시장 데이터를 불러오는 중
전체 종목
SGI Enhanced Core ETF 과거 주가
SGI Enhanced Core ETF · USDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI Enhanced Core ETF · USDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,359 | ₩34,370 | ₩34,278 | ₩34,278 | -0.24% | 2.2만 |
| 2026.10.08 | ₩34,278 | ₩34,372 | ₩34,278 | ₩34,317 | +0.11% | 1만 |
| 2026.10.07 | ₩34,278 | ₩34,345 | ₩34,278 | ₩34,278 | 0.00% | 1.3만 |
| 2026.10.06 | ₩34,264 | ₩34,331 | ₩34,238 | ₩34,238 | -0.08% | 16.7만 |
| 2026.10.05 | ₩34,264 | ₩34,318 | ₩34,238 | ₩34,258 | -0.02% | 22.6만 |
| 2026.10.02 | ₩34,278 | ₩34,345 | ₩34,264 | ₩34,284 | +0.02% | 7만 |
| 2026.10.01 | ₩34,298 | ₩34,345 | ₩34,251 | ₩34,345 | +0.14% | 5.8만 |
| 2026.09.30 | ₩34,358 | ₩34,358 | ₩34,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,331 |
| -0.08% |
| 5.2만 |
| 2026.09.29 | ₩34,331 | ₩34,398 | ₩34,238 | ₩34,278 | -0.16% | 6.5만 |
|---|
| 2026.09.28 | ₩34,284 | ₩34,305 | ₩34,224 | ₩34,291 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩34,372 | ₩34,398 | ₩34,291 | ₩34,398 | +0.08% | 24.9만 |
|---|
| 2026.09.24 | ₩34,425 | ₩34,425 | ₩34,264 | ₩34,286 | -0.40% | 5.4만 |
|---|
| 2026.09.23 | ₩34,251 | ₩34,358 | ₩33,246 | ₩34,275 | +0.07% | 39.1만 |
|---|
| 2026.09.22 | ₩34,345 | ₩34,385 | ₩34,251 | ₩34,262 | -0.24% | 4.7만 |
|---|
| 2026.09.21 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,274 | -0.28% | 7.1만 |
|---|
| 2026.09.18 | ₩34,224 | ₩34,358 | ₩34,224 | ₩34,284 | +0.18% | 1.8만 |
|---|
| 2026.09.17 | ₩34,305 | ₩34,358 | ₩34,276 | ₩34,325 | +0.06% | 3.2만 |
|---|
| 2026.09.16 | ₩34,224 | ₩34,318 | ₩34,224 | ₩34,305 | +0.23% | 6.5천 |
|---|
| 2026.09.15 | ₩34,251 | ₩34,305 | ₩34,238 | ₩34,291 | +0.12% | 1.9만 |
|---|
| 2026.09.14 | ₩34,184 | ₩34,264 | ₩34,184 | ₩34,264 | +0.24% | 6.9만 |
|---|
| 2026.09.11 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,224 | -0.08% | 4.8만 |
|---|
| 2026.09.10 | ₩34,251 | ₩34,251 | ₩34,171 | ₩34,171 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩33,474 | ₩34,291 | ₩33,474 | ₩34,211 | +2.20% | 8.2만 |
|---|
| 2026.09.08 | ₩34,197 | ₩34,264 | ₩34,171 | ₩34,171 | -0.08% | 4.2만 |
|---|
| 2026.09.04 | ₩34,224 | ₩34,267 | ₩34,171 | ₩34,171 | -0.16% | 2.7만 |
|---|
| 2026.09.03 | ₩34,171 | ₩34,278 | ₩34,171 | ₩34,224 | +0.16% | 9.3만 |
|---|
| 2026.09.02 | ₩34,278 | ₩34,278 | ₩34,171 | ₩34,184 | -0.27% | 9.7천 |
|---|
| 2026.09.01 | ₩34,238 | ₩34,238 | ₩34,157 | ₩34,187 | -0.15% | 5.7만 |
|---|
| 2026.08.31 | ₩34,144 | ₩34,251 | ₩34,130 | ₩34,144 | 0.00% | 6.4만 |
|---|
