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 | ₩36,333 | ₩36,452 | ₩36,279 | ₩36,386 | +0.15% | 4만 |
| 2026.10.08 | ₩36,305 | ₩36,346 | ₩36,119 | ₩36,213 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,279 | ₩36,393 | ₩36,229 | ₩36,306 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,413 | ₩36,533 | ₩36,413 | ₩36,426 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,039 | ₩36,333 | ₩36,039 | ₩36,239 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,092 | ₩36,226 | ₩36,039 | ₩36,039 | -0.15% | 4.4만 |
| 2026.10.01 | ₩35,852 | ₩35,931 | ₩35,739 | ₩35,906 | +0.15% | 5.6만 |
| 2026.09.30 | ₩35,959 | ₩36,079 | ₩35,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,852 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩35,879 | ₩35,906 | ₩35,785 | ₩35,879 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,039 | ₩36,066 | ₩35,906 | ₩35,959 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,066 | ₩36,186 | ₩35,999 | ₩36,186 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩35,906 | ₩36,059 | ₩35,871 | ₩35,986 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,306 | ₩36,306 | ₩35,979 | ₩36,012 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,279 | ₩36,306 | ₩36,213 | ₩36,243 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,012 | ₩36,293 | ₩35,999 | ₩36,258 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,772 | ₩35,839 | ₩35,639 | ₩35,785 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,772 | ₩35,852 | ₩35,685 | ₩35,772 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,665 | ₩35,759 | ₩35,398 | ₩35,465 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,679 | ₩35,685 | ₩35,579 | ₩35,585 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,679 | ₩35,875 | ₩35,653 | ₩35,825 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩35,906 | ₩35,966 | ₩35,872 | ₩35,892 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,679 | ₩35,799 | ₩35,665 | ₩35,705 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩35,879 | ₩35,932 | ₩35,839 | ₩35,852 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,052 | ₩36,092 | ₩35,946 | ₩35,986 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,146 | ₩36,226 | ₩35,972 | ₩36,119 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,012 | ₩36,263 | ₩36,012 | ₩36,186 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩35,906 | ₩36,026 | ₩35,852 | ₩35,946 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩35,852 | ₩35,959 | ₩35,805 | ₩35,852 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,119 | ₩36,119 | ₩35,999 | ₩36,079 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,239 | ₩36,406 | ₩36,173 | ₩36,173 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,159 | ₩36,333 | ₩36,159 | ₩36,239 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,039 | ₩36,173 | ₩36,039 | ₩36,106 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,159 | ₩36,186 | ₩36,052 | ₩36,146 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,119 | ₩36,132 | ₩35,986 | ₩35,999 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,139 | ₩36,173 | ₩36,052 | ₩36,132 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,119 | ₩36,233 | ₩35,999 | ₩36,052 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,326 | ₩36,439 | ₩36,242 | ₩36,242 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,266 | ₩36,313 | ₩36,213 | ₩36,293 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,500 | ₩36,533 | ₩36,413 | ₩36,413 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,613 | ₩36,652 | ₩36,493 | ₩36,493 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,586 | ₩36,672 | ₩36,533 | ₩36,600 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,466 | ₩36,466 | ₩36,353 | ₩36,373 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,466 | ₩36,520 | ₩36,306 | ₩36,306 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,439 | ₩36,533 | ₩36,399 | ₩36,500 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,319 | ₩36,520 | ₩36,319 | ₩36,452 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,399 | ₩36,413 | ₩36,242 | ₩36,266 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,566 | ₩36,626 | ₩36,319 | ₩36,359 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,006 | ₩36,506 | ₩36,006 | ₩36,439 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,759 | ₩35,959 | ₩35,725 | ₩35,919 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,398 | ₩35,585 | ₩35,278 | ₩35,518 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,131 | ₩35,372 | ₩35,131 | ₩35,372 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,292 | ₩35,412 | ₩35,011 | ₩35,011 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,305 | ₩35,492 | ₩35,151 | ₩35,345 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,425 | ₩35,458 | ₩35,225 | ₩35,252 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,292 | ₩35,468 | ₩35,257 | ₩35,305 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,318 | ₩35,398 | ₩35,238 | ₩35,278 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,545 | ₩35,732 | ₩35,545 | ₩35,652 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,565 | ₩35,679 | ₩35,525 | ₩35,652 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,625 | ₩35,625 | ₩35,398 | ₩35,398 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,452 | ₩35,639 | ₩35,452 | ₩35,532 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,772 | ₩35,895 | ₩35,685 | ₩35,725 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,825 | ₩35,930 | ₩35,752 | ₩35,858 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,679 | ₩35,852 | ₩35,679 | ₩35,805 