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 | ₩34,316 | ₩34,327 | ₩34,235 | ₩34,235 | -0.24% | 2.2만 |
| 2026.10.08 | ₩34,235 | ₩34,328 | ₩34,235 | ₩34,274 | +0.11% | 1만 |
| 2026.10.07 | ₩34,235 | ₩34,302 | ₩34,235 | ₩34,235 | 0.00% | 1.3만 |
| 2026.10.06 | ₩34,221 | ₩34,288 | ₩34,195 | ₩34,195 | -0.08% | 16.7만 |
| 2026.10.05 | ₩34,221 | ₩34,275 | ₩34,195 | ₩34,215 | -0.02% | 22.6만 |
| 2026.10.02 | ₩34,235 | ₩34,302 | ₩34,221 | ₩34,241 | +0.02% | 7만 |
| 2026.10.01 | ₩34,255 | ₩34,302 | ₩34,208 | ₩34,302 | +0.14% | 5.8만 |
| 2026.09.30 | ₩34,315 | ₩34,315 | ₩34,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,288 |
| -0.08% |
| 5.2만 |
| 2026.09.29 | ₩34,288 | ₩34,355 | ₩34,195 | ₩34,235 | -0.16% | 6.5만 |
|---|
| 2026.09.28 | ₩34,241 | ₩34,262 | ₩34,181 | ₩34,248 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩34,328 | ₩34,355 | ₩34,248 | ₩34,355 | +0.08% | 24.9만 |
|---|
| 2026.09.24 | ₩34,382 | ₩34,382 | ₩34,221 | ₩34,243 | -0.40% | 5.4만 |
|---|
| 2026.09.23 | ₩34,208 | ₩34,315 | ₩33,204 | ₩34,232 | +0.07% | 39.1만 |
|---|
| 2026.09.22 | ₩34,302 | ₩34,342 | ₩34,208 | ₩34,219 | -0.24% | 4.7만 |
|---|
| 2026.09.21 | ₩34,328 | ₩34,328 | ₩34,221 | ₩34,231 | -0.28% | 7.1만 |
|---|
| 2026.09.18 | ₩34,181 | ₩34,315 | ₩34,181 | ₩34,241 | +0.18% | 1.8만 |
|---|
| 2026.09.17 | ₩34,262 | ₩34,315 | ₩34,233 | ₩34,282 | +0.06% | 3.2만 |
|---|
| 2026.09.16 | ₩34,181 | ₩34,275 | ₩34,181 | ₩34,262 | +0.23% | 6.5천 |
|---|
| 2026.09.15 | ₩34,208 | ₩34,262 | ₩34,195 | ₩34,248 | +0.12% | 1.9만 |
|---|
| 2026.09.14 | ₩34,141 | ₩34,221 | ₩34,141 | ₩34,221 | +0.24% | 6.9만 |
|---|
| 2026.09.11 | ₩34,208 | ₩34,208 | ₩34,154 | ₩34,181 | -0.08% | 4.8만 |
|---|
| 2026.09.10 | ₩34,208 | ₩34,208 | ₩34,128 | ₩34,128 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩33,432 | ₩34,248 | ₩33,432 | ₩34,168 | +2.20% | 8.2만 |
|---|
| 2026.09.08 | ₩34,154 | ₩34,221 | ₩34,128 | ₩34,128 | -0.08% | 4.2만 |
|---|
| 2026.09.04 | ₩34,181 | ₩34,224 | ₩34,128 | ₩34,128 | -0.16% | 2.7만 |
|---|
| 2026.09.03 | ₩34,128 | ₩34,235 | ₩34,128 | ₩34,181 | +0.16% | 9.3만 |
|---|
| 2026.09.02 | ₩34,235 | ₩34,235 | ₩34,128 | ₩34,141 | -0.27% | 9.7천 |
|---|
| 2026.09.01 | ₩34,195 | ₩34,195 | ₩34,114 | ₩34,144 | -0.15% | 5.7만 |
|---|
| 2026.08.31 | ₩34,101 | ₩34,208 | ₩34,088 | ₩34,101 | 0.00% | 6.4만 |
|---|
| 2026.08.28 | ₩34,195 | ₩34,208 | ₩34,132 | ₩34,208 | +0.04% | 3.6만 |
|---|
| 2026.08.27 | ₩34,088 | ₩34,191 | ₩34,088 | ₩34,101 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩34,181 | ₩34,262 | ₩34,168 | ₩34,181 | 0.00% | 5.7만 |
