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 | ₩62,101 | ₩62,290 | ₩62,101 | ₩62,250 | +0.24% | 5천 |
| 2026.10.08 | ₩61,901 | ₩62,116 | ₩61,700 | ₩61,791 | -0.18% | 6.4천 |
| 2026.10.07 | ₩61,875 | ₩62,223 | ₩61,875 | ₩62,223 | +0.56% | 1.1만 |
| 2026.10.06 | ₩62,411 | ₩63,001 | ₩62,270 | ₩62,344 | -0.11% | 1.3만 |
| 2026.10.05 | ₩61,754 | ₩62,089 | ₩61,754 | ₩61,856 | +0.17% | 8천 |
| 2026.10.02 | ₩61,452 | ₩61,580 | ₩61,407 | ₩61,566 | +0.19% | 1.4만 |
| 2026.10.01 | ₩60,667 | ₩61,050 | ₩60,667 | ₩61,043 | +0.62% | 16.5만 |
| 2026.09.30 | ₩61,325 | ₩61,325 | ₩60,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,869 |
| -0.74% |
| 7.2천 |
| 2026.09.29 | ₩61,083 | ₩61,083 | ₩60,909 | ₩61,030 | -0.09% | 1.2만 |
|---|
| 2026.09.28 | ₩61,338 | ₩61,338 | ₩61,103 | ₩61,204 | -0.22% | 6.6천 |
|---|
| 2026.09.25 | ₩61,343 | ₩61,727 | ₩61,343 | ₩61,647 | +0.49% | 1.4만 |
|---|
| 2026.09.24 | ₩60,775 | ₩61,233 | ₩60,775 | ₩61,216 | +0.73% | 9.3천 |
|---|
| 2026.09.23 | ₩61,086 | ₩61,284 | ₩61,086 | ₩61,204 | +0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩61,727 | ₩61,875 | ₩61,647 | ₩61,769 | +0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩61,600 | ₩61,888 | ₩61,566 | ₩61,806 | +0.34% | 4.3천 |
|---|
| 2026.09.18 | ₩60,654 | ₩60,828 | ₩60,520 | ₩60,828 | +0.29% | 4.8천 |
|---|
| 2026.09.17 | ₩60,667 | ₩60,748 | ₩60,560 | ₩60,689 | +0.04% | 9.8천 |
|---|
| 2026.09.16 | ₩60,406 | ₩60,506 | ₩59,688 | ₩59,906 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩59,983 | ₩60,171 | ₩59,983 | ₩60,064 | +0.13% | 7.5천 |
|---|
| 2026.09.14 | ₩60,506 | ₩60,560 | ₩60,466 | ₩60,473 | -0.06% | 5.9천 |
|---|
| 2026.09.11 | ₩61,043 | ₩61,123 | ₩60,949 | ₩61,016 | -0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩60,460 | ₩60,466 | ₩60,292 | ₩60,439 | -0.03% | 6천 |
|---|
| 2026.09.09 | ₩60,895 | ₩60,895 | ₩60,564 | ₩60,735 | -0.26% | 4.4천 |
|---|
| 2026.09.08 | ₩61,203 | ₩61,217 | ₩60,956 | ₩60,956 | -0.40% | 1.5만 |
|---|
| 2026.09.04 | ₩61,217 | ₩61,405 | ₩61,217 | ₩61,378 | +0.26% | 8.4천 |
|---|
| 2026.09.03 | ₩60,963 | ₩61,512 | ₩60,963 | ₩61,486 | +0.86% | 1.8만 |
|---|
| 2026.09.02 | ₩60,439 | ₩60,909 | ₩60,439 | ₩60,761 | +0.53% | 2.1천 |
|---|
| 2026.09.01 | ₩60,473 | ₩60,520 | ₩60,426 | ₩60,426 | -0.08% | 5.9천 |
|---|
| 2026.08.31 | ₩60,816 | ₩60,976 | ₩60,741 | ₩60,815 | -0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩61,137 | ₩61,217 | ₩61,110 | ₩61,191 | +0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩60,976 | ₩61,392 | ₩60,976 | ₩61,325 | +0.57% | 6.3천 |
