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 | ₩34,388 | ₩34,399 | ₩34,306 | ₩34,306 | -0.24% | 2.2만 |
| 2026.10.08 | ₩34,306 | ₩34,400 | ₩34,306 | ₩34,345 | +0.11% | 1만 |
| 2026.10.07 | ₩34,306 | ₩34,373 | ₩34,306 | ₩34,306 | 0.00% | 1.3만 |
| 2026.10.06 | ₩34,293 | ₩34,360 | ₩34,266 | ₩34,266 | -0.08% | 16.7만 |
| 2026.10.05 | ₩34,293 | ₩34,347 | ₩34,266 | ₩34,286 | -0.02% | 22.6만 |
| 2026.10.02 | ₩34,306 | ₩34,373 | ₩34,293 | ₩34,313 | +0.02% | 7만 |
| 2026.10.01 | ₩34,326 | ₩34,373 | ₩34,280 | ₩34,373 | +0.14% | 5.8만 |
| 2026.09.30 | ₩34,387 | ₩34,387 | ₩34,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,360 |
| -0.08% |
| 5.2만 |
| 2026.09.29 | ₩34,360 | ₩34,427 | ₩34,266 | ₩34,306 | -0.16% | 6.5만 |
|---|
| 2026.09.28 | ₩34,313 | ₩34,333 | ₩34,253 | ₩34,320 | +0.02% | 2.4만 |
|---|
| 2026.09.25 | ₩34,400 | ₩34,427 | ₩34,320 | ₩34,427 | +0.08% | 24.9만 |
|---|
| 2026.09.24 | ₩34,454 | ₩34,454 | ₩34,293 | ₩34,314 | -0.40% | 5.4만 |
|---|
| 2026.09.23 | ₩34,280 | ₩34,387 | ₩33,274 | ₩34,304 | +0.07% | 39.1만 |
|---|
| 2026.09.22 | ₩34,373 | ₩34,414 | ₩34,280 | ₩34,290 | -0.24% | 4.7만 |
|---|
| 2026.09.21 | ₩34,400 | ₩34,400 | ₩34,293 | ₩34,302 | -0.28% | 7.1만 |
|---|
| 2026.09.18 | ₩34,253 | ₩34,387 | ₩34,253 | ₩34,313 | +0.18% | 1.8만 |
|---|
| 2026.09.17 | ₩34,333 | ₩34,387 | ₩34,305 | ₩34,353 | +0.06% | 3.2만 |
|---|
| 2026.09.16 | ₩34,253 | ₩34,347 | ₩34,253 | ₩34,333 | +0.23% | 6.5천 |
|---|
| 2026.09.15 | ₩34,280 | ₩34,333 | ₩34,266 | ₩34,320 | +0.12% | 1.9만 |
|---|
| 2026.09.14 | ₩34,212 | ₩34,293 | ₩34,212 | ₩34,293 | +0.24% | 6.9만 |
|---|
| 2026.09.11 | ₩34,280 | ₩34,280 | ₩34,226 | ₩34,253 | -0.08% | 4.8만 |
|---|
| 2026.09.10 | ₩34,280 | ₩34,280 | ₩34,199 | ₩34,199 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩33,502 | ₩34,320 | ₩33,502 | ₩34,239 | +2.20% | 8.2만 |
|---|
| 2026.09.08 | ₩34,226 | ₩34,293 | ₩34,199 | ₩34,199 | -0.08% | 4.2만 |
|---|
| 2026.09.04 | ₩34,253 | ₩34,296 | ₩34,199 | ₩34,199 | -0.16% | 2.7만 |
|---|
| 2026.09.03 | ₩34,199 | ₩34,306 | ₩34,199 | ₩34,253 | +0.16% | 9.3만 |
|---|
| 2026.09.02 | ₩34,306 | ₩34,306 | ₩34,199 | ₩34,212 | -0.27% | 9.7천 |
|---|
| 2026.09.01 | ₩34,266 | ₩34,266 | ₩34,186 | ₩34,215 | -0.15% | 5.7만 |
|---|
| 2026.08.31 | ₩34,172 | ₩34,280 | ₩34,159 | ₩34,172 | 0.00% | 6.4만 |
|---|
| 2026.08.28 | ₩34,266 | ₩34,280 | ₩34,203 | ₩34,280 | +0.04% | 3.6만 |
|---|
| 2026.08.27 | ₩34,159 | ₩34,262 | ₩34,159 | ₩34,172 | +0.04% | 1만 |
|---|
