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 | ₩36,369 | ₩36,488 | ₩36,315 | ₩36,422 | +0.15% | 4만 |
| 2026.10.08 | ₩36,341 | ₩36,382 | ₩36,155 | ₩36,249 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,315 | ₩36,429 | ₩36,265 | ₩36,342 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,449 | ₩36,569 | ₩36,449 | ₩36,462 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,075 | ₩36,369 | ₩36,075 | ₩36,275 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,128 | ₩36,262 | ₩36,075 | ₩36,075 | -0.15% | 4.4만 |
| 2026.10.01 | ₩35,888 | ₩35,967 | ₩35,774 | ₩35,941 | +0.15% | 5.6만 |
| 2026.09.30 | ₩35,995 | ₩36,115 | ₩35,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,888 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩35,915 | ₩35,941 | ₩35,821 | ₩35,915 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,075 | ₩36,102 | ₩35,941 | ₩35,995 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,102 | ₩36,222 | ₩36,035 | ₩36,222 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩35,941 | ₩36,095 | ₩35,907 | ₩36,022 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,342 | ₩36,342 | ₩36,015 | ₩36,048 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,315 | ₩36,342 | ₩36,249 | ₩36,279 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,048 | ₩36,329 | ₩36,035 | ₩36,294 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,808 | ₩35,875 | ₩35,674 | ₩35,821 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,808 | ₩35,888 | ₩35,721 | ₩35,808 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,701 | ₩35,794 | ₩35,434 | ₩35,500 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,714 | ₩35,721 | ₩35,614 | ₩35,621 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,714 | ₩35,911 | ₩35,689 | ₩35,861 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩35,941 | ₩36,001 | ₩35,908 | ₩35,928 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,714 | ₩35,834 | ₩35,701 | ₩35,741 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩35,915 | ₩35,968 | ₩35,875 | ₩35,888 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,088 | ₩36,128 | ₩35,981 | ₩36,022 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,182 | ₩36,262 | ₩36,008 | ₩36,155 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,048 | ₩36,299 | ₩36,048 | ₩36,222 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩35,941 | ₩36,062 | ₩35,888 | ₩35,981 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩35,888 | ₩35,995 | ₩35,841 | ₩35,888 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,155 | ₩36,155 | ₩36,035 | ₩36,115 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,275 | ₩36,442 | ₩36,209 | ₩36,209 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,195 | ₩36,369 | ₩36,195 | ₩36,275 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,075 | ₩36,209 | ₩36,075 | ₩36,142 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,195 | ₩36,222 | ₩36,088 | ₩36,182 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,155 | ₩36,168 | ₩36,022 | ₩36,035 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,175 | ₩36,209 | ₩36,088 | ₩36,168 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,155 | ₩36,269 | ₩36,035 | ₩36,088 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,362 | ₩36,476 | ₩36,278 | ₩36,278 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,302 | ₩36,349 | ₩36,249 | ₩36,329 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,536 | ₩36,569 | ₩36,449 | ₩36,449 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,649 | ₩36,688 | ₩36,529 | ₩36,529 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,623 | ₩36,708 | ₩36,569 | ₩36,636 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,503 | ₩36,503 | ₩36,389 | ₩36,409 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,503 | ₩36,556 | ₩36,342 | ₩36,342 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,476 | ₩36,569 | ₩36,436 | ₩36,536 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,356 | ₩36,556 | ₩36,356 | ₩36,488 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,436 | ₩36,449 | ₩36,278 | ₩36,302 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,603 | ₩36,663 | ₩36,356 | ₩36,396 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,042 | ₩36,543 | ₩36,042 | ₩36,476 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,794 | ₩35,995 | ₩35,761 | ₩35,955 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,434 | ₩35,621 | ₩35,313 | ₩35,554 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,166 | ₩35,407 | ₩35,166 | ₩35,407 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,327 | ₩35,447 | ₩35,046 | ₩35,046 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,340 | ₩35,527 | ₩35,186 | ₩35,380 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,460 | ₩35,494 | ₩35,260 | ₩35,287 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,327 | ₩35,503 | ₩35,292 | ₩35,340 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,353 | ₩35,434 | ₩35,273 | ₩35,313 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,581 | ₩35,768 | ₩35,581 | ₩35,687 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,601 | ₩35,714 | ₩35,561 | ₩35,687 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,661 | ₩35,661 | ₩35,434 | ₩35,434 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,487 | ₩35,674 | ₩35,487 | ₩35,567 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,808 | ₩35,931 | ₩35,721 | ₩35,761 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,861 | ₩35,965 | ₩35,788 | ₩35,893 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,714 | ₩35,888 | ₩35,714 | ₩35,841 