|---|
| 2026.08.26 | ₩61,003 | ₩61,164 | ₩60,934 | ₩61,056 | +0.09% | 1.2만 |
|---|
| 2026.08.25 | ₩60,922 | ₩61,137 | ₩60,869 | ₩61,137 | +0.35% | 1.1만 |
|---|
| 2026.08.24 | ₩60,875 | ₩60,963 | ₩60,761 | ₩60,895 | +0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩60,875 | ₩61,030 | ₩60,875 | ₩60,979 | +0.17% | 5천 |
|---|
| 2026.08.20 | ₩61,056 | ₩61,130 | ₩60,614 | ₩60,681 | -0.62% | 1.2만 |
|---|
| 2026.08.19 | ₩61,345 | ₩61,378 | ₩61,083 | ₩61,138 | -0.34% | 3.7천 |
|---|
| 2026.08.18 | ₩61,298 | ₩61,338 | ₩61,204 | ₩61,204 | -0.15% | 7.6천 |
|---|
| 2026.08.17 | ₩61,888 | ₩61,915 | ₩61,660 | ₩61,714 | -0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩62,036 | ₩62,036 | ₩61,740 | ₩61,861 | -0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩61,781 | ₩61,901 | ₩61,781 | ₩61,861 | +0.13% | 1.2만 |
|---|
| 2026.08.12 | ₩61,620 | ₩61,660 | ₩61,474 | ₩61,479 | -0.23% | 2만 |
|---|
| 2026.08.11 | ₩61,486 | ₩61,499 | ₩61,177 | ₩61,244 | -0.39% | 2.4만 |
|---|
| 2026.08.10 | ₩61,070 | ₩61,633 | ₩61,070 | ₩61,457 | +0.63% | 1.6만 |
|---|
| 2026.08.07 | ₩61,244 | ₩61,472 | ₩61,231 | ₩61,392 | +0.24% | 7.4천 |
|---|
| 2026.08.06 | ₩61,385 | ₩61,385 | ₩60,963 | ₩61,042 | -0.56% | 8.3천 |
|---|
| 2026.08.05 | ₩61,553 | ₩61,652 | ₩61,219 | ₩61,219 | -0.54% | 1만 |
|---|
| 2026.08.04 | ₩60,319 | ₩61,352 | ₩60,319 | ₩61,164 | +1.40% | 1.2만 |
|---|
| 2026.08.03 | ₩59,112 | ₩60,077 | ₩59,112 | ₩60,017 | +1.53% | 1.6만 |
|---|
| 2026.07.31 | ₩58,964 | ₩59,313 | ₩58,870 | ₩59,219 | +0.43% | 1.6만 |
|---|
| 2026.07.30 | ₩58,378 | ₩59,044 | ₩58,378 | ₩58,977 | +1.03% | 2.5만 |
|---|
| 2026.07.29 | ₩57,847 | ₩58,481 | ₩57,434 | ₩57,434 | -0.71% | 1.4만 |
|---|
| 2026.07.28 | ₩57,878 | ₩58,347 | ₩57,878 | ₩58,267 | +0.67% | 2.3만 |
|---|
| 2026.07.27 | ₩58,562 | ₩58,562 | ₩57,945 | ₩58,174 | -0.66% | 1.6만 |
|---|
| 2026.07.24 | ₩57,992 | ₩58,146 | ₩57,992 | ₩58,146 | +0.27% | 1.5천 |
|---|
| 2026.07.23 | ₩58,253 | ₩58,253 | ₩57,965 | ₩58,186 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩58,930 | ₩58,991 | ₩58,910 | ₩58,937 | +0.01% | 2천 |
|---|
| 2026.07.21 | ₩59,051 | ₩59,085 | ₩58,937 | ₩59,031 | -0.03% | 1.1만 |
|---|
| 2026.07.20 | ₩58,521 | ₩58,562 | ₩58,253 | ₩58,374 | -0.25% | 6.1천 |
|---|
| 2026.07.17 | ₩58,615 | ₩58,709 | ₩58,226 | ₩58,226 | -0.66% | 2.2만 |
|---|
| 2026.07.16 | ₩59,179 | ₩59,179 | ₩58,669 | ₩59,031 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩59,380 | ₩59,514 | ₩59,158 | ₩59,514 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩58,749 | ₩59,071 | ₩58,749 | ₩59,066 | +0.54% | 1.3만 |