| 2026.08.26 | ₩34,253 | ₩34,333 | ₩34,239 | ₩34,253 | 0.00% | 5.7만 |
|---|
| 2026.08.25 | ₩34,266 | ₩34,326 | ₩34,212 | ₩34,212 | -0.16% | 2.1만 |
|---|
| 2026.08.24 | ₩34,251 | ₩34,333 | ₩34,212 | ₩34,212 | -0.11% | 2.7만 |
|---|
| 2026.08.21 | ₩34,250 | ₩34,274 | ₩34,226 | ₩34,226 | -0.07% | 8.8천 |
|---|
| 2026.08.20 | ₩34,229 | ₩34,280 | ₩34,226 | ₩34,241 | +0.04% | 5.6만 |
|---|
| 2026.08.19 | ₩34,281 | ₩34,293 | ₩34,226 | ₩34,280 | -0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩34,306 | ₩34,320 | ₩34,199 | ₩34,239 | -0.20% | 3.6만 |
|---|
| 2026.08.17 | ₩34,186 | ₩34,306 | ₩34,186 | ₩34,306 | +0.35% | 2.4만 |
|---|
| 2026.08.14 | ₩34,333 | ₩34,333 | ₩34,212 | ₩34,306 | -0.08% | 8.3만 |
|---|
| 2026.08.13 | ₩34,333 | ₩34,333 | ₩34,226 | ₩34,293 | -0.12% | 1만 |
|---|
| 2026.08.12 | ₩34,172 | ₩34,293 | ₩34,172 | ₩34,253 | +0.24% | 5.6만 |
|---|
| 2026.08.11 | ₩34,172 | ₩34,280 | ₩34,172 | ₩34,208 | +0.11% | 5.5만 |
|---|
| 2026.08.10 | ₩34,239 | ₩34,239 | ₩34,172 | ₩34,186 | -0.16% | 16.3만 |
|---|
| 2026.08.07 | ₩34,233 | ₩34,253 | ₩34,092 | ₩34,206 | -0.08% | 9.2만 |
|---|
| 2026.08.06 | ₩34,320 | ₩34,320 | ₩34,159 | ₩34,180 | -0.41% | 1.3만 |
|---|
| 2026.08.05 | ₩34,267 | ₩34,267 | ₩34,172 | ₩34,187 | -0.23% | 3.1만 |
|---|
| 2026.08.04 | ₩34,226 | ₩34,239 | ₩34,159 | ₩34,175 | -0.15% | 3.7만 |
|---|
| 2026.08.03 | ₩34,172 | ₩34,239 | ₩34,145 | ₩34,162 | -0.03% | 6.3만 |
|---|
| 2026.07.31 | ₩34,132 | ₩34,253 | ₩34,132 | ₩34,253 | +0.35% | 3.1만 |
|---|
| 2026.07.30 | ₩34,092 | ₩34,253 | ₩34,092 | ₩34,212 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩34,132 | ₩35,205 | ₩34,105 | ₩34,239 | +0.31% | 5.2만 |
|---|
| 2026.07.28 | ₩34,186 | ₩34,199 | ₩34,065 | ₩34,139 | -0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩34,172 | ₩34,266 | ₩34,145 | ₩34,233 | +0.18% | 5.7만 |
|---|
| 2026.07.24 | ₩34,253 | ₩34,293 | ₩34,132 | ₩34,204 | -0.14% | 2.9만 |
|---|
| 2026.07.23 | ₩34,233 | ₩34,233 | ₩34,119 | ₩34,131 | -0.30% | 5만 |
|---|
| 2026.07.22 | ₩34,172 | ₩34,266 | ₩33,629 | ₩34,132 | -0.12% | 8.4만 |
|---|
| 2026.07.21 | ₩34,280 | ₩34,280 | ₩33,984 | ₩34,145 | -0.39% | 4.7만 |
|---|
| 2026.07.20 | ₩34,212 | ₩34,246 | ₩34,132 | ₩34,159 | -0.16% | 3.7만 |
|---|
| 2026.07.17 | ₩34,226 | ₩34,253 | ₩34,105 | ₩34,105 | -0.35% | 6.7만 |
|---|
| 2026.07.16 | ₩34,172 | ₩34,266 | ₩34,119 | ₩34,132 | -0.12% | 5.7만 |
|---|
| 2026.07.15 | ₩34,172 | ₩34,293 | ₩34,132 | ₩34,153 | -0.05% | 6.7만 |
|---|
| 2026.07.14 | ₩34,253 | ₩34,266 | ₩34,164 | ₩34,186 | -0.20% | 2.6만 |
