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 | ₩34,271 | ₩34,282 | ₩34,190 | ₩34,190 | -0.24% | 2.2만 |
| 2026.10.08 | ₩34,190 | ₩34,283 | ₩34,190 | ₩34,228 | +0.11% | 1만 |
| 2026.10.07 | ₩34,190 | ₩34,257 | ₩34,190 | ₩34,190 | 0.00% | 1.3만 |
| 2026.10.06 | ₩34,176 | ₩34,243 | ₩34,150 | ₩34,150 | -0.08% | 16.7만 |
| 2026.10.05 | ₩34,176 | ₩34,230 | ₩34,150 | ₩34,170 | -0.02% | 22.6만 |
| 2026.10.02 | ₩34,190 | ₩34,257 | ₩34,176 | ₩34,196 | +0.02% | 7만 |
| 2026.10.01 | ₩34,210 | ₩34,257 | ₩34,163 | ₩34,257 | +0.14% | 5.8만 |
| 2026.09.30 | ₩34,270 | ₩34,270 | ₩34,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,243 |
| -0.08% |
| 5.2만 |
| 2026.09.29 | ₩34,243 | ₩34,310 | ₩34,150 | ₩34,190 | -0.16% | 6.5만 |
|---|
| 2026.09.28 | ₩34,196 | ₩34,216 | ₩34,136 | ₩34,203 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩34,283 | ₩34,310 | ₩34,203 | ₩34,310 | +0.08% | 24.9만 |
|---|
| 2026.09.24 | ₩34,337 | ₩34,337 | ₩34,176 | ₩34,198 | -0.40% | 5.4만 |
|---|
| 2026.09.23 | ₩34,163 | ₩34,270 | ₩33,161 | ₩34,187 | +0.07% | 39.1만 |
|---|
| 2026.09.22 | ₩34,257 | ₩34,297 | ₩34,163 | ₩34,174 | -0.24% | 4.7만 |
|---|
| 2026.09.21 | ₩34,283 | ₩34,283 | ₩34,176 | ₩34,186 | -0.28% | 7.1만 |
|---|
| 2026.09.18 | ₩34,136 | ₩34,270 | ₩34,136 | ₩34,196 | +0.18% | 1.8만 |
|---|
| 2026.09.17 | ₩34,216 | ₩34,270 | ₩34,188 | ₩34,236 | +0.06% | 3.2만 |
|---|
| 2026.09.16 | ₩34,136 | ₩34,230 | ₩34,136 | ₩34,216 | +0.23% | 6.5천 |
|---|
| 2026.09.15 | ₩34,163 | ₩34,216 | ₩34,150 | ₩34,203 | +0.12% | 1.9만 |
|---|
| 2026.09.14 | ₩34,096 | ₩34,176 | ₩34,096 | ₩34,176 | +0.24% | 6.9만 |
|---|
| 2026.09.11 | ₩34,163 | ₩34,163 | ₩34,110 | ₩34,136 | -0.08% | 4.8만 |
|---|
| 2026.09.10 | ₩34,163 | ₩34,163 | ₩34,083 | ₩34,083 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩33,388 | ₩34,203 | ₩33,388 | ₩34,123 | +2.20% | 8.2만 |
|---|
| 2026.09.08 | ₩34,110 | ₩34,176 | ₩34,083 | ₩34,083 | -0.08% | 4.2만 |
|---|
| 2026.09.04 | ₩34,136 | ₩34,179 | ₩34,083 | ₩34,083 | -0.16% | 2.7만 |
|---|
| 2026.09.03 | ₩34,083 | ₩34,190 | ₩34,083 | ₩34,136 | +0.16% | 9.3만 |
|---|
| 2026.09.02 | ₩34,190 | ₩34,190 | ₩34,083 | ₩34,096 | -0.27% | 9.7천 |
|---|
| 2026.09.01 | ₩34,150 | ₩34,150 | ₩34,069 | ₩34,099 | -0.15% | 5.7만 |
|---|
| 2026.08.31 | ₩34,056 | ₩34,163 | ₩34,043 | ₩34,056 | 0.00% | 6.4만 |
|---|
| 2026.08.28 | ₩34,150 | ₩34,163 | ₩34,087 | ₩34,163 | +0.04% | 3.6만 |
|---|
| 2026.08.27 | ₩34,043 | ₩34,146 | ₩34,043 | ₩34,056 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩34,136 | ₩34,216 | ₩34,123 | ₩34,136 | 0.00% | 5.7만 |