|---|
| 2026.07.13 | ₩58,944 | ₩58,944 | ₩58,655 | ₩58,655 | -0.49% | 1.2만 |
|---|
| 2026.07.10 | ₩59,031 | ₩59,252 | ₩59,031 | ₩59,239 | +0.35% | 8.6천 |
|---|
| 2026.07.09 | ₩58,964 | ₩58,998 | ₩58,870 | ₩58,952 | -0.02% | 4.7천 |
|---|
| 2026.07.08 | ₩58,213 | ₩58,575 | ₩58,213 | ₩58,575 | +0.62% | 4.4천 |
|---|
| 2026.07.07 | ₩58,655 | ₩58,776 | ₩58,602 | ₩58,602 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩58,736 | ₩58,964 | ₩58,736 | ₩58,910 | +0.30% | 1.1만 |
|---|
| 2026.07.02 | ₩58,790 | ₩58,790 | ₩58,119 | ₩58,431 | -0.61% | 1.2만 |
|---|
| 2026.07.01 | ₩58,220 | ₩58,776 | ₩58,220 | ₩58,563 | +0.59% | 9.3천 |
|---|
| 2026.06.30 | ₩58,226 | ₩58,548 | ₩58,213 | ₩58,465 | +0.41% | 1.8만 |
|---|
| 2026.06.29 | ₩57,613 | ₩58,025 | ₩57,408 | ₩57,408 | -0.36% | 6.7천 |
|---|
| 2026.06.26 | ₩57,810 | ₩57,810 | ₩57,395 | ₩57,596 | -0.37% | 4.5천 |
|---|
| 2026.06.25 | ₩57,247 | ₩57,421 | ₩57,183 | ₩57,246 | -0.00% | 2.3만 |
|---|
| 2026.06.24 | ₩57,797 | ₩57,810 | ₩57,265 | ₩57,368 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩57,650 | ₩57,784 | ₩57,368 | ₩57,535 | -0.20% | 1.9만 |
|---|
| 2026.06.22 | ₩58,173 | ₩58,199 | ₩57,998 | ₩58,173 | 0.00% | 2.1만 |
|---|
| 2026.06.18 | ₩58,079 | ₩58,468 | ₩58,079 | ₩58,401 | +0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩58,521 | ₩58,535 | ₩57,627 | ₩57,746 | -1.32% | 9천 |
|---|
| 2026.06.16 | ₩58,810 | ₩58,810 | ₩58,454 | ₩58,500 | -0.53% | 1.1만 |
|---|
| 2026.06.15 | ₩58,568 | ₩58,964 | ₩58,568 | ₩58,767 | +0.34% | 1.1만 |
|---|
| 2026.06.12 | ₩57,408 | ₩57,971 | ₩57,408 | ₩57,772 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩56,898 | ₩57,757 | ₩56,657 | ₩57,663 | +1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩56,758 | ₩57,059 | ₩56,597 | ₩56,597 | -0.28% | 8.1천 |
|---|
| 2026.06.09 | ₩57,582 | ₩57,582 | ₩56,442 | ₩57,507 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩57,958 | ₩58,132 | ₩57,582 | ₩57,596 | -0.62% | 5.4천 |
|---|
| 2026.06.05 | ₩58,602 | ₩58,602 | ₩57,529 | ₩57,596 | -1.72% | 5.1천 |
|---|
| 2026.06.04 | ₩58,816 | ₩59,271 | ₩58,575 | ₩59,116 | +0.51% | 1.5만 |
|---|
| 2026.06.03 | ₩58,830 | ₩59,071 | ₩58,816 | ₩58,908 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩59,071 | ₩59,259 | ₩59,071 | ₩59,161 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩58,790 | ₩59,192 | ₩58,749 | ₩59,071 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩58,763 | ₩58,884 | ₩58,723 | ₩58,798 | +0.06% | 4.9천 |
|---|