|---|
| 2026.07.13 | ₩34,199 | ₩34,226 | ₩34,119 | ₩34,145 | -0.16% | 4.3만 |
|---|
| 2026.07.10 | ₩34,186 | ₩34,226 | ₩34,105 | ₩34,139 | -0.14% | 3.3만 |
|---|
| 2026.07.09 | ₩35,004 | ₩35,004 | ₩34,145 | ₩34,206 | -2.28% | 10.7만 |
|---|
| 2026.07.08 | ₩34,414 | ₩34,414 | ₩34,119 | ₩34,145 | -0.78% | 5.6만 |
|---|
| 2026.07.07 | ₩34,253 | ₩34,387 | ₩34,092 | ₩34,172 | -0.23% | 13만 |
|---|
| 2026.07.06 | ₩34,253 | ₩34,253 | ₩34,119 | ₩34,145 | -0.31% | 4.9만 |
|---|
| 2026.07.02 | ₩34,253 | ₩34,253 | ₩33,783 | ₩34,152 | -0.29% | 5.2만 |
|---|
| 2026.07.01 | ₩34,253 | ₩34,253 | ₩34,092 | ₩34,098 | -0.45% | 4.1만 |
|---|
| 2026.06.30 | ₩34,199 | ₩34,212 | ₩34,159 | ₩34,183 | -0.05% | 18.5만 |
|---|
| 2026.06.29 | ₩34,092 | ₩34,199 | ₩34,092 | ₩34,164 | +0.21% | 3.4만 |
|---|
| 2026.06.26 | ₩34,622 | ₩34,642 | ₩34,568 | ₩34,576 | -0.13% | 2.6만 |
|---|
| 2026.06.25 | ₩34,601 | ₩34,628 | ₩34,534 | ₩34,597 | -0.01% | 3만 |
|---|
| 2026.06.24 | ₩34,575 | ₩34,682 | ₩34,561 | ₩34,639 | +0.19% | 2.9만 |
|---|
| 2026.06.23 | ₩34,648 | ₩34,675 | ₩34,576 | ₩34,643 | -0.02% | 2.4만 |
|---|
| 2026.06.22 | ₩34,548 | ₩34,686 | ₩34,521 | ₩34,628 | +0.23% | 7.4만 |
|---|
| 2026.06.18 | ₩34,524 | ₩34,736 | ₩34,521 | ₩34,521 | -0.01% | 4.6만 |
|---|
| 2026.06.17 | ₩34,662 | ₩34,695 | ₩34,400 | ₩34,508 | -0.44% | 4.9만 |
|---|
| 2026.06.16 | ₩34,575 | ₩34,628 | ₩34,561 | ₩34,603 | +0.08% | 3.8만 |
|---|
| 2026.06.15 | ₩34,561 | ₩34,588 | ₩34,494 | ₩34,494 | -0.19% | 4.7만 |
|---|
| 2026.06.12 | ₩34,522 | ₩34,615 | ₩34,481 | ₩34,548 | +0.07% | 1.9만 |
|---|
| 2026.06.11 | ₩34,613 | ₩34,615 | ₩34,481 | ₩34,481 | -0.38% | 1.5만 |
|---|
| 2026.06.10 | ₩34,601 | ₩34,628 | ₩34,467 | ₩34,467 | -0.39% | 2.5만 |
|---|
| 2026.06.09 | ₩34,642 | ₩34,642 | ₩34,454 | ₩34,534 | -0.31% | 3.2만 |
|---|
| 2026.06.08 | ₩34,533 | ₩34,615 | ₩34,521 | ₩34,521 | -0.03% | 2만 |
|---|
| 2026.06.05 | ₩34,481 | ₩34,588 | ₩34,481 | ₩34,561 | +0.23% | 8.6만 |
|---|
| 2026.06.04 | ₩34,474 | ₩34,494 | ₩34,320 | ₩34,387 | -0.25% | 3.1만 |
|---|
| 2026.06.03 | ₩34,467 | ₩34,588 | ₩34,440 | ₩34,454 | -0.04% | 1.8만 |
|---|
| 2026.06.02 | ₩34,454 | ₩34,615 | ₩34,454 | ₩34,454 | 0.00% | 4.9만 |
|---|
| 2026.06.01 | ₩34,454 | ₩34,628 | ₩34,454 | ₩34,467 | +0.04% | 6.6만 |
|---|
| 2026.05.29 | ₩34,467 | ₩34,615 | ₩34,467 | ₩34,609 | +0.41% | 7.8만 |
|---|
| 2026.05.28 | ₩34,494 | ₩34,601 | ₩34,481 | ₩34,502 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩34,561 | ₩34,736 | ₩34,561 | ₩34,682 | +0.35% | 7.2만 |