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,572 | ₩35,866 | ₩35,572 | ₩35,665 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,772 | ₩35,914 | ₩35,732 | ₩35,866 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,632 | ₩35,824 | ₩35,625 | ₩35,755 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,545 | ₩35,585 | ₩35,392 | ₩35,576 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,692 | ₩35,745 | ₩35,585 | ₩35,625 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,625 | ₩35,825 | ₩35,625 | ₩35,785 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,652 | ₩35,759 | ₩35,380 | ₩35,545 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,452 | ₩35,705 | ₩35,385 | ₩35,545 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,418 | ₩35,652 | ₩35,372 | ₩35,585 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,265 | ₩35,485 | ₩35,185 | ₩35,425 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,025 | ₩35,252 | ₩35,025 | ₩35,091 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,333 | ₩35,333 | ₩35,118 | ₩35,158 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,241 | ₩35,378 | ₩35,118 | ₩35,232 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,238 | ₩35,425 | ₩35,198 | ₩35,211 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,639 | ₩35,732 | ₩35,518 | ₩35,532 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,652 | ₩35,705 | ₩35,572 | ₩35,665 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,772 | ₩35,832 | ₩35,358 | ₩35,425 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩35,839 | ₩35,986 | ₩35,759 | ₩35,759 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,759 | ₩35,999 | ₩35,759 | ₩35,892 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,452 | ₩35,539 | ₩35,265 | ₩35,492 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,065 | ₩35,398 | ₩34,971 | ₩35,358 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,292 | ₩35,412 | ₩34,958 | ₩34,958 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,525 | ₩35,619 | ₩34,958 | ₩35,305 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,532 | ₩35,572 | ₩35,372 | ₩35,372 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,812 | ₩35,812 | ₩35,332 | ₩35,385 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩35,866 | ₩36,092 | ₩35,852 | ₩36,039 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,052 | ₩36,226 | ₩35,919 | ₩35,952 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,032 | ₩36,179 | ₩36,032 | ₩36,179 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩35,906 | ₩36,132 | ₩35,906 | ₩36,072 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩35,946 | ₩36,286 | ₩35,946 | ₩35,999 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,759 | ₩35,999 | ₩35,759 | ₩35,999 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,825 | ₩35,886 | ₩35,665 | ₩35,772 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,785 | ₩35,872 | ₩35,719 | ₩35,799 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,679 | ₩35,692 | ₩35,572 | ₩35,625 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,358 | ₩35,705 | ₩35,358 | ₩35,518 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,265 | ₩35,505 | ₩35,252 | ₩35,465 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,225 | ₩35,358 | ₩35,151 | ₩35,211 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,412 | ₩35,518 | ₩35,245 | ₩35,412 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,545 | ₩35,625 | ₩35,452 | ₩35,452 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,668 | ₩35,879 | ₩35,668 | ₩35,812 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,438 | ₩35,665 | ₩35,392 | ₩35,625 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,412 | ₩35,452 | ₩35,254 | ₩35,425 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,492 | ₩35,572 | ₩35,452 | ₩35,505 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,305 | ₩35,472 | ₩35,305 | ₩35,458 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,305 | ₩35,405 | ₩35,158 | ₩35,245 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,105 | ₩35,332 | ₩35,105 | ₩35,332 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩34,864 | ₩34,997 | ₩34,864 | ₩34,958 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,784 | ₩34,864 | ₩34,678 | ₩34,731 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩34,851 | ₩34,985 | ₩34,811 | ₩34,851 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,611 | ₩34,784 | ₩34,517 | ₩34,758 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,491 | ₩34,584 | ₩34,451 | ₩34,517 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,571 | ₩34,611 | ₩34,513 | ₩34,571 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,624 | ₩34,704 | ₩34,611 | ₩34,704 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,513 | ₩34,678 | ₩34,511 | ₩34,678 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,511 | ₩34,663 | ₩34,311 | ₩34,477 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,504 | ₩34,577 | ₩34,411 | ₩34,571 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,544 | ₩34,577 | ₩34,317 | ₩34,357 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,504 | ₩34,517 | ₩34,443 | ₩34,451 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,371 | ₩34,597 | ₩34,371 | ₩34,504 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,210 | ₩34,304 | ₩34,156 | ₩34,237 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,077 | ₩34,224 | ₩34,037 | ₩34,224 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,810 | ₩34,064 | ₩33,810 | ₩34,064 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,543 | ₩33,783 | ₩33,530 | ₩33,770 