|---|
| 2026.08.25 | ₩34,150 | ₩34,210 | ₩34,096 | ₩34,096 | -0.16% | 2.1만 |
|---|
| 2026.08.24 | ₩34,135 | ₩34,216 | ₩34,096 | ₩34,096 | -0.11% | 2.7만 |
|---|
| 2026.08.21 | ₩34,134 | ₩34,158 | ₩34,110 | ₩34,110 | -0.07% | 8.8천 |
|---|
| 2026.08.20 | ₩34,112 | ₩34,163 | ₩34,110 | ₩34,124 | +0.04% | 5.6만 |
|---|
| 2026.08.19 | ₩34,164 | ₩34,176 | ₩34,110 | ₩34,163 | -0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩34,190 | ₩34,203 | ₩34,083 | ₩34,123 | -0.20% | 3.6만 |
|---|
| 2026.08.17 | ₩34,069 | ₩34,190 | ₩34,069 | ₩34,190 | +0.35% | 2.4만 |
|---|
| 2026.08.14 | ₩34,216 | ₩34,216 | ₩34,096 | ₩34,190 | -0.08% | 8.3만 |
|---|
| 2026.08.13 | ₩34,216 | ₩34,216 | ₩34,110 | ₩34,176 | -0.12% | 1만 |
|---|
| 2026.08.12 | ₩34,056 | ₩34,176 | ₩34,056 | ₩34,136 | +0.24% | 5.6만 |
|---|
| 2026.08.11 | ₩34,056 | ₩34,163 | ₩34,056 | ₩34,092 | +0.11% | 5.5만 |
|---|
| 2026.08.10 | ₩34,123 | ₩34,123 | ₩34,056 | ₩34,069 | -0.16% | 16.3만 |
|---|
| 2026.08.07 | ₩34,116 | ₩34,136 | ₩33,976 | ₩34,089 | -0.08% | 9.2만 |
|---|
| 2026.08.06 | ₩34,203 | ₩34,203 | ₩34,043 | ₩34,064 | -0.41% | 1.3만 |
|---|
| 2026.08.05 | ₩34,151 | ₩34,151 | ₩34,056 | ₩34,071 | -0.23% | 3.1만 |
|---|
| 2026.08.04 | ₩34,110 | ₩34,123 | ₩34,043 | ₩34,059 | -0.15% | 3.7만 |
|---|
| 2026.08.03 | ₩34,056 | ₩34,123 | ₩34,029 | ₩34,045 | -0.03% | 6.3만 |
|---|
| 2026.07.31 | ₩34,016 | ₩34,136 | ₩34,016 | ₩34,136 | +0.35% | 3.1만 |
|---|
| 2026.07.30 | ₩33,976 | ₩34,136 | ₩33,976 | ₩34,096 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩34,016 | ₩35,085 | ₩33,989 | ₩34,123 | +0.31% | 5.2만 |
|---|
| 2026.07.28 | ₩34,069 | ₩34,083 | ₩33,949 | ₩34,023 | -0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩34,056 | ₩34,150 | ₩34,029 | ₩34,116 | +0.18% | 5.7만 |
|---|
| 2026.07.24 | ₩34,136 | ₩34,176 | ₩34,016 | ₩34,088 | -0.14% | 2.9만 |
|---|
| 2026.07.23 | ₩34,116 | ₩34,116 | ₩34,003 | ₩34,015 | -0.30% | 5만 |
|---|
| 2026.07.22 | ₩34,056 | ₩34,150 | ₩33,515 | ₩34,016 | -0.12% | 8.4만 |
|---|
| 2026.07.21 | ₩34,163 | ₩34,163 | ₩33,869 | ₩34,029 | -0.39% | 4.7만 |
|---|
| 2026.07.20 | ₩34,096 | ₩34,130 | ₩34,016 | ₩34,043 | -0.16% | 3.7만 |
|---|
| 2026.07.17 | ₩34,110 | ₩34,136 | ₩33,989 | ₩33,989 | -0.35% | 6.7만 |
|---|
| 2026.07.16 | ₩34,056 | ₩34,150 | ₩34,003 | ₩34,016 | -0.12% | 5.7만 |
|---|
| 2026.07.15 | ₩34,056 | ₩34,176 | ₩34,016 | ₩34,037 | -0.05% | 6.7만 |
|---|
| 2026.07.14 | ₩34,136 | ₩34,150 | ₩34,048 | ₩34,069 | -0.20% | 2.6만 |
|---|