|---|
| 2026.05.26 | ₩34,668 | ₩34,722 | ₩34,508 | ₩34,722 | +0.15% | 11.8만 |
|---|
| 2026.05.22 | ₩34,508 | ₩34,709 | ₩34,508 | ₩34,655 | +0.43% | 11.5만 |
|---|
| 2026.05.21 | ₩34,608 | ₩34,722 | ₩34,561 | ₩34,722 | +0.33% | 1.9만 |
|---|
| 2026.05.20 | ₩34,615 | ₩34,615 | ₩34,508 | ₩34,588 | -0.08% | 5.1만 |
|---|
| 2026.05.19 | ₩34,508 | ₩34,682 | ₩34,508 | ₩34,548 | +0.12% | 2.6만 |
|---|
| 2026.05.18 | ₩34,615 | ₩34,615 | ₩34,467 | ₩34,494 | -0.35% | 6.6만 |
|---|
| 2026.05.15 | ₩34,333 | ₩34,628 | ₩34,333 | ₩34,467 | +0.39% | 6만 |
|---|
| 2026.05.14 | ₩34,655 | ₩34,655 | ₩34,521 | ₩34,558 | -0.28% | 2만 |
|---|
| 2026.05.13 | ₩34,548 | ₩34,575 | ₩34,508 | ₩34,521 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩34,601 | ₩34,601 | ₩34,414 | ₩34,428 | -0.50% | 4.3만 |
|---|
| 2026.05.11 | ₩34,534 | ₩34,534 | ₩34,467 | ₩34,494 | -0.12% | 3만 |
|---|
| 2026.05.08 | ₩34,548 | ₩34,615 | ₩34,481 | ₩34,494 | -0.16% | 10만 |
|---|
| 2026.05.07 | ₩34,226 | ₩34,682 | ₩34,226 | ₩34,548 | +0.94% | 3.8만 |
|---|
| 2026.05.06 | ₩34,494 | ₩34,508 | ₩34,454 | ₩34,467 | -0.08% | 23.2만 |
|---|
| 2026.05.05 | ₩34,440 | ₩34,561 | ₩34,440 | ₩34,529 | +0.26% | 3만 |
|---|
| 2026.05.04 | ₩34,481 | ₩34,575 | ₩34,212 | ₩34,427 | -0.16% | 18.5만 |
|---|
| 2026.05.01 | ₩34,495 | ₩34,548 | ₩34,494 | ₩34,529 | +0.10% | 4.2만 |
|---|
| 2026.04.30 | ₩34,575 | ₩34,575 | ₩34,508 | ₩34,534 | -0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩34,588 | ₩34,608 | ₩34,481 | ₩34,520 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩34,400 | ₩34,534 | ₩34,400 | ₩34,514 | +0.33% | 2.6만 |
|---|
| 2026.04.27 | ₩34,534 | ₩34,642 | ₩34,440 | ₩34,575 | +0.12% | 3.7만 |
|---|
| 2026.04.24 | ₩34,595 | ₩34,628 | ₩34,575 | ₩34,595 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩34,550 | ₩34,601 | ₩34,548 | ₩34,588 | +0.11% | 5.8만 |
|---|
| 2026.04.22 | ₩34,548 | ₩34,615 | ₩34,521 | ₩34,601 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩34,494 | ₩34,561 | ₩34,494 | ₩34,554 | +0.17% | 3.5만 |
|---|
| 2026.04.20 | ₩34,521 | ₩34,575 | ₩34,521 | ₩34,532 | +0.03% | 5.5만 |
|---|
| 2026.04.17 | ₩34,534 | ₩34,534 | ₩34,508 | ₩34,514 | -0.06% | 8.4천 |
|---|
| 2026.04.16 | ₩34,509 | ₩34,552 | ₩34,508 | ₩34,528 | +0.05% | 3.4만 |
|---|
| 2026.04.15 | ₩34,521 | ₩34,545 | ₩34,508 | ₩34,528 | +0.02% | 2만 |
|---|
| 2026.04.14 | ₩34,494 | ₩34,534 | ₩34,481 | ₩34,494 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩34,481 | ₩34,534 | ₩34,454 | ₩34,534 | +0.16% | 6.1만 |