| 2026.05.28 | ₩58,253 | ₩58,816 | ₩58,253 | ₩58,816 | +0.97% | 1.9만 |
|---|
| 2026.05.27 | ₩58,267 | ₩58,508 | ₩58,238 | ₩58,441 | +0.30% | 1.8만 |
|---|
| 2026.05.26 | ₩58,146 | ₩58,387 | ₩58,132 | ₩58,374 | +0.39% | 9.1천 |
|---|
| 2026.05.22 | ₩57,837 | ₩57,851 | ₩57,603 | ₩57,650 | -0.32% | 2만 |
|---|
| 2026.05.21 | ₩57,495 | ₩57,576 | ₩57,395 | ₩57,502 | +0.01% | 3.1천 |
|---|
| 2026.05.20 | ₩56,657 | ₩57,287 | ₩56,657 | ₩57,218 | +0.99% | 1.3만 |
|---|
| 2026.05.19 | ₩56,503 | ₩56,778 | ₩56,448 | ₩56,590 | +0.15% | 1.4만 |
|---|
| 2026.05.18 | ₩57,100 | ₩57,100 | ₩56,644 | ₩56,979 | -0.21% | 1.9만 |
|---|
| 2026.05.15 | ₩57,435 | ₩57,650 | ₩57,274 | ₩57,341 | -0.16% | 1.1만 |
|---|
| 2026.05.14 | ₩57,931 | ₩58,146 | ₩57,931 | ₩58,092 | +0.28% | 2.1만 |
|---|
| 2026.05.13 | ₩57,831 | ₩57,918 | ₩57,770 | ₩57,837 | +0.01% | 1.9만 |
|---|
| 2026.05.12 | ₩56,965 | ₩57,542 | ₩56,952 | ₩57,479 | +0.90% | 1.9만 |
|---|
| 2026.05.11 | ₩57,542 | ₩57,650 | ₩57,468 | ₩57,569 | +0.05% | 1.4만 |
|---|
| 2026.05.08 | ₩57,368 | ₩57,435 | ₩57,234 | ₩57,356 | -0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩57,214 | ₩57,220 | ₩56,644 | ₩56,818 | -0.69% | 7천 |
|---|
| 2026.05.06 | ₩56,932 | ₩57,086 | ₩56,925 | ₩57,086 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩56,161 | ₩56,322 | ₩56,118 | ₩56,118 | -0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩55,530 | ₩55,866 | ₩55,356 | ₩55,423 | -0.19% | 9.1천 |
|---|
| 2026.05.01 | ₩55,866 | ₩55,866 | ₩55,544 | ₩55,564 | -0.54% | 8.4천 |
|---|
| 2026.04.30 | ₩55,047 | ₩55,450 | ₩55,047 | ₩55,369 | +0.58% | 2.8천 |
|---|
| 2026.04.29 | ₩54,927 | ₩55,047 | ₩54,766 | ₩55,034 | +0.20% | 8.5천 |
|---|
| 2026.04.28 | ₩55,222 | ₩55,342 | ₩55,181 | ₩55,316 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩55,463 | ₩55,638 | ₩55,396 | ₩55,503 | +0.07% | 8.2천 |
|---|
| 2026.04.24 | ₩55,021 | ₩55,383 | ₩55,014 | ₩55,316 | +0.54% | 3.1천 |
|---|
| 2026.04.23 | ₩55,155 | ₩55,155 | ₩54,672 | ₩54,838 | -0.57% | 4.1천 |
|---|
| 2026.04.22 | ₩55,074 | ₩55,302 | ₩54,953 | ₩55,141 | +0.12% | 9.7천 |
|---|
| 2026.04.21 | ₩55,021 | ₩55,088 | ₩54,538 | ₩54,605 | -0.76% | 1.9만 |
|---|
| 2026.04.20 | ₩54,967 | ₩55,061 | ₩54,886 | ₩54,920 | -0.09% | 1.4만 |
|---|
| 2026.04.17 | ₩55,195 | ₩55,195 | ₩55,007 | ₩55,109 | -0.16% | 5.2천 |
|---|
| 2026.04.16 | ₩54,350 | ₩54,404 | ₩54,189 | ₩54,349 | -0.00% | 9.2천 |
|---|
| 2026.04.15 | ₩54,028 | ₩54,323 | ₩53,988 | ₩54,306 | +0.51% | 6.1천 |
|---|
| 2026.04.14 | ₩53,793 | ₩53,907 | ₩53,753 | ₩53,858 | +0.12% | 6.5천 |