|---|
| 2026.08.25 | ₩34,195 | ₩34,255 | ₩34,141 | ₩34,141 | -0.16% | 2.1만 |
|---|
| 2026.08.24 | ₩34,180 | ₩34,262 | ₩34,141 | ₩34,141 | -0.11% | 2.7만 |
|---|
| 2026.08.21 | ₩34,179 | ₩34,203 | ₩34,154 | ₩34,154 | -0.07% | 8.8천 |
|---|
| 2026.08.20 | ₩34,157 | ₩34,208 | ₩34,154 | ₩34,169 | +0.04% | 5.6만 |
|---|
| 2026.08.19 | ₩34,209 | ₩34,221 | ₩34,154 | ₩34,208 | -0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩34,235 | ₩34,248 | ₩34,128 | ₩34,168 | -0.20% | 3.6만 |
|---|
| 2026.08.17 | ₩34,114 | ₩34,235 | ₩34,114 | ₩34,235 | +0.35% | 2.4만 |
|---|
| 2026.08.14 | ₩34,262 | ₩34,262 | ₩34,141 | ₩34,235 | -0.08% | 8.3만 |
|---|
| 2026.08.13 | ₩34,262 | ₩34,262 | ₩34,154 | ₩34,221 | -0.12% | 1만 |
|---|
| 2026.08.12 | ₩34,101 | ₩34,221 | ₩34,101 | ₩34,181 | +0.24% | 5.6만 |
|---|
| 2026.08.11 | ₩34,101 | ₩34,208 | ₩34,101 | ₩34,137 | +0.11% | 5.5만 |
|---|
| 2026.08.10 | ₩34,168 | ₩34,168 | ₩34,101 | ₩34,114 | -0.16% | 16.3만 |
|---|
| 2026.08.07 | ₩34,161 | ₩34,181 | ₩34,021 | ₩34,134 | -0.08% | 9.2만 |
|---|
| 2026.08.06 | ₩34,248 | ₩34,248 | ₩34,088 | ₩34,109 | -0.41% | 1.3만 |
|---|
| 2026.08.05 | ₩34,196 | ₩34,196 | ₩34,101 | ₩34,116 | -0.23% | 3.1만 |
|---|
| 2026.08.04 | ₩34,154 | ₩34,168 | ₩34,088 | ₩34,104 | -0.15% | 3.7만 |
|---|
| 2026.08.03 | ₩34,101 | ₩34,168 | ₩34,074 | ₩34,090 | -0.03% | 6.3만 |
|---|
| 2026.07.31 | ₩34,061 | ₩34,181 | ₩34,061 | ₩34,181 | +0.35% | 3.1만 |
|---|
| 2026.07.30 | ₩34,021 | ₩34,181 | ₩34,021 | ₩34,141 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩34,061 | ₩35,131 | ₩34,034 | ₩34,168 | +0.31% | 5.2만 |
|---|
| 2026.07.28 | ₩34,114 | ₩34,128 | ₩33,994 | ₩34,067 | -0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩34,101 | ₩34,195 | ₩34,074 | ₩34,161 | +0.18% | 5.7만 |
|---|
| 2026.07.24 | ₩34,181 | ₩34,221 | ₩34,061 | ₩34,133 | -0.14% | 2.9만 |
|---|
| 2026.07.23 | ₩34,161 | ₩34,161 | ₩34,047 | ₩34,059 | -0.30% | 5만 |
|---|
| 2026.07.22 | ₩34,101 | ₩34,195 | ₩33,559 | ₩34,061 | -0.12% | 8.4만 |
|---|
| 2026.07.21 | ₩34,208 | ₩34,208 | ₩33,914 | ₩34,074 | -0.39% | 4.7만 |
|---|
| 2026.07.20 | ₩34,141 | ₩34,175 | ₩34,061 | ₩34,088 | -0.16% | 3.7만 |
|---|
| 2026.07.17 | ₩34,154 | ₩34,181 | ₩34,034 | ₩34,034 | -0.35% | 6.7만 |
|---|
| 2026.07.16 | ₩34,101 | ₩34,195 | ₩34,047 | ₩34,061 | -0.12% | 5.7만 |
|---|
| 2026.07.15 | ₩34,101 | ₩34,221 | ₩34,061 | ₩34,082 | -0.05% | 6.7만 |
|---|
| 2026.07.14 | ₩34,181 | ₩34,195 | ₩34,093 | ₩34,114 | -0.20% | 2.6만 |
|---|
