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 | ₩36,404 | ₩36,523 | ₩36,350 | ₩36,457 | +0.15% | 4만 |
| 2026.10.08 | ₩36,376 | ₩36,417 | ₩36,190 | ₩36,283 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,350 | ₩36,464 | ₩36,299 | ₩36,377 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,484 | ₩36,604 | ₩36,484 | ₩36,497 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,110 | ₩36,404 | ₩36,110 | ₩36,310 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,163 | ₩36,297 | ₩36,110 | ₩36,110 | -0.15% | 4.4만 |
| 2026.10.01 | ₩35,922 | ₩36,001 | ₩35,809 | ₩35,976 | +0.15% | 5.6만 |
| 2026.09.30 | ₩36,029 | ₩36,150 | ₩35,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,922 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩35,949 | ₩35,976 | ₩35,855 | ₩35,949 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,110 | ₩36,136 | ₩35,976 | ₩36,029 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,136 | ₩36,257 | ₩36,069 | ₩36,257 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩35,976 | ₩36,130 | ₩35,941 | ₩36,056 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,377 | ₩36,377 | ₩36,049 | ₩36,083 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,350 | ₩36,377 | ₩36,283 | ₩36,314 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,083 | ₩36,364 | ₩36,069 | ₩36,329 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,842 | ₩35,909 | ₩35,708 | ₩35,855 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,842 | ₩35,922 | ₩35,755 | ₩35,842 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,735 | ₩35,829 | ₩35,468 | ₩35,534 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,748 | ₩35,755 | ₩35,648 | ₩35,655 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,748 | ₩35,945 | ₩35,723 | ₩35,896 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩35,976 | ₩36,036 | ₩35,942 | ₩35,962 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,748 | ₩35,869 | ₩35,735 | ₩35,775 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩35,949 | ₩36,003 | ₩35,909 | ₩35,922 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,123 | ₩36,163 | ₩36,016 | ₩36,056 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,217 | ₩36,297 | ₩36,043 | ₩36,190 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,083 | ₩36,334 | ₩36,083 | ₩36,257 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩35,976 | ₩36,096 | ₩35,922 | ₩36,016 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩35,922 | ₩36,029 | ₩35,875 | ₩35,922 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,190 | ₩36,190 | ₩36,069 | ₩36,150 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,310 | ₩36,477 | ₩36,243 | ₩36,243 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,230 | ₩36,404 | ₩36,230 | ₩36,310 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,110 | ₩36,243 | ₩36,110 | ₩36,176 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,230 | ₩36,257 | ₩36,123 | ₩36,217 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,190 | ₩36,203 | ₩36,056 | ₩36,069 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,210 | ₩36,243 | ₩36,123 | ₩36,203 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,190 | ₩36,303 | ₩36,069 | ₩36,123 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,397 | ₩36,511 | ₩36,313 | ₩36,313 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,337 | ₩36,384 | ₩36,283 | ₩36,364 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,571 | ₩36,604 | ₩36,484 | ₩36,484 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,685 | ₩36,723 | ₩36,564 | ₩36,564 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,658 | ₩36,743 | ₩36,604 | ₩36,671 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,537 | ₩36,537 | ₩36,424 | ₩36,444 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,537 | ₩36,591 | ₩36,377 | ₩36,377 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,511 | ₩36,604 | ₩36,471 | ₩36,571 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,390 | ₩36,591 | ₩36,390 | ₩36,523 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,471 | ₩36,484 | ₩36,313 | ₩36,337 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,638 | ₩36,698 | ₩36,390 | ₩36,431 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,076 | ₩36,578 | ₩36,076 | ₩36,511 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,829 | ₩36,029 | ₩35,795 | ₩35,989 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,468 | ₩35,655 | ₩35,347 | ₩35,588 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,200 | ₩35,441 | ₩35,200 | ₩35,441 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,361 | ₩35,481 | ₩35,080 | ₩35,080 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,374 | ₩35,561 | ₩35,220 | ₩35,414 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,494 | ₩35,528 | ₩35,294 | ₩35,320 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,361 | ₩35,537 | ₩35,326 | ₩35,374 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,387 | ₩35,468 | ₩35,307 | ₩35,347 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,615 | ₩35,802 | ₩35,615 | ₩35,722 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,635 | ₩35,748 | ₩35,595 | ₩35,722 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,695 | ₩35,695 | ₩35,468 | ₩35,468 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,521 | ₩35,708 | ₩35,521 | ₩35,601 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,842 | ₩35,965 | ₩35,755 | ₩35,795 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,896 | ₩36,000 | ₩35,822 | ₩35,928 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,748 | ₩35,922 | ₩35,748 | ₩35,875 