| 2026.07.13 | ₩34,083 | ₩34,110 | ₩34,003 | ₩34,029 | -0.16% | 4.3만 |
|---|
| 2026.07.10 | ₩34,069 | ₩34,110 | ₩33,989 | ₩34,023 | -0.14% | 3.3만 |
|---|
| 2026.07.09 | ₩34,885 | ₩34,885 | ₩34,029 | ₩34,089 | -2.28% | 10.7만 |
|---|
| 2026.07.08 | ₩34,297 | ₩34,297 | ₩34,003 | ₩34,029 | -0.78% | 5.6만 |
|---|
| 2026.07.07 | ₩34,136 | ₩34,270 | ₩33,976 | ₩34,056 | -0.23% | 13만 |
|---|
| 2026.07.06 | ₩34,136 | ₩34,136 | ₩34,003 | ₩34,029 | -0.31% | 4.9만 |
|---|
| 2026.07.02 | ₩34,136 | ₩34,136 | ₩33,668 | ₩34,036 | -0.29% | 5.2만 |
|---|
| 2026.07.01 | ₩34,136 | ₩34,136 | ₩33,976 | ₩33,983 | -0.45% | 4.1만 |
|---|
| 2026.06.30 | ₩34,083 | ₩34,096 | ₩34,043 | ₩34,067 | -0.05% | 18.5만 |
|---|
| 2026.06.29 | ₩33,976 | ₩34,083 | ₩33,976 | ₩34,048 | +0.21% | 3.4만 |
|---|
| 2026.06.26 | ₩34,504 | ₩34,524 | ₩34,450 | ₩34,458 | -0.13% | 2.6만 |
|---|
| 2026.06.25 | ₩34,484 | ₩34,510 | ₩34,417 | ₩34,480 | -0.01% | 3만 |
|---|
| 2026.06.24 | ₩34,457 | ₩34,564 | ₩34,444 | ₩34,521 | +0.19% | 2.9만 |
|---|
| 2026.06.23 | ₩34,531 | ₩34,557 | ₩34,458 | ₩34,525 | -0.02% | 2.4만 |
|---|
| 2026.06.22 | ₩34,430 | ₩34,568 | ₩34,404 | ₩34,510 | +0.23% | 7.4만 |
|---|
| 2026.06.18 | ₩34,406 | ₩34,617 | ₩34,404 | ₩34,404 | -0.01% | 4.6만 |
|---|
| 2026.06.17 | ₩34,544 | ₩34,577 | ₩34,283 | ₩34,390 | -0.44% | 4.9만 |
|---|
| 2026.06.16 | ₩34,457 | ₩34,510 | ₩34,444 | ₩34,485 | +0.08% | 3.8만 |
|---|
| 2026.06.15 | ₩34,444 | ₩34,470 | ₩34,377 | ₩34,377 | -0.19% | 4.7만 |
|---|
| 2026.06.12 | ₩34,405 | ₩34,497 | ₩34,363 | ₩34,430 | +0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩34,496 | ₩34,497 | ₩34,363 | ₩34,363 | -0.38% | 1.5만 |
|---|
| 2026.06.10 | ₩34,484 | ₩34,510 | ₩34,350 | ₩34,350 | -0.39% | 2.5만 |
|---|
| 2026.06.09 | ₩34,524 | ₩34,524 | ₩34,337 | ₩34,417 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩34,416 | ₩34,497 | ₩34,404 | ₩34,404 | -0.03% | 2만 |
|---|
| 2026.06.05 | ₩34,363 | ₩34,470 | ₩34,363 | ₩34,444 | +0.23% | 8.6만 |
|---|
| 2026.06.04 | ₩34,357 | ₩34,377 | ₩34,203 | ₩34,270 | -0.25% | 3.1만 |
|---|
| 2026.06.03 | ₩34,350 | ₩34,470 | ₩34,323 | ₩34,337 | -0.04% | 1.8만 |
|---|
| 2026.06.02 | ₩34,337 | ₩34,497 | ₩34,337 | ₩34,337 | 0.00% | 4.9만 |
|---|
| 2026.06.01 | ₩34,337 | ₩34,510 | ₩34,337 | ₩34,350 | +0.04% | 6.6만 |
|---|
| 2026.05.29 | ₩34,350 | ₩34,497 | ₩34,350 | ₩34,492 | +0.41% | 7.8만 |
|---|
| 2026.05.28 | ₩34,377 | ₩34,484 | ₩34,363 | ₩34,385 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩34,444 | ₩34,617 | ₩34,444 | ₩34,564 | +0.35% | 7.2만 |