| 2026.07.13 | ₩34,128 | ₩34,154 | ₩34,047 | ₩34,074 | -0.16% | 4.3만 |
|---|
| 2026.07.10 | ₩34,114 | ₩34,154 | ₩34,034 | ₩34,067 | -0.14% | 3.3만 |
|---|
| 2026.07.09 | ₩34,931 | ₩34,931 | ₩34,074 | ₩34,134 | -2.28% | 10.7만 |
|---|
| 2026.07.08 | ₩34,342 | ₩34,342 | ₩34,047 | ₩34,074 | -0.78% | 5.6만 |
|---|
| 2026.07.07 | ₩34,181 | ₩34,315 | ₩34,021 | ₩34,101 | -0.23% | 13만 |
|---|
| 2026.07.06 | ₩34,181 | ₩34,181 | ₩34,047 | ₩34,074 | -0.31% | 4.9만 |
|---|
| 2026.07.02 | ₩34,181 | ₩34,181 | ₩33,713 | ₩34,081 | -0.29% | 5.2만 |
|---|
| 2026.07.01 | ₩34,181 | ₩34,181 | ₩34,021 | ₩34,027 | -0.45% | 4.1만 |
|---|
| 2026.06.30 | ₩34,128 | ₩34,141 | ₩34,088 | ₩34,112 | -0.05% | 18.5만 |
|---|
| 2026.06.29 | ₩34,021 | ₩34,128 | ₩34,021 | ₩34,093 | +0.21% | 3.4만 |
|---|
| 2026.06.26 | ₩34,549 | ₩34,569 | ₩34,496 | ₩34,504 | -0.13% | 2.6만 |
|---|
| 2026.06.25 | ₩34,529 | ₩34,556 | ₩34,462 | ₩34,525 | -0.01% | 3만 |
|---|
| 2026.06.24 | ₩34,502 | ₩34,609 | ₩34,489 | ₩34,567 | +0.19% | 2.9만 |
|---|
| 2026.06.23 | ₩34,576 | ₩34,603 | ₩34,504 | ₩34,571 | -0.02% | 2.4만 |
|---|
| 2026.06.22 | ₩34,476 | ₩34,613 | ₩34,449 | ₩34,556 | +0.23% | 7.4만 |
|---|
| 2026.06.18 | ₩34,452 | ₩34,663 | ₩34,449 | ₩34,449 | -0.01% | 4.6만 |
|---|
| 2026.06.17 | ₩34,589 | ₩34,623 | ₩34,328 | ₩34,435 | -0.44% | 4.9만 |
|---|
| 2026.06.16 | ₩34,502 | ₩34,556 | ₩34,489 | ₩34,531 | +0.08% | 3.8만 |
|---|
| 2026.06.15 | ₩34,489 | ₩34,516 | ₩34,422 | ₩34,422 | -0.19% | 4.7만 |
|---|
| 2026.06.12 | ₩34,450 | ₩34,543 | ₩34,409 | ₩34,476 | +0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩34,541 | ₩34,543 | ₩34,409 | ₩34,409 | -0.38% | 1.5만 |
|---|
| 2026.06.10 | ₩34,529 | ₩34,556 | ₩34,395 | ₩34,395 | -0.39% | 2.5만 |
|---|
| 2026.06.09 | ₩34,569 | ₩34,569 | ₩34,382 | ₩34,462 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩34,461 | ₩34,543 | ₩34,449 | ₩34,449 | -0.03% | 2만 |
|---|
| 2026.06.05 | ₩34,409 | ₩34,516 | ₩34,409 | ₩34,489 | +0.23% | 8.6만 |
|---|
| 2026.06.04 | ₩34,402 | ₩34,422 | ₩34,248 | ₩34,315 | -0.25% | 3.1만 |
|---|
| 2026.06.03 | ₩34,395 | ₩34,516 | ₩34,369 | ₩34,382 | -0.04% | 1.8만 |
|---|
| 2026.06.02 | ₩34,382 | ₩34,543 | ₩34,382 | ₩34,382 | 0.00% | 4.9만 |
|---|
| 2026.06.01 | ₩34,382 | ₩34,556 | ₩34,382 | ₩34,395 | +0.04% | 6.6만 |
|---|
| 2026.05.29 | ₩34,395 | ₩34,543 | ₩34,395 | ₩34,537 | +0.41% | 7.8만 |
|---|
| 2026.05.28 | ₩34,422 | ₩34,529 | ₩34,409 | ₩34,430 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩34,489 | ₩34,663 | ₩34,489 | ₩34,609 | +0.35% | 7.2만 |