| 2026.08.28 | ₩34,238 | ₩34,251 | ₩34,175 | ₩34,251 | +0.04% | 3.6만 |
|---|
| 2026.08.27 | ₩34,130 | ₩34,233 | ₩34,130 | ₩34,144 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩34,224 | ₩34,305 | ₩34,211 | ₩34,224 | 0.00% | 5.7만 |
|---|
| 2026.08.25 | ₩34,238 | ₩34,298 | ₩34,184 | ₩34,184 | -0.16% | 2.1만 |
|---|
| 2026.08.24 | ₩34,223 | ₩34,305 | ₩34,184 | ₩34,184 | -0.11% | 2.7만 |
|---|
| 2026.08.21 | ₩34,221 | ₩34,246 | ₩34,197 | ₩34,197 | -0.07% | 8.8천 |
|---|
| 2026.08.20 | ₩34,200 | ₩34,251 | ₩34,197 | ₩34,212 | +0.04% | 5.6만 |
|---|
| 2026.08.19 | ₩34,252 | ₩34,264 | ₩34,197 | ₩34,251 | -0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩34,278 | ₩34,291 | ₩34,171 | ₩34,211 | -0.20% | 3.6만 |
|---|
| 2026.08.17 | ₩34,157 | ₩34,278 | ₩34,157 | ₩34,278 | +0.35% | 2.4만 |
|---|
| 2026.08.14 | ₩34,305 | ₩34,305 | ₩34,184 | ₩34,278 | -0.08% | 8.3만 |
|---|
| 2026.08.13 | ₩34,305 | ₩34,305 | ₩34,197 | ₩34,264 | -0.12% | 1만 |
|---|
| 2026.08.12 | ₩34,144 | ₩34,264 | ₩34,144 | ₩34,224 | +0.24% | 5.6만 |
|---|
| 2026.08.11 | ₩34,144 | ₩34,251 | ₩34,144 | ₩34,180 | +0.11% | 5.5만 |
|---|
| 2026.08.10 | ₩34,211 | ₩34,211 | ₩34,144 | ₩34,157 | -0.16% | 16.3만 |
|---|
| 2026.08.07 | ₩34,204 | ₩34,224 | ₩34,063 | ₩34,177 | -0.08% | 9.2만 |
|---|
| 2026.08.06 | ₩34,291 | ₩34,291 | ₩34,130 | ₩34,152 | -0.41% | 1.3만 |
|---|
| 2026.08.05 | ₩34,239 | ₩34,239 | ₩34,144 | ₩34,158 | -0.23% | 3.1만 |
|---|
| 2026.08.04 | ₩34,197 | ₩34,211 | ₩34,130 | ₩34,146 | -0.15% | 3.7만 |
|---|
| 2026.08.03 | ₩34,144 | ₩34,211 | ₩34,117 | ₩34,133 | -0.03% | 6.3만 |
|---|
| 2026.07.31 | ₩34,104 | ₩34,224 | ₩34,104 | ₩34,224 | +0.35% | 3.1만 |
|---|
| 2026.07.30 | ₩34,063 | ₩34,224 | ₩34,063 | ₩34,184 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩34,104 | ₩35,176 | ₩34,077 | ₩34,211 | +0.31% | 5.2만 |
|---|
| 2026.07.28 | ₩34,157 | ₩34,171 | ₩34,037 | ₩34,110 | -0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩34,144 | ₩34,238 | ₩34,117 | ₩34,204 | +0.18% | 5.7만 |
|---|
| 2026.07.24 | ₩34,224 | ₩34,264 | ₩34,104 | ₩34,176 | -0.14% | 2.9만 |
|---|
| 2026.07.23 | ₩34,204 | ₩34,204 | ₩34,090 | ₩34,102 | -0.30% | 5만 |
|---|
| 2026.07.22 | ₩34,144 | ₩34,238 | ₩33,601 | ₩34,104 | -0.12% | 8.4만 |
|---|
| 2026.07.21 | ₩34,251 | ₩34,251 | ₩33,956 | ₩34,117 | -0.39% | 4.7만 |
|---|
| 2026.07.20 | ₩34,184 | ₩34,217 | ₩34,104 | ₩34,130 | -0.16% | 3.7만 |
|---|
| 2026.07.17 | ₩34,197 | ₩34,224 | ₩34,077 | ₩34,077 | -0.35% | 6.7만 |
|---|
| 2026.07.16 | ₩34,144 | ₩34,238 | ₩34,090 | ₩34,104 | -0.12% | 5.7만 |
|---|