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,607 | ₩35,901 | ₩35,607 | ₩35,701 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,808 | ₩35,949 | ₩35,768 | ₩35,901 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,667 | ₩35,860 | ₩35,661 | ₩35,790 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,581 | ₩35,621 | ₩35,427 | ₩35,611 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,728 | ₩35,781 | ₩35,621 | ₩35,661 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,661 | ₩35,861 | ₩35,661 | ₩35,821 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,687 | ₩35,794 | ₩35,415 | ₩35,581 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,487 | ₩35,741 | ₩35,420 | ₩35,581 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,454 | ₩35,687 | ₩35,407 | ₩35,621 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,300 | ₩35,520 | ₩35,220 | ₩35,460 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,060 | ₩35,287 | ₩35,060 | ₩35,126 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,368 | ₩35,368 | ₩35,153 | ₩35,193 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,276 | ₩35,414 | ₩35,153 | ₩35,267 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,273 | ₩35,460 | ₩35,233 | ₩35,247 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,674 | ₩35,768 | ₩35,554 | ₩35,567 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,687 | ₩35,741 | ₩35,607 | ₩35,701 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,808 | ₩35,868 | ₩35,394 | ₩35,460 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩35,875 | ₩36,022 | ₩35,794 | ₩35,794 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,794 | ₩36,035 | ₩35,794 | ₩35,928 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,487 | ₩35,574 | ₩35,300 | ₩35,527 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,100 | ₩35,434 | ₩35,006 | ₩35,394 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,327 | ₩35,447 | ₩34,993 | ₩34,993 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,561 | ₩35,654 | ₩34,993 | ₩35,340 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,567 | ₩35,607 | ₩35,407 | ₩35,407 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,848 | ₩35,848 | ₩35,367 | ₩35,420 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩35,901 | ₩36,128 | ₩35,888 | ₩36,075 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,088 | ₩36,262 | ₩35,955 | ₩35,988 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,068 | ₩36,215 | ₩36,068 | ₩36,215 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩35,941 | ₩36,168 | ₩35,941 | ₩36,108 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩35,981 | ₩36,322 | ₩35,981 | ₩36,035 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,794 | ₩36,035 | ₩35,794 | ₩36,035 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,861 | ₩35,921 | ₩35,701 | ₩35,808 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,821 | ₩35,908 | ₩35,754 | ₩35,834 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,714 | ₩35,728 | ₩35,607 | ₩35,661 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,394 | ₩35,741 | ₩35,394 | ₩35,554 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,300 | ₩35,541 | ₩35,287 | ₩35,500 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,260 | ₩35,394 | ₩35,186 | ₩35,247 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,447 | ₩35,554 | ₩35,280 | ₩35,447 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,581 | ₩35,661 | ₩35,487 | ₩35,487 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,704 | ₩35,915 | ₩35,704 | ₩35,848 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,474 | ₩35,701 | ₩35,427 | ₩35,661 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,447 | ₩35,487 | ₩35,289 | ₩35,460 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,527 | ₩35,607 | ₩35,487 | ₩35,541 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,340 | ₩35,507 | ₩35,340 | ₩35,494 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,340 | ₩35,440 | ₩35,193 | ₩35,280 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,140 | ₩35,367 | ₩35,140 | ₩35,367 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩34,899 | ₩35,031 | ₩34,899 | ₩34,993 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,819 | ₩34,899 | ₩34,712 | ₩34,766 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩34,886 | ₩35,019 | ₩34,846 | ₩34,886 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,645 | ₩34,819 | ₩34,552 | ₩34,792 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,525 | ₩34,619 | ₩34,485 | ₩34,552 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,605 | ₩34,645 | ₩34,548 | ₩34,605 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,659 | ₩34,739 | ₩34,645 | ₩34,739 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,548 | ₩34,712 | ₩34,545 | ₩34,712 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,545 | ₩34,697 | ₩34,345 | ₩34,512 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,538 | ₩34,612 | ₩34,445 | ₩34,605 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,579 | ₩34,612 | ₩34,351 | ₩34,391 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,538 | ₩34,552 | ₩34,477 | ₩34,485 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,405 | ₩34,632 | ₩34,405 | ₩34,538 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,244 | ₩34,338 | ₩34,190 | ₩34,271 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,111 | ₩34,258 | ₩34,071 | ₩34,258 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,844 | ₩34,098 | ₩33,844 | ₩34,098 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,576 | ₩33,817 | ₩33,563 | ₩33,804 