|---|
| 2026.05.26 | ₩34,596 | ₩34,650 | ₩34,435 | ₩34,650 | +0.15% | 11.8만 |
|---|
| 2026.05.22 | ₩34,435 | ₩34,636 | ₩34,435 | ₩34,583 | +0.43% | 11.5만 |
|---|
| 2026.05.21 | ₩34,536 | ₩34,650 | ₩34,489 | ₩34,650 | +0.33% | 1.9만 |
|---|
| 2026.05.20 | ₩34,543 | ₩34,543 | ₩34,435 | ₩34,516 | -0.08% | 5.1만 |
|---|
| 2026.05.19 | ₩34,435 | ₩34,609 | ₩34,435 | ₩34,476 | +0.12% | 2.6만 |
|---|
| 2026.05.18 | ₩34,543 | ₩34,543 | ₩34,395 | ₩34,422 | -0.35% | 6.6만 |
|---|
| 2026.05.15 | ₩34,262 | ₩34,556 | ₩34,262 | ₩34,395 | +0.39% | 6만 |
|---|
| 2026.05.14 | ₩34,583 | ₩34,583 | ₩34,449 | ₩34,486 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩34,476 | ₩34,502 | ₩34,435 | ₩34,449 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩34,529 | ₩34,529 | ₩34,342 | ₩34,357 | -0.50% | 4.3만 |
|---|
| 2026.05.11 | ₩34,462 | ₩34,462 | ₩34,395 | ₩34,422 | -0.12% | 3만 |
|---|
| 2026.05.08 | ₩34,476 | ₩34,543 | ₩34,409 | ₩34,422 | -0.16% | 10만 |
|---|
| 2026.05.07 | ₩34,154 | ₩34,609 | ₩34,154 | ₩34,476 | +0.94% | 3.8만 |
|---|
| 2026.05.06 | ₩34,422 | ₩34,435 | ₩34,382 | ₩34,395 | -0.08% | 23.2만 |
|---|
| 2026.05.05 | ₩34,369 | ₩34,489 | ₩34,369 | ₩34,457 | +0.26% | 3만 |
|---|
| 2026.05.04 | ₩34,409 | ₩34,502 | ₩34,141 | ₩34,355 | -0.16% | 18.5만 |
|---|
| 2026.05.01 | ₩34,423 | ₩34,476 | ₩34,422 | ₩34,457 | +0.10% | 4.2만 |
|---|
| 2026.04.30 | ₩34,502 | ₩34,502 | ₩34,435 | ₩34,462 | -0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩34,516 | ₩34,536 | ₩34,409 | ₩34,448 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩34,328 | ₩34,462 | ₩34,328 | ₩34,442 | +0.33% | 2.6만 |
|---|
| 2026.04.27 | ₩34,462 | ₩34,569 | ₩34,369 | ₩34,502 | +0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩34,522 | ₩34,556 | ₩34,502 | ₩34,522 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩34,478 | ₩34,529 | ₩34,476 | ₩34,516 | +0.11% | 5.8만 |
|---|
| 2026.04.22 | ₩34,476 | ₩34,543 | ₩34,449 | ₩34,529 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩34,422 | ₩34,489 | ₩34,422 | ₩34,482 | +0.17% | 3.5만 |
|---|
| 2026.04.20 | ₩34,449 | ₩34,502 | ₩34,449 | ₩34,460 | +0.03% | 5.5만 |
|---|
| 2026.04.17 | ₩34,462 | ₩34,462 | ₩34,435 | ₩34,442 | -0.06% | 8.4천 |
|---|
| 2026.04.16 | ₩34,437 | ₩34,480 | ₩34,435 | ₩34,456 | +0.05% | 3.4만 |
|---|
| 2026.04.15 | ₩34,449 | ₩34,473 | ₩34,435 | ₩34,456 | +0.02% | 2만 |
|---|
| 2026.04.14 | ₩34,422 | ₩34,462 | ₩34,409 | ₩34,422 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩34,409 | ₩34,462 | ₩34,382 | ₩34,462 | +0.16% | 6.1만 |
