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 | ₩36,393 | ₩36,512 | ₩36,339 | ₩36,446 | +0.15% | 4만 |
| 2026.10.08 | ₩36,365 | ₩36,406 | ₩36,179 | ₩36,272 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,339 | ₩36,453 | ₩36,288 | ₩36,366 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,473 | ₩36,593 | ₩36,473 | ₩36,486 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,098 | ₩36,393 | ₩36,098 | ₩36,299 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,152 | ₩36,286 | ₩36,098 | ₩36,098 | -0.15% | 4.4만 |
| 2026.10.01 | ₩35,911 | ₩35,990 | ₩35,798 | ₩35,965 | +0.15% | 5.6만 |
| 2026.09.30 | ₩36,018 | ₩36,139 | ₩35,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,911 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩35,938 | ₩35,965 | ₩35,844 | ₩35,938 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,098 | ₩36,125 | ₩35,965 | ₩36,018 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,125 | ₩36,246 | ₩36,058 | ₩36,246 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩35,965 | ₩36,119 | ₩35,930 | ₩36,045 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,366 | ₩36,366 | ₩36,038 | ₩36,072 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,339 | ₩36,366 | ₩36,272 | ₩36,303 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,072 | ₩36,352 | ₩36,058 | ₩36,318 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,831 | ₩35,898 | ₩35,697 | ₩35,844 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,831 | ₩35,911 | ₩35,744 | ₩35,831 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,724 | ₩35,818 | ₩35,457 | ₩35,524 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,737 | ₩35,744 | ₩35,637 | ₩35,644 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,737 | ₩35,934 | ₩35,712 | ₩35,885 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩35,965 | ₩36,025 | ₩35,931 | ₩35,951 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,737 | ₩35,858 | ₩35,724 | ₩35,764 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩35,938 | ₩35,992 | ₩35,898 | ₩35,911 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,112 | ₩36,152 | ₩36,005 | ₩36,045 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,205 | ₩36,286 | ₩36,032 | ₩36,179 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,072 | ₩36,323 | ₩36,072 | ₩36,246 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩35,965 | ₩36,085 | ₩35,911 | ₩36,005 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩35,911 | ₩36,018 | ₩35,864 | ₩35,911 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,179 | ₩36,179 | ₩36,058 | ₩36,139 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,299 | ₩36,466 | ₩36,232 | ₩36,232 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,219 | ₩36,393 | ₩36,219 | ₩36,299 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,098 | ₩36,232 | ₩36,098 | ₩36,165 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,219 | ₩36,246 | ₩36,112 | ₩36,205 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,179 | ₩36,192 | ₩36,045 | ₩36,058 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,199 | ₩36,232 | ₩36,112 | ₩36,192 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,179 | ₩36,292 | ₩36,058 | ₩36,112 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,386 | ₩36,500 | ₩36,302 | ₩36,302 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,326 | ₩36,373 | ₩36,272 | ₩36,352 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,560 | ₩36,593 | ₩36,473 | ₩36,473 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,673 | ₩36,712 | ₩36,553 | ₩36,553 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,647 | ₩36,732 | ₩36,593 | ₩36,660 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,526 | ₩36,526 | ₩36,413 | ₩36,433 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,526 | ₩36,580 | ₩36,366 | ₩36,366 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,500 | ₩36,593 | ₩36,459 | ₩36,560 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,379 | ₩36,580 | ₩36,379 | ₩36,512 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,459 | ₩36,473 | ₩36,302 | ₩36,326 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,627 | ₩36,687 | ₩36,379 | ₩36,419 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,065 | ₩36,566 | ₩36,065 | ₩36,500 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,818 | ₩36,018 | ₩35,784 | ₩35,978 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,457 | ₩35,644 | ₩35,336 | ₩35,577 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,189 | ₩35,430 | ₩35,189 | ₩35,430 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,350 | ₩35,470 | ₩35,069 | ₩35,069 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,363 | ₩35,550 | ₩35,209 | ₩35,403 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,483 | ₩35,517 | ₩35,283 | ₩35,310 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,350 | ₩35,526 | ₩35,315 | ₩35,363 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,376 | ₩35,457 | ₩35,296 | ₩35,336 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,604 | ₩35,791 | ₩35,604 | ₩35,711 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,624 | ₩35,737 | ₩35,584 | ₩35,711 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,684 | ₩35,684 | ₩35,457 | ₩35,457 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,510 | ₩35,697 | ₩35,510 | ₩35,590 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,831 | ₩35,954 | ₩35,744 | ₩35,784 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,885 | ₩35,989 | ₩35,811 | ₩35,917 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,737 | ₩35,911 | ₩35,737 | ₩35,864 