|---|
| 2026.05.26 | ₩34,551 | ₩34,604 | ₩34,390 | ₩34,604 | +0.15% | 11.8만 |
|---|
| 2026.05.22 | ₩34,390 | ₩34,591 | ₩34,390 | ₩34,537 | +0.43% | 11.5만 |
|---|
| 2026.05.21 | ₩34,490 | ₩34,604 | ₩34,444 | ₩34,604 | +0.33% | 1.9만 |
|---|
| 2026.05.20 | ₩34,497 | ₩34,497 | ₩34,390 | ₩34,470 | -0.08% | 5.1만 |
|---|
| 2026.05.19 | ₩34,390 | ₩34,564 | ₩34,390 | ₩34,430 | +0.12% | 2.6만 |
|---|
| 2026.05.18 | ₩34,497 | ₩34,497 | ₩34,350 | ₩34,377 | -0.35% | 6.6만 |
|---|
| 2026.05.15 | ₩34,216 | ₩34,510 | ₩34,216 | ₩34,350 | +0.39% | 6만 |
|---|
| 2026.05.14 | ₩34,537 | ₩34,537 | ₩34,404 | ₩34,441 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩34,430 | ₩34,457 | ₩34,390 | ₩34,404 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩34,484 | ₩34,484 | ₩34,297 | ₩34,311 | -0.50% | 4.3만 |
|---|
| 2026.05.11 | ₩34,417 | ₩34,417 | ₩34,350 | ₩34,377 | -0.12% | 3만 |
|---|
| 2026.05.08 | ₩34,430 | ₩34,497 | ₩34,363 | ₩34,377 | -0.16% | 10만 |
|---|
| 2026.05.07 | ₩34,110 | ₩34,564 | ₩34,110 | ₩34,430 | +0.94% | 3.8만 |
|---|
| 2026.05.06 | ₩34,377 | ₩34,390 | ₩34,337 | ₩34,350 | -0.08% | 23.2만 |
|---|
| 2026.05.05 | ₩34,323 | ₩34,444 | ₩34,323 | ₩34,412 | +0.26% | 3만 |
|---|
| 2026.05.04 | ₩34,363 | ₩34,457 | ₩34,096 | ₩34,310 | -0.16% | 18.5만 |
|---|
| 2026.05.01 | ₩34,378 | ₩34,430 | ₩34,377 | ₩34,412 | +0.10% | 4.2만 |
|---|
| 2026.04.30 | ₩34,457 | ₩34,457 | ₩34,390 | ₩34,417 | -0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩34,470 | ₩34,490 | ₩34,363 | ₩34,402 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩34,283 | ₩34,417 | ₩34,283 | ₩34,397 | +0.33% | 2.6만 |
|---|
| 2026.04.27 | ₩34,417 | ₩34,524 | ₩34,323 | ₩34,457 | +0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩34,477 | ₩34,510 | ₩34,457 | ₩34,477 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩34,433 | ₩34,484 | ₩34,430 | ₩34,470 | +0.11% | 5.8만 |
|---|
| 2026.04.22 | ₩34,430 | ₩34,497 | ₩34,404 | ₩34,484 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩34,377 | ₩34,444 | ₩34,377 | ₩34,437 | +0.17% | 3.5만 |
|---|
| 2026.04.20 | ₩34,404 | ₩34,457 | ₩34,404 | ₩34,414 | +0.03% | 5.5만 |
|---|
| 2026.04.17 | ₩34,417 | ₩34,417 | ₩34,390 | ₩34,397 | -0.06% | 8.4천 |
|---|
| 2026.04.16 | ₩34,392 | ₩34,434 | ₩34,390 | ₩34,410 | +0.05% | 3.4만 |
|---|
| 2026.04.15 | ₩34,404 | ₩34,428 | ₩34,390 | ₩34,410 | +0.02% | 2만 |
|---|
| 2026.04.14 | ₩34,377 | ₩34,417 | ₩34,363 | ₩34,377 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩34,363 | ₩34,417 | ₩34,337 | ₩34,417 | +0.16% | 6.1만 |