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,641 | ₩35,936 | ₩35,641 | ₩35,735 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,842 | ₩35,984 | ₩35,802 | ₩35,936 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,702 | ₩35,894 | ₩35,695 | ₩35,825 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,615 | ₩35,655 | ₩35,461 | ₩35,645 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,762 | ₩35,815 | ₩35,655 | ₩35,695 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,695 | ₩35,896 | ₩35,695 | ₩35,855 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,722 | ₩35,829 | ₩35,449 | ₩35,615 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,521 | ₩35,775 | ₩35,454 | ₩35,615 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,488 | ₩35,722 | ₩35,441 | ₩35,655 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,334 | ₩35,555 | ₩35,254 | ₩35,494 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,093 | ₩35,320 | ₩35,093 | ₩35,160 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,402 | ₩35,402 | ₩35,187 | ₩35,227 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,310 | ₩35,448 | ₩35,187 | ₩35,300 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,307 | ₩35,494 | ₩35,267 | ₩35,280 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,708 | ₩35,802 | ₩35,588 | ₩35,601 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,722 | ₩35,775 | ₩35,641 | ₩35,735 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,842 | ₩35,902 | ₩35,427 | ₩35,494 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩35,909 | ₩36,056 | ₩35,829 | ₩35,829 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,829 | ₩36,069 | ₩35,829 | ₩35,962 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,521 | ₩35,608 | ₩35,334 | ₩35,561 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,133 | ₩35,468 | ₩35,040 | ₩35,427 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,361 | ₩35,481 | ₩35,026 | ₩35,026 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,595 | ₩35,688 | ₩35,026 | ₩35,374 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,601 | ₩35,641 | ₩35,441 | ₩35,441 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,882 | ₩35,882 | ₩35,401 | ₩35,454 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩35,936 | ₩36,163 | ₩35,922 | ₩36,110 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,123 | ₩36,297 | ₩35,989 | ₩36,023 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,103 | ₩36,250 | ₩36,103 | ₩36,250 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩35,976 | ₩36,203 | ₩35,976 | ₩36,143 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩36,016 | ₩36,357 | ₩36,016 | ₩36,069 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,829 | ₩36,069 | ₩35,829 | ₩36,069 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,896 | ₩35,956 | ₩35,735 | ₩35,842 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,855 | ₩35,942 | ₩35,789 | ₩35,869 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,748 | ₩35,762 | ₩35,641 | ₩35,695 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,427 | ₩35,775 | ₩35,427 | ₩35,588 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,334 | ₩35,575 | ₩35,320 | ₩35,534 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,294 | ₩35,427 | ₩35,220 | ₩35,280 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,481 | ₩35,588 | ₩35,314 | ₩35,481 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,615 | ₩35,695 | ₩35,521 | ₩35,521 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,738 | ₩35,949 | ₩35,738 | ₩35,882 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,508 | ₩35,735 | ₩35,461 | ₩35,695 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,481 | ₩35,521 | ₩35,323 | ₩35,494 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,561 | ₩35,641 | ₩35,521 | ₩35,575 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,374 | ₩35,541 | ₩35,374 | ₩35,528 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,374 | ₩35,474 | ₩35,227 | ₩35,314 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,173 | ₩35,401 | ₩35,173 | ₩35,401 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩34,933 | ₩35,065 | ₩34,933 | ₩35,026 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,852 | ₩34,933 | ₩34,745 | ₩34,799 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩34,919 | ₩35,053 | ₩34,879 | ₩34,919 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,679 | ₩34,852 | ₩34,585 | ₩34,826 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,558 | ₩34,652 | ₩34,518 | ₩34,585 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,638 | ₩34,679 | ₩34,581 | ₩34,638 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,692 | ₩34,772 | ₩34,679 | ₩34,772 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,581 | ₩34,745 | ₩34,578 | ₩34,745 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,578 | ₩34,731 | ₩34,378 | ₩34,545 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,572 | ₩34,645 | ₩34,478 | ₩34,638 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,612 | ₩34,645 | ₩34,384 | ₩34,424 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,572 | ₩34,585 | ₩34,510 | ₩34,518 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,438 | ₩34,665 | ₩34,438 | ₩34,572 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,277 | ₩34,371 | ₩34,222 | ₩34,304 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,144 | ₩34,291 | ₩34,103 | ₩34,291 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,876 | ₩34,130 | ₩33,876 | ₩34,130 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,609 | ₩33,849 | ₩33,595 | ₩33,836 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,675 | ₩33,729 | ₩33,622 | ₩33,689 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,515 | ₩33,729 | ₩33,502 | ₩33,662 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,622 | ₩33,622 | ₩33,475 | ₩33,547 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,141 | ₩33,207 | ₩33,047 | ₩33,190 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,074 | ₩33,207 | ₩33,074 | ₩33,141 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩33,005 | ₩33,167 | ₩32,953 | ₩33,162 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,127 | ₩33,261 | ₩33,100 | ₩33,134 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,799 | ₩33,060 | ₩32,786 | ₩33,034 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,779 | ₩32,806 | ₩32,619 | ₩32,710 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,806 | ₩32,860 | ₩32,687 | ₩32,726 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩33,034 | ₩33,288 | ₩32,846 | ₩32,846 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,207 | ₩33,268 | ₩33,154 | ₩33,174 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,074 | ₩33,194 | ₩33,007 | ₩33,100 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,130 | ₩33,301 | ₩33,127 | ₩33,194 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,207 | ₩33,207 | ₩32,940 | ₩32,993 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,207 | ₩33,281 | ₩33,127 | ₩33,221 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,475 | ₩33,500 | ₩33,305 | ₩33,305 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,595 | ₩33,622 | ₩33,514 | ₩33,555 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,461 | ₩33,568 | ₩33,435 | ₩33,448 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,488 | ₩33,578 | ₩33,348 | ₩33,355 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,555 | ₩33,582 | ₩33,461 | ₩33,475 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,756 | ₩33,782 | ₩33,635 | ₩33,678 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,713 | ₩33,889 | ₩33,682 | ₩33,756 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,475 | ₩33,943 | ₩33,448 | ₩33,782 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,626 | ₩33,753 | ₩33,595 | ₩33,689 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,823 | ₩33,876 | ₩33,689 | ₩33,807 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,809 | ₩34,023 | ₩33,782 | ₩33,889 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,675 | ₩33,863 | ₩33,602 | ₩33,796 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,729 | ₩34,023 | ₩33,729 | ₩33,943 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,863 | ₩33,956 | ₩33,863 | ₩33,942 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩34,050 | ₩34,075 | ₩33,889 | ₩33,998 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,170 | ₩34,023 | ₩34,077 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,823 | ₩34,010 | ₩33,823 | ₩33,996 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩34,050 | ₩34,050 | ₩33,796 | ₩33,889 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,823 | ₩34,050 | ₩33,823 | ₩33,970 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩33,916 | ₩33,970 | ₩33,849 | ₩33,910 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,876 | ₩34,023 | ₩33,876 | ₩33,903 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,796 | ₩33,930 | ₩33,716 | ₩33,809 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,876 | ₩34,050 | ₩33,823 | ₩33,903 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,144 | ₩34,166 | ₩33,836 | ₩33,876 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,197 | ₩34,465 | ₩34,077 | ₩34,130 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,210 | ₩34,249 | ₩34,130 | ₩34,190 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩34,050 | ₩34,251 | ₩34,050 | ₩34,197 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,823 | ₩34,098 | ₩33,823 | ₩34,098 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,889 | ₩33,889 | ₩33,675 | ₩33,803 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩33,970 | ₩34,057 | ₩33,845 | ₩33,956 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,197 | ₩34,197 | ₩33,876 | ₩33,970 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,087 | ₩34,239 | ₩34,087 | ₩34,197 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,103 | ₩34,184 | ₩33,970 | ₩34,117 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,197 | ₩34,197 | ₩33,903 | ₩34,184 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,197 | ₩34,297 | ₩34,157 | ₩34,204 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,130 | ₩34,210 | ₩34,103 | ₩34,210 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩33,930 | ₩34,137 | ₩33,930 | ₩34,023 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩33,916 | ₩34,023 | ₩33,916 | ₩33,983 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩33,956 | ₩34,037 | ₩33,876 | ₩33,943 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,729 | ₩33,956 | ₩33,674 | ₩33,849 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,749 | ₩33,863 | ₩33,622 | ₩33,642 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,103 | ₩34,103 | ₩33,995 | ₩34,034 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,144 | ₩34,177 | ₩34,023 | ₩34,050 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,077 | ₩34,077 | ₩33,930 | ₩34,050 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,197 | ₩34,197 | ₩34,057 | ₩34,097 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩33,996 | ₩34,210 | ₩33,996 | ₩34,130 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩34,063 | ₩34,184 | ₩34,014 | ₩34,170 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩34,023 | ₩34,063 | ₩33,983 | ₩34,025 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,077 | ₩34,170 | ₩34,010 | ₩34,010 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩33,930 | ₩34,137 | ₩33,930 | ₩34,050 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,889 | ₩34,030 | ₩33,889 | ₩33,916 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,876 | ₩33,930 | ₩33,742 | ₩33,876 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,903 | ₩33,936 | ₩33,716 | ₩33,716 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩33,956 | ₩34,197 | ₩33,916 | ₩33,916 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩33,930 | ₩34,010 | ₩33,930 | ₩33,983 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,090 | ₩34,117 | ₩34,035 | ₩34,057 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩33,983 | ₩34,106 | ₩33,970 | ₩34,090 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,823 | ₩33,996 | ₩33,823 | ₩33,958 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩33,916 | ₩34,043 | ₩33,916 | ₩34,010 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,749 | ₩33,910 | ₩33,749 | ₩33,863 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,756 | ₩33,863 | ₩33,698 | ₩33,742 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,769 | ₩33,956 | ₩33,515 | ₩33,515 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩33,943 | ₩33,943 | ₩33,689 | ₩33,849 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩33,983 | ₩34,438 | ₩33,835 | ₩33,836 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,144 | ₩34,230 | ₩33,855 | ₩33,916 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩34,063 | ₩34,217 | ₩33,983 | ₩34,217 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩33,996 | ₩34,157 | ₩33,947 | ₩34,103 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩33,956 | ₩34,117 | ₩33,956 | ₩34,037 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩34,050 | ₩34,063 | ₩33,943 | ₩34,010 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,124 | ₩34,184 | ₩34,034 | ₩34,070 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩34,037 | ₩34,063 | ₩33,963 | ₩34,023 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,889 | ₩34,074 | ₩33,889 | ₩34,030 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩33,970 | ₩34,050 | ₩33,916 | ₩33,916 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,903 | ₩34,003 | ₩33,889 | ₩33,943 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,889 | ₩34,103 | ₩33,889 | ₩33,996 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,907 | ₩34,037 | ₩33,876 | ₩33,982 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,622 | ₩33,823 | ₩33,542 | ₩33,823 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,502 | ₩33,702 | ₩33,502 | ₩33,662 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,274 | ₩33,555 | ₩33,248 | ₩33,381 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,756 | ₩34,063 | ₩33,248 | ₩33,261 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,408 | ₩33,582 | ₩33,408 | ₩33,482 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,408 | ₩33,542 | ₩33,350 | ₩33,448 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,642 | ₩33,782 | ₩33,475 | ₩33,582 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,555 | ₩33,869 | ₩33,555 | ₩33,716 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,903 | ₩33,930 | ₩33,689 | ₩33,742 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,184 | ₩34,244 | ₩33,952 | ₩34,063 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,906 | ₩34,023 | ₩33,849 | ₩34,010 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,756 | ₩33,976 | ₩33,756 | ₩33,889 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,555 | ₩33,649 | ₩33,424 | ₩33,642 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,823 | ₩33,843 | ₩33,635 | ₩33,662 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,756 | ₩33,916 | ₩33,746 | ₩33,796 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,823 | ₩33,956 | ₩33,796 | ₩33,803 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩34,063 | ₩34,077 | ₩33,943 | ₩34,010 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩34,050 | ₩34,130 | ₩33,930 | ₩33,996 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩33,983 | ₩34,077 | ₩33,910 | ₩33,943 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,197 | ₩34,237 | ₩34,033 | ₩34,157 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,090 | ₩34,208 | ₩34,019 | ₩34,144 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,903 | ₩34,037 | ₩33,863 | ₩34,037 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,742 | ₩33,769 | ₩33,674 | ₩33,716 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,448 | ₩33,582 | ₩33,417 | ₩33,582 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,502 | ₩33,528 | ₩33,272 | ₩33,415 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,488 | ₩33,568 | ₩33,475 | ₩33,555 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,368 | ₩33,555 | ₩33,368 | ₩33,475 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,207 | ₩33,355 | ₩33,167 | ₩33,328 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,395 | ₩33,568 | ₩33,154 | ₩33,234 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,368 | ₩33,528 | ₩33,189 | ₩33,314 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,074 | ₩33,368 | ₩32,980 | ₩33,261 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,167 | ₩33,328 | ₩33,154 | ₩33,207 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,528 | ₩33,609 | ₩32,960 | ₩33,007 | -1.56% | 6.6만 |
|---|