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 | ₩62,082 | ₩62,271 | ₩62,082 | ₩62,231 | +0.24% | 5천 |
| 2026.10.08 | ₩61,883 | ₩62,097 | ₩61,681 | ₩61,773 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,856 | ₩62,204 | ₩61,856 | ₩62,204 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,392 | ₩62,982 | ₩62,251 | ₩62,325 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,735 | ₩62,070 | ₩61,735 | ₩61,837 | +0.17% | 8천 |
| 2026.10.02 | ₩61,433 | ₩61,561 | ₩61,388 | ₩61,547 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,649 | ₩61,031 | ₩60,649 | ₩61,024 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,306 | ₩61,306 | ₩60,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,850 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩61,065 | ₩61,065 | ₩60,890 | ₩61,011 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,319 | ₩61,319 | ₩61,085 | ₩61,185 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,325 | ₩61,708 | ₩61,325 | ₩61,628 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,756 | ₩61,215 | ₩60,756 | ₩61,197 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩61,067 | ₩61,266 | ₩61,067 | ₩61,185 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,708 | ₩61,856 | ₩61,628 | ₩61,750 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,581 | ₩61,869 | ₩61,547 | ₩61,787 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,635 | ₩60,810 | ₩60,501 | ₩60,810 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,649 | ₩60,729 | ₩60,542 | ₩60,670 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,387 | ₩60,488 | ₩59,670 | ₩59,887 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,965 | ₩60,153 | ₩59,965 | ₩60,046 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,488 | ₩60,542 | ₩60,448 | ₩60,454 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩61,024 | ₩61,105 | ₩60,930 | ₩60,998 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,441 | ₩60,448 | ₩60,273 | ₩60,421 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,877 | ₩60,877 | ₩60,546 | ₩60,716 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,184 | ₩61,199 | ₩60,937 | ₩60,937 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,199 | ₩61,386 | ₩61,199 | ₩61,360 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,944 | ₩61,494 | ₩60,944 | ₩61,467 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,421 | ₩60,890 | ₩60,421 | ₩60,743 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,454 | ₩60,501 | ₩60,408 | ₩60,408 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,798 | ₩60,957 | ₩60,723 | ₩60,796 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,118 | ₩61,199 | ₩61,091 | ₩61,172 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,957 | ₩61,373 | ₩60,957 | ₩61,306 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩60,984 | ₩61,145 | ₩60,916 | ₩61,038 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,904 | ₩61,118 | ₩60,850 | ₩61,118 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,857 | ₩60,944 | ₩60,743 | ₩60,877 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,857 | ₩61,011 | ₩60,857 | ₩60,960 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩61,038 | ₩61,112 | ₩60,595 | ₩60,662 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,326 | ₩61,360 | ₩61,065 | ₩61,120 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,279 | ₩61,319 | ₩61,185 | ₩61,185 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,869 | ₩61,896 | ₩61,641 | ₩61,695 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩62,017 | ₩62,017 | ₩61,722 | ₩61,842 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,762 | ₩61,883 | ₩61,762 | ₩61,842 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,601 | ₩61,641 | ₩61,455 | ₩61,460 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,467 | ₩61,480 | ₩61,158 | ₩61,225 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩61,051 | ₩61,614 | ₩61,051 | ₩61,439 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,225 | ₩61,453 | ₩61,212 | ₩61,373 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,366 | ₩61,366 | ₩60,944 | ₩61,023 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,534 | ₩61,633 | ₩61,200 | ₩61,200 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,300 | ₩61,333 | ₩60,300 | ₩61,145 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩59,093 | ₩60,059 | ₩59,093 | ₩59,999 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,946 | ₩59,295 | ₩58,852 | ₩59,201 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,360 | ₩59,026 | ₩58,360 | ₩58,959 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,829 | ₩58,463 | ₩57,416 | ₩57,416 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,860 | ₩58,329 | ₩57,860 | ₩58,249 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,544 | ₩58,544 | ₩57,927 | ₩58,156 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,974 | ₩58,128 | ₩57,974 | ₩58,128 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,235 | ₩58,235 | ₩57,947 | ₩58,168 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,912 | ₩58,973 | ₩58,892 | ₩58,919 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩59,033 | ₩59,067 | ₩58,919 | ₩59,013 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,503 | ₩58,544 | ₩58,235 | ₩58,356 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,597 | ₩58,691 | ₩58,208 | ₩58,208 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,161 | ₩59,161 | ₩58,651 | ₩59,013 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,362 | ₩59,496 | ₩59,140 | ₩59,496 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,731 | ₩59,053 | ₩58,731 | ₩59,048 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,926 | ₩58,926 | ₩58,638 | ₩58,638 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩59,013 | ₩59,234 | ₩59,013 | ₩59,221 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,946 | ₩58,979 | ₩58,852 | ₩58,934 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,195 | ₩58,557 | ₩58,195 | ₩58,557 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,638 | ₩58,758 | ₩58,584 | ₩58,584 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,718 | ₩58,946 | ₩58,718 | ₩58,892 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,772 | ₩58,772 | ₩58,101 | ₩58,414 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,202 | ₩58,758 | ₩58,202 | ₩58,545 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,208 | ₩58,530 | ₩58,195 | ₩58,447 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,596 | ₩58,007 | ₩57,391 | ₩57,391 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,793 | ₩57,793 | ₩57,377 | ₩57,578 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,230 | ₩57,404 | ₩57,165 | ₩57,228 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,779 | ₩57,793 | ₩57,247 | ₩57,350 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,632 | ₩57,766 | ₩57,350 | ₩57,518 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,155 | ₩58,182 | ₩57,981 | ₩58,155 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩58,061 | ₩58,450 | ₩58,061 | ₩58,383 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,503 | ₩58,517 | ₩57,609 | ₩57,728 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,792 | ₩58,792 | ₩58,436 | ₩58,482 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,550 | ₩58,946 | ₩58,550 | ₩58,749 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,391 | ₩57,954 | ₩57,391 | ₩57,754 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,881 | ₩57,739 | ₩56,640 | ₩57,645 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,740 | ₩57,042 | ₩56,579 | ₩56,579 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,565 | ₩57,565 | ₩56,425 | ₩57,490 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,940 | ₩58,115 | ₩57,565 | ₩57,578 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,584 | ₩58,584 | ₩57,511 | ₩57,578 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,798 | ₩59,253 | ₩58,557 | ₩59,097 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,812 | ₩59,053 | ₩58,798 | ₩58,890 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩59,053 | ₩59,241 | ₩59,053 | ₩59,143 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,772 | ₩59,174 | ₩58,731 | ₩59,053 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,745 | ₩58,866 | ₩58,705 | ₩58,780 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,235 | ₩58,798 | ₩58,235 | ₩58,798 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,249 | ₩58,490 | ₩58,221 | ₩58,423 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,128 | ₩58,369 | ₩58,115 | ₩58,356 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,820 | ₩57,833 | ₩57,585 | ₩57,632 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,478 | ₩57,558 | ₩57,377 | ₩57,484 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,640 | ₩57,270 | ₩56,640 | ₩57,200 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,485 | ₩56,760 | ₩56,430 | ₩56,573 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩57,082 | ₩57,082 | ₩56,626 | ₩56,961 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,417 | ₩57,632 | ₩57,256 | ₩57,323 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,913 | ₩58,128 | ₩57,913 | ₩58,074 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,813 | ₩57,900 | ₩57,753 | ₩57,820 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,948 | ₩57,525 | ₩56,935 | ₩57,462 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,525 | ₩57,632 | ₩57,451 | ₩57,551 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,350 | ₩57,417 | ₩57,216 | ₩57,338 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,196 | ₩57,203 | ₩56,626 | ₩56,801 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,915 | ₩57,069 | ₩56,908 | ₩57,069 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,143 | ₩56,304 | ₩56,101 | ₩56,101 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,513 | ₩55,848 | ₩55,339 | ₩55,406 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,848 | ₩55,848 | ₩55,527 | ₩55,547 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩55,031 | ₩55,433 | ₩55,031 | ₩55,352 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,910 | ₩55,031 | ₩54,749 | ₩55,017 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,205 | ₩55,326 | ₩55,165 | ₩55,299 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,446 | ₩55,621 | ₩55,379 | ₩55,486 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩55,004 | ₩55,366 | ₩54,997 | ₩55,299 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,138 | ₩55,138 | ₩54,655 | ₩54,821 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩55,057 | ₩55,285 | ₩54,937 | ₩55,124 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩55,004 | ₩55,071 | ₩54,521 | ₩54,588 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,950 | ₩55,044 | ₩54,870 | ₩54,903 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,178 | ₩55,178 | ₩54,990 | ₩55,092 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,333 | ₩54,387 | ₩54,172 | ₩54,332 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩54,011 | ₩54,306 | ₩53,971 | ₩54,289 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,777 | ₩53,891 | ₩53,737 | ₩53,841 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,577 | ₩53,113 | ₩52,577 | ₩53,113 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,644 | ₩52,644 | ₩52,402 | ₩52,490 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,893 | ₩52,642 | ₩51,893 | ₩52,566 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,215 | ₩52,256 | ₩51,853 | ₩52,079 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩50,069 | ₩50,626 | ₩50,042 | ₩50,626 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,458 | ₩50,686 | ₩50,458 | ₩50,565 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,101 | ₩50,341 | ₩50,032 | ₩50,341 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,498 | ₩50,699 | ₩50,230 | ₩50,366 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,090 | ₩49,812 | ₩48,943 | ₩49,812 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,574 | ₩48,728 | ₩48,111 | ₩48,728 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,862 | ₩48,996 | ₩48,400 | ₩48,498 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩50,069 | ₩50,069 | ₩49,466 | ₩49,466 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,324 | ₩50,525 | ₩50,297 | ₩50,458 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,922 | ₩50,404 | ₩49,922 | ₩50,217 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,344 | ₩50,659 | ₩50,344 | ₩50,458 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,230 | ₩50,230 | ₩49,560 | ₩49,794 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,552 | ₩50,901 | ₩50,311 | ₩50,901 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,269 | ₩51,269 | ₩50,766 | ₩50,860 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,533 | ₩51,584 | ₩51,445 | ₩51,558 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,437 | ₩51,464 | ₩51,169 | ₩51,303 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,222 | ₩51,222 | ₩50,525 | ₩50,659 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,370 | ₩51,370 | ₩50,950 | ₩51,008 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,772 | ₩51,853 | ₩51,571 | ₩51,823 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,719 | ₩52,282 | ₩51,383 | ₩51,383 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,606 | ₩51,812 | ₩50,552 | ₩51,289 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,450 | ₩51,531 | ₩50,780 | ₩50,780 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩52,040 | ₩52,040 | ₩51,641 | ₩51,973 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,400 | ₩52,563 | ₩51,906 | ₩51,906 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,450 | ₩52,081 | ₩51,414 | ₩51,799 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,866 | ₩52,644 | ₩51,866 | ₩52,000 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,282 | ₩52,577 | ₩52,040 | ₩52,040 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,234 | ₩53,234 | ₩52,443 | ₩52,443 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,966 | ₩53,328 | ₩52,805 | ₩52,805 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,496 | ₩53,576 | ₩52,496 | ₩52,604 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,100 | ₩55,098 | ₩52,295 | ₩52,510 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,282 | ₩53,100 | ₩52,282 | ₩53,100 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,349 | ₩52,536 | ₩52,188 | ₩52,536 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,617 | ₩53,274 | ₩52,617 | ₩53,274 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,883 | ₩52,805 | ₩51,883 | ₩52,805 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩52,054 | ₩52,523 | ₩52,054 | ₩52,189 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,322 | ₩52,389 | ₩51,692 | ₩51,692 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,368 | ₩53,368 | ₩52,966 | ₩53,006 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,301 | ₩53,314 | ₩52,939 | ₩53,046 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,126 | ₩53,354 | ₩53,126 | ₩53,301 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,630 | ₩53,180 | ₩52,563 | ₩53,180 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩52,054 | ₩52,309 | ₩51,893 | ₩51,893 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,328 | ₩53,328 | ₩52,402 | ₩52,735 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,783 | ₩53,783 | ₩52,764 | ₩53,113 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,582 | ₩53,743 | ₩53,542 | ₩53,649 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,656 | ₩53,656 | ₩53,100 | ₩53,368 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,872 | ₩53,611 | ₩52,872 | ₩53,611 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,636 | ₩53,703 | ₩53,530 | ₩53,690 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,448 | ₩53,609 | ₩53,341 | ₩53,569 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩53,006 | ₩53,160 | ₩53,006 | ₩53,059 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,831 | ₩52,876 | ₩52,684 | ₩52,831 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,738 | ₩52,764 | ₩52,536 | ₩52,738 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,839 | ₩52,577 | ₩51,839 | ₩52,443 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,812 | ₩52,148 | ₩51,571 | ₩51,611 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,634 | ₩53,086 | ₩52,550 | ₩53,086 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,778 | ₩52,805 | ₩52,469 | ₩52,504 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,657 | ₩52,657 | ₩52,027 | ₩52,376 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,831 | ₩52,845 | ₩52,416 | ₩52,610 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,684 | ₩53,475 | ₩52,684 | ₩53,475 