|---|
| 2026.04.10 | ₩34,444 | ₩34,444 | ₩34,350 | ₩34,365 | -0.23% | 4.1만 |
|---|
| 2026.04.09 | ₩34,417 | ₩34,417 | ₩34,337 | ₩34,357 | -0.17% | 4.4만 |
|---|
| 2026.04.08 | ₩34,330 | ₩34,350 | ₩34,323 | ₩34,343 | +0.04% | 6.9만 |
|---|
| 2026.04.07 | ₩34,310 | ₩34,377 | ₩34,310 | ₩34,343 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩34,323 | ₩34,339 | ₩34,283 | ₩34,291 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩34,270 | ₩34,337 | ₩34,270 | ₩34,310 | +0.12% | 3.7만 |
|---|
| 2026.04.01 | ₩34,363 | ₩34,363 | ₩34,283 | ₩34,337 | -0.08% | 3.5만 |
|---|
| 2026.03.31 | ₩34,303 | ₩34,337 | ₩34,243 | ₩34,289 | -0.04% | 16.8만 |
|---|
| 2026.03.30 | ₩34,283 | ₩34,323 | ₩34,270 | ₩34,323 | +0.12% | 16.4만 |
|---|
| 2026.03.27 | ₩34,310 | ₩34,417 | ₩34,310 | ₩34,337 | +0.08% | 24.7만 |
|---|
| 2026.03.26 | ₩34,297 | ₩34,417 | ₩34,297 | ₩34,404 | +0.31% | 16.4만 |
|---|
| 2026.03.25 | ₩34,349 | ₩34,390 | ₩34,337 | ₩34,350 | +0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩34,337 | ₩34,404 | ₩34,337 | ₩34,377 | +0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩34,270 | ₩34,377 | ₩34,270 | ₩34,370 | +0.29% | 10만 |
|---|
| 2026.03.20 | ₩34,363 | ₩34,363 | ₩34,297 | ₩34,337 | -0.08% | 3.3만 |
|---|
| 2026.03.19 | ₩34,377 | ₩34,377 | ₩34,297 | ₩34,337 | -0.12% | 2.2만 |
|---|
| 2026.03.18 | ₩34,257 | ₩34,323 | ₩34,257 | ₩34,314 | +0.17% | 4만 |
|---|
| 2026.03.17 | ₩34,277 | ₩34,323 | ₩34,270 | ₩34,323 | +0.14% | 5.5만 |
|---|
| 2026.03.16 | ₩34,271 | ₩34,297 | ₩34,270 | ₩34,281 | +0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩34,266 | ₩34,283 | ₩34,243 | ₩34,283 | +0.05% | 12.3만 |
|---|
| 2026.03.12 | ₩34,163 | ₩34,230 | ₩34,163 | ₩34,223 | +0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩34,216 | ₩34,257 | ₩34,203 | ₩34,223 | +0.02% | 3.1만 |
|---|
| 2026.03.10 | ₩34,206 | ₩34,243 | ₩34,203 | ₩34,203 | -0.01% | 9.6만 |
|---|
| 2026.03.09 | ₩34,249 | ₩34,257 | ₩34,176 | ₩34,196 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,176 | ₩34,231 | ₩34,150 | ₩34,190 | +0.04% | 6.2만 |
|---|
| 2026.03.05 | ₩34,136 | ₩34,231 | ₩34,136 | ₩34,203 | +0.20% | 3.2만 |
|---|
| 2026.03.04 | ₩34,257 | ₩34,257 | ₩34,190 | ₩34,208 | -0.14% | 37.7만 |
|---|
| 2026.03.03 | ₩34,243 | ₩34,243 | ₩34,150 | ₩34,187 | -0.16% | 4.2만 |
|---|
| 2026.03.02 | ₩34,151 | ₩34,190 | ₩34,150 | ₩34,158 | +0.02% | 3.4만 |
|---|
| 2026.02.27 | ₩34,230 | ₩34,230 | ₩34,123 | ₩34,184 | -0.13% | 22.1만 |
|---|
| 2026.02.26 | ₩34,096 | ₩34,176 | ₩34,096 | ₩34,130 | +0.10% | 16.2만 |
