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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,738 | ₩62,985 | ₩61,685 | ₩62,234 | +0.80% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩61,323 | ₩61,564 | ₩60,652 | ₩61,551 | +0.37% | 20.4만 |
| 2026.09.21–2026.09.25 | ₩61,584 | ₩61,872 | ₩60,759 | ₩61,631 | +0.08% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩60,491 | ₩60,813 | ₩59,673 | ₩60,813 | +0.53% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩61,187 | ₩61,202 | ₩60,277 | ₩61,001 | -0.30% | 3.7만 |
| 2026.08.31–2026.09.04 | ₩60,801 | ₩61,497 | ₩60,411 | ₩61,363 | +0.92% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩60,860 | ₩61,376 | ₩60,746 | ₩61,175 | +0.52% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩61,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,899 |
| ₩60,598 |
| ₩60,963 |
| -1.47% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩61,054 | ₩62,020 | ₩61,054 | ₩61,846 | +1.30% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,097 | ₩61,636 | ₩59,097 | ₩61,376 | +3.86% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,547 | ₩59,298 | ₩57,419 | ₩59,204 | +1.12% | 9.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,507 | ₩59,070 | ₩57,950 | ₩58,131 | -0.64% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,929 | ₩59,499 | ₩58,212 | ₩58,212 | -1.22% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,721 | ₩59,237 | ₩58,198 | ₩59,224 | +0.86% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,599 | ₩58,775 | ₩57,394 | ₩58,417 | +1.42% | 4.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,158 | ₩58,185 | ₩57,168 | ₩57,581 | -0.99% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,553 | ₩58,949 | ₩57,612 | ₩58,386 | -0.29% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,943 | ₩58,118 | ₩56,428 | ₩57,757 | -0.32% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,775 | ₩59,256 | ₩57,514 | ₩57,581 | -2.03% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,131 | ₩58,869 | ₩58,118 | ₩58,783 | +1.12% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,085 | ₩57,836 | ₩56,433 | ₩57,635 | +0.96% | 6.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,528 | ₩58,131 | ₩56,938 | ₩57,326 | -0.35% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,516 | ₩57,420 | ₩55,342 | ₩57,341 | +3.29% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,449 | ₩55,851 | ₩54,752 | ₩55,550 | +0.18% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,953 | ₩55,369 | ₩54,524 | ₩55,302 | +0.63% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,579 | ₩55,181 | ₩52,579 | ₩55,095 | +4.78% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,461 | ₩52,646 | ₩50,045 | ₩52,492 | +4.03% | 27.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,577 | ₩50,702 | ₩48,114 | ₩50,344 | +3.64% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,347 | ₩50,662 | ₩48,402 | ₩48,500 | -3.67% | 41.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,440 | ₩51,587 | ₩49,562 | ₩49,797 | -3.19% | 8.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,608 | ₩52,284 | ₩50,528 | ₩50,662 | +0.11% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,869 | ₩52,646 | ₩50,783 | ₩50,783 | -2.09% | 5.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,102 | ₩55,100 | ₩52,043 | ₩52,043 | -1.99% | 50.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,886 | ₩53,277 | ₩51,886 | ₩53,102 | +2.34% | 28.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,129 | ₩53,371 | ₩51,694 | ₩52,192 | -1.76% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,585 | ₩53,786 | ₩51,896 | ₩53,183 | -0.75% | 7.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,009 | ₩53,706 | ₩52,874 | ₩53,371 | +0.68% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,815 | ₩52,878 | ₩51,574 | ₩52,834 | +1.97% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,687 | ₩53,478 | ₩52,030 | ₩53,089 | +0.76% | 7만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,003 | ₩53,049 | ₩52,003 | ₩52,968 | +1.86% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,882 | ₩52,003 | ₩51,386 | ₩51,654 | -0.44% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,603 | ₩52,177 | ₩51,453 | ₩52,063 | +0.89% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,930 | ₩51,386 | ₩50,085 | ₩51,386 | +0.90% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,817 | ₩51,466 | ₩50,648 | ₩50,773 | -0.09% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,635 | ₩50,943 | ₩50,407 | ₩50,943 | +0.61% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,629 | ₩50,769 | ₩49,361 | ₩50,643 | +2.04% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,951 | ₩50,032 | ₩48,286 | ₩48,865 | -2.17% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,394 | ₩50,823 | ₩49,789 | ₩49,919 | -0.94% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,260 | ₩50,447 | ₩48,984 | ₩49,656 | -1.20% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,260 | ₩50,805 | ₩50,219 | ₩50,339 | +0.16% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,333 | ₩49,924 | ₩48,972 | ₩49,844 | +1.04% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,865 | ₩49,173 | ₩48,449 | ₩48,913 | +0.10% | 7.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,696 | ₩49,696 | ₩48,235 | ₩48,436 | -2.54% | 1.2만 |
|---|