| 2026.07.15 | ₩34,144 | ₩34,264 | ₩34,104 | ₩34,125 | -0.05% | 6.7만 |
|---|
| 2026.07.14 | ₩34,224 | ₩34,238 | ₩34,136 | ₩34,157 | -0.20% | 2.6만 |
|---|
| 2026.07.13 | ₩34,171 | ₩34,197 | ₩34,090 | ₩34,117 | -0.16% | 4.3만 |
|---|
| 2026.07.10 | ₩34,157 | ₩34,197 | ₩34,077 | ₩34,110 | -0.14% | 3.3만 |
|---|
| 2026.07.09 | ₩34,975 | ₩34,975 | ₩34,117 | ₩34,177 | -2.28% | 10.7만 |
|---|
| 2026.07.08 | ₩34,385 | ₩34,385 | ₩34,090 | ₩34,117 | -0.78% | 5.6만 |
|---|
| 2026.07.07 | ₩34,224 | ₩34,358 | ₩34,063 | ₩34,144 | -0.23% | 13만 |
|---|
| 2026.07.06 | ₩34,224 | ₩34,224 | ₩34,090 | ₩34,117 | -0.31% | 4.9만 |
|---|
| 2026.07.02 | ₩34,224 | ₩34,224 | ₩33,755 | ₩34,124 | -0.29% | 5.2만 |
|---|
| 2026.07.01 | ₩34,224 | ₩34,224 | ₩34,063 | ₩34,070 | -0.45% | 4.1만 |
|---|
| 2026.06.30 | ₩34,171 | ₩34,184 | ₩34,130 | ₩34,154 | -0.05% | 18.5만 |
|---|
| 2026.06.29 | ₩34,063 | ₩34,171 | ₩34,063 | ₩34,136 | +0.21% | 3.4만 |
|---|
| 2026.06.26 | ₩34,593 | ₩34,613 | ₩34,539 | ₩34,547 | -0.13% | 2.6만 |
|---|
| 2026.06.25 | ₩34,573 | ₩34,599 | ₩34,506 | ₩34,568 | -0.01% | 3만 |
|---|
| 2026.06.24 | ₩34,546 | ₩34,653 | ₩34,532 | ₩34,610 | +0.19% | 2.9만 |
|---|
| 2026.06.23 | ₩34,619 | ₩34,646 | ₩34,547 | ₩34,614 | -0.02% | 2.4만 |
|---|
| 2026.06.22 | ₩34,519 | ₩34,657 | ₩34,492 | ₩34,599 | +0.23% | 7.4만 |
|---|
| 2026.06.18 | ₩34,495 | ₩34,707 | ₩34,492 | ₩34,492 | -0.01% | 4.6만 |
|---|
| 2026.06.17 | ₩34,633 | ₩34,666 | ₩34,372 | ₩34,479 | -0.44% | 4.9만 |
|---|
| 2026.06.16 | ₩34,546 | ₩34,599 | ₩34,532 | ₩34,574 | +0.08% | 3.8만 |
|---|
| 2026.06.15 | ₩34,532 | ₩34,559 | ₩34,465 | ₩34,465 | -0.19% | 4.7만 |
|---|
| 2026.06.12 | ₩34,493 | ₩34,586 | ₩34,452 | ₩34,519 | +0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩34,585 | ₩34,586 | ₩34,452 | ₩34,452 | -0.38% | 1.5만 |
|---|
| 2026.06.10 | ₩34,573 | ₩34,599 | ₩34,439 | ₩34,439 | -0.39% | 2.5만 |
|---|
| 2026.06.09 | ₩34,613 | ₩34,613 | ₩34,425 | ₩34,506 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩34,504 | ₩34,586 | ₩34,492 | ₩34,492 | -0.03% | 2만 |
|---|
| 2026.06.05 | ₩34,452 | ₩34,559 | ₩34,452 | ₩34,532 | +0.23% | 8.6만 |
|---|
| 2026.06.04 | ₩34,445 | ₩34,465 | ₩34,291 | ₩34,358 | -0.25% | 3.1만 |
|---|
| 2026.06.03 | ₩34,439 | ₩34,559 | ₩34,412 | ₩34,425 | -0.04% | 1.8만 |
|---|
| 2026.06.02 | ₩34,425 | ₩34,586 | ₩34,425 | ₩34,425 | 0.00% | 4.9만 |
|---|
| 2026.06.01 | ₩34,425 | ₩34,599 | ₩34,425 | ₩34,439 | +0.04% | 6.6만 |
|---|
| 2026.05.29 | ₩34,439 | ₩34,586 | ₩34,439 | ₩34,581 | +0.41% | 7.8만 |
|---|