|---|
| 2026.02.25 | ₩34,203 | ₩34,243 | ₩34,190 | ₩34,203 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩34,190 | ₩34,257 | ₩34,176 | ₩34,198 | +0.02% | 23.1만 |
|---|
| 2026.02.23 | ₩34,274 | ₩34,310 | ₩34,130 | ₩34,230 | -0.13% | 19.4만 |
|---|
| 2026.02.20 | ₩34,310 | ₩34,310 | ₩34,136 | ₩34,183 | -0.37% | 6.4만 |
|---|
| 2026.02.19 | ₩34,216 | ₩34,267 | ₩34,150 | ₩34,176 | -0.12% | 44.3만 |
|---|
| 2026.02.18 | ₩34,150 | ₩34,216 | ₩34,123 | ₩34,150 | 0.00% | 4만 |
|---|
| 2026.02.17 | ₩34,176 | ₩34,176 | ₩34,139 | ₩34,156 | -0.06% | 4.4만 |
|---|
| 2026.02.13 | ₩34,190 | ₩34,203 | ₩34,136 | ₩34,170 | -0.06% | 3.5만 |
|---|
| 2026.02.12 | ₩34,190 | ₩34,190 | ₩34,123 | ₩34,136 | -0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩34,123 | ₩34,190 | ₩34,123 | ₩34,156 | +0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩34,123 | ₩34,172 | ₩34,110 | ₩34,143 | +0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩34,123 | ₩34,163 | ₩34,096 | ₩34,130 | +0.02% | 2.9만 |
|---|
| 2026.02.06 | ₩34,123 | ₩34,163 | ₩34,110 | ₩34,136 | +0.04% | 3.5만 |
|---|
| 2026.02.05 | ₩34,083 | ₩34,150 | ₩34,083 | ₩34,123 | +0.12% | 2만 |
|---|
| 2026.02.04 | ₩34,056 | ₩34,190 | ₩34,056 | ₩34,130 | +0.22% | 5.6만 |
|---|
| 2026.02.03 | ₩33,989 | ₩34,203 | ₩33,989 | ₩34,110 | +0.35% | 9만 |
|---|
| 2026.02.02 | ₩34,096 | ₩34,190 | ₩34,096 | ₩34,130 | +0.10% | 3.4만 |
|---|
| 2026.01.30 | ₩34,176 | ₩34,196 | ₩33,882 | ₩34,123 | -0.16% | 6.7만 |
|---|
| 2026.01.29 | ₩33,709 | ₩34,136 | ₩33,709 | ₩33,983 | +0.81% | 3.6만 |
|---|
| 2026.01.28 | ₩34,176 | ₩34,404 | ₩34,136 | ₩34,263 | +0.25% | 3.1만 |
|---|
| 2026.01.27 | ₩34,029 | ₩34,163 | ₩33,950 | ₩34,015 | -0.04% | 5.9만 |
|---|
| 2026.01.26 | ₩34,203 | ₩34,230 | ₩34,163 | ₩34,170 | -0.10% | 4.8만 |
|---|
| 2026.01.23 | ₩34,230 | ₩34,235 | ₩34,176 | ₩34,190 | -0.12% | 2.2만 |
|---|
| 2026.01.22 | ₩34,230 | ₩34,257 | ₩34,176 | ₩34,236 | +0.02% | 17.4만 |
|---|
| 2026.01.21 | ₩34,310 | ₩34,337 | ₩34,310 | ₩34,337 | +0.08% | 2.6만 |
|---|
| 2026.01.20 | ₩34,377 | ₩34,377 | ₩34,297 | ₩34,310 | -0.19% | 2.8만 |
|---|
| 2026.01.16 | ₩34,350 | ₩34,350 | ₩34,243 | ₩34,243 | -0.31% | 119.9만 |
|---|
| 2026.01.15 | ₩34,283 | ₩34,337 | ₩34,283 | ₩34,317 | +0.10% | 5만 |
|---|
| 2026.01.14 | ₩34,350 | ₩34,350 | ₩34,270 | ₩34,297 | -0.16% | 6.5만 |
|---|
| 2026.01.13 | ₩34,257 | ₩34,323 | ₩34,245 | ₩34,290 | +0.10% | 3만 |
|---|
