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,376 | ₩51,376 | ₩50,957 | ₩51,014 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,779 | ₩51,859 | ₩51,578 | ₩51,830 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,725 | ₩52,288 | ₩51,390 | ₩51,390 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,612 | ₩51,819 | ₩50,558 | ₩51,296 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,457 | ₩51,537 | ₩50,786 | ₩50,786 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩52,047 | ₩52,047 | ₩51,647 | ₩51,980 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,406 | ₩52,570 | ₩51,913 | ₩51,913 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,457 | ₩52,087 | ₩51,421 | ₩51,806 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,873 | ₩52,650 | ₩51,873 | ₩52,007 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,288 | ₩52,583 | ₩52,047 | ₩52,047 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,240 | ₩53,240 | ₩52,449 | ₩52,449 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,972 | ₩53,334 | ₩52,811 | ₩52,811 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,503 | ₩53,582 | ₩52,503 | ₩52,610 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,106 | ₩55,105 | ₩52,302 | ₩52,516 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,288 | ₩53,106 | ₩52,288 | ₩53,106 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,355 | ₩52,543 | ₩52,194 | ₩52,543 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,624 | ₩53,281 | ₩52,624 | ₩53,281 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,890 | ₩52,811 | ₩51,890 | ₩52,811 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩52,060 | ₩52,530 | ₩52,060 | ₩52,196 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,329 | ₩52,396 | ₩51,698 | ₩51,698 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,375 | ₩53,375 | ₩52,972 | ₩53,012 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,308 | ₩53,321 | ₩52,945 | ₩53,053 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,133 | ₩53,361 | ₩53,133 | ₩53,308 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,637 | ₩53,187 | ₩52,570 | ₩53,187 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩52,060 | ₩52,315 | ₩51,899 | ₩51,899 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,334 | ₩53,334 | ₩52,409 | ₩52,742 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,790 | ₩53,790 | ₩52,771 | ₩53,120 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,589 | ₩53,750 | ₩53,549 | ₩53,656 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,663 | ₩53,663 | ₩53,106 | ₩53,375 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,878 | ₩53,617 | ₩52,878 | ₩53,617 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,643 | ₩53,710 | ₩53,537 | ₩53,696 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,455 | ₩53,616 | ₩53,348 | ₩53,576 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩53,012 | ₩53,167 | ₩53,012 | ₩53,066 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,838 | ₩52,882 | ₩52,691 | ₩52,838 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,744 | ₩52,771 | ₩52,543 | ₩52,744 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,846 | ₩52,583 | ₩51,846 | ₩52,449 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,819 | ₩52,154 | ₩51,578 | ₩51,618 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,641 | ₩53,093 | ₩52,557 | ₩53,093 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,785 | ₩52,811 | ₩52,476 | ₩52,511 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,664 | ₩52,664 | ₩52,034 | ₩52,382 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,838 | ₩52,852 | ₩52,422 | ₩52,617 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,691 | ₩53,482 | ₩52,691 | ₩53,482 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,785 | ₩53,053 | ₩52,785 | ₩52,972 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,570 | ₩52,650 | ₩52,422 | ₩52,637 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,811 | ₩52,919 | ₩52,571 | ₩52,657 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,473 | ₩52,664 | ₩52,315 | ₩52,610 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩52,007 | ₩52,570 | ₩52,007 | ₩52,570 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,822 | ₩51,822 | ₩51,390 | ₩51,658 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,685 | ₩51,752 | ₩51,464 | ₩51,464 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,752 | ₩51,993 | ₩51,752 | ₩51,862 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,886 | ₩52,007 | ₩51,738 | ₩51,832 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩52,050 | ₩52,154 | ₩52,007 | ₩52,067 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,901 | ₩52,181 | ₩51,898 | ₩52,054 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,457 | ₩51,894 | ₩51,457 | ₩51,894 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,607 | ₩51,738 | ₩51,604 | ₩51,690 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,679 | ₩51,390 | ₩50,679 | ₩51,390 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,652 | ₩50,746 | ₩50,464 | ₩50,706 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,706 | ₩50,706 | ₩50,089 | ₩50,106 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,585 | ₩50,733 | ₩50,558 | ₩50,733 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,934 | ₩50,992 | ₩50,827 | ₩50,883 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,195 | ₩51,195 | ₩50,733 | ₩50,777 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,296 | ₩51,470 | ₩51,256 | ₩51,443 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,793 | ₩51,205 | ₩50,773 | ₩51,205 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,840 | ₩50,880 | ₩50,746 | ₩50,765 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,821 | ₩50,821 | ₩50,652 | ₩50,702 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,733 | ₩50,947 | ₩50,733 | ₩50,947 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,619 | ₩50,769 | ₩50,599 | ₩50,702 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,545 | ₩50,786 | ₩50,545 | ₩50,635 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,682 | ₩50,786 | ₩50,625 | ₩50,652 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,639 | ₩50,800 | ₩50,411 | ₩50,427 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,478 | ₩50,773 | ₩50,478 | ₩50,647 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,371 | ₩50,666 | ₩50,371 | ₩50,507 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,432 | ₩50,143 | ₩49,365 | ₩50,082 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,633 | ₩49,767 | ₩49,593 | ₩49,673 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,641 | ₩49,204 | ₩48,366 | ₩48,869 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩50,035 | ₩50,035 | ₩48,289 | ₩48,378 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,512 | ₩49,512 | ₩48,976 | ₩49,153 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,828 | ₩49,378 | ₩48,828 | ₩49,056 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,955 | ₩49,955 | ₩49,225 | ₩49,350 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,258 | ₩50,290 | ₩49,923 | ₩49,923 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,652 | ₩50,652 | ₩49,793 | ₩49,819 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,726 | ₩50,827 | ₩50,612 | ₩50,729 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,424 | ₩50,658 | ₩50,277 | ₩50,652 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,397 | ₩50,625 | ₩50,257 | ₩50,599 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,988 | ₩49,660 | ₩48,988 | ₩49,660 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,680 | ₩49,680 | ₩49,361 | ₩49,361 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,948 | ₩50,223 | ₩49,948 | ₩49,988 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,102 | ₩50,223 | ₩49,807 | ₩49,888 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,263 | ₩50,451 | ₩50,263 | ₩50,411 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,424 | ₩50,518 | ₩50,236 | ₩50,342 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,451 | ₩50,682 | ₩50,277 | ₩50,344 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,759 | ₩50,809 | ₩50,464 | ₩50,589 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,379 | ₩50,759 | ₩50,379 | ₩50,612 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,263 | ₩50,464 | ₩50,223 | ₩50,419 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,888 | ₩49,928 | ₩49,807 | ₩49,848 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,405 | ₩49,593 | ₩49,405 | ₩49,471 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,392 | ₩49,405 | ₩48,976 | ₩49,284 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,499 | ₩49,539 | ₩49,418 | ₩49,472 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,337 | ₩49,498 | ₩49,337 | ₩49,406 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,751 | ₩49,023 | ₩48,721 | ₩48,917 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩49,083 | ₩49,177 | ₩48,453 | ₩48,631 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,177 | ₩49,177 | ₩48,607 | ₩48,791 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,949 | ₩49,083 | ₩48,802 | ₩48,802 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,869 | ₩48,995 | ₩48,869 | ₩48,946 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,700 | ₩49,700 | ₩48,238 | ₩48,439 | -2.54% | 1.2만 |
|---|