|---|
| 2026.04.13 | ₩52,593 | ₩53,129 | ₩52,593 | ₩53,129 | +1.02% | 1.1만 |
|---|
| 2026.04.10 | ₩52,660 | ₩52,660 | ₩52,418 | ₩52,506 | -0.29% | 7.2천 |
|---|
| 2026.04.09 | ₩51,909 | ₩52,658 | ₩51,909 | ₩52,582 | +1.30% | 1.5만 |
|---|
| 2026.04.08 | ₩52,231 | ₩52,272 | ₩51,868 | ₩52,095 | -0.26% | 1.3만 |
|---|
| 2026.04.07 | ₩50,085 | ₩50,641 | ₩50,058 | ₩50,641 | +1.11% | 12만 |
|---|
| 2026.04.06 | ₩50,473 | ₩50,702 | ₩50,473 | ₩50,581 | +0.21% | 12.2만 |
|---|
| 2026.04.02 | ₩50,117 | ₩50,357 | ₩50,047 | ₩50,357 | +0.48% | 1.2만 |
|---|
| 2026.04.01 | ₩50,514 | ₩50,715 | ₩50,245 | ₩50,381 | -0.26% | 5.1만 |
|---|
| 2026.03.31 | ₩49,105 | ₩49,827 | ₩48,958 | ₩49,827 | +1.47% | 1.4만 |
|---|
| 2026.03.30 | ₩48,589 | ₩48,743 | ₩48,126 | ₩48,743 | +0.32% | 3.1만 |
|---|
| 2026.03.27 | ₩48,877 | ₩49,011 | ₩48,415 | ₩48,512 | -0.75% | 11.9만 |
|---|
| 2026.03.26 | ₩50,085 | ₩50,085 | ₩49,481 | ₩49,481 | -1.21% | 10.9만 |
|---|
| 2026.03.25 | ₩50,339 | ₩50,541 | ₩50,313 | ₩50,473 | +0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩49,937 | ₩50,420 | ₩49,937 | ₩50,232 | +0.59% | 7.7만 |
|---|
| 2026.03.23 | ₩50,359 | ₩50,675 | ₩50,359 | ₩50,473 | +0.23% | 10.1만 |
|---|
| 2026.03.20 | ₩50,245 | ₩50,245 | ₩49,575 | ₩49,810 | -0.87% | 1.4만 |
|---|
| 2026.03.19 | ₩50,567 | ₩50,916 | ₩50,326 | ₩50,916 | +0.69% | 7.3천 |
|---|
| 2026.03.18 | ₩51,285 | ₩51,285 | ₩50,782 | ₩50,876 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩51,549 | ₩51,600 | ₩51,461 | ₩51,573 | +0.05% | 1.4만 |
|---|
| 2026.03.16 | ₩51,453 | ₩51,479 | ₩51,184 | ₩51,319 | -0.26% | 2.9만 |
|---|
| 2026.03.13 | ₩51,238 | ₩51,238 | ₩50,541 | ₩50,675 | -1.10% | 2.1만 |
|---|
| 2026.03.12 | ₩51,386 | ₩51,386 | ₩50,966 | ₩51,023 | -0.70% | 3.9천 |
|---|
| 2026.03.11 | ₩51,788 | ₩51,868 | ₩51,587 | ₩51,839 | +0.10% | 1.9만 |
|---|
| 2026.03.10 | ₩51,734 | ₩52,298 | ₩51,399 | ₩51,399 | -0.65% | 4.1만 |
|---|
| 2026.03.09 | ₩50,621 | ₩51,828 | ₩50,567 | ₩51,305 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩51,466 | ₩51,547 | ₩50,795 | ₩50,795 | -1.30% | 5.9천 |
|---|
| 2026.03.05 | ₩52,056 | ₩52,056 | ₩51,657 | ₩51,989 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩52,416 | ₩52,579 | ₩51,922 | ₩51,922 | -0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩51,466 | ₩52,096 | ₩51,430 | ₩51,815 | +0.68% | 1.4만 |
|---|
| 2026.03.02 | ₩51,882 | ₩52,660 | ₩51,882 | ₩52,016 | +0.26% | 1.4만 |
|---|
| 2026.02.27 | ₩52,298 | ₩52,593 | ₩52,056 | ₩52,056 | -0.46% | 1.5만 |
|---|