| 2026.01.12 | ₩34,297 | ₩34,297 | ₩34,257 | ₩34,277 | -0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩34,230 | ₩34,283 | ₩34,230 | ₩34,265 | +0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩34,241 | ₩34,283 | ₩34,230 | ₩34,230 | -0.03% | 3.7만 |
|---|
| 2026.01.07 | ₩34,263 | ₩34,283 | ₩34,263 | ₩34,277 | +0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩34,250 | ₩34,293 | ₩34,230 | ₩34,263 | +0.04% | 4.9만 |
|---|
| 2026.01.05 | ₩34,243 | ₩34,270 | ₩34,230 | ₩34,270 | +0.08% | 9만 |
|---|
| 2026.01.02 | ₩34,194 | ₩34,243 | ₩34,188 | ₩34,236 | +0.13% | 4.1만 |
|---|
| 2025.12.31 | ₩34,203 | ₩34,243 | ₩34,203 | ₩34,236 | +0.10% | 3.3만 |
|---|
| 2025.12.30 | ₩34,216 | ₩34,243 | ₩34,203 | ₩34,223 | +0.02% | 6.7만 |
|---|
| 2025.12.29 | ₩34,257 | ₩34,257 | ₩34,207 | ₩34,230 | -0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩34,257 | ₩34,684 | ₩34,216 | ₩34,216 | -0.12% | 7.2만 |
|---|
| 2025.12.24 | ₩34,216 | ₩34,257 | ₩34,203 | ₩34,223 | +0.02% | 18만 |
|---|
| 2025.12.23 | ₩34,150 | ₩34,203 | ₩34,146 | ₩34,196 | +0.14% | 4만 |
|---|
| 2025.12.22 | ₩34,751 | ₩34,764 | ₩34,707 | ₩34,751 | 0.00% | 14만 |
|---|
| 2025.12.19 | ₩34,711 | ₩34,751 | ₩34,698 | ₩34,751 | +0.12% | 3.9만 |
|---|
| 2025.12.18 | ₩33,789 | ₩34,724 | ₩33,789 | ₩34,704 | +2.71% | 4.3만 |
|---|
| 2025.12.17 | ₩34,699 | ₩34,724 | ₩34,691 | ₩34,711 | +0.03% | 3.4만 |
|---|
| 2025.12.16 | ₩34,672 | ₩34,707 | ₩34,671 | ₩34,691 | +0.05% | 8만 |
|---|
| 2025.12.15 | ₩34,684 | ₩34,712 | ₩34,671 | ₩34,711 | +0.08% | 7.6만 |
|---|
| 2025.12.12 | ₩34,691 | ₩34,711 | ₩34,658 | ₩34,703 | +0.03% | 4.5만 |
|---|
| 2025.12.11 | ₩34,658 | ₩34,711 | ₩34,658 | ₩34,691 | +0.10% | 5만 |
|---|
| 2025.12.10 | ₩34,698 | ₩34,724 | ₩34,672 | ₩34,691 | -0.02% | 4.4만 |
|---|
| 2025.12.09 | ₩34,692 | ₩34,698 | ₩34,671 | ₩34,671 | -0.06% | 5.3만 |
|---|
| 2025.12.08 | ₩34,678 | ₩34,724 | ₩34,637 | ₩34,658 | -0.06% | 9.9만 |
|---|
| 2025.12.05 | ₩34,617 | ₩34,684 | ₩34,617 | ₩34,671 | +0.15% | 3.6만 |
|---|
| 2025.12.04 | ₩34,577 | ₩34,684 | ₩34,577 | ₩34,658 | +0.23% | 4.6만 |
|---|
| 2025.12.03 | ₩34,577 | ₩34,676 | ₩34,577 | ₩34,637 | +0.17% | 3.1만 |
|---|
| 2025.12.02 | ₩34,658 | ₩34,698 | ₩34,617 | ₩34,671 | +0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩34,684 | ₩34,684 | ₩34,617 | ₩34,625 | -0.17% | 5만 |
|---|
| 2025.11.28 | ₩34,537 | ₩34,671 | ₩34,537 | ₩34,617 | +0.23% | 6.5만 |
|---|
| 2025.11.26 | ₩34,537 | ₩34,684 | ₩34,537 | ₩34,577 | +0.12% | 10.8만 |
|---|
| 2025.11.25 | ₩34,724 | ₩34,778 | ₩34,724 | ₩34,751 | +0.08% | 5.7만 |
|---|