|---|
| 2026.04.10 | ₩34,489 | ₩34,489 | ₩34,395 | ₩34,410 | -0.23% | 4.1만 |
|---|
| 2026.04.09 | ₩34,462 | ₩34,462 | ₩34,382 | ₩34,402 | -0.17% | 4.4만 |
|---|
| 2026.04.08 | ₩34,375 | ₩34,395 | ₩34,369 | ₩34,389 | +0.04% | 6.9만 |
|---|
| 2026.04.07 | ₩34,355 | ₩34,422 | ₩34,355 | ₩34,389 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩34,369 | ₩34,385 | ₩34,328 | ₩34,336 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩34,315 | ₩34,382 | ₩34,315 | ₩34,355 | +0.12% | 3.7만 |
|---|
| 2026.04.01 | ₩34,409 | ₩34,409 | ₩34,328 | ₩34,382 | -0.08% | 3.5만 |
|---|
| 2026.03.31 | ₩34,348 | ₩34,382 | ₩34,288 | ₩34,334 | -0.04% | 16.8만 |
|---|
| 2026.03.30 | ₩34,328 | ₩34,369 | ₩34,315 | ₩34,369 | +0.12% | 16.4만 |
|---|
| 2026.03.27 | ₩34,355 | ₩34,462 | ₩34,355 | ₩34,382 | +0.08% | 24.7만 |
|---|
| 2026.03.26 | ₩34,342 | ₩34,462 | ₩34,342 | ₩34,449 | +0.31% | 16.4만 |
|---|
| 2026.03.25 | ₩34,394 | ₩34,435 | ₩34,382 | ₩34,395 | +0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩34,382 | ₩34,449 | ₩34,382 | ₩34,422 | +0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩34,315 | ₩34,422 | ₩34,315 | ₩34,415 | +0.29% | 10만 |
|---|
| 2026.03.20 | ₩34,409 | ₩34,409 | ₩34,342 | ₩34,382 | -0.08% | 3.3만 |
|---|
| 2026.03.19 | ₩34,422 | ₩34,422 | ₩34,342 | ₩34,382 | -0.12% | 2.2만 |
|---|
| 2026.03.18 | ₩34,302 | ₩34,369 | ₩34,302 | ₩34,359 | +0.17% | 4만 |
|---|
| 2026.03.17 | ₩34,322 | ₩34,369 | ₩34,315 | ₩34,369 | +0.14% | 5.5만 |
|---|
| 2026.03.16 | ₩34,316 | ₩34,342 | ₩34,315 | ₩34,326 | +0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩34,311 | ₩34,328 | ₩34,288 | ₩34,328 | +0.05% | 12.3만 |
|---|
| 2026.03.12 | ₩34,208 | ₩34,275 | ₩34,208 | ₩34,268 | +0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩34,262 | ₩34,302 | ₩34,248 | ₩34,268 | +0.02% | 3.1만 |
|---|
| 2026.03.10 | ₩34,251 | ₩34,288 | ₩34,248 | ₩34,248 | -0.01% | 9.6만 |
|---|
| 2026.03.09 | ₩34,294 | ₩34,302 | ₩34,221 | ₩34,241 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,221 | ₩34,276 | ₩34,195 | ₩34,235 | +0.04% | 6.2만 |
|---|
| 2026.03.05 | ₩34,181 | ₩34,276 | ₩34,181 | ₩34,248 | +0.20% | 3.2만 |
|---|
| 2026.03.04 | ₩34,302 | ₩34,302 | ₩34,235 | ₩34,253 | -0.14% | 37.7만 |
|---|
| 2026.03.03 | ₩34,288 | ₩34,288 | ₩34,195 | ₩34,232 | -0.16% | 4.2만 |
|---|
| 2026.03.02 | ₩34,196 | ₩34,235 | ₩34,195 | ₩34,203 | +0.02% | 3.4만 |
|---|
| 2026.02.27 | ₩34,275 | ₩34,275 | ₩34,168 | ₩34,229 | -0.13% | 22.1만 |
|---|
| 2026.02.26 | ₩34,141 | ₩34,221 | ₩34,141 | ₩34,175 | +0.10% | 16.2만 |