|---|
| 2026.04.10 | ₩34,561 | ₩34,561 | ₩34,467 | ₩34,482 | -0.23% | 4.1만 |
|---|
| 2026.04.09 | ₩34,534 | ₩34,534 | ₩34,454 | ₩34,474 | -0.17% | 4.4만 |
|---|
| 2026.04.08 | ₩34,447 | ₩34,467 | ₩34,440 | ₩34,461 | +0.04% | 6.9만 |
|---|
| 2026.04.07 | ₩34,427 | ₩34,494 | ₩34,427 | ₩34,461 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩34,440 | ₩34,457 | ₩34,400 | ₩34,408 | -0.09% | 4.9만 |
|---|
| 2026.04.02 | ₩34,387 | ₩34,454 | ₩34,387 | ₩34,427 | +0.12% | 3.7만 |
|---|
| 2026.04.01 | ₩34,481 | ₩34,481 | ₩34,400 | ₩34,454 | -0.08% | 3.5만 |
|---|
| 2026.03.31 | ₩34,420 | ₩34,454 | ₩34,360 | ₩34,406 | -0.04% | 16.8만 |
|---|
| 2026.03.30 | ₩34,400 | ₩34,440 | ₩34,387 | ₩34,440 | +0.12% | 16.4만 |
|---|
| 2026.03.27 | ₩34,427 | ₩34,534 | ₩34,427 | ₩34,454 | +0.08% | 24.7만 |
|---|
| 2026.03.26 | ₩34,414 | ₩34,534 | ₩34,414 | ₩34,521 | +0.31% | 16.4만 |
|---|
| 2026.03.25 | ₩34,466 | ₩34,508 | ₩34,454 | ₩34,467 | +0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩34,454 | ₩34,521 | ₩34,454 | ₩34,494 | +0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩34,387 | ₩34,494 | ₩34,387 | ₩34,487 | +0.29% | 10만 |
|---|
| 2026.03.20 | ₩34,481 | ₩34,481 | ₩34,414 | ₩34,454 | -0.08% | 3.3만 |
|---|
| 2026.03.19 | ₩34,494 | ₩34,494 | ₩34,414 | ₩34,454 | -0.12% | 2.2만 |
|---|
| 2026.03.18 | ₩34,373 | ₩34,440 | ₩34,373 | ₩34,431 | +0.17% | 4만 |
|---|
| 2026.03.17 | ₩34,394 | ₩34,440 | ₩34,387 | ₩34,440 | +0.14% | 5.5만 |
|---|
| 2026.03.16 | ₩34,388 | ₩34,414 | ₩34,387 | ₩34,398 | +0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩34,383 | ₩34,400 | ₩34,360 | ₩34,400 | +0.05% | 12.3만 |
|---|
| 2026.03.12 | ₩34,280 | ₩34,347 | ₩34,280 | ₩34,340 | +0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩34,333 | ₩34,373 | ₩34,320 | ₩34,340 | +0.02% | 3.1만 |
|---|
| 2026.03.10 | ₩34,322 | ₩34,360 | ₩34,320 | ₩34,320 | -0.01% | 9.6만 |
|---|
| 2026.03.09 | ₩34,365 | ₩34,373 | ₩34,293 | ₩34,313 | -0.15% | 1.6만 |
|---|
| 2026.03.06 | ₩34,293 | ₩34,348 | ₩34,266 | ₩34,306 | +0.04% | 6.2만 |
|---|
| 2026.03.05 | ₩34,253 | ₩34,348 | ₩34,253 | ₩34,320 | +0.20% | 3.2만 |
|---|
| 2026.03.04 | ₩34,373 | ₩34,373 | ₩34,306 | ₩34,325 | -0.14% | 37.7만 |
|---|
| 2026.03.03 | ₩34,360 | ₩34,360 | ₩34,266 | ₩34,304 | -0.16% | 4.2만 |
|---|
| 2026.03.02 | ₩34,267 | ₩34,306 | ₩34,266 | ₩34,274 | +0.02% | 3.4만 |
|---|
| 2026.02.27 | ₩34,347 | ₩34,347 | ₩34,239 | ₩34,301 | -0.13% | 22.1만 |
|---|
| 2026.02.26 | ₩34,212 | ₩34,293 | ₩34,212 | ₩34,246 | +0.10% | 16.2만 |