| 2026.02.26 | ₩53,250 | ₩53,250 | ₩52,459 | ₩52,459 | -1.49% | 10.5만 |
|---|
| 2026.02.25 | ₩52,982 | ₩53,344 | ₩52,821 | ₩52,821 | -0.30% | 18.8만 |
|---|
| 2026.02.24 | ₩52,512 | ₩53,592 | ₩52,512 | ₩52,620 | +0.20% | 13.4만 |
|---|
| 2026.02.23 | ₩53,116 | ₩55,114 | ₩52,311 | ₩52,526 | -1.11% | 6.5만 |
|---|
| 2026.02.20 | ₩52,298 | ₩53,116 | ₩52,298 | ₩53,116 | +1.56% | 2.8만 |
|---|
| 2026.02.19 | ₩52,365 | ₩52,553 | ₩52,204 | ₩52,553 | +0.36% | 19.9만 |
|---|
| 2026.02.18 | ₩52,633 | ₩53,290 | ₩52,633 | ₩53,290 | +1.25% | 2.5만 |
|---|
| 2026.02.17 | ₩51,899 | ₩52,821 | ₩51,899 | ₩52,821 | +1.78% | 2.9만 |
|---|
| 2026.02.13 | ₩52,070 | ₩52,539 | ₩52,070 | ₩52,205 | +0.26% | 2.4만 |
|---|
| 2026.02.12 | ₩52,338 | ₩52,405 | ₩51,707 | ₩51,707 | -1.20% | 2.2만 |
|---|
| 2026.02.11 | ₩53,384 | ₩53,384 | ₩52,982 | ₩53,022 | -0.68% | 2.8만 |
|---|
| 2026.02.10 | ₩53,317 | ₩53,330 | ₩52,955 | ₩53,062 | -0.48% | 2.4만 |
|---|
| 2026.02.09 | ₩53,143 | ₩53,371 | ₩53,143 | ₩53,317 | +0.33% | 1.2만 |
|---|
| 2026.02.06 | ₩52,646 | ₩53,196 | ₩52,579 | ₩53,196 | +1.04% | 1.5만 |
|---|
| 2026.02.05 | ₩52,070 | ₩52,325 | ₩51,909 | ₩51,909 | -0.31% | 1.8만 |
|---|
| 2026.02.04 | ₩53,344 | ₩53,344 | ₩52,418 | ₩52,751 | -1.11% | 1.6만 |
|---|
| 2026.02.03 | ₩53,800 | ₩53,800 | ₩52,781 | ₩53,129 | -1.25% | 9.1천 |
|---|
| 2026.02.02 | ₩53,599 | ₩53,760 | ₩53,559 | ₩53,666 | +0.13% | 1.8만 |
|---|
| 2026.01.30 | ₩53,673 | ₩53,673 | ₩53,116 | ₩53,384 | -0.54% | 1.8만 |
|---|
| 2026.01.29 | ₩52,888 | ₩53,627 | ₩52,888 | ₩53,627 | +1.40% | 7.7천 |
|---|
| 2026.01.28 | ₩53,652 | ₩53,719 | ₩53,546 | ₩53,706 | +0.10% | 1.4만 |
|---|
| 2026.01.27 | ₩53,465 | ₩53,626 | ₩53,357 | ₩53,585 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩53,022 | ₩53,176 | ₩53,022 | ₩53,076 | +0.10% | 700 |
|---|
| 2026.01.23 | ₩52,848 | ₩52,892 | ₩52,700 | ₩52,848 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩52,754 | ₩52,781 | ₩52,553 | ₩52,754 | 0.00% | 6.6천 |
|---|
| 2026.01.21 | ₩51,855 | ₩52,593 | ₩51,855 | ₩52,459 | +1.16% | 9.2천 |
|---|
| 2026.01.20 | ₩51,828 | ₩52,164 | ₩51,587 | ₩51,627 | -0.39% | 1.3만 |
|---|
| 2026.01.16 | ₩52,650 | ₩53,102 | ₩52,566 | ₩53,102 | +0.86% | 8.6천 |
|---|
| 2026.01.15 | ₩52,794 | ₩52,821 | ₩52,485 | ₩52,520 | -0.52% | 1.5만 |
|---|
| 2026.01.14 | ₩52,673 | ₩52,673 | ₩52,043 | ₩52,392 | -0.53% | 2.7만 |
|---|
| 2026.01.13 | ₩52,848 | ₩52,861 | ₩52,432 | ₩52,626 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩52,700 | ₩53,491 | ₩52,700 | ₩53,491 | +1.50% | 7.4천 |
|---|