|---|
| 2026.02.25 | ₩34,248 | ₩34,288 | ₩34,235 | ₩34,248 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩34,235 | ₩34,302 | ₩34,221 | ₩34,243 | +0.02% | 23.1만 |
|---|
| 2026.02.23 | ₩34,319 | ₩34,355 | ₩34,175 | ₩34,275 | -0.13% | 19.4만 |
|---|
| 2026.02.20 | ₩34,355 | ₩34,355 | ₩34,181 | ₩34,228 | -0.37% | 6.4만 |
|---|
| 2026.02.19 | ₩34,262 | ₩34,312 | ₩34,195 | ₩34,221 | -0.12% | 44.3만 |
|---|
| 2026.02.18 | ₩34,195 | ₩34,262 | ₩34,168 | ₩34,195 | 0.00% | 4만 |
|---|
| 2026.02.17 | ₩34,221 | ₩34,221 | ₩34,184 | ₩34,201 | -0.06% | 4.4만 |
|---|
| 2026.02.13 | ₩34,235 | ₩34,248 | ₩34,181 | ₩34,215 | -0.06% | 3.5만 |
|---|
| 2026.02.12 | ₩34,235 | ₩34,235 | ₩34,168 | ₩34,181 | -0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩34,168 | ₩34,235 | ₩34,168 | ₩34,201 | +0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩34,168 | ₩34,217 | ₩34,154 | ₩34,188 | +0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩34,168 | ₩34,208 | ₩34,141 | ₩34,175 | +0.02% | 2.9만 |
|---|
| 2026.02.06 | ₩34,168 | ₩34,208 | ₩34,154 | ₩34,181 | +0.04% | 3.5만 |
|---|
| 2026.02.05 | ₩34,128 | ₩34,195 | ₩34,128 | ₩34,168 | +0.12% | 2만 |
|---|
| 2026.02.04 | ₩34,101 | ₩34,235 | ₩34,101 | ₩34,175 | +0.22% | 5.6만 |
|---|
| 2026.02.03 | ₩34,034 | ₩34,248 | ₩34,034 | ₩34,154 | +0.35% | 9만 |
|---|
| 2026.02.02 | ₩34,141 | ₩34,235 | ₩34,141 | ₩34,175 | +0.10% | 3.4만 |
|---|
| 2026.01.30 | ₩34,221 | ₩34,241 | ₩33,927 | ₩34,168 | -0.16% | 6.7만 |
|---|
| 2026.01.29 | ₩33,753 | ₩34,181 | ₩33,753 | ₩34,027 | +0.81% | 3.6만 |
|---|
| 2026.01.28 | ₩34,221 | ₩34,449 | ₩34,181 | ₩34,308 | +0.25% | 3.1만 |
|---|
| 2026.01.27 | ₩34,074 | ₩34,208 | ₩33,995 | ₩34,059 | -0.04% | 5.9만 |
|---|
| 2026.01.26 | ₩34,248 | ₩34,275 | ₩34,208 | ₩34,215 | -0.10% | 4.8만 |
|---|
| 2026.01.23 | ₩34,275 | ₩34,280 | ₩34,221 | ₩34,235 | -0.12% | 2.2만 |
|---|
| 2026.01.22 | ₩34,275 | ₩34,302 | ₩34,221 | ₩34,282 | +0.02% | 17.4만 |
|---|
| 2026.01.21 | ₩34,355 | ₩34,382 | ₩34,355 | ₩34,382 | +0.08% | 2.6만 |
|---|
| 2026.01.20 | ₩34,422 | ₩34,422 | ₩34,342 | ₩34,355 | -0.19% | 2.8만 |
|---|
| 2026.01.16 | ₩34,395 | ₩34,395 | ₩34,288 | ₩34,288 | -0.31% | 119.9만 |
|---|
| 2026.01.15 | ₩34,328 | ₩34,382 | ₩34,328 | ₩34,362 | +0.10% | 5만 |
|---|
| 2026.01.14 | ₩34,395 | ₩34,395 | ₩34,315 | ₩34,342 | -0.16% | 6.5만 |
|---|
| 2026.01.13 | ₩34,302 | ₩34,369 | ₩34,290 | ₩34,335 | +0.10% | 3만 |
|---|