|---|
| 2026.02.25 | ₩34,320 | ₩34,360 | ₩34,306 | ₩34,320 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩34,306 | ₩34,373 | ₩34,293 | ₩34,314 | +0.02% | 23.1만 |
|---|
| 2026.02.23 | ₩34,391 | ₩34,427 | ₩34,246 | ₩34,347 | -0.13% | 19.4만 |
|---|
| 2026.02.20 | ₩34,427 | ₩34,427 | ₩34,253 | ₩34,300 | -0.37% | 6.4만 |
|---|
| 2026.02.19 | ₩34,333 | ₩34,384 | ₩34,266 | ₩34,293 | -0.12% | 44.3만 |
|---|
| 2026.02.18 | ₩34,266 | ₩34,333 | ₩34,239 | ₩34,266 | 0.00% | 4만 |
|---|
| 2026.02.17 | ₩34,293 | ₩34,293 | ₩34,255 | ₩34,273 | -0.06% | 4.4만 |
|---|
| 2026.02.13 | ₩34,306 | ₩34,320 | ₩34,253 | ₩34,286 | -0.06% | 3.5만 |
|---|
| 2026.02.12 | ₩34,306 | ₩34,306 | ₩34,239 | ₩34,253 | -0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩34,239 | ₩34,306 | ₩34,239 | ₩34,273 | +0.10% | 4.3만 |
|---|
| 2026.02.10 | ₩34,239 | ₩34,289 | ₩34,226 | ₩34,259 | +0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩34,239 | ₩34,280 | ₩34,212 | ₩34,246 | +0.02% | 2.9만 |
|---|
| 2026.02.06 | ₩34,239 | ₩34,280 | ₩34,226 | ₩34,253 | +0.04% | 3.5만 |
|---|
| 2026.02.05 | ₩34,199 | ₩34,266 | ₩34,199 | ₩34,239 | +0.12% | 2만 |
|---|
| 2026.02.04 | ₩34,172 | ₩34,306 | ₩34,172 | ₩34,246 | +0.22% | 5.6만 |
|---|
| 2026.02.03 | ₩34,105 | ₩34,320 | ₩34,105 | ₩34,226 | +0.35% | 9만 |
|---|
| 2026.02.02 | ₩34,212 | ₩34,306 | ₩34,212 | ₩34,246 | +0.10% | 3.4만 |
|---|
| 2026.01.30 | ₩34,293 | ₩34,313 | ₩33,998 | ₩34,239 | -0.16% | 6.7만 |
|---|
| 2026.01.29 | ₩33,824 | ₩34,253 | ₩33,824 | ₩34,098 | +0.81% | 3.6만 |
|---|
| 2026.01.28 | ₩34,293 | ₩34,521 | ₩34,253 | ₩34,380 | +0.25% | 3.1만 |
|---|
| 2026.01.27 | ₩34,145 | ₩34,280 | ₩34,066 | ₩34,131 | -0.04% | 5.9만 |
|---|
| 2026.01.26 | ₩34,320 | ₩34,347 | ₩34,280 | ₩34,286 | -0.10% | 4.8만 |
|---|
| 2026.01.23 | ₩34,347 | ₩34,352 | ₩34,293 | ₩34,306 | -0.12% | 2.2만 |
|---|
| 2026.01.22 | ₩34,347 | ₩34,373 | ₩34,293 | ₩34,353 | +0.02% | 17.4만 |
|---|
| 2026.01.21 | ₩34,427 | ₩34,454 | ₩34,427 | ₩34,454 | +0.08% | 2.6만 |
|---|
| 2026.01.20 | ₩34,494 | ₩34,494 | ₩34,414 | ₩34,427 | -0.19% | 2.8만 |
|---|
| 2026.01.16 | ₩34,467 | ₩34,467 | ₩34,360 | ₩34,360 | -0.31% | 119.9만 |
|---|
| 2026.01.15 | ₩34,400 | ₩34,454 | ₩34,400 | ₩34,434 | +0.10% | 5만 |
|---|
| 2026.01.14 | ₩34,467 | ₩34,467 | ₩34,387 | ₩34,414 | -0.16% | 6.5만 |
|---|
| 2026.01.13 | ₩34,373 | ₩34,440 | ₩34,361 | ₩34,407 | +0.10% | 3만 |
|---|
| 2026.01.12 | ₩34,414 | ₩34,414 | ₩34,373 | ₩34,394 | -0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩34,347 | ₩34,400 | ₩34,347 | ₩34,381 | +0.10% | 4.5만 |