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,643 | ₩33,697 | ₩33,590 | ₩33,657 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,483 | ₩33,697 | ₩33,470 | ₩33,630 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,590 | ₩33,590 | ₩33,443 | ₩33,515 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,109 | ₩33,176 | ₩33,015 | ₩33,158 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,042 | ₩33,176 | ₩33,042 | ₩33,109 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩32,974 | ₩33,136 | ₩32,922 | ₩33,130 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,095 | ₩33,229 | ₩33,069 | ₩33,102 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,768 | ₩33,029 | ₩32,755 | ₩33,002 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,748 | ₩32,775 | ₩32,588 | ₩32,679 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,775 | ₩32,828 | ₩32,656 | ₩32,695 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩33,002 | ₩33,256 | ₩32,815 | ₩32,815 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,176 | ₩33,236 | ₩33,122 | ₩33,142 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,042 | ₩33,162 | ₩32,975 | ₩33,069 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,098 | ₩33,269 | ₩33,095 | ₩33,162 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,176 | ₩33,176 | ₩32,908 | ₩32,962 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,176 | ₩33,249 | ₩33,095 | ₩33,189 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,443 | ₩33,468 | ₩33,273 | ₩33,273 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,563 | ₩33,590 | ₩33,482 | ₩33,523 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,429 | ₩33,536 | ₩33,403 | ₩33,416 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,456 | ₩33,546 | ₩33,316 | ₩33,323 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,523 | ₩33,550 | ₩33,429 | ₩33,443 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,723 | ₩33,750 | ₩33,603 | ₩33,646 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,681 | ₩33,857 | ₩33,650 | ₩33,723 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,443 | ₩33,910 | ₩33,416 | ₩33,750 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,594 | ₩33,721 | ₩33,563 | ₩33,657 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,790 | ₩33,844 | ₩33,657 | ₩33,774 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,777 | ₩33,991 | ₩33,750 | ₩33,857 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,643 | ₩33,830 | ₩33,570 | ₩33,764 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,697 | ₩33,991 | ₩33,697 | ₩33,910 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,830 | ₩33,924 | ₩33,830 | ₩33,909 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩34,017 | ₩34,043 | ₩33,857 | ₩33,965 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩33,991 | ₩34,138 | ₩33,991 | ₩34,044 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,790 | ₩33,977 | ₩33,790 | ₩33,964 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩34,017 | ₩34,017 | ₩33,764 | ₩33,857 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,790 | ₩34,017 | ₩33,790 | ₩33,937 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩33,884 | ₩33,937 | ₩33,817 | ₩33,877 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,844 | ₩33,991 | ₩33,844 | ₩33,870 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,764 | ₩33,897 | ₩33,683 | ₩33,777 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,844 | ₩34,017 | ₩33,790 | ₩33,870 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,111 | ₩34,134 | ₩33,804 | ₩33,844 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,164 | ₩34,432 | ₩34,044 | ₩34,098 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,178 | ₩34,216 | ₩34,098 | ₩34,158 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩34,017 | ₩34,218 | ₩34,017 | ₩34,164 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,790 | ₩34,065 | ₩33,790 | ₩34,065 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,857 | ₩33,857 | ₩33,643 | ₩33,770 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩33,937 | ₩34,024 | ₩33,813 | ₩33,924 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,164 | ₩34,164 | ₩33,844 | ₩33,937 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,055 | ₩34,206 | ₩34,055 | ₩34,164 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,071 | ₩34,151 | ₩33,937 | ₩34,084 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,164 | ₩34,164 | ₩33,870 | ₩34,151 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,164 | ₩34,265 | ₩34,124 | ₩34,171 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,098 | ₩34,178 | ₩34,071 | ₩34,178 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩33,897 | ₩34,104 | ₩33,897 | ₩33,991 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩33,884 | ₩33,991 | ₩33,884 | ₩33,951 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩33,924 | ₩34,004 | ₩33,844 | ₩33,910 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,697 | ₩33,924 | ₩33,642 | ₩33,817 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,717 | ₩33,830 | ₩33,590 | ₩33,610 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,071 | ₩34,071 | ₩33,963 | ₩34,001 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,111 | ₩34,144 | ₩33,991 | ₩34,017 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,044 | ₩34,044 | ₩33,897 | ₩34,017 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,164 | ₩34,164 | ₩34,024 | ₩34,064 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩33,964 | ₩34,178 | ₩33,964 | ₩34,098 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩34,031 | ₩34,151 | ₩33,981 | ₩34,138 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩33,991 | ₩34,031 | ₩33,951 | ₩33,992 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,044 | ₩34,138 | ₩33,977 | ₩33,977 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩33,897 | ₩34,104 | ₩33,897 | ₩34,017 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,857 | ₩33,997 | ₩33,857 | ₩33,884 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,844 | ₩33,897 | ₩33,710 | ₩33,844 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,870 | ₩33,904 | ₩33,683 | ₩33,683 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩33,924 | ₩34,164 | ₩33,884 | ₩33,884 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩33,897 | ₩33,977 | ₩33,897 | ₩33,951 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,057 | ₩34,084 | ₩34,003 | ₩34,024 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩33,951 | ₩34,073 | ₩33,937 | ₩34,057 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,790 | ₩33,964 | ₩33,790 | ₩33,925 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩33,884 | ₩34,011 | ₩33,884 | ₩33,977 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,717 | ₩33,877 | ₩33,717 | ₩33,830 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,723 | ₩33,830 | ₩33,666 | ₩33,710 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,737 | ₩33,924 | ₩33,483 | ₩33,483 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩33,910 | ₩33,910 | ₩33,657 | ₩33,817 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩33,951 | ₩34,405 | ₩33,802 | ₩33,804 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,111 | ₩34,198 | ₩33,822 | ₩33,884 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩34,031 | ₩34,184 | ₩33,951 | ₩34,184 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩33,964 | ₩34,124 | ₩33,914 | ₩34,071 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩33,924 | ₩34,084 | ₩33,924 | ₩34,004 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩34,017 | ₩34,031 | ₩33,910 | ₩33,977 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,091 | ₩34,151 | ₩34,001 | ₩34,037 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩34,004 | ₩34,031 | ₩33,931 | ₩33,991 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,857 | ₩34,041 | ₩33,857 | ₩33,997 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩33,937 | ₩34,017 | ₩33,884 | ₩33,884 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,870 | ₩33,971 | ₩33,857 | ₩33,910 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,857 | ₩34,071 | ₩33,857 | ₩33,964 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,874 | ₩34,004 | ₩33,844 | ₩33,949 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,590 | ₩33,790 | ₩33,510 | ₩33,790 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,470 | ₩33,670 | ₩33,470 | ₩33,630 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,242 | ₩33,523 | ₩33,216 | ₩33,349 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,723 | ₩34,031 | ₩33,216 | ₩33,229 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,376 | ₩33,550 | ₩33,376 | ₩33,450 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,376 | ₩33,510 | ₩33,319 | ₩33,416 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,610 | ₩33,750 | ₩33,443 | ₩33,550 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,523 | ₩33,837 | ₩33,523 | ₩33,683 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,870 | ₩33,897 | ₩33,657 | ₩33,710 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,151 | ₩34,211 | ₩33,920 | ₩34,031 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,873 | ₩33,991 | ₩33,817 | ₩33,977 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,723 | ₩33,944 | ₩33,723 | ₩33,857 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,523 | ₩33,617 | ₩33,392 | ₩33,610 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,790 | ₩33,810 | ₩33,603 | ₩33,630 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,723 | ₩33,884 | ₩33,714 | ₩33,764 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,790 | ₩33,924 | ₩33,764 | ₩33,770 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩34,031 | ₩34,044 | ₩33,910 | ₩33,977 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩34,017 | ₩34,098 | ₩33,897 | ₩33,964 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩33,951 | ₩34,044 | ₩33,877 | ₩33,910 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,164 | ₩34,204 | ₩34,000 | ₩34,124 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,057 | ₩34,175 | ₩33,987 | ₩34,111 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,870 | ₩34,004 | ₩33,830 | ₩34,004 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,710 | ₩33,737 | ₩33,642 | ₩33,683 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,416 | ₩33,550 | ₩33,385 | ₩33,550 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,470 | ₩33,496 | ₩33,240 | ₩33,383 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,456 | ₩33,536 | ₩33,443 | ₩33,523 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,336 | ₩33,523 | ₩33,336 | ₩33,443 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,176 | ₩33,323 | ₩33,136 | ₩33,296 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,363 | ₩33,536 | ₩33,122 | ₩33,202 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,336 | ₩33,496 | ₩33,157 | ₩33,282 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,042 | ₩33,336 | ₩32,948 | ₩33,229 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,136 | ₩33,296 | ₩33,122 | ₩33,176 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,496 | ₩33,576 | ₩32,928 | ₩32,975 | -1.56% | 6.6만 |
|---|