| 2026.05.28 | ₩34,465 | ₩34,573 | ₩34,452 | ₩34,473 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩34,532 | ₩34,707 | ₩34,532 | ₩34,653 | +0.35% | 7.2만 |
|---|
| 2026.05.26 | ₩34,640 | ₩34,693 | ₩34,479 | ₩34,693 | +0.15% | 11.8만 |
|---|
| 2026.05.22 | ₩34,479 | ₩34,680 | ₩34,479 | ₩34,626 | +0.43% | 11.5만 |
|---|
| 2026.05.21 | ₩34,579 | ₩34,693 | ₩34,532 | ₩34,693 | +0.33% | 1.9만 |
|---|
| 2026.05.20 | ₩34,586 | ₩34,586 | ₩34,479 | ₩34,559 | -0.08% | 5.1만 |
|---|
| 2026.05.19 | ₩34,479 | ₩34,653 | ₩34,479 | ₩34,519 | +0.12% | 2.6만 |
|---|
| 2026.05.18 | ₩34,586 | ₩34,586 | ₩34,439 | ₩34,465 | -0.35% | 6.6만 |
|---|
| 2026.05.15 | ₩34,305 | ₩34,599 | ₩34,305 | ₩34,439 | +0.39% | 6만 |
|---|
| 2026.05.14 | ₩34,626 | ₩34,626 | ₩34,492 | ₩34,530 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩34,519 | ₩34,546 | ₩34,479 | ₩34,492 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩34,573 | ₩34,573 | ₩34,385 | ₩34,400 | -0.50% | 4.3만 |
|---|
| 2026.05.11 | ₩34,506 | ₩34,506 | ₩34,439 | ₩34,465 | -0.12% | 3만 |
|---|
| 2026.05.08 | ₩34,519 | ₩34,586 | ₩34,452 | ₩34,465 | -0.16% | 10만 |
|---|
| 2026.05.07 | ₩34,197 | ₩34,653 | ₩34,197 | ₩34,519 | +0.94% | 3.8만 |
|---|
| 2026.05.06 | ₩34,465 | ₩34,479 | ₩34,425 | ₩34,439 | -0.08% | 23.2만 |
|---|
| 2026.05.05 | ₩34,412 | ₩34,532 | ₩34,412 | ₩34,500 | +0.26% | 3만 |
|---|
| 2026.05.04 | ₩34,452 | ₩34,546 | ₩34,184 | ₩34,398 | -0.16% | 18.5만 |
|---|
| 2026.05.01 | ₩34,467 | ₩34,519 | ₩34,465 | ₩34,500 | +0.10% | 4.2만 |
|---|
| 2026.04.30 | ₩34,546 | ₩34,546 | ₩34,479 | ₩34,506 | -0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩34,559 | ₩34,579 | ₩34,452 | ₩34,491 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩34,372 | ₩34,506 | ₩34,372 | ₩34,485 | +0.33% | 2.6만 |
|---|
| 2026.04.27 | ₩34,506 | ₩34,613 | ₩34,412 | ₩34,546 | +0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩34,566 | ₩34,599 | ₩34,546 | ₩34,566 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩34,522 | ₩34,573 | ₩34,519 | ₩34,559 | +0.11% | 5.8만 |
|---|
| 2026.04.22 | ₩34,519 | ₩34,586 | ₩34,492 | ₩34,573 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩34,465 | ₩34,532 | ₩34,465 | ₩34,526 | +0.17% | 3.5만 |
|---|
| 2026.04.20 | ₩34,492 | ₩34,546 | ₩34,492 | ₩34,503 | +0.03% | 5.5만 |
|---|
| 2026.04.17 | ₩34,506 | ₩34,506 | ₩34,479 | ₩34,485 | -0.06% | 8.4천 |
|---|
| 2026.04.16 | ₩34,480 | ₩34,523 | ₩34,479 | ₩34,499 | +0.05% | 3.4만 |
|---|
| 2026.04.15 | ₩34,492 | ₩34,516 | ₩34,479 | ₩34,499 | +0.02% | 2만 |
|---|