| 2026.01.09 | ₩52,794 | ₩53,062 | ₩52,794 | ₩52,982 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩52,579 | ₩52,660 | ₩52,432 | ₩52,646 | +0.13% | 7.9천 |
|---|
| 2026.01.07 | ₩52,821 | ₩52,928 | ₩52,581 | ₩52,667 | -0.29% | 1.2만 |
|---|
| 2026.01.06 | ₩52,483 | ₩52,673 | ₩52,325 | ₩52,620 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩52,016 | ₩52,579 | ₩52,016 | ₩52,579 | +1.08% | 8.3천 |
|---|
| 2026.01.02 | ₩51,831 | ₩51,831 | ₩51,399 | ₩51,667 | -0.32% | 6.7천 |
|---|
| 2025.12.31 | ₩51,694 | ₩51,761 | ₩51,473 | ₩51,473 | -0.43% | 5.3천 |
|---|
| 2025.12.30 | ₩51,761 | ₩52,003 | ₩51,761 | ₩51,871 | +0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩51,895 | ₩52,016 | ₩51,748 | ₩51,842 | -0.10% | 1.1만 |
|---|
| 2025.12.26 | ₩52,059 | ₩52,164 | ₩52,016 | ₩52,076 | +0.03% | 5.1천 |
|---|
| 2025.12.24 | ₩51,910 | ₩52,190 | ₩51,907 | ₩52,063 | +0.29% | 7.3천 |
|---|
| 2025.12.23 | ₩51,466 | ₩51,903 | ₩51,466 | ₩51,903 | +0.85% | 3.7천 |
|---|
| 2025.12.22 | ₩51,616 | ₩51,748 | ₩51,614 | ₩51,699 | +0.16% | 6천 |
|---|
| 2025.12.19 | ₩50,688 | ₩51,399 | ₩50,688 | ₩51,399 | +1.40% | 9.4천 |
|---|
| 2025.12.18 | ₩50,661 | ₩50,755 | ₩50,473 | ₩50,715 | +0.11% | 6.6천 |
|---|
| 2025.12.17 | ₩50,715 | ₩50,715 | ₩50,098 | ₩50,115 | -1.18% | 1.7만 |
|---|
| 2025.12.16 | ₩50,594 | ₩50,742 | ₩50,567 | ₩50,742 | +0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩50,943 | ₩51,001 | ₩50,836 | ₩50,892 | -0.10% | 4.5천 |
|---|
| 2025.12.12 | ₩51,205 | ₩51,205 | ₩50,742 | ₩50,786 | -0.82% | 6.4천 |
|---|
| 2025.12.11 | ₩51,305 | ₩51,479 | ₩51,265 | ₩51,453 | +0.29% | 1.3만 |
|---|
| 2025.12.10 | ₩50,802 | ₩51,214 | ₩50,782 | ₩51,214 | +0.81% | 8.1천 |
|---|
| 2025.12.09 | ₩50,849 | ₩50,889 | ₩50,755 | ₩50,774 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩50,830 | ₩50,830 | ₩50,661 | ₩50,711 | -0.23% | 1.4만 |
|---|
| 2025.12.05 | ₩50,742 | ₩50,956 | ₩50,742 | ₩50,956 | +0.42% | 8.2천 |
|---|
| 2025.12.04 | ₩50,628 | ₩50,778 | ₩50,608 | ₩50,711 | +0.16% | 1.1만 |
|---|
| 2025.12.03 | ₩50,554 | ₩50,795 | ₩50,554 | ₩50,644 | +0.18% | 1만 |
|---|
| 2025.12.02 | ₩50,691 | ₩50,795 | ₩50,634 | ₩50,661 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩50,648 | ₩50,809 | ₩50,420 | ₩50,436 | -0.42% | 3만 |
|---|
| 2025.11.28 | ₩50,487 | ₩50,782 | ₩50,487 | ₩50,656 | +0.33% | 6.7천 |
|---|
| 2025.11.26 | ₩50,380 | ₩50,675 | ₩50,380 | ₩50,516 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩49,441 | ₩50,152 | ₩49,374 | ₩50,091 | +1.32% | 1.8만 |
|---|
| 2025.11.24 | ₩49,642 | ₩49,776 | ₩49,602 | ₩49,682 | +0.08% | 6.9천 |
