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 | ₩62,042 | ₩62,231 | ₩62,042 | ₩62,190 | +0.24% | 5천 |
| 2026.10.08 | ₩61,842 | ₩62,056 | ₩61,641 | ₩61,732 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,815 | ₩62,164 | ₩61,815 | ₩62,164 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,351 | ₩62,941 | ₩62,210 | ₩62,284 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,695 | ₩62,030 | ₩61,695 | ₩61,796 | +0.17% | 8천 |
| 2026.10.02 | ₩61,393 | ₩61,520 | ₩61,347 | ₩61,507 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,609 | ₩60,991 | ₩60,609 | ₩60,984 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,266 | ₩61,266 | ₩60,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,810 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩61,025 | ₩61,025 | ₩60,850 | ₩60,971 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,279 | ₩61,279 | ₩61,045 | ₩61,145 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,284 | ₩61,668 | ₩61,284 | ₩61,587 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,716 | ₩61,175 | ₩60,716 | ₩61,157 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩61,027 | ₩61,226 | ₩61,027 | ₩61,145 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,668 | ₩61,815 | ₩61,587 | ₩61,709 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,540 | ₩61,829 | ₩61,507 | ₩61,747 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,596 | ₩60,770 | ₩60,462 | ₩60,770 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,609 | ₩60,690 | ₩60,502 | ₩60,631 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,348 | ₩60,448 | ₩59,631 | ₩59,848 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,926 | ₩60,113 | ₩59,926 | ₩60,006 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,448 | ₩60,502 | ₩60,408 | ₩60,415 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩60,984 | ₩61,065 | ₩60,891 | ₩60,958 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,401 | ₩60,408 | ₩60,234 | ₩60,381 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,837 | ₩60,837 | ₩60,506 | ₩60,676 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,144 | ₩61,159 | ₩60,897 | ₩60,897 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,159 | ₩61,346 | ₩61,159 | ₩61,319 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,904 | ₩61,453 | ₩60,904 | ₩61,427 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,381 | ₩60,850 | ₩60,381 | ₩60,703 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,415 | ₩60,462 | ₩60,368 | ₩60,368 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,758 | ₩60,917 | ₩60,683 | ₩60,757 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,078 | ₩61,159 | ₩61,051 | ₩61,132 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,917 | ₩61,333 | ₩60,917 | ₩61,266 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,944 | ₩61,105 | ₩60,876 | ₩60,998 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,864 | ₩61,078 | ₩60,810 | ₩61,078 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,817 | ₩60,904 | ₩60,703 | ₩60,837 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,817 | ₩60,971 | ₩60,817 | ₩60,920 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩60,998 | ₩61,071 | ₩60,556 | ₩60,623 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,286 | ₩61,319 | ₩61,025 | ₩61,079 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,239 | ₩61,279 | ₩61,145 | ₩61,145 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,829 | ₩61,855 | ₩61,601 | ₩61,654 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩61,976 | ₩61,976 | ₩61,681 | ₩61,802 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,721 | ₩61,842 | ₩61,721 | ₩61,802 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,561 | ₩61,601 | ₩61,414 | ₩61,420 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,427 | ₩61,440 | ₩61,118 | ₩61,185 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩61,011 | ₩61,574 | ₩61,011 | ₩61,398 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,185 | ₩61,413 | ₩61,172 | ₩61,333 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,326 | ₩61,326 | ₩60,904 | ₩60,983 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,494 | ₩61,593 | ₩61,160 | ₩61,160 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,261 | ₩61,293 | ₩60,261 | ₩61,105 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩59,055 | ₩60,019 | ₩59,055 | ₩59,959 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,907 | ₩59,256 | ₩58,813 | ₩59,162 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,322 | ₩58,988 | ₩58,322 | ₩58,921 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,791 | ₩58,425 | ₩57,378 | ₩57,378 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,822 | ₩58,291 | ₩57,822 | ₩58,210 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,505 | ₩58,505 | ₩57,889 | ₩58,118 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,936 | ₩58,090 | ₩57,936 | ₩58,090 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,197 | ₩58,197 | ₩57,909 | ₩58,130 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,874 | ₩58,934 | ₩58,854 | ₩58,880 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩58,994 | ₩59,028 | ₩58,880 | ₩58,974 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,465 | ₩58,505 | ₩58,197 | ₩58,318 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,559 | ₩58,653 | ₩58,170 | ₩58,170 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,122 | ₩59,122 | ₩58,612 | ₩58,974 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,323 | ₩59,457 | ₩59,102 | ₩59,457 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,693 | ₩59,014 | ₩58,693 | ₩59,009 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,887 | ₩58,887 | ₩58,599 | ₩58,599 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩58,974 | ₩59,195 | ₩58,974 | ₩59,182 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,907 | ₩58,941 | ₩58,813 | ₩58,895 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,157 | ₩58,519 | ₩58,157 | ₩58,519 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,599 | ₩58,720 | ₩58,545 | ₩58,545 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,679 | ₩58,907 | ₩58,679 | ₩58,854 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,733 | ₩58,733 | ₩58,063 | ₩58,375 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,164 | ₩58,720 | ₩58,164 | ₩58,507 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,170 | ₩58,492 | ₩58,157 | ₩58,409 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,558 | ₩57,969 | ₩57,353 | ₩57,353 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,755 | ₩57,755 | ₩57,339 | ₩57,540 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,192 | ₩57,366 | ₩57,128 | ₩57,191 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,741 | ₩57,755 | ₩57,209 | ₩57,313 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,594 | ₩57,728 | ₩57,313 | ₩57,480 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,117 | ₩58,143 | ₩57,942 | ₩58,117 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩58,023 | ₩58,411 | ₩58,023 | ₩58,344 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,465 | ₩58,478 | ₩57,571 | ₩57,691 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,753 | ₩58,753 | ₩58,398 | ₩58,444 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,512 | ₩58,907 | ₩58,512 | ₩58,710 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,353 | ₩57,916 | ₩57,353 | ₩57,716 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,844 | ₩57,701 | ₩56,602 | ₩57,607 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,703 | ₩57,004 | ₩56,542 | ₩56,542 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,527 | ₩57,527 | ₩56,388 | ₩57,452 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,902 | ₩58,076 | ₩57,527 | ₩57,540 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,545 | ₩58,545 | ₩57,473 | ₩57,540 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,760 | ₩59,214 | ₩58,519 | ₩59,059 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,773 | ₩59,014 | ₩58,760 | ₩58,851 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩59,014 | ₩59,202 | ₩59,014 | ₩59,104 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,733 | ₩59,135 | ₩58,693 | ₩59,014 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,706 | ₩58,827 | ₩58,666 | ₩58,741 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,197 | ₩58,760 | ₩58,197 | ₩58,760 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,210 | ₩58,452 | ₩58,182 | ₩58,385 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,090 | ₩58,331 | ₩58,076 | ₩58,318 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,782 | ₩57,795 | ₩57,547 | ₩57,594 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,440 | ₩57,520 | ₩57,339 | ₩57,447 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,602 | ₩57,232 | ₩56,602 | ₩57,163 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,448 | ₩56,723 | ₩56,393 | ₩56,535 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩57,045 | ₩57,045 | ₩56,589 | ₩56,924 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,380 | ₩57,594 | ₩57,219 | ₩57,286 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,875 | ₩58,090 | ₩57,875 | ₩58,036 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,775 | ₩57,862 | ₩57,715 | ₩57,782 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,911 | ₩57,487 | ₩56,897 | ₩57,424 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,487 | ₩57,594 | ₩57,413 | ₩57,514 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,313 | ₩57,380 | ₩57,179 | ₩57,301 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,159 | ₩57,165 | ₩56,589 | ₩56,763 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,877 | ₩57,031 | ₩56,870 | ₩57,031 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,107 | ₩56,267 | ₩56,064 | ₩56,064 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,477 | ₩55,812 | ₩55,303 | ₩55,370 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,812 | ₩55,812 | ₩55,490 | ₩55,510 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩54,994 | ₩55,396 | ₩54,994 | ₩55,316 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,874 | ₩54,994 | ₩54,713 | ₩54,981 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,169 | ₩55,289 | ₩55,128 | ₩55,262 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,410 | ₩55,584 | ₩55,343 | ₩55,450 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩54,968 | ₩55,329 | ₩54,961 | ₩55,262 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,102 | ₩55,102 | ₩54,619 | ₩54,785 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩55,021 | ₩55,249 | ₩54,901 | ₩55,088 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩54,968 | ₩55,035 | ₩54,485 | ₩54,552 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,914 | ₩55,008 | ₩54,834 | ₩54,867 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,142 | ₩55,142 | ₩54,954 | ₩55,056 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,298 | ₩54,351 | ₩54,137 | ₩54,296 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩53,976 | ₩54,271 | ₩53,936 | ₩54,253 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,742 | ₩53,855 | ₩53,701 | ₩53,806 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,542 | ₩53,078 | ₩52,542 | ₩53,078 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,609 | ₩52,609 | ₩52,368 | ₩52,455 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,859 | ₩52,608 | ₩51,859 | ₩52,531 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,180 | ₩52,222 | ₩51,819 | ₩52,045 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩50,036 | ₩50,592 | ₩50,010 | ₩50,592 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,425 | ₩50,653 | ₩50,425 | ₩50,532 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,069 | ₩50,308 | ₩49,999 | ₩50,308 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,465 | ₩50,666 | ₩50,197 | ₩50,332 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,058 | ₩49,779 | ₩48,911 | ₩49,779 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,542 | ₩48,696 | ₩48,080 | ₩48,696 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,830 | ₩48,964 | ₩48,368 | ₩48,466 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩50,036 | ₩50,036 | ₩49,433 | ₩49,433 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,291 | ₩50,492 | ₩50,264 | ₩50,425 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,889 | ₩50,371 | ₩49,889 | ₩50,184 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,311 | ₩50,626 | ₩50,311 | ₩50,425 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,197 | ₩50,197 | ₩49,527 | ₩49,762 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,519 | ₩50,867 | ₩50,278 | ₩50,867 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,236 | ₩51,236 | ₩50,733 | ₩50,827 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,500 | ₩51,551 | ₩51,411 | ₩51,524 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,403 | ₩51,430 | ₩51,135 | ₩51,269 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,189 | ₩51,189 | ₩50,492 | ₩50,626 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,336 | ₩51,336 | ₩50,917 | ₩50,974 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,738 | ₩51,819 | ₩51,537 | ₩51,789 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,685 | ₩52,247 | ₩51,350 | ₩51,350 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,572 | ₩51,778 | ₩50,519 | ₩51,256 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,417 | ₩51,497 | ₩50,747 | ₩50,747 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩52,006 | ₩52,006 | ₩51,607 | ₩51,939 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,365 | ₩52,529 | ₩51,872 | ₩51,872 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,417 | ₩52,046 | ₩51,380 | ₩51,765 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,832 | ₩52,609 | ₩51,832 | ₩51,966 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,247 | ₩52,542 | ₩52,006 | ₩52,006 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,199 | ₩53,199 | ₩52,408 | ₩52,408 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,931 | ₩53,293 | ₩52,770 | ₩52,770 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,462 | ₩53,541 | ₩52,462 | ₩52,569 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,065 | ₩55,061 | ₩52,261 | ₩52,475 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,247 | ₩53,065 | ₩52,247 | ₩53,065 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,314 | ₩52,502 | ₩52,154 | ₩52,502 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,582 | ₩53,239 | ₩52,582 | ₩53,239 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,849 | ₩52,770 | ₩51,849 | ₩52,770 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩52,020 | ₩52,489 | ₩52,020 | ₩52,155 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,288 | ₩52,355 | ₩51,658 | ₩51,658 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,333 | ₩53,333 | ₩52,931 | ₩52,971 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,266 | ₩53,279 | ₩52,904 | ₩53,011 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,092 | ₩53,319 | ₩53,092 | ₩53,266 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,596 | ₩53,145 | ₩52,529 | ₩53,145 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩52,020 | ₩52,274 | ₩51,859 | ₩51,859 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,293 | ₩53,293 | ₩52,368 | ₩52,700 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,748 | ₩53,748 | ₩52,730 | ₩53,078 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,547 | ₩53,708 | ₩53,507 | ₩53,614 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,621 | ₩53,621 | ₩53,065 | ₩53,333 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,837 | ₩53,575 | ₩52,837 | ₩53,575 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,601 | ₩53,668 | ₩53,495 | ₩53,654 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,413 | ₩53,574 | ₩53,306 | ₩53,534 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩52,971 | ₩53,125 | ₩52,971 | ₩53,025 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,797 | ₩52,841 | ₩52,649 | ₩52,797 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,703 | ₩52,730 | ₩52,502 | ₩52,703 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,805 | ₩52,542 | ₩51,805 | ₩52,408 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,778 | ₩52,113 | ₩51,537 | ₩51,577 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,600 | ₩53,051 | ₩52,515 | ₩53,051 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,743 | ₩52,770 | ₩52,435 | ₩52,470 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,623 | ₩52,623 | ₩51,993 | ₩52,341 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,797 | ₩52,810 | ₩52,381 | ₩52,576 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,649 | ₩53,440 | ₩52,649 | ₩53,440 