| 2026.04.14 | ₩34,465 | ₩34,506 | ₩34,452 | ₩34,465 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩34,452 | ₩34,506 | ₩34,425 | ₩34,506 | +0.16% | 6.1만 |
|---|
| 2026.04.10 | ₩34,532 | ₩34,532 | ₩34,439 | ₩34,453 | -0.23% | 4.1만 |
|---|
| 2026.04.09 | ₩34,506 | ₩34,506 | ₩34,425 | ₩34,445 | -0.17% | 4.4만 |
|---|
| 2026.04.08 | ₩34,418 | ₩34,439 | ₩34,412 | ₩34,432 | +0.04% | 6.9만 |
|---|
| 2026.04.07 | ₩34,398 | ₩34,465 | ₩34,398 | ₩34,432 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩34,412 | ₩34,428 | ₩34,372 | ₩34,380 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩34,358 | ₩34,425 | ₩34,358 | ₩34,398 | +0.12% | 3.7만 |
|---|
| 2026.04.01 | ₩34,452 | ₩34,452 | ₩34,372 | ₩34,425 | -0.08% | 3.5만 |
|---|
| 2026.03.31 | ₩34,392 | ₩34,425 | ₩34,331 | ₩34,377 | -0.04% | 16.8만 |
|---|
| 2026.03.30 | ₩34,372 | ₩34,412 | ₩34,358 | ₩34,412 | +0.12% | 16.4만 |
|---|
| 2026.03.27 | ₩34,398 | ₩34,506 | ₩34,398 | ₩34,425 | +0.08% | 24.7만 |
|---|
| 2026.03.26 | ₩34,385 | ₩34,506 | ₩34,385 | ₩34,492 | +0.31% | 16.4만 |
|---|
| 2026.03.25 | ₩34,437 | ₩34,479 | ₩34,425 | ₩34,439 | +0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩34,425 | ₩34,492 | ₩34,425 | ₩34,465 | +0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩34,358 | ₩34,465 | ₩34,358 | ₩34,459 | +0.29% | 10만 |
|---|
| 2026.03.20 | ₩34,452 | ₩34,452 | ₩34,385 | ₩34,425 | -0.08% | 3.3만 |
|---|
| 2026.03.19 | ₩34,465 | ₩34,465 | ₩34,385 | ₩34,425 | -0.12% | 2.2만 |
|---|
| 2026.03.18 | ₩34,345 | ₩34,412 | ₩34,345 | ₩34,402 | +0.17% | 4만 |
|---|
| 2026.03.17 | ₩34,365 | ₩34,412 | ₩34,358 | ₩34,412 | +0.14% | 5.5만 |
|---|
| 2026.03.16 | ₩34,359 | ₩34,385 | ₩34,358 | ₩34,369 | +0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩34,354 | ₩34,372 | ₩34,331 | ₩34,372 | +0.05% | 12.3만 |
|---|
| 2026.03.12 | ₩34,251 | ₩34,318 | ₩34,251 | ₩34,311 | +0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩34,305 | ₩34,345 | ₩34,291 | ₩34,311 | +0.02% | 3.1만 |
|---|
| 2026.03.10 | ₩34,294 | ₩34,331 | ₩34,291 | ₩34,291 | -0.01% | 9.6만 |
|---|
| 2026.03.09 | ₩34,337 | ₩34,345 | ₩34,264 | ₩34,284 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,264 | ₩34,319 | ₩34,238 | ₩34,278 | +0.04% | 6.2만 |
|---|
| 2026.03.05 | ₩34,224 | ₩34,319 | ₩34,224 | ₩34,291 | +0.20% | 3.2만 |
|---|
| 2026.03.04 | ₩34,345 | ₩34,345 | ₩34,278 | ₩34,296 | -0.14% | 37.7만 |
|---|
| 2026.03.03 | ₩34,331 | ₩34,331 | ₩34,238 | ₩34,275 | -0.16% | 4.2만 |
|---|
| 2026.03.02 | ₩34,239 | ₩34,278 | ₩34,238 | ₩34,246 | +0.02% | 3.4만 |
|---|
| 2026.02.27 | ₩34,318 | ₩34,318 | ₩34,211 | ₩34,272 | -0.13% | 22.1만 |