| 2026.01.12 | ₩34,342 | ₩34,342 | ₩34,302 | ₩34,322 | -0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩34,275 | ₩34,328 | ₩34,275 | ₩34,310 | +0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩34,286 | ₩34,328 | ₩34,275 | ₩34,275 | -0.03% | 3.7만 |
|---|
| 2026.01.07 | ₩34,308 | ₩34,328 | ₩34,308 | ₩34,322 | +0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩34,295 | ₩34,338 | ₩34,275 | ₩34,308 | +0.04% | 4.9만 |
|---|
| 2026.01.05 | ₩34,288 | ₩34,315 | ₩34,275 | ₩34,315 | +0.08% | 9만 |
|---|
| 2026.01.02 | ₩34,239 | ₩34,288 | ₩34,233 | ₩34,282 | +0.13% | 4.1만 |
|---|
| 2025.12.31 | ₩34,248 | ₩34,288 | ₩34,248 | ₩34,282 | +0.10% | 3.3만 |
|---|
| 2025.12.30 | ₩34,262 | ₩34,288 | ₩34,248 | ₩34,268 | +0.02% | 6.7만 |
|---|
| 2025.12.29 | ₩34,302 | ₩34,302 | ₩34,252 | ₩34,275 | -0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩34,302 | ₩34,730 | ₩34,262 | ₩34,262 | -0.12% | 7.2만 |
|---|
| 2025.12.24 | ₩34,262 | ₩34,302 | ₩34,248 | ₩34,268 | +0.02% | 18만 |
|---|
| 2025.12.23 | ₩34,195 | ₩34,248 | ₩34,191 | ₩34,241 | +0.14% | 4만 |
|---|
| 2025.12.22 | ₩34,797 | ₩34,810 | ₩34,753 | ₩34,797 | 0.00% | 14만 |
|---|
| 2025.12.19 | ₩34,757 | ₩34,797 | ₩34,743 | ₩34,797 | +0.12% | 3.9만 |
|---|
| 2025.12.18 | ₩33,833 | ₩34,770 | ₩33,833 | ₩34,750 | +2.71% | 4.3만 |
|---|
| 2025.12.17 | ₩34,745 | ₩34,770 | ₩34,737 | ₩34,757 | +0.03% | 3.4만 |
|---|
| 2025.12.16 | ₩34,718 | ₩34,753 | ₩34,717 | ₩34,737 | +0.05% | 8만 |
|---|
| 2025.12.15 | ₩34,730 | ₩34,758 | ₩34,717 | ₩34,757 | +0.08% | 7.6만 |
|---|
| 2025.12.12 | ₩34,737 | ₩34,757 | ₩34,703 | ₩34,749 | +0.03% | 4.5만 |
|---|
| 2025.12.11 | ₩34,703 | ₩34,757 | ₩34,703 | ₩34,737 | +0.10% | 5만 |
|---|
| 2025.12.10 | ₩34,743 | ₩34,770 | ₩34,718 | ₩34,737 | -0.02% | 4.4만 |
|---|
| 2025.12.09 | ₩34,738 | ₩34,743 | ₩34,717 | ₩34,717 | -0.06% | 5.3만 |
|---|
| 2025.12.08 | ₩34,723 | ₩34,770 | ₩34,683 | ₩34,703 | -0.06% | 9.9만 |
|---|
| 2025.12.05 | ₩34,663 | ₩34,730 | ₩34,663 | ₩34,717 | +0.15% | 3.6만 |
|---|
| 2025.12.04 | ₩34,623 | ₩34,730 | ₩34,623 | ₩34,703 | +0.23% | 4.6만 |
|---|
| 2025.12.03 | ₩34,623 | ₩34,722 | ₩34,623 | ₩34,683 | +0.17% | 3.1만 |
|---|
| 2025.12.02 | ₩34,703 | ₩34,743 | ₩34,663 | ₩34,717 | +0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩34,730 | ₩34,730 | ₩34,663 | ₩34,671 | -0.17% | 5만 |
|---|
| 2025.11.28 | ₩34,583 | ₩34,717 | ₩34,583 | ₩34,663 | +0.23% | 6.5만 |
|---|
| 2025.11.26 | ₩34,583 | ₩34,730 | ₩34,583 | ₩34,623 | +0.12% | 10.8만 |
|---|
| 2025.11.25 | ₩34,770 | ₩34,824 | ₩34,770 | ₩34,797 | +0.08% | 5.7만 |
|---|