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,743 | ₩53,011 | ₩52,743 | ₩52,931 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,529 | ₩52,609 | ₩52,381 | ₩52,596 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,770 | ₩52,877 | ₩52,530 | ₩52,616 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,432 | ₩52,623 | ₩52,274 | ₩52,569 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩51,966 | ₩52,529 | ₩51,966 | ₩52,529 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,781 | ₩51,781 | ₩51,350 | ₩51,618 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,644 | ₩51,711 | ₩51,423 | ₩51,423 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,711 | ₩51,953 | ₩51,711 | ₩51,821 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,845 | ₩51,966 | ₩51,698 | ₩51,792 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩52,009 | ₩52,113 | ₩51,966 | ₩52,026 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,860 | ₩52,140 | ₩51,857 | ₩52,013 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,417 | ₩51,853 | ₩51,417 | ₩51,853 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,567 | ₩51,698 | ₩51,564 | ₩51,650 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,639 | ₩51,350 | ₩50,639 | ₩51,350 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,613 | ₩50,706 | ₩50,425 | ₩50,666 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,666 | ₩50,666 | ₩50,050 | ₩50,067 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,546 | ₩50,693 | ₩50,519 | ₩50,693 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,894 | ₩50,952 | ₩50,787 | ₩50,843 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,155 | ₩51,155 | ₩50,693 | ₩50,737 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,256 | ₩51,430 | ₩51,216 | ₩51,403 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,753 | ₩51,165 | ₩50,733 | ₩51,165 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,800 | ₩50,840 | ₩50,706 | ₩50,725 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,781 | ₩50,781 | ₩50,613 | ₩50,662 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,693 | ₩50,907 | ₩50,693 | ₩50,907 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,579 | ₩50,729 | ₩50,559 | ₩50,662 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,505 | ₩50,747 | ₩50,505 | ₩50,595 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,642 | ₩50,747 | ₩50,586 | ₩50,613 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,599 | ₩50,760 | ₩50,371 | ₩50,387 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,438 | ₩50,733 | ₩50,438 | ₩50,607 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,331 | ₩50,626 | ₩50,331 | ₩50,468 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,393 | ₩50,103 | ₩49,326 | ₩50,043 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,594 | ₩49,728 | ₩49,554 | ₩49,634 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,603 | ₩49,165 | ₩48,328 | ₩48,830 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩49,996 | ₩49,996 | ₩48,251 | ₩48,340 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,474 | ₩49,474 | ₩48,938 | ₩49,114 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,790 | ₩49,340 | ₩48,790 | ₩49,018 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,916 | ₩49,916 | ₩49,187 | ₩49,311 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,219 | ₩50,251 | ₩49,884 | ₩49,884 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,613 | ₩50,613 | ₩49,754 | ₩49,780 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,686 | ₩50,787 | ₩50,572 | ₩50,689 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,385 | ₩50,618 | ₩50,237 | ₩50,613 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,358 | ₩50,586 | ₩50,217 | ₩50,559 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,950 | ₩49,621 | ₩48,950 | ₩49,621 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,641 | ₩49,641 | ₩49,322 | ₩49,322 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,909 | ₩50,184 | ₩49,909 | ₩49,949 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,063 | ₩50,184 | ₩49,768 | ₩49,849 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,224 | ₩50,412 | ₩50,224 | ₩50,371 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,385 | ₩50,479 | ₩50,197 | ₩50,303 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,412 | ₩50,642 | ₩50,237 | ₩50,304 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,720 | ₩50,769 | ₩50,425 | ₩50,550 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,339 | ₩50,720 | ₩50,339 | ₩50,572 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,224 | ₩50,425 | ₩50,184 | ₩50,379 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,849 | ₩49,889 | ₩49,768 | ₩49,809 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,366 | ₩49,554 | ₩49,366 | ₩49,432 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,353 | ₩49,366 | ₩48,938 | ₩49,246 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,460 | ₩49,500 | ₩49,380 | ₩49,433 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,298 | ₩49,459 | ₩49,298 | ₩49,368 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,712 | ₩48,984 | ₩48,683 | ₩48,879 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩49,045 | ₩49,139 | ₩48,415 | ₩48,593 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,139 | ₩49,139 | ₩48,569 | ₩48,753 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,911 | ₩49,045 | ₩48,763 | ₩48,763 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,830 | ₩48,956 | ₩48,830 | ₩48,908 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,661 | ₩49,661 | ₩48,201 | ₩48,402 | -2.54% | 1.2만 |
|---|