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,610 | ₩33,663 | ₩33,556 | ₩33,623 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,450 | ₩33,663 | ₩33,436 | ₩33,596 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,556 | ₩33,556 | ₩33,410 | ₩33,482 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,076 | ₩33,143 | ₩32,982 | ₩33,125 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,009 | ₩33,143 | ₩33,009 | ₩33,076 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩32,941 | ₩33,103 | ₩32,889 | ₩33,097 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,063 | ₩33,196 | ₩33,036 | ₩33,069 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,735 | ₩32,996 | ₩32,722 | ₩32,969 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,715 | ₩32,742 | ₩32,555 | ₩32,646 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,742 | ₩32,796 | ₩32,623 | ₩32,662 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩32,969 | ₩33,223 | ₩32,782 | ₩32,782 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,143 | ₩33,203 | ₩33,089 | ₩33,109 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,009 | ₩33,129 | ₩32,942 | ₩33,036 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,065 | ₩33,236 | ₩33,063 | ₩33,129 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,143 | ₩33,143 | ₩32,876 | ₩32,929 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,143 | ₩33,216 | ₩33,063 | ₩33,156 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,410 | ₩33,435 | ₩33,240 | ₩33,240 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,530 | ₩33,556 | ₩33,448 | ₩33,490 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,396 | ₩33,503 | ₩33,370 | ₩33,383 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,423 | ₩33,512 | ₩33,283 | ₩33,289 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,490 | ₩33,516 | ₩33,396 | ₩33,410 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,690 | ₩33,717 | ₩33,570 | ₩33,612 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,647 | ₩33,823 | ₩33,616 | ₩33,690 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,410 | ₩33,877 | ₩33,383 | ₩33,717 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,560 | ₩33,687 | ₩33,530 | ₩33,623 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,757 | ₩33,810 | ₩33,623 | ₩33,741 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,743 | ₩33,957 | ₩33,717 | ₩33,823 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,610 | ₩33,797 | ₩33,536 | ₩33,730 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,663 | ₩33,957 | ₩33,663 | ₩33,877 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,797 | ₩33,890 | ₩33,797 | ₩33,875 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩33,983 | ₩34,009 | ₩33,823 | ₩33,931 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩33,957 | ₩34,104 | ₩33,957 | ₩34,010 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,757 | ₩33,943 | ₩33,757 | ₩33,930 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩33,983 | ₩33,983 | ₩33,730 | ₩33,823 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,757 | ₩33,983 | ₩33,757 | ₩33,903 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩33,850 | ₩33,903 | ₩33,783 | ₩33,843 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,810 | ₩33,957 | ₩33,810 | ₩33,837 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,730 | ₩33,863 | ₩33,650 | ₩33,743 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,810 | ₩33,983 | ₩33,757 | ₩33,837 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,077 | ₩34,100 | ₩33,770 | ₩33,810 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,130 | ₩34,397 | ₩34,010 | ₩34,064 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,144 | ₩34,182 | ₩34,064 | ₩34,124 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩33,983 | ₩34,184 | ₩33,983 | ₩34,130 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,757 | ₩34,032 | ₩33,757 | ₩34,032 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,823 | ₩33,823 | ₩33,610 | ₩33,737 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩33,903 | ₩33,990 | ₩33,779 | ₩33,890 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,130 | ₩34,130 | ₩33,810 | ₩33,903 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,021 | ₩34,172 | ₩34,021 | ₩34,130 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,037 | ₩34,117 | ₩33,903 | ₩34,050 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,130 | ₩34,130 | ₩33,837 | ₩34,117 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,130 | ₩34,230 | ₩34,090 | ₩34,137 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,064 | ₩34,144 | ₩34,037 | ₩34,144 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩33,863 | ₩34,070 | ₩33,863 | ₩33,957 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩33,850 | ₩33,957 | ₩33,850 | ₩33,917 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩33,890 | ₩33,970 | ₩33,810 | ₩33,877 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,663 | ₩33,890 | ₩33,608 | ₩33,783 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,683 | ₩33,797 | ₩33,556 | ₩33,576 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,037 | ₩34,037 | ₩33,929 | ₩33,967 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,077 | ₩34,110 | ₩33,957 | ₩33,983 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,010 | ₩34,010 | ₩33,863 | ₩33,983 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,130 | ₩34,130 | ₩33,990 | ₩34,030 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩33,930 | ₩34,144 | ₩33,930 | ₩34,064 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩33,997 | ₩34,117 | ₩33,947 | ₩34,104 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩33,957 | ₩33,997 | ₩33,917 | ₩33,958 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,010 | ₩34,104 | ₩33,943 | ₩33,943 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩33,863 | ₩34,070 | ₩33,863 | ₩33,983 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,823 | ₩33,963 | ₩33,823 | ₩33,850 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,810 | ₩33,863 | ₩33,676 | ₩33,810 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,837 | ₩33,870 | ₩33,650 | ₩33,650 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩33,890 | ₩34,130 | ₩33,850 | ₩33,850 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩33,863 | ₩33,943 | ₩33,863 | ₩33,917 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,024 | ₩34,050 | ₩33,969 | ₩33,990 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩33,917 | ₩34,040 | ₩33,903 | ₩34,024 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,757 | ₩33,930 | ₩33,757 | ₩33,891 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩33,850 | ₩33,977 | ₩33,850 | ₩33,943 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,683 | ₩33,843 | ₩33,683 | ₩33,797 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,690 | ₩33,797 | ₩33,632 | ₩33,676 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,703 | ₩33,890 | ₩33,450 | ₩33,450 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩33,877 | ₩33,877 | ₩33,623 | ₩33,783 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩33,917 | ₩34,371 | ₩33,769 | ₩33,770 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,077 | ₩34,164 | ₩33,789 | ₩33,850 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩33,997 | ₩34,150 | ₩33,917 | ₩34,150 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩33,930 | ₩34,090 | ₩33,881 | ₩34,037 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩33,890 | ₩34,050 | ₩33,890 | ₩33,970 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩33,983 | ₩33,997 | ₩33,877 | ₩33,943 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,057 | ₩34,117 | ₩33,967 | ₩34,004 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩33,970 | ₩33,997 | ₩33,897 | ₩33,957 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,823 | ₩34,008 | ₩33,823 | ₩33,963 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩33,903 | ₩33,983 | ₩33,850 | ₩33,850 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,837 | ₩33,937 | ₩33,823 | ₩33,877 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,823 | ₩34,037 | ₩33,823 | ₩33,930 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,841 | ₩33,970 | ₩33,810 | ₩33,915 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,556 | ₩33,757 | ₩33,476 | ₩33,757 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,436 | ₩33,636 | ₩33,436 | ₩33,596 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,209 | ₩33,490 | ₩33,183 | ₩33,316 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,690 | ₩33,997 | ₩33,183 | ₩33,196 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,343 | ₩33,516 | ₩33,343 | ₩33,416 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,343 | ₩33,476 | ₩33,285 | ₩33,383 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,576 | ₩33,717 | ₩33,410 | ₩33,516 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,490 | ₩33,803 | ₩33,490 | ₩33,650 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,837 | ₩33,863 | ₩33,623 | ₩33,676 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,117 | ₩34,177 | ₩33,886 | ₩33,997 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,839 | ₩33,957 | ₩33,783 | ₩33,943 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,690 | ₩33,910 | ₩33,690 | ₩33,823 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,490 | ₩33,583 | ₩33,359 | ₩33,576 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,757 | ₩33,777 | ₩33,570 | ₩33,596 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,690 | ₩33,850 | ₩33,681 | ₩33,730 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,757 | ₩33,890 | ₩33,730 | ₩33,737 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩33,997 | ₩34,010 | ₩33,877 | ₩33,943 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩33,983 | ₩34,064 | ₩33,863 | ₩33,930 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩33,917 | ₩34,010 | ₩33,843 | ₩33,877 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,130 | ₩34,170 | ₩33,966 | ₩34,090 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,024 | ₩34,141 | ₩33,953 | ₩34,077 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,837 | ₩33,970 | ₩33,797 | ₩33,970 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,676 | ₩33,703 | ₩33,608 | ₩33,650 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,383 | ₩33,516 | ₩33,352 | ₩33,516 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,436 | ₩33,463 | ₩33,207 | ₩33,349 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,423 | ₩33,503 | ₩33,410 | ₩33,490 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,303 | ₩33,490 | ₩33,303 | ₩33,410 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,143 | ₩33,289 | ₩33,103 | ₩33,263 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,329 | ₩33,503 | ₩33,089 | ₩33,169 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,303 | ₩33,463 | ₩33,124 | ₩33,249 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,009 | ₩33,303 | ₩32,916 | ₩33,196 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,103 | ₩33,263 | ₩33,089 | ₩33,143 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,463 | ₩33,543 | ₩32,896 | ₩32,942 | -1.56% | 6.6만 |
|---|