|---|
| 2026.02.26 | ₩34,184 | ₩34,264 | ₩34,184 | ₩34,217 | +0.10% | 16.2만 |
|---|
| 2026.02.25 | ₩34,291 | ₩34,331 | ₩34,278 | ₩34,291 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩34,278 | ₩34,345 | ₩34,264 | ₩34,286 | +0.02% | 23.1만 |
|---|
| 2026.02.23 | ₩34,362 | ₩34,398 | ₩34,217 | ₩34,318 | -0.13% | 19.4만 |
|---|
| 2026.02.20 | ₩34,398 | ₩34,398 | ₩34,224 | ₩34,271 | -0.37% | 6.4만 |
|---|
| 2026.02.19 | ₩34,305 | ₩34,355 | ₩34,238 | ₩34,264 | -0.12% | 44.3만 |
|---|
| 2026.02.18 | ₩34,238 | ₩34,305 | ₩34,211 | ₩34,238 | 0.00% | 4만 |
|---|
| 2026.02.17 | ₩34,264 | ₩34,264 | ₩34,227 | ₩34,244 | -0.06% | 4.4만 |
|---|
| 2026.02.13 | ₩34,278 | ₩34,291 | ₩34,224 | ₩34,258 | -0.06% | 3.5만 |
|---|
| 2026.02.12 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,224 | -0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩34,211 | ₩34,278 | ₩34,211 | ₩34,244 | +0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩34,211 | ₩34,260 | ₩34,197 | ₩34,231 | +0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩34,211 | ₩34,251 | ₩34,184 | ₩34,217 | +0.02% | 2.9만 |
|---|
| 2026.02.06 | ₩34,211 | ₩34,251 | ₩34,197 | ₩34,224 | +0.04% | 3.5만 |
|---|
| 2026.02.05 | ₩34,171 | ₩34,238 | ₩34,171 | ₩34,211 | +0.12% | 2만 |
|---|
| 2026.02.04 | ₩34,144 | ₩34,278 | ₩34,144 | ₩34,217 | +0.22% | 5.6만 |
|---|
| 2026.02.03 | ₩34,077 | ₩34,291 | ₩34,077 | ₩34,197 | +0.35% | 9만 |
|---|
| 2026.02.02 | ₩34,184 | ₩34,278 | ₩34,184 | ₩34,217 | +0.10% | 3.4만 |
|---|
| 2026.01.30 | ₩34,264 | ₩34,284 | ₩33,970 | ₩34,211 | -0.16% | 6.7만 |
|---|
| 2026.01.29 | ₩33,795 | ₩34,224 | ₩33,795 | ₩34,070 | +0.81% | 3.6만 |
|---|
| 2026.01.28 | ₩34,264 | ₩34,492 | ₩34,224 | ₩34,351 | +0.25% | 3.1만 |
|---|
| 2026.01.27 | ₩34,117 | ₩34,251 | ₩34,038 | ₩34,102 | -0.04% | 5.9만 |
|---|
| 2026.01.26 | ₩34,291 | ₩34,318 | ₩34,251 | ₩34,258 | -0.10% | 4.8만 |
|---|
| 2026.01.23 | ₩34,318 | ₩34,323 | ₩34,264 | ₩34,278 | -0.12% | 2.2만 |
|---|
| 2026.01.22 | ₩34,318 | ₩34,345 | ₩34,264 | ₩34,325 | +0.02% | 17.4만 |
|---|
| 2026.01.21 | ₩34,398 | ₩34,425 | ₩34,398 | ₩34,425 | +0.08% | 2.6만 |
|---|
| 2026.01.20 | ₩34,465 | ₩34,465 | ₩34,385 | ₩34,398 | -0.19% | 2.8만 |
|---|
| 2026.01.16 | ₩34,439 | ₩34,439 | ₩34,331 | ₩34,331 | -0.31% | 119.9만 |
|---|
| 2026.01.15 | ₩34,372 | ₩34,425 | ₩34,372 | ₩34,405 | +0.10% | 5만 |
|---|
| 2026.01.14 | ₩34,439 | ₩34,439 | ₩34,358 | ₩34,385 | -0.16% | 6.5만 |
|---|
| 2026.01.13 | ₩34,345 | ₩34,412 | ₩34,333 | ₩34,378 | +0.10% | 3만 |
|---|