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,631 | ₩35,925 | ₩35,631 | ₩35,724 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,831 | ₩35,973 | ₩35,791 | ₩35,925 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,691 | ₩35,883 | ₩35,684 | ₩35,814 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,604 | ₩35,644 | ₩35,450 | ₩35,635 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,751 | ₩35,804 | ₩35,644 | ₩35,684 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,684 | ₩35,885 | ₩35,684 | ₩35,844 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,711 | ₩35,818 | ₩35,438 | ₩35,604 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,510 | ₩35,764 | ₩35,443 | ₩35,604 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,477 | ₩35,711 | ₩35,430 | ₩35,644 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,323 | ₩35,544 | ₩35,243 | ₩35,483 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,082 | ₩35,310 | ₩35,082 | ₩35,149 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,391 | ₩35,391 | ₩35,176 | ₩35,216 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,299 | ₩35,437 | ₩35,176 | ₩35,290 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,296 | ₩35,483 | ₩35,256 | ₩35,270 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,697 | ₩35,791 | ₩35,577 | ₩35,590 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,711 | ₩35,764 | ₩35,631 | ₩35,724 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,831 | ₩35,891 | ₩35,417 | ₩35,483 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩35,898 | ₩36,045 | ₩35,818 | ₩35,818 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,818 | ₩36,058 | ₩35,818 | ₩35,951 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,510 | ₩35,597 | ₩35,323 | ₩35,550 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,122 | ₩35,457 | ₩35,029 | ₩35,417 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,350 | ₩35,470 | ₩35,016 | ₩35,016 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,584 | ₩35,677 | ₩35,016 | ₩35,363 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,590 | ₩35,631 | ₩35,430 | ₩35,430 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,871 | ₩35,871 | ₩35,390 | ₩35,443 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩35,925 | ₩36,152 | ₩35,911 | ₩36,098 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,112 | ₩36,286 | ₩35,978 | ₩36,012 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,092 | ₩36,239 | ₩36,092 | ₩36,239 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩35,965 | ₩36,192 | ₩35,965 | ₩36,132 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩36,005 | ₩36,346 | ₩36,005 | ₩36,058 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,818 | ₩36,058 | ₩35,818 | ₩36,058 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,885 | ₩35,945 | ₩35,724 | ₩35,831 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,844 | ₩35,931 | ₩35,778 | ₩35,858 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,737 | ₩35,751 | ₩35,631 | ₩35,684 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,417 | ₩35,764 | ₩35,417 | ₩35,577 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,323 | ₩35,564 | ₩35,310 | ₩35,524 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,283 | ₩35,417 | ₩35,209 | ₩35,270 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,470 | ₩35,577 | ₩35,303 | ₩35,470 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,604 | ₩35,684 | ₩35,510 | ₩35,510 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,727 | ₩35,938 | ₩35,727 | ₩35,871 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,497 | ₩35,724 | ₩35,450 | ₩35,684 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,470 | ₩35,510 | ₩35,312 | ₩35,483 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,550 | ₩35,631 | ₩35,510 | ₩35,564 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,363 | ₩35,530 | ₩35,363 | ₩35,517 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,363 | ₩35,463 | ₩35,216 | ₩35,303 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,163 | ₩35,390 | ₩35,163 | ₩35,390 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩34,922 | ₩35,054 | ₩34,922 | ₩35,016 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,842 | ₩34,922 | ₩34,735 | ₩34,788 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩34,909 | ₩35,042 | ₩34,868 | ₩34,909 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,668 | ₩34,842 | ₩34,574 | ₩34,815 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,548 | ₩34,641 | ₩34,507 | ₩34,574 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,628 | ₩34,668 | ₩34,570 | ₩34,628 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,681 | ₩34,761 | ₩34,668 | ₩34,761 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,570 | ₩34,735 | ₩34,568 | ₩34,735 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,568 | ₩34,720 | ₩34,367 | ₩34,534 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,561 | ₩34,634 | ₩34,467 | ₩34,628 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,601 | ₩34,634 | ₩34,374 | ₩34,414 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,561 | ₩34,574 | ₩34,499 | ₩34,507 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,427 | ₩34,655 | ₩34,427 | ₩34,561 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,267 | ₩34,360 | ₩34,212 | ₩34,294 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,133 | ₩34,280 | ₩34,093 | ₩34,280 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,866 | ₩34,120 | ₩33,866 | ₩34,120 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,598 | ₩33,839 | ₩33,585 | ₩33,826 