|---|
| 2026.01.08 | ₩34,357 | ₩34,400 | ₩34,347 | ₩34,347 | -0.03% | 3.7만 |
|---|
| 2026.01.07 | ₩34,380 | ₩34,400 | ₩34,380 | ₩34,394 | +0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩34,367 | ₩34,410 | ₩34,347 | ₩34,380 | +0.04% | 4.9만 |
|---|
| 2026.01.05 | ₩34,360 | ₩34,387 | ₩34,347 | ₩34,387 | +0.08% | 9만 |
|---|
| 2026.01.02 | ₩34,310 | ₩34,360 | ₩34,305 | ₩34,353 | +0.13% | 4.1만 |
|---|
| 2025.12.31 | ₩34,320 | ₩34,360 | ₩34,320 | ₩34,353 | +0.10% | 3.3만 |
|---|
| 2025.12.30 | ₩34,333 | ₩34,360 | ₩34,320 | ₩34,340 | +0.02% | 6.7만 |
|---|
| 2025.12.29 | ₩34,373 | ₩34,373 | ₩34,324 | ₩34,347 | -0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩34,373 | ₩34,803 | ₩34,333 | ₩34,333 | -0.12% | 7.2만 |
|---|
| 2025.12.24 | ₩34,333 | ₩34,373 | ₩34,320 | ₩34,340 | +0.02% | 18만 |
|---|
| 2025.12.23 | ₩34,266 | ₩34,320 | ₩34,262 | ₩34,313 | +0.14% | 4만 |
|---|
| 2025.12.22 | ₩34,870 | ₩34,883 | ₩34,825 | ₩34,870 | 0.00% | 14만 |
|---|
| 2025.12.19 | ₩34,829 | ₩34,870 | ₩34,816 | ₩34,870 | +0.12% | 3.9만 |
|---|
| 2025.12.18 | ₩33,904 | ₩34,843 | ₩33,904 | ₩34,823 | +2.71% | 4.3만 |
|---|
| 2025.12.17 | ₩34,817 | ₩34,843 | ₩34,809 | ₩34,829 | +0.03% | 3.4만 |
|---|
| 2025.12.16 | ₩34,791 | ₩34,825 | ₩34,789 | ₩34,809 | +0.05% | 8만 |
|---|
| 2025.12.15 | ₩34,803 | ₩34,831 | ₩34,789 | ₩34,829 | +0.08% | 7.6만 |
|---|
| 2025.12.12 | ₩34,809 | ₩34,829 | ₩34,776 | ₩34,821 | +0.03% | 4.5만 |
|---|
| 2025.12.11 | ₩34,776 | ₩34,829 | ₩34,776 | ₩34,809 | +0.10% | 5만 |
|---|
| 2025.12.10 | ₩34,816 | ₩34,843 | ₩34,791 | ₩34,809 | -0.02% | 4.4만 |
|---|
| 2025.12.09 | ₩34,811 | ₩34,816 | ₩34,789 | ₩34,789 | -0.06% | 5.3만 |
|---|
| 2025.12.08 | ₩34,796 | ₩34,843 | ₩34,756 | ₩34,776 | -0.06% | 9.9만 |
|---|
| 2025.12.05 | ₩34,736 | ₩34,803 | ₩34,736 | ₩34,789 | +0.15% | 3.6만 |
|---|
| 2025.12.04 | ₩34,695 | ₩34,803 | ₩34,695 | ₩34,776 | +0.23% | 4.6만 |
|---|
| 2025.12.03 | ₩34,695 | ₩34,795 | ₩34,695 | ₩34,756 | +0.17% | 3.1만 |
|---|
| 2025.12.02 | ₩34,776 | ₩34,816 | ₩34,736 | ₩34,789 | +0.04% | 2.7만 |
|---|
| 2025.12.01 | ₩34,803 | ₩34,803 | ₩34,736 | ₩34,744 | -0.17% | 5만 |
|---|
| 2025.11.28 | ₩34,655 | ₩34,789 | ₩34,655 | ₩34,736 | +0.23% | 6.5만 |
|---|
| 2025.11.26 | ₩34,655 | ₩34,803 | ₩34,655 | ₩34,695 | +0.12% | 10.8만 |
|---|
| 2025.11.25 | ₩34,843 | ₩34,896 | ₩34,843 | ₩34,870 | +0.08% | 5.7만 |
|---|
| 2025.11.24 | ₩34,870 | ₩34,883 | ₩34,829 | ₩34,829 | -0.12% | 2.8만 |