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,778 | ₩53,046 | ₩52,778 | ₩52,966 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,563 | ₩52,644 | ₩52,416 | ₩52,630 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,805 | ₩52,912 | ₩52,565 | ₩52,650 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,467 | ₩52,657 | ₩52,309 | ₩52,604 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩52,000 | ₩52,563 | ₩52,000 | ₩52,563 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,815 | ₩51,815 | ₩51,383 | ₩51,651 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,678 | ₩51,745 | ₩51,457 | ₩51,457 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,745 | ₩51,987 | ₩51,745 | ₩51,855 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,879 | ₩52,000 | ₩51,732 | ₩51,826 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩52,043 | ₩52,148 | ₩52,000 | ₩52,060 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,894 | ₩52,174 | ₩51,891 | ₩52,047 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,450 | ₩51,887 | ₩51,450 | ₩51,887 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,601 | ₩51,732 | ₩51,598 | ₩51,684 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,673 | ₩51,383 | ₩50,673 | ₩51,383 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,646 | ₩50,740 | ₩50,458 | ₩50,699 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,699 | ₩50,699 | ₩50,083 | ₩50,100 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,579 | ₩50,726 | ₩50,552 | ₩50,726 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,927 | ₩50,985 | ₩50,820 | ₩50,876 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,189 | ₩51,189 | ₩50,726 | ₩50,770 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,289 | ₩51,464 | ₩51,249 | ₩51,437 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,787 | ₩51,198 | ₩50,766 | ₩51,198 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,834 | ₩50,874 | ₩50,740 | ₩50,758 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,815 | ₩50,815 | ₩50,646 | ₩50,695 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,726 | ₩50,941 | ₩50,726 | ₩50,941 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,612 | ₩50,762 | ₩50,592 | ₩50,695 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,539 | ₩50,780 | ₩50,539 | ₩50,628 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,675 | ₩50,780 | ₩50,619 | ₩50,646 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,632 | ₩50,793 | ₩50,404 | ₩50,421 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,471 | ₩50,766 | ₩50,471 | ₩50,640 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,364 | ₩50,659 | ₩50,364 | ₩50,501 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,426 | ₩50,136 | ₩49,359 | ₩50,076 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,627 | ₩49,761 | ₩49,586 | ₩49,667 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,634 | ₩49,198 | ₩48,360 | ₩48,862 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩50,029 | ₩50,029 | ₩48,283 | ₩48,372 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,506 | ₩49,506 | ₩48,970 | ₩49,147 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,822 | ₩49,372 | ₩48,822 | ₩49,050 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,949 | ₩49,949 | ₩49,219 | ₩49,344 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,252 | ₩50,284 | ₩49,916 | ₩49,916 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,646 | ₩50,646 | ₩49,786 | ₩49,813 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,720 | ₩50,820 | ₩50,606 | ₩50,722 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,418 | ₩50,651 | ₩50,270 | ₩50,646 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,391 | ₩50,619 | ₩50,250 | ₩50,592 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,982 | ₩49,654 | ₩48,982 | ₩49,654 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,674 | ₩49,674 | ₩49,355 | ₩49,355 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,942 | ₩50,217 | ₩49,942 | ₩49,982 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,096 | ₩50,217 | ₩49,801 | ₩49,881 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,257 | ₩50,445 | ₩50,257 | ₩50,404 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,418 | ₩50,512 | ₩50,230 | ₩50,336 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,445 | ₩50,675 | ₩50,270 | ₩50,337 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,753 | ₩50,803 | ₩50,458 | ₩50,583 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,372 | ₩50,753 | ₩50,372 | ₩50,606 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,257 | ₩50,458 | ₩50,217 | ₩50,412 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,881 | ₩49,922 | ₩49,801 | ₩49,841 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,399 | ₩49,586 | ₩49,399 | ₩49,464 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,385 | ₩49,399 | ₩48,970 | ₩49,278 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,493 | ₩49,533 | ₩49,412 | ₩49,466 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,330 | ₩49,491 | ₩49,330 | ₩49,400 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,744 | ₩49,017 | ₩48,715 | ₩48,911 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩49,077 | ₩49,171 | ₩48,447 | ₩48,625 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,171 | ₩49,171 | ₩48,601 | ₩48,785 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,943 | ₩49,077 | ₩48,795 | ₩48,795 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,862 | ₩48,988 | ₩48,862 | ₩48,940 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,694 | ₩49,694 | ₩48,232 | ₩48,433 | -2.54% | 1.2만 |
|---|