| 2025.11.24 | ₩34,751 | ₩34,764 | ₩34,711 | ₩34,711 | -0.12% | 2.8만 |
|---|
| 2025.11.21 | ₩34,825 | ₩34,825 | ₩34,751 | ₩34,764 | -0.17% | 5.1만 |
|---|
| 2025.11.20 | ₩34,738 | ₩34,818 | ₩34,738 | ₩34,758 | +0.06% | 3.9만 |
|---|
| 2025.11.19 | ₩34,778 | ₩34,806 | ₩34,724 | ₩34,724 | -0.15% | 5.6만 |
|---|
| 2025.11.18 | ₩34,724 | ₩34,805 | ₩34,698 | ₩34,698 | -0.08% | 9.9만 |
|---|
| 2025.11.17 | ₩34,731 | ₩34,751 | ₩34,698 | ₩34,698 | -0.10% | 6.5만 |
|---|
| 2025.11.14 | ₩34,699 | ₩34,758 | ₩34,698 | ₩34,711 | +0.03% | 5.9만 |
|---|
| 2025.11.13 | ₩34,671 | ₩34,778 | ₩34,671 | ₩34,698 | +0.08% | 9.3만 |
|---|
| 2025.11.12 | ₩34,718 | ₩34,739 | ₩34,684 | ₩34,684 | -0.10% | 3.5만 |
|---|
| 2025.11.11 | ₩34,688 | ₩34,724 | ₩34,658 | ₩34,671 | -0.05% | 4만 |
|---|
| 2025.11.10 | ₩34,698 | ₩34,738 | ₩34,658 | ₩34,658 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩34,691 | ₩34,723 | ₩34,644 | ₩34,644 | -0.13% | 3.1만 |
|---|
| 2025.11.06 | ₩34,711 | ₩34,711 | ₩34,631 | ₩34,631 | -0.23% | 8.5만 |
|---|
| 2025.11.05 | ₩34,631 | ₩34,684 | ₩34,631 | ₩34,631 | 0.00% | 9.2만 |
|---|
| 2025.11.04 | ₩34,671 | ₩34,692 | ₩34,604 | ₩34,604 | -0.19% | 2만 |
|---|
| 2025.11.03 | ₩34,537 | ₩34,658 | ₩34,537 | ₩34,591 | +0.15% | 10.3만 |
|---|
| 2025.10.31 | ₩34,591 | ₩34,698 | ₩34,577 | ₩34,577 | -0.04% | 3.1만 |
|---|
| 2025.10.30 | ₩34,631 | ₩34,658 | ₩34,577 | ₩34,591 | -0.12% | 7만 |
|---|
| 2025.10.29 | ₩34,631 | ₩34,683 | ₩34,560 | ₩34,577 | -0.15% | 11.2만 |
|---|
| 2025.10.28 | ₩34,764 | ₩34,778 | ₩34,719 | ₩34,751 | -0.04% | 2.7만 |
|---|
| 2025.10.27 | ₩34,684 | ₩34,764 | ₩34,684 | ₩34,744 | +0.17% | 4.1만 |
|---|
| 2025.10.24 | ₩34,723 | ₩34,724 | ₩34,684 | ₩34,698 | -0.07% | 24.4만 |
|---|
| 2025.10.23 | ₩34,644 | ₩34,724 | ₩34,644 | ₩34,684 | +0.12% | 8.6만 |
|---|
| 2025.10.22 | ₩34,537 | ₩34,711 | ₩34,537 | ₩34,658 | +0.35% | 9.9만 |
|---|
| 2025.10.21 | ₩34,631 | ₩34,711 | ₩34,631 | ₩34,671 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩34,658 | ₩34,698 | ₩34,658 | ₩34,671 | +0.04% | 2.7만 |
|---|
| 2025.10.17 | ₩34,664 | ₩34,684 | ₩34,619 | ₩34,658 | -0.02% | 4.6만 |
|---|
| 2025.10.16 | ₩34,658 | ₩34,671 | ₩34,604 | ₩34,651 | -0.02% | 11.1만 |
|---|
| 2025.10.15 | ₩34,604 | ₩34,644 | ₩34,577 | ₩34,591 | -0.04% | 4.4만 |
|---|
| 2025.10.14 | ₩34,591 | ₩34,631 | ₩34,565 | ₩34,604 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩34,537 | ₩34,617 | ₩34,537 | ₩34,591 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩34,537 | ₩34,604 | ₩34,537 | ₩34,604 | +0.19% | 5.2만 |
|---|