|---|
| 2025.11.21 | ₩34,943 | ₩34,943 | ₩34,870 | ₩34,883 | -0.17% | 5.1만 |
|---|
| 2025.11.20 | ₩34,856 | ₩34,937 | ₩34,856 | ₩34,876 | +0.06% | 3.9만 |
|---|
| 2025.11.19 | ₩34,896 | ₩34,925 | ₩34,843 | ₩34,843 | -0.15% | 5.6만 |
|---|
| 2025.11.18 | ₩34,843 | ₩34,923 | ₩34,816 | ₩34,816 | -0.08% | 9.9만 |
|---|
| 2025.11.17 | ₩34,850 | ₩34,870 | ₩34,816 | ₩34,816 | -0.10% | 6.5만 |
|---|
| 2025.11.14 | ₩34,817 | ₩34,876 | ₩34,816 | ₩34,829 | +0.03% | 5.9만 |
|---|
| 2025.11.13 | ₩34,789 | ₩34,896 | ₩34,789 | ₩34,816 | +0.08% | 9.3만 |
|---|
| 2025.11.12 | ₩34,836 | ₩34,858 | ₩34,803 | ₩34,803 | -0.10% | 3.5만 |
|---|
| 2025.11.11 | ₩34,807 | ₩34,843 | ₩34,776 | ₩34,789 | -0.05% | 4만 |
|---|
| 2025.11.10 | ₩34,816 | ₩34,856 | ₩34,776 | ₩34,776 | -0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩34,809 | ₩34,841 | ₩34,762 | ₩34,762 | -0.13% | 3.1만 |
|---|
| 2025.11.06 | ₩34,829 | ₩34,829 | ₩34,749 | ₩34,749 | -0.23% | 8.5만 |
|---|
| 2025.11.05 | ₩34,749 | ₩34,803 | ₩34,749 | ₩34,749 | 0.00% | 9.2만 |
|---|
| 2025.11.04 | ₩34,789 | ₩34,811 | ₩34,722 | ₩34,722 | -0.19% | 2만 |
|---|
| 2025.11.03 | ₩34,655 | ₩34,776 | ₩34,655 | ₩34,709 | +0.15% | 10.3만 |
|---|
| 2025.10.31 | ₩34,709 | ₩34,816 | ₩34,695 | ₩34,695 | -0.04% | 3.1만 |
|---|
| 2025.10.30 | ₩34,749 | ₩34,776 | ₩34,695 | ₩34,709 | -0.12% | 7만 |
|---|
| 2025.10.29 | ₩34,749 | ₩34,801 | ₩34,678 | ₩34,695 | -0.15% | 11.2만 |
|---|
| 2025.10.28 | ₩34,883 | ₩34,896 | ₩34,837 | ₩34,870 | -0.04% | 2.7만 |
|---|
| 2025.10.27 | ₩34,803 | ₩34,883 | ₩34,803 | ₩34,863 | +0.17% | 4.1만 |
|---|
| 2025.10.24 | ₩34,841 | ₩34,843 | ₩34,803 | ₩34,816 | -0.07% | 24.4만 |
|---|
| 2025.10.23 | ₩34,762 | ₩34,843 | ₩34,762 | ₩34,803 | +0.12% | 8.6만 |
|---|
| 2025.10.22 | ₩34,655 | ₩34,829 | ₩34,655 | ₩34,776 | +0.35% | 9.9만 |
|---|
| 2025.10.21 | ₩34,749 | ₩34,829 | ₩34,749 | ₩34,789 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩34,776 | ₩34,816 | ₩34,776 | ₩34,789 | +0.04% | 2.7만 |
|---|
| 2025.10.17 | ₩34,782 | ₩34,803 | ₩34,737 | ₩34,776 | -0.02% | 4.6만 |
|---|
| 2025.10.16 | ₩34,776 | ₩34,789 | ₩34,722 | ₩34,769 | -0.02% | 11.1만 |
|---|
| 2025.10.15 | ₩34,722 | ₩34,762 | ₩34,695 | ₩34,709 | -0.04% | 4.4만 |
|---|
| 2025.10.14 | ₩34,709 | ₩34,749 | ₩34,683 | ₩34,722 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩34,655 | ₩34,736 | ₩34,655 | ₩34,709 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩34,655 | ₩34,722 | ₩34,655 | ₩34,722 | +0.19% | 5.2만 |
|---|