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,665 | ₩33,719 | ₩33,612 | ₩33,679 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,505 | ₩33,719 | ₩33,491 | ₩33,652 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,612 | ₩33,612 | ₩33,465 | ₩33,537 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,130 | ₩33,197 | ₩33,037 | ₩33,180 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,064 | ₩33,197 | ₩33,064 | ₩33,130 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩32,995 | ₩33,157 | ₩32,943 | ₩33,152 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,117 | ₩33,251 | ₩33,090 | ₩33,124 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,789 | ₩33,050 | ₩32,776 | ₩33,023 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,769 | ₩32,796 | ₩32,609 | ₩32,700 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,796 | ₩32,850 | ₩32,677 | ₩32,716 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩33,023 | ₩33,277 | ₩32,836 | ₩32,836 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,197 | ₩33,257 | ₩33,144 | ₩33,164 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,064 | ₩33,184 | ₩32,997 | ₩33,090 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,120 | ₩33,291 | ₩33,117 | ₩33,184 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,197 | ₩33,197 | ₩32,930 | ₩32,983 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,197 | ₩33,271 | ₩33,117 | ₩33,211 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,465 | ₩33,490 | ₩33,295 | ₩33,295 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,585 | ₩33,612 | ₩33,503 | ₩33,545 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,451 | ₩33,558 | ₩33,425 | ₩33,438 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,478 | ₩33,568 | ₩33,338 | ₩33,344 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,545 | ₩33,572 | ₩33,451 | ₩33,465 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,745 | ₩33,772 | ₩33,625 | ₩33,668 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,703 | ₩33,879 | ₩33,672 | ₩33,745 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,465 | ₩33,933 | ₩33,438 | ₩33,772 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,616 | ₩33,743 | ₩33,585 | ₩33,679 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,812 | ₩33,866 | ₩33,679 | ₩33,796 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,799 | ₩34,013 | ₩33,772 | ₩33,879 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,665 | ₩33,852 | ₩33,592 | ₩33,785 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,719 | ₩34,013 | ₩33,719 | ₩33,933 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,852 | ₩33,946 | ₩33,852 | ₩33,931 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩34,040 | ₩34,065 | ₩33,879 | ₩33,987 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩34,013 | ₩34,160 | ₩34,013 | ₩34,066 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,812 | ₩33,999 | ₩33,812 | ₩33,986 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩34,040 | ₩34,040 | ₩33,785 | ₩33,879 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,812 | ₩34,040 | ₩33,812 | ₩33,959 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩33,906 | ₩33,959 | ₩33,839 | ₩33,899 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,866 | ₩34,013 | ₩33,866 | ₩33,892 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,785 | ₩33,919 | ₩33,705 | ₩33,799 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,866 | ₩34,040 | ₩33,812 | ₩33,892 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,133 | ₩34,156 | ₩33,826 | ₩33,866 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,187 | ₩34,454 | ₩34,066 | ₩34,120 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,200 | ₩34,239 | ₩34,120 | ₩34,180 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩34,040 | ₩34,240 | ₩34,040 | ₩34,187 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,812 | ₩34,088 | ₩33,812 | ₩34,088 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,879 | ₩33,879 | ₩33,665 | ₩33,792 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩33,959 | ₩34,046 | ₩33,835 | ₩33,946 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,187 | ₩34,187 | ₩33,866 | ₩33,959 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,077 | ₩34,228 | ₩34,077 | ₩34,187 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,093 | ₩34,173 | ₩33,959 | ₩34,106 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,187 | ₩34,187 | ₩33,892 | ₩34,173 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,187 | ₩34,287 | ₩34,146 | ₩34,193 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,120 | ₩34,200 | ₩34,093 | ₩34,200 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩33,919 | ₩34,126 | ₩33,919 | ₩34,013 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩33,906 | ₩34,013 | ₩33,906 | ₩33,973 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩33,946 | ₩34,026 | ₩33,866 | ₩33,933 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,719 | ₩33,946 | ₩33,664 | ₩33,839 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,739 | ₩33,852 | ₩33,612 | ₩33,632 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,093 | ₩34,093 | ₩33,985 | ₩34,023 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,133 | ₩34,167 | ₩34,013 | ₩34,040 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,066 | ₩34,066 | ₩33,919 | ₩34,040 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,187 | ₩34,187 | ₩34,046 | ₩34,086 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩33,986 | ₩34,200 | ₩33,986 | ₩34,120 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩34,053 | ₩34,173 | ₩34,003 | ₩34,160 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩34,013 | ₩34,053 | ₩33,973 | ₩34,014 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,066 | ₩34,160 | ₩33,999 | ₩33,999 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩33,919 | ₩34,126 | ₩33,919 | ₩34,040 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,879 | ₩34,019 | ₩33,879 | ₩33,906 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,866 | ₩33,919 | ₩33,732 | ₩33,866 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,892 | ₩33,926 | ₩33,705 | ₩33,705 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩33,946 | ₩34,187 | ₩33,906 | ₩33,906 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩33,919 | ₩33,999 | ₩33,919 | ₩33,973 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,080 | ₩34,106 | ₩34,025 | ₩34,046 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩33,973 | ₩34,096 | ₩33,959 | ₩34,080 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,812 | ₩33,986 | ₩33,812 | ₩33,947 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩33,906 | ₩34,033 | ₩33,906 | ₩33,999 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,739 | ₩33,899 | ₩33,739 | ₩33,852 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,745 | ₩33,852 | ₩33,688 | ₩33,732 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,759 | ₩33,946 | ₩33,505 | ₩33,505 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩33,933 | ₩33,933 | ₩33,679 | ₩33,839 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩33,973 | ₩34,427 | ₩33,824 | ₩33,826 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,133 | ₩34,220 | ₩33,844 | ₩33,906 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩34,053 | ₩34,207 | ₩33,973 | ₩34,207 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩33,986 | ₩34,146 | ₩33,937 | ₩34,093 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩33,946 | ₩34,106 | ₩33,946 | ₩34,026 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩34,040 | ₩34,053 | ₩33,933 | ₩33,999 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,113 | ₩34,173 | ₩34,023 | ₩34,060 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩34,026 | ₩34,053 | ₩33,953 | ₩34,013 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,879 | ₩34,064 | ₩33,879 | ₩34,019 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩33,959 | ₩34,040 | ₩33,906 | ₩33,906 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,892 | ₩33,993 | ₩33,879 | ₩33,933 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,879 | ₩34,093 | ₩33,879 | ₩33,986 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,896 | ₩34,026 | ₩33,866 | ₩33,971 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,612 | ₩33,812 | ₩33,531 | ₩33,812 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,491 | ₩33,692 | ₩33,491 | ₩33,652 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,264 | ₩33,545 | ₩33,237 | ₩33,371 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,745 | ₩34,053 | ₩33,237 | ₩33,251 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,398 | ₩33,572 | ₩33,398 | ₩33,471 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,398 | ₩33,531 | ₩33,340 | ₩33,438 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,632 | ₩33,772 | ₩33,465 | ₩33,572 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,545 | ₩33,859 | ₩33,545 | ₩33,705 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,892 | ₩33,919 | ₩33,679 | ₩33,732 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,173 | ₩34,233 | ₩33,942 | ₩34,053 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,895 | ₩34,013 | ₩33,839 | ₩33,999 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,745 | ₩33,966 | ₩33,745 | ₩33,879 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,545 | ₩33,638 | ₩33,414 | ₩33,632 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,812 | ₩33,832 | ₩33,625 | ₩33,652 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,745 | ₩33,906 | ₩33,736 | ₩33,785 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,812 | ₩33,946 | ₩33,785 | ₩33,792 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩34,053 | ₩34,066 | ₩33,933 | ₩33,999 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩34,040 | ₩34,120 | ₩33,919 | ₩33,986 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩33,973 | ₩34,066 | ₩33,899 | ₩33,933 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,187 | ₩34,227 | ₩34,022 | ₩34,146 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,080 | ₩34,197 | ₩34,009 | ₩34,133 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,892 | ₩34,026 | ₩33,852 | ₩34,026 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,732 | ₩33,759 | ₩33,664 | ₩33,705 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,438 | ₩33,572 | ₩33,407 | ₩33,572 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,491 | ₩33,518 | ₩33,261 | ₩33,404 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,478 | ₩33,558 | ₩33,465 | ₩33,545 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,358 | ₩33,545 | ₩33,358 | ₩33,465 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,197 | ₩33,344 | ₩33,157 | ₩33,318 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,384 | ₩33,558 | ₩33,144 | ₩33,224 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,358 | ₩33,518 | ₩33,178 | ₩33,304 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,064 | ₩33,358 | ₩32,970 | ₩33,251 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,157 | ₩33,318 | ₩33,144 | ₩33,197 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,518 | ₩33,598 | ₩32,950 | ₩32,997 | -1.56% | 6.6만 |
|---|