| 2025.11.24 | ₩34,797 | ₩34,810 | ₩34,757 | ₩34,757 | -0.12% | 2.8만 |
|---|
| 2025.11.21 | ₩34,870 | ₩34,870 | ₩34,797 | ₩34,810 | -0.17% | 5.1만 |
|---|
| 2025.11.20 | ₩34,783 | ₩34,864 | ₩34,783 | ₩34,804 | +0.06% | 3.9만 |
|---|
| 2025.11.19 | ₩34,824 | ₩34,852 | ₩34,770 | ₩34,770 | -0.15% | 5.6만 |
|---|
| 2025.11.18 | ₩34,770 | ₩34,850 | ₩34,743 | ₩34,743 | -0.08% | 9.9만 |
|---|
| 2025.11.17 | ₩34,777 | ₩34,797 | ₩34,743 | ₩34,743 | -0.10% | 6.5만 |
|---|
| 2025.11.14 | ₩34,745 | ₩34,804 | ₩34,743 | ₩34,757 | +0.03% | 5.9만 |
|---|
| 2025.11.13 | ₩34,717 | ₩34,824 | ₩34,717 | ₩34,743 | +0.08% | 9.3만 |
|---|
| 2025.11.12 | ₩34,763 | ₩34,785 | ₩34,730 | ₩34,730 | -0.10% | 3.5만 |
|---|
| 2025.11.11 | ₩34,734 | ₩34,770 | ₩34,703 | ₩34,717 | -0.05% | 4만 |
|---|
| 2025.11.10 | ₩34,743 | ₩34,783 | ₩34,703 | ₩34,703 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩34,737 | ₩34,769 | ₩34,690 | ₩34,690 | -0.13% | 3.1만 |
|---|
| 2025.11.06 | ₩34,757 | ₩34,757 | ₩34,676 | ₩34,676 | -0.23% | 8.5만 |
|---|
| 2025.11.05 | ₩34,676 | ₩34,730 | ₩34,676 | ₩34,676 | 0.00% | 9.2만 |
|---|
| 2025.11.04 | ₩34,717 | ₩34,738 | ₩34,650 | ₩34,650 | -0.19% | 2만 |
|---|
| 2025.11.03 | ₩34,583 | ₩34,703 | ₩34,583 | ₩34,636 | +0.15% | 10.3만 |
|---|
| 2025.10.31 | ₩34,636 | ₩34,743 | ₩34,623 | ₩34,623 | -0.04% | 3.1만 |
|---|
| 2025.10.30 | ₩34,676 | ₩34,703 | ₩34,623 | ₩34,636 | -0.12% | 7만 |
|---|
| 2025.10.29 | ₩34,676 | ₩34,729 | ₩34,605 | ₩34,623 | -0.15% | 11.2만 |
|---|
| 2025.10.28 | ₩34,810 | ₩34,824 | ₩34,765 | ₩34,797 | -0.04% | 2.7만 |
|---|
| 2025.10.27 | ₩34,730 | ₩34,810 | ₩34,730 | ₩34,790 | +0.17% | 4.1만 |
|---|
| 2025.10.24 | ₩34,769 | ₩34,770 | ₩34,730 | ₩34,743 | -0.07% | 24.4만 |
|---|
| 2025.10.23 | ₩34,690 | ₩34,770 | ₩34,690 | ₩34,730 | +0.12% | 8.6만 |
|---|
| 2025.10.22 | ₩34,583 | ₩34,757 | ₩34,583 | ₩34,703 | +0.35% | 9.9만 |
|---|
| 2025.10.21 | ₩34,676 | ₩34,757 | ₩34,676 | ₩34,717 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩34,703 | ₩34,743 | ₩34,703 | ₩34,717 | +0.04% | 2.7만 |
|---|
| 2025.10.17 | ₩34,710 | ₩34,730 | ₩34,664 | ₩34,703 | -0.02% | 4.6만 |
|---|
| 2025.10.16 | ₩34,703 | ₩34,717 | ₩34,650 | ₩34,696 | -0.02% | 11.1만 |
|---|
| 2025.10.15 | ₩34,650 | ₩34,690 | ₩34,623 | ₩34,636 | -0.04% | 4.4만 |
|---|
| 2025.10.14 | ₩34,636 | ₩34,676 | ₩34,611 | ₩34,650 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩34,583 | ₩34,663 | ₩34,583 | ₩34,636 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩34,583 | ₩34,650 | ₩34,583 | ₩34,650 | +0.19% | 5.2만 |
|---|