|---|
| 2025.11.21 | ₩48,649 | ₩49,213 | ₩48,374 | ₩48,877 | +0.47% | 7.7천 |
|---|
| 2025.11.20 | ₩50,044 | ₩50,044 | ₩48,298 | ₩48,386 | -3.31% | 8.5천 |
|---|
| 2025.11.19 | ₩49,521 | ₩49,521 | ₩48,985 | ₩49,162 | -0.73% | 3.5만 |
|---|
| 2025.11.18 | ₩48,837 | ₩49,387 | ₩48,837 | ₩49,065 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩49,964 | ₩49,964 | ₩49,234 | ₩49,359 | -1.21% | 1.3만 |
|---|
| 2025.11.14 | ₩50,267 | ₩50,299 | ₩49,932 | ₩49,932 | -0.67% | 6.2천 |
|---|
| 2025.11.13 | ₩50,661 | ₩50,661 | ₩49,802 | ₩49,828 | -1.64% | 1.1만 |
|---|
| 2025.11.12 | ₩50,735 | ₩50,836 | ₩50,621 | ₩50,738 | +0.01% | 3.9천 |
|---|
| 2025.11.11 | ₩50,433 | ₩50,667 | ₩50,286 | ₩50,661 | +0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩50,406 | ₩50,634 | ₩50,266 | ₩50,608 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩48,997 | ₩49,669 | ₩48,997 | ₩49,669 | +1.37% | 5.2천 |
|---|
| 2025.11.06 | ₩49,689 | ₩49,689 | ₩49,370 | ₩49,370 | -0.64% | 3천 |
|---|
| 2025.11.05 | ₩49,957 | ₩50,232 | ₩49,957 | ₩49,997 | +0.08% | 4.8천 |
|---|
| 2025.11.04 | ₩50,111 | ₩50,232 | ₩49,816 | ₩49,897 | -0.43% | 2.6만 |
|---|
| 2025.11.03 | ₩50,272 | ₩50,460 | ₩50,272 | ₩50,420 | +0.29% | 1.2만 |
|---|
| 2025.10.31 | ₩50,433 | ₩50,527 | ₩50,245 | ₩50,351 | -0.16% | 5.3천 |
|---|
| 2025.10.30 | ₩50,460 | ₩50,691 | ₩50,286 | ₩50,353 | -0.21% | 4.9천 |
|---|
| 2025.10.29 | ₩50,769 | ₩50,818 | ₩50,473 | ₩50,598 | -0.34% | 5.9만 |
|---|
| 2025.10.28 | ₩50,388 | ₩50,769 | ₩50,388 | ₩50,621 | +0.46% | 1.1만 |
|---|
| 2025.10.27 | ₩50,272 | ₩50,473 | ₩50,232 | ₩50,428 | +0.31% | 4.3만 |
|---|
| 2025.10.24 | ₩49,897 | ₩49,937 | ₩49,816 | ₩49,856 | -0.08% | 7.9천 |
|---|
| 2025.10.23 | ₩49,414 | ₩49,602 | ₩49,414 | ₩49,480 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩49,400 | ₩49,414 | ₩48,985 | ₩49,293 | -0.22% | 1.3만 |
|---|
| 2025.10.21 | ₩49,508 | ₩49,548 | ₩49,427 | ₩49,481 | -0.05% | 2.1만 |
|---|
| 2025.10.20 | ₩49,345 | ₩49,506 | ₩49,345 | ₩49,415 | +0.14% | 5.3천 |
|---|
| 2025.10.17 | ₩48,759 | ₩49,032 | ₩48,730 | ₩48,926 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩49,092 | ₩49,186 | ₩48,462 | ₩48,640 | -0.92% | 1.6만 |
|---|
| 2025.10.15 | ₩49,186 | ₩49,186 | ₩48,616 | ₩48,800 | -0.79% | 9천 |
|---|
| 2025.10.14 | ₩48,958 | ₩49,092 | ₩48,810 | ₩48,810 | -0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩48,877 | ₩49,003 | ₩48,877 | ₩48,955 | +0.16% | 5.8천 |
|---|
| 2025.10.10 | ₩49,709 | ₩49,709 | ₩48,247 | ₩48,448 | -2.54% | 1.2만 |
|---|