시장 데이터를 불러오는 중
전체 종목
Swan Hedged Equity US Large Cap ETF 과거 주가
Swan Hedged Equity US Large Cap ETF · HEGD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Swan Hedged Equity US Large Cap ETF · HEGD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,499 | ₩36,619 | ₩36,446 | ₩36,553 | +0.15% | 4만 |
| 2026.10.08 | ₩36,471 | ₩36,513 | ₩36,285 | ₩36,379 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,446 | ₩36,560 | ₩36,395 | ₩36,472 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,580 | ₩36,700 | ₩36,580 | ₩36,593 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,204 | ₩36,499 | ₩36,204 | ₩36,405 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,258 | ₩36,392 | ₩36,204 | ₩36,204 | -0.15% | 4.4만 |
| 2026.10.01 | ₩36,017 | ₩36,096 | ₩35,903 | ₩36,070 | +0.15% | 5.6만 |
| 2026.09.30 | ₩36,124 | ₩36,245 | ₩36,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,017 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩36,043 | ₩36,070 | ₩35,950 | ₩36,043 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,204 | ₩36,231 | ₩36,070 | ₩36,124 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,231 | ₩36,352 | ₩36,164 | ₩36,352 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩36,070 | ₩36,224 | ₩36,035 | ₩36,151 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,472 | ₩36,472 | ₩36,144 | ₩36,177 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,446 | ₩36,472 | ₩36,379 | ₩36,409 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,177 | ₩36,459 | ₩36,164 | ₩36,424 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,936 | ₩36,003 | ₩35,802 | ₩35,950 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,936 | ₩36,017 | ₩35,849 | ₩35,936 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,829 | ₩35,923 | ₩35,561 | ₩35,628 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,842 | ₩35,849 | ₩35,742 | ₩35,748 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,842 | ₩36,039 | ₩35,817 | ₩35,990 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩36,070 | ₩36,131 | ₩36,037 | ₩36,057 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,842 | ₩35,963 | ₩35,829 | ₩35,869 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩36,043 | ₩36,097 | ₩36,003 | ₩36,017 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,218 | ₩36,258 | ₩36,110 | ₩36,151 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,312 | ₩36,392 | ₩36,137 | ₩36,285 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,177 | ₩36,430 | ₩36,177 | ₩36,352 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩36,070 | ₩36,191 | ₩36,017 | ₩36,110 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩36,017 | ₩36,124 | ₩35,970 | ₩36,017 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,285 | ₩36,285 | ₩36,164 | ₩36,245 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,405 | ₩36,573 | ₩36,338 | ₩36,338 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,325 | ₩36,499 | ₩36,325 | ₩36,405 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,204 | ₩36,338 | ₩36,204 | ₩36,271 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,325 | ₩36,352 | ₩36,218 | ₩36,312 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,285 | ₩36,298 | ₩36,151 | ₩36,164 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,305 | ₩36,338 | ₩36,218 | ₩36,298 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,285 | ₩36,399 | ₩36,164 | ₩36,218 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,493 | ₩36,607 | ₩36,408 | ₩36,408 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,432 | ₩36,479 | ₩36,379 | ₩36,459 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,667 | ₩36,700 | ₩36,580 | ₩36,580 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,781 | ₩36,820 | ₩36,660 | ₩36,660 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,754 | ₩36,840 | ₩36,700 | ₩36,767 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,633 | ₩36,633 | ₩36,519 | ₩36,540 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,633 | ₩36,687 | ₩36,472 | ₩36,472 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,607 | ₩36,700 | ₩36,566 | ₩36,667 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,486 | ₩36,687 | ₩36,486 | ₩36,619 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,566 | ₩36,580 | ₩36,408 | ₩36,432 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,734 | ₩36,794 | ₩36,486 | ₩36,526 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,171 | ₩36,674 | ₩36,171 | ₩36,607 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,923 | ₩36,124 | ₩35,889 | ₩36,084 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,561 | ₩35,748 | ₩35,440 | ₩35,681 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,292 | ₩35,534 | ₩35,292 | ₩35,534 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,453 | ₩35,574 | ₩35,172 | ₩35,172 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,467 | ₩35,655 | ₩35,313 | ₩35,507 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,587 | ₩35,621 | ₩35,386 | ₩35,413 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,453 | ₩35,630 | ₩35,419 | ₩35,467 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,480 | ₩35,561 | ₩35,400 | ₩35,440 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,708 | ₩35,896 | ₩35,708 | ₩35,815 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,728 | ₩35,842 | ₩35,688 | ₩35,815 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,789 | ₩35,789 | ₩35,561 | ₩35,561 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,614 | ₩35,802 | ₩35,614 | ₩35,695 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,936 | ₩36,059 | ₩35,849 | ₩35,889 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,990 | ₩36,094 | ₩35,916 | ₩36,022 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,842 | ₩36,017 | ₩35,842 | ₩35,970 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,735 | ₩36,030 | ₩35,735 | ₩35,829 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,936 | ₩36,078 | ₩35,896 | ₩36,030 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,795 | ₩35,988 | ₩35,789 | ₩35,919 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,708 | ₩35,748 | ₩35,554 | ₩35,739 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,856 | ₩35,909 | ₩35,748 | ₩35,789 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,789 | ₩35,990 | ₩35,789 | ₩35,950 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,815 | ₩35,923 | ₩35,542 | ₩35,708 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,614 | ₩35,869 | ₩35,547 | ₩35,708 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,581 | ₩35,815 | ₩35,534 | ₩35,748 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,427 | ₩35,648 | ₩35,346 | ₩35,587 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,185 | ₩35,413 | ₩35,185 | ₩35,252 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,495 | ₩35,495 | ₩35,279 | ₩35,319 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,402 | ₩35,541 | ₩35,279 | ₩35,393 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,400 | ₩35,587 | ₩35,360 | ₩35,373 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,802 | ₩35,896 | ₩35,681 | ₩35,695 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,815 | ₩35,869 | ₩35,735 | ₩35,829 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,936 | ₩35,996 | ₩35,520 | ₩35,587 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩36,003 | ₩36,151 | ₩35,923 | ₩35,923 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,923 | ₩36,164 | ₩35,923 | ₩36,057 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,614 | ₩35,701 | ₩35,427 | ₩35,655 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,225 | ₩35,561 | ₩35,132 | ₩35,520 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,453 | ₩35,574 | ₩35,118 | ₩35,118 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,688 | ₩35,782 | ₩35,118 | ₩35,467 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,695 | ₩35,735 | ₩35,534 | ₩35,534 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,976 | ₩35,976 | ₩35,494 | ₩35,547 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩36,030 | ₩36,258 | ₩36,017 | ₩36,204 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,218 | ₩36,392 | ₩36,084 | ₩36,117 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,198 | ₩36,345 | ₩36,198 | ₩36,345 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩36,070 | ₩36,298 | ₩36,070 | ₩36,238 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩36,110 | ₩36,452 | ₩36,110 | ₩36,164 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,923 | ₩36,164 | ₩35,923 | ₩36,164 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,990 | ₩36,050 | ₩35,829 | ₩35,936 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,950 | ₩36,037 | ₩35,882 | ₩35,963 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,842 | ₩35,856 | ₩35,735 | ₩35,789 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,520 | ₩35,869 | ₩35,520 | ₩35,681 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,427 | ₩35,668 | ₩35,413 | ₩35,628 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,386 | ₩35,520 | ₩35,313 | ₩35,373 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,574 | ₩35,681 | ₩35,406 | ₩35,574 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,708 | ₩35,789 | ₩35,614 | ₩35,614 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,832 | ₩36,043 | ₩35,832 | ₩35,976 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,601 | ₩35,829 | ₩35,554 | ₩35,789 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,574 | ₩35,614 | ₩35,416 | ₩35,587 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,655 | ₩35,735 | ₩35,614 | ₩35,668 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,467 | ₩35,634 | ₩35,467 | ₩35,621 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,467 | ₩35,567 | ₩35,319 | ₩35,406 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,266 | ₩35,494 | ₩35,266 | ₩35,494 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩35,024 | ₩35,157 | ₩35,024 | ₩35,118 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,944 | ₩35,024 | ₩34,837 | ₩34,890 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩35,011 | ₩35,145 | ₩34,971 | ₩35,011 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,770 | ₩34,944 | ₩34,676 | ₩34,917 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,649 | ₩34,743 | ₩34,609 | ₩34,676 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,729 | ₩34,770 | ₩34,672 | ₩34,729 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,783 | ₩34,863 | ₩34,770 | ₩34,863 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,672 | ₩34,837 | ₩34,669 | ₩34,837 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,669 | ₩34,822 | ₩34,468 | ₩34,635 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,662 | ₩34,736 | ₩34,568 | ₩34,729 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,702 | ₩34,736 | ₩34,475 | ₩34,515 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,662 | ₩34,676 | ₩34,601 | ₩34,609 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,528 | ₩34,756 | ₩34,528 | ₩34,662 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,367 | ₩34,461 | ₩34,312 | ₩34,394 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,233 | ₩34,381 | ₩34,193 | ₩34,381 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,965 | ₩34,220 | ₩33,965 | ₩34,220 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,697 | ₩33,938 | ₩33,683 | ₩33,925 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,764 | ₩33,817 | ₩33,710 | ₩33,777 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,603 | ₩33,817 | ₩33,590 | ₩33,750 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,710 | ₩33,710 | ₩33,563 | ₩33,635 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,228 | ₩33,295 | ₩33,134 | ₩33,277 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,160 | ₩33,295 | ₩33,160 | ₩33,228 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩33,092 | ₩33,254 | ₩33,040 | ₩33,249 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,214 | ₩33,348 | ₩33,187 | ₩33,221 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,886 | ₩33,147 | ₩32,872 | ₩33,120 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,865 | ₩32,892 | ₩32,705 | ₩32,796 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,892 | ₩32,946 | ₩32,773 | ₩32,812 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩33,120 | ₩33,375 | ₩32,933 | ₩32,933 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,295 | ₩33,355 | ₩33,241 | ₩33,261 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,160 | ₩33,281 | ₩33,093 | ₩33,187 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,217 | ₩33,388 | ₩33,214 | ₩33,281 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,295 | ₩33,295 | ₩33,026 | ₩33,080 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,295 | ₩33,368 | ₩33,214 | ₩33,308 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,563 | ₩33,588 | ₩33,392 | ₩33,392 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,683 | ₩33,710 | ₩33,602 | ₩33,643 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,549 | ₩33,657 | ₩33,523 | ₩33,536 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,576 | ₩33,666 | ₩33,435 | ₩33,442 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,643 | ₩33,670 | ₩33,549 | ₩33,563 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,844 | ₩33,871 | ₩33,724 | ₩33,767 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,801 | ₩33,978 | ₩33,771 | ₩33,844 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,563 | ₩34,032 | ₩33,536 | ₩33,871 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,714 | ₩33,842 | ₩33,683 | ₩33,777 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,911 | ₩33,965 | ₩33,777 | ₩33,895 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,898 | ₩34,112 | ₩33,871 | ₩33,978 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,764 | ₩33,952 | ₩33,690 | ₩33,885 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,817 | ₩34,112 | ₩33,817 | ₩34,032 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,952 | ₩34,045 | ₩33,952 | ₩34,031 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩34,139 | ₩34,165 | ₩33,978 | ₩34,087 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩34,112 | ₩34,260 | ₩34,112 | ₩34,166 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,911 | ₩34,099 | ₩33,911 | ₩34,086 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩34,139 | ₩34,139 | ₩33,885 | ₩33,978 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,911 | ₩34,139 | ₩33,911 | ₩34,059 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩34,005 | ₩34,059 | ₩33,938 | ₩33,999 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,965 | ₩34,112 | ₩33,965 | ₩33,992 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,885 | ₩34,019 | ₩33,804 | ₩33,898 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,965 | ₩34,139 | ₩33,911 | ₩33,992 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,233 | ₩34,256 | ₩33,925 | ₩33,965 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,287 | ₩34,555 | ₩34,166 | ₩34,220 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,300 | ₩34,339 | ₩34,220 | ₩34,280 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩34,139 | ₩34,340 | ₩34,139 | ₩34,287 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,911 | ₩34,188 | ₩33,911 | ₩34,188 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,978 | ₩33,978 | ₩33,764 | ₩33,891 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩34,059 | ₩34,146 | ₩33,934 | ₩34,045 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,287 | ₩34,287 | ₩33,965 | ₩34,059 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,177 | ₩34,328 | ₩34,177 | ₩34,287 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,193 | ₩34,273 | ₩34,059 | ₩34,206 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,287 | ₩34,287 | ₩33,992 | ₩34,273 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,287 | ₩34,387 | ₩34,247 | ₩34,294 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,220 | ₩34,300 | ₩34,193 | ₩34,300 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩34,019 | ₩34,226 | ₩34,019 | ₩34,112 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩34,005 | ₩34,112 | ₩34,005 | ₩34,072 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩34,045 | ₩34,126 | ₩33,965 | ₩34,032 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,817 | ₩34,045 | ₩33,763 | ₩33,938 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,838 | ₩33,952 | ₩33,710 | ₩33,730 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,193 | ₩34,193 | ₩34,084 | ₩34,123 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,233 | ₩34,267 | ₩34,112 | ₩34,139 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,166 | ₩34,166 | ₩34,019 | ₩34,139 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,287 | ₩34,287 | ₩34,146 | ₩34,186 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩34,086 | ₩34,300 | ₩34,086 | ₩34,220 