| 2026.01.12 | ₩34,385 | ₩34,385 | ₩34,345 | ₩34,365 | -0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩34,318 | ₩34,372 | ₩34,318 | ₩34,353 | +0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩34,329 | ₩34,372 | ₩34,318 | ₩34,318 | -0.03% | 3.7만 |
|---|
| 2026.01.07 | ₩34,351 | ₩34,372 | ₩34,351 | ₩34,365 | +0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩34,338 | ₩34,381 | ₩34,318 | ₩34,351 | +0.04% | 4.9만 |
|---|
| 2026.01.05 | ₩34,331 | ₩34,358 | ₩34,318 | ₩34,358 | +0.08% | 9만 |
|---|
| 2026.01.02 | ₩34,282 | ₩34,331 | ₩34,276 | ₩34,325 | +0.13% | 4.1만 |
|---|
| 2025.12.31 | ₩34,291 | ₩34,331 | ₩34,291 | ₩34,325 | +0.10% | 3.3만 |
|---|
| 2025.12.30 | ₩34,305 | ₩34,331 | ₩34,291 | ₩34,311 | +0.02% | 6.7만 |
|---|
| 2025.12.29 | ₩34,345 | ₩34,345 | ₩34,295 | ₩34,318 | -0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩34,345 | ₩34,774 | ₩34,305 | ₩34,305 | -0.12% | 7.2만 |
|---|
| 2025.12.24 | ₩34,305 | ₩34,345 | ₩34,291 | ₩34,311 | +0.02% | 18만 |
|---|
| 2025.12.23 | ₩34,238 | ₩34,291 | ₩34,233 | ₩34,284 | +0.14% | 4만 |
|---|
| 2025.12.22 | ₩34,841 | ₩34,854 | ₩34,796 | ₩34,841 | 0.00% | 14만 |
|---|
| 2025.12.19 | ₩34,800 | ₩34,841 | ₩34,787 | ₩34,841 | +0.12% | 3.9만 |
|---|
| 2025.12.18 | ₩33,876 | ₩34,814 | ₩33,876 | ₩34,794 | +2.71% | 4.3만 |
|---|
| 2025.12.17 | ₩34,788 | ₩34,814 | ₩34,780 | ₩34,800 | +0.03% | 3.4만 |
|---|
| 2025.12.16 | ₩34,761 | ₩34,796 | ₩34,760 | ₩34,780 | +0.05% | 8만 |
|---|
| 2025.12.15 | ₩34,774 | ₩34,802 | ₩34,760 | ₩34,800 | +0.08% | 7.6만 |
|---|
| 2025.12.12 | ₩34,780 | ₩34,800 | ₩34,747 | ₩34,792 | +0.03% | 4.5만 |
|---|
| 2025.12.11 | ₩34,747 | ₩34,800 | ₩34,747 | ₩34,780 | +0.10% | 5만 |
|---|
| 2025.12.10 | ₩34,787 | ₩34,814 | ₩34,761 | ₩34,780 | -0.02% | 4.4만 |
|---|
| 2025.12.09 | ₩34,782 | ₩34,787 | ₩34,760 | ₩34,760 | -0.06% | 5.3만 |
|---|
| 2025.12.08 | ₩34,767 | ₩34,814 | ₩34,727 | ₩34,747 | -0.06% | 9.9만 |
|---|
| 2025.12.05 | ₩34,707 | ₩34,774 | ₩34,707 | ₩34,760 | +0.15% | 3.6만 |
|---|
| 2025.12.04 | ₩34,666 | ₩34,774 | ₩34,666 | ₩34,747 | +0.23% | 4.6만 |
|---|
| 2025.12.03 | ₩34,666 | ₩34,765 | ₩34,666 | ₩34,727 | +0.17% | 3.1만 |
|---|
| 2025.12.02 | ₩34,747 | ₩34,787 | ₩34,707 | ₩34,760 | +0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩34,774 | ₩34,774 | ₩34,707 | ₩34,715 | -0.17% | 5만 |
|---|
| 2025.11.28 | ₩34,626 | ₩34,760 | ₩34,626 | ₩34,707 | +0.23% | 6.5만 |
|---|
| 2025.11.26 | ₩34,626 | ₩34,774 | ₩34,626 | ₩34,666 | +0.12% | 10.8만 |
|---|
| 2025.11.25 | ₩34,814 | ₩34,867 | ₩34,814 | ₩34,841 | +0.08% | 5.7만 |
|---|