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩34,153 | ₩34,273 | ₩34,103 | ₩34,260 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩34,112 | ₩34,153 | ₩34,072 | ₩34,114 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,166 | ₩34,260 | ₩34,099 | ₩34,099 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩34,019 | ₩34,226 | ₩34,019 | ₩34,139 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,978 | ₩34,119 | ₩33,978 | ₩34,005 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,965 | ₩34,019 | ₩33,831 | ₩33,965 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,992 | ₩34,025 | ₩33,804 | ₩33,804 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩34,045 | ₩34,287 | ₩34,005 | ₩34,005 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩34,019 | ₩34,099 | ₩34,019 | ₩34,072 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,180 | ₩34,206 | ₩34,125 | ₩34,146 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩34,072 | ₩34,196 | ₩34,059 | ₩34,180 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,911 | ₩34,086 | ₩33,911 | ₩34,047 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩34,005 | ₩34,133 | ₩34,005 | ₩34,099 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,838 | ₩33,999 | ₩33,838 | ₩33,952 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,844 | ₩33,952 | ₩33,787 | ₩33,831 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,858 | ₩34,045 | ₩33,603 | ₩33,603 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩34,032 | ₩34,032 | ₩33,777 | ₩33,938 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩34,072 | ₩34,528 | ₩33,923 | ₩33,925 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,233 | ₩34,320 | ₩33,944 | ₩34,005 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩34,153 | ₩34,307 | ₩34,072 | ₩34,307 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩34,086 | ₩34,247 | ₩34,036 | ₩34,193 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩34,045 | ₩34,206 | ₩34,045 | ₩34,126 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩34,139 | ₩34,153 | ₩34,032 | ₩34,099 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,213 | ₩34,273 | ₩34,123 | ₩34,159 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩34,126 | ₩34,153 | ₩34,052 | ₩34,112 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,978 | ₩34,163 | ₩33,978 | ₩34,119 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩34,059 | ₩34,139 | ₩34,005 | ₩34,005 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,992 | ₩34,092 | ₩33,978 | ₩34,032 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,978 | ₩34,193 | ₩33,978 | ₩34,086 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,996 | ₩34,126 | ₩33,965 | ₩34,071 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,710 | ₩33,911 | ₩33,630 | ₩33,911 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,590 | ₩33,791 | ₩33,590 | ₩33,750 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,362 | ₩33,643 | ₩33,335 | ₩33,469 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,844 | ₩34,153 | ₩33,335 | ₩33,348 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,496 | ₩33,670 | ₩33,496 | ₩33,569 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,496 | ₩33,630 | ₩33,438 | ₩33,536 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,730 | ₩33,871 | ₩33,563 | ₩33,670 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,643 | ₩33,958 | ₩33,643 | ₩33,804 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,992 | ₩34,019 | ₩33,777 | ₩33,831 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,273 | ₩34,334 | ₩34,041 | ₩34,153 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,994 | ₩34,112 | ₩33,938 | ₩34,099 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,844 | ₩34,066 | ₩33,844 | ₩33,978 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,643 | ₩33,737 | ₩33,512 | ₩33,730 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,911 | ₩33,931 | ₩33,724 | ₩33,750 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,844 | ₩34,005 | ₩33,835 | ₩33,885 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,911 | ₩34,045 | ₩33,885 | ₩33,891 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩34,153 | ₩34,166 | ₩34,032 | ₩34,099 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩34,139 | ₩34,220 | ₩34,019 | ₩34,086 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩34,072 | ₩34,166 | ₩33,999 | ₩34,032 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,287 | ₩34,327 | ₩34,122 | ₩34,247 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,180 | ₩34,298 | ₩34,108 | ₩34,233 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,992 | ₩34,126 | ₩33,952 | ₩34,126 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,831 | ₩33,858 | ₩33,763 | ₩33,804 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,536 | ₩33,670 | ₩33,505 | ₩33,670 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,590 | ₩33,616 | ₩33,359 | ₩33,502 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,576 | ₩33,657 | ₩33,563 | ₩33,643 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,455 | ₩33,643 | ₩33,455 | ₩33,563 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,295 | ₩33,442 | ₩33,254 | ₩33,415 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,482 | ₩33,657 | ₩33,241 | ₩33,321 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,455 | ₩33,616 | ₩33,276 | ₩33,402 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,160 | ₩33,455 | ₩33,067 | ₩33,348 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,254 | ₩33,415 | ₩33,241 | ₩33,295 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,616 | ₩33,697 | ₩33,046 | ₩33,093 | -1.56% | 6.6만 |
|---|