| 2025.11.24 | ₩34,841 | ₩34,854 | ₩34,800 | ₩34,800 | -0.12% | 2.8만 |
|---|
| 2025.11.21 | ₩34,914 | ₩34,914 | ₩34,841 | ₩34,854 | -0.17% | 5.1만 |
|---|
| 2025.11.20 | ₩34,827 | ₩34,908 | ₩34,827 | ₩34,847 | +0.06% | 3.9만 |
|---|
| 2025.11.19 | ₩34,867 | ₩34,895 | ₩34,814 | ₩34,814 | -0.15% | 5.6만 |
|---|
| 2025.11.18 | ₩34,814 | ₩34,894 | ₩34,787 | ₩34,787 | -0.08% | 9.9만 |
|---|
| 2025.11.17 | ₩34,820 | ₩34,841 | ₩34,787 | ₩34,787 | -0.10% | 6.5만 |
|---|
| 2025.11.14 | ₩34,788 | ₩34,847 | ₩34,787 | ₩34,800 | +0.03% | 5.9만 |
|---|
| 2025.11.13 | ₩34,760 | ₩34,867 | ₩34,760 | ₩34,787 | +0.08% | 9.3만 |
|---|
| 2025.11.12 | ₩34,807 | ₩34,828 | ₩34,774 | ₩34,774 | -0.10% | 3.5만 |
|---|
| 2025.11.11 | ₩34,778 | ₩34,814 | ₩34,747 | ₩34,760 | -0.05% | 4만 |
|---|
| 2025.11.10 | ₩34,787 | ₩34,827 | ₩34,747 | ₩34,747 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩34,780 | ₩34,812 | ₩34,733 | ₩34,733 | -0.13% | 3.1만 |
|---|
| 2025.11.06 | ₩34,800 | ₩34,800 | ₩34,720 | ₩34,720 | -0.23% | 8.5만 |
|---|
| 2025.11.05 | ₩34,720 | ₩34,774 | ₩34,720 | ₩34,720 | 0.00% | 9.2만 |
|---|
| 2025.11.04 | ₩34,760 | ₩34,782 | ₩34,693 | ₩34,693 | -0.19% | 2만 |
|---|
| 2025.11.03 | ₩34,626 | ₩34,747 | ₩34,626 | ₩34,680 | +0.15% | 10.3만 |
|---|
| 2025.10.31 | ₩34,680 | ₩34,787 | ₩34,666 | ₩34,666 | -0.04% | 3.1만 |
|---|
| 2025.10.30 | ₩34,720 | ₩34,747 | ₩34,666 | ₩34,680 | -0.12% | 7만 |
|---|
| 2025.10.29 | ₩34,720 | ₩34,772 | ₩34,649 | ₩34,666 | -0.15% | 11.2만 |
|---|
| 2025.10.28 | ₩34,854 | ₩34,867 | ₩34,808 | ₩34,841 | -0.04% | 2.7만 |
|---|
| 2025.10.27 | ₩34,774 | ₩34,854 | ₩34,774 | ₩34,834 | +0.17% | 4.1만 |
|---|
| 2025.10.24 | ₩34,812 | ₩34,814 | ₩34,774 | ₩34,787 | -0.07% | 24.4만 |
|---|
| 2025.10.23 | ₩34,733 | ₩34,814 | ₩34,733 | ₩34,774 | +0.12% | 8.6만 |
|---|
| 2025.10.22 | ₩34,626 | ₩34,800 | ₩34,626 | ₩34,747 | +0.35% | 9.9만 |
|---|
| 2025.10.21 | ₩34,720 | ₩34,800 | ₩34,720 | ₩34,760 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩34,747 | ₩34,787 | ₩34,747 | ₩34,760 | +0.04% | 2.7만 |
|---|
| 2025.10.17 | ₩34,753 | ₩34,774 | ₩34,708 | ₩34,747 | -0.02% | 4.6만 |
|---|
| 2025.10.16 | ₩34,747 | ₩34,760 | ₩34,693 | ₩34,740 | -0.02% | 11.1만 |
|---|
| 2025.10.15 | ₩34,693 | ₩34,733 | ₩34,666 | ₩34,680 | -0.04% | 4.4만 |
|---|
| 2025.10.14 | ₩34,680 | ₩34,720 | ₩34,654 | ₩34,693 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩34,626 | ₩34,707 | ₩34,626 | ₩34,680 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩34,626 | ₩34,693 | ₩34,626 | ₩34,693 | +0.19% | 5.2만 |
|---|