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 | ₩36,425 | ₩36,544 | ₩36,371 | ₩36,479 | +0.15% | 4만 |
| 2026.10.08 | ₩36,397 | ₩36,438 | ₩36,211 | ₩36,305 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,371 | ₩36,485 | ₩36,321 | ₩36,398 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,505 | ₩36,626 | ₩36,505 | ₩36,519 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,131 | ₩36,425 | ₩36,131 | ₩36,331 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,184 | ₩36,318 | ₩36,131 | ₩36,131 | -0.15% | 4.4만 |
| 2026.10.01 | ₩35,943 | ₩36,022 | ₩35,830 | ₩35,997 | +0.15% | 5.6만 |
| 2026.09.30 | ₩36,050 | ₩36,171 | ₩35,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,943 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩35,970 | ₩35,997 | ₩35,876 | ₩35,970 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,131 | ₩36,157 | ₩35,997 | ₩36,050 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,157 | ₩36,278 | ₩36,090 | ₩36,278 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩35,997 | ₩36,151 | ₩35,962 | ₩36,077 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,398 | ₩36,398 | ₩36,070 | ₩36,104 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,371 | ₩36,398 | ₩36,305 | ₩36,335 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,104 | ₩36,385 | ₩36,090 | ₩36,350 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,863 | ₩35,930 | ₩35,729 | ₩35,876 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,863 | ₩35,943 | ₩35,776 | ₩35,863 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,756 | ₩35,850 | ₩35,488 | ₩35,555 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,769 | ₩35,776 | ₩35,669 | ₩35,676 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,769 | ₩35,966 | ₩35,744 | ₩35,916 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩35,997 | ₩36,057 | ₩35,963 | ₩35,983 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,769 | ₩35,890 | ₩35,756 | ₩35,796 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩35,970 | ₩36,024 | ₩35,930 | ₩35,943 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,144 | ₩36,184 | ₩36,037 | ₩36,077 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,238 | ₩36,318 | ₩36,064 | ₩36,211 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,104 | ₩36,355 | ₩36,104 | ₩36,278 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩35,997 | ₩36,117 | ₩35,943 | ₩36,037 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩35,943 | ₩36,050 | ₩35,896 | ₩35,943 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,211 | ₩36,211 | ₩36,090 | ₩36,171 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,331 | ₩36,499 | ₩36,264 | ₩36,264 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,251 | ₩36,425 | ₩36,251 | ₩36,331 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,131 | ₩36,264 | ₩36,131 | ₩36,197 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,251 | ₩36,278 | ₩36,144 | ₩36,238 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,211 | ₩36,224 | ₩36,077 | ₩36,090 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,231 | ₩36,264 | ₩36,144 | ₩36,224 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,211 | ₩36,325 | ₩36,090 | ₩36,144 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,418 | ₩36,532 | ₩36,334 | ₩36,334 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,358 | ₩36,405 | ₩36,305 | ₩36,385 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,592 | ₩36,626 | ₩36,505 | ₩36,505 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,706 | ₩36,745 | ₩36,586 | ₩36,586 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,679 | ₩36,765 | ₩36,626 | ₩36,693 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,559 | ₩36,559 | ₩36,445 | ₩36,465 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,559 | ₩36,612 | ₩36,398 | ₩36,398 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,532 | ₩36,626 | ₩36,492 | ₩36,592 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,412 | ₩36,612 | ₩36,412 | ₩36,544 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,492 | ₩36,505 | ₩36,334 | ₩36,358 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,659 | ₩36,719 | ₩36,412 | ₩36,452 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,097 | ₩36,599 | ₩36,097 | ₩36,532 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,850 | ₩36,050 | ₩35,816 | ₩36,010 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,488 | ₩35,676 | ₩35,368 | ₩35,609 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,221 | ₩35,462 | ₩35,221 | ₩35,462 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,381 | ₩35,502 | ₩35,100 | ₩35,100 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,395 | ₩35,582 | ₩35,241 | ₩35,435 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,515 | ₩35,548 | ₩35,314 | ₩35,341 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,381 | ₩35,558 | ₩35,346 | ₩35,395 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,408 | ₩35,488 | ₩35,328 | ₩35,368 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,635 | ₩35,823 | ₩35,635 | ₩35,743 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,656 | ₩35,769 | ₩35,615 | ₩35,743 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,716 | ₩35,716 | ₩35,488 | ₩35,488 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,542 | ₩35,729 | ₩35,542 | ₩35,622 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,863 | ₩35,986 | ₩35,776 | ₩35,816 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,916 | ₩36,021 | ₩35,843 | ₩35,949 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,769 | ₩35,943 | ₩35,769 | ₩35,896 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,662 | ₩35,957 | ₩35,662 | ₩35,756 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,863 | ₩36,005 | ₩35,823 | ₩35,957 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,722 | ₩35,915 | ₩35,716 | ₩35,846 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,635 | ₩35,676 | ₩35,482 | ₩35,666 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,783 | ₩35,836 | ₩35,676 | ₩35,716 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,716 | ₩35,916 | ₩35,716 | ₩35,876 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,743 | ₩35,850 | ₩35,470 | ₩35,635 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,542 | ₩35,796 | ₩35,475 | ₩35,635 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,508 | ₩35,743 | ₩35,462 | ₩35,676 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,354 | ₩35,575 | ₩35,274 | ₩35,515 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,114 | ₩35,341 | ₩35,114 | ₩35,180 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,423 | ₩35,423 | ₩35,207 | ₩35,247 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,330 | ₩35,468 | ₩35,207 | ₩35,321 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,328 | ₩35,515 | ₩35,288 | ₩35,301 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,729 | ₩35,823 | ₩35,609 | ₩35,622 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,743 | ₩35,796 | ₩35,662 | ₩35,756 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,863 | ₩35,923 | ₩35,448 | ₩35,515 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩35,930 | ₩36,077 | ₩35,850 | ₩35,850 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,850 | ₩36,090 | ₩35,850 | ₩35,983 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,542 | ₩35,629 | ₩35,354 | ₩35,582 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,154 | ₩35,488 | ₩35,060 | ₩35,448 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,381 | ₩35,502 | ₩35,047 | ₩35,047 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,615 | ₩35,709 | ₩35,047 | ₩35,395 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,622 | ₩35,662 | ₩35,462 | ₩35,462 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,903 | ₩35,903 | ₩35,421 | ₩35,475 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩35,957 | ₩36,184 | ₩35,943 | ₩36,131 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,144 | ₩36,318 | ₩36,010 | ₩36,044 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,124 | ₩36,271 | ₩36,124 | ₩36,271 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩35,997 | ₩36,224 | ₩35,997 | ₩36,164 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩36,037 | ₩36,378 | ₩36,037 | ₩36,090 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,850 | ₩36,090 | ₩35,850 | ₩36,090 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,916 | ₩35,977 | ₩35,756 | ₩35,863 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,876 | ₩35,963 | ₩35,809 | ₩35,890 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,769 | ₩35,783 | ₩35,662 | ₩35,716 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,448 | ₩35,796 | ₩35,448 | ₩35,609 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,354 | ₩35,595 | ₩35,341 | ₩35,555 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,314 | ₩35,448 | ₩35,241 | ₩35,301 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,502 | ₩35,609 | ₩35,334 | ₩35,502 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,635 | ₩35,716 | ₩35,542 | ₩35,542 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,759 | ₩35,970 | ₩35,759 | ₩35,903 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,528 | ₩35,756 | ₩35,482 | ₩35,716 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,502 | ₩35,542 | ₩35,344 | ₩35,515 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,582 | ₩35,662 | ₩35,542 | ₩35,595 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,395 | ₩35,562 | ₩35,395 | ₩35,548 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,395 | ₩35,495 | ₩35,247 | ₩35,334 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,194 | ₩35,421 | ₩35,194 | ₩35,421 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩34,953 | ₩35,085 | ₩34,953 | ₩35,047 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,873 | ₩34,953 | ₩34,766 | ₩34,819 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩34,940 | ₩35,073 | ₩34,899 | ₩34,940 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,699 | ₩34,873 | ₩34,605 | ₩34,846 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,578 | ₩34,672 | ₩34,538 | ₩34,605 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,659 | ₩34,699 | ₩34,601 | ₩34,659 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,712 | ₩34,792 | ₩34,699 | ₩34,792 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,601 | ₩34,766 | ₩34,598 | ₩34,766 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,598 | ₩34,751 | ₩34,398 | ₩34,565 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,592 | ₩34,665 | ₩34,498 | ₩34,659 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,632 | ₩34,665 | ₩34,404 | ₩34,444 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,592 | ₩34,605 | ₩34,530 | ₩34,538 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,458 | ₩34,685 | ₩34,458 | ₩34,592 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,297 | ₩34,391 | ₩34,242 | ₩34,324 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,163 | ₩34,311 | ₩34,123 | ₩34,311 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,896 | ₩34,150 | ₩33,896 | ₩34,150 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,628 | ₩33,869 | ₩33,615 | ₩33,856 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,695 | ₩33,749 | ₩33,642 | ₩33,709 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,535 | ₩33,749 | ₩33,521 | ₩33,682 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,642 | ₩33,642 | ₩33,494 | ₩33,567 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,160 | ₩33,227 | ₩33,066 | ₩33,209 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,093 | ₩33,227 | ₩33,093 | ₩33,160 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩33,025 | ₩33,187 | ₩32,973 | ₩33,181 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,146 | ₩33,280 | ₩33,120 | ₩33,153 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,819 | ₩33,080 | ₩32,805 | ₩33,053 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,799 | ₩32,825 | ₩32,638 | ₩32,729 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,825 | ₩32,879 | ₩32,706 | ₩32,745 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩33,053 | ₩33,307 | ₩32,865 | ₩32,865 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,227 | ₩33,287 | ₩33,173 | ₩33,193 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,093 | ₩33,213 | ₩33,026 | ₩33,120 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,149 | ₩33,320 | ₩33,146 | ₩33,213 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,227 | ₩33,227 | ₩32,959 | ₩33,013 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,227 | ₩33,300 | ₩33,146 | ₩33,240 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,494 | ₩33,520 | ₩33,324 | ₩33,324 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,615 | ₩33,642 | ₩33,533 | ₩33,575 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,481 | ₩33,588 | ₩33,454 | ₩33,468 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,508 | ₩33,597 | ₩33,367 | ₩33,374 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,575 | ₩33,601 | ₩33,481 | ₩33,494 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,775 | ₩33,802 | ₩33,655 | ₩33,698 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,733 | ₩33,909 | ₩33,702 | ₩33,775 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,494 | ₩33,963 | ₩33,468 | ₩33,802 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,646 | ₩33,773 | ₩33,615 | ₩33,709 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,842 | ₩33,896 | ₩33,709 | ₩33,826 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,829 | ₩34,043 | ₩33,802 | ₩33,909 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,695 | ₩33,882 | ₩33,622 | ₩33,816 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,749 | ₩34,043 | ₩33,749 | ₩33,963 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,882 | ₩33,976 | ₩33,882 | ₩33,961 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩34,070 | ₩34,095 | ₩33,909 | ₩34,018 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩34,043 | ₩34,190 | ₩34,043 | ₩34,097 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,842 | ₩34,030 | ₩33,842 | ₩34,016 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩34,070 | ₩34,070 | ₩33,816 | ₩33,909 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,842 | ₩34,070 | ₩33,842 | ₩33,990 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩33,936 | ₩33,990 | ₩33,869 | ₩33,929 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,896 | ₩34,043 | ₩33,896 | ₩33,923 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,816 | ₩33,949 | ₩33,735 | ₩33,829 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,896 | ₩34,070 | ₩33,842 | ₩33,923 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,163 | ₩34,186 | ₩33,856 | ₩33,896 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,217 | ₩34,485 | ₩34,097 | ₩34,150 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,230 | ₩34,269 | ₩34,150 | ₩34,210 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩34,070 | ₩34,271 | ₩34,070 | ₩34,217 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,842 | ₩34,118 | ₩33,842 | ₩34,118 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,909 | ₩33,909 | ₩33,695 | ₩33,822 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩33,990 | ₩34,076 | ₩33,865 | ₩33,976 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,217 | ₩34,217 | ₩33,896 | ₩33,990 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,107 | ₩34,258 | ₩34,107 | ₩34,217 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,123 | ₩34,204 | ₩33,990 | ₩34,137 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,217 | ₩34,217 | ₩33,923 | ₩34,204 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,217 | ₩34,317 | ₩34,177 | ₩34,224 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,150 | ₩34,230 | ₩34,123 | ₩34,230 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩33,949 | ₩34,157 | ₩33,949 | ₩34,043 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩33,936 | ₩34,043 | ₩33,936 | ₩34,003 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩33,976 | ₩34,056 | ₩33,896 | ₩33,963 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,749 | ₩33,976 | ₩33,694 | ₩33,869 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,769 | ₩33,882 | ₩33,642 | ₩33,662 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,123 | ₩34,123 | ₩34,015 | ₩34,054 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,163 | ₩34,197 | ₩34,043 | ₩34,070 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,097 | ₩34,097 | ₩33,949 | ₩34,070 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,217 | ₩34,217 | ₩34,076 | ₩34,117 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩34,016 | ₩34,230 | ₩34,016 | ₩34,150 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩34,083 | ₩34,204 | ₩34,034 | ₩34,190 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩34,043 | ₩34,083 | ₩34,003 | ₩34,044 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,097 | ₩34,190 | ₩34,030 | ₩34,030 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩33,949 | ₩34,157 | ₩33,949 | ₩34,070 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,909 | ₩34,050 | ₩33,909 | ₩33,936 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,896 | ₩33,949 | ₩33,762 | ₩33,896 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,923 | ₩33,956 | ₩33,735 | ₩33,735 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩33,976 | ₩34,217 | ₩33,936 | ₩33,936 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩33,949 | ₩34,030 | ₩33,949 | ₩34,003 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,110 | ₩34,137 | ₩34,055 | ₩34,076 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩34,003 | ₩34,126 | ₩33,990 | ₩34,110 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,842 | ₩34,016 | ₩33,842 | ₩33,977 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩33,936 | ₩34,063 | ₩33,936 | ₩34,030 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,769 | ₩33,929 | ₩33,769 | ₩33,882 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,775 | ₩33,882 | ₩33,718 | ₩33,762 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,789 | ₩33,976 | ₩33,535 | ₩33,535 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩33,963 | ₩33,963 | ₩33,709 | ₩33,869 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩34,003 | ₩34,458 | ₩33,854 | ₩33,856 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,163 | ₩34,250 | ₩33,874 | ₩33,936 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩34,083 | ₩34,237 | ₩34,003 | ₩34,237 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩34,016 | ₩34,177 | ₩33,967 | ₩34,123 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩33,976 | ₩34,137 | ₩33,976 | ₩34,056 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩34,070 | ₩34,083 | ₩33,963 | ₩34,030 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,143 | ₩34,204 | ₩34,054 | ₩34,090 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩34,056 | ₩34,083 | ₩33,983 | ₩34,043 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,909 | ₩34,094 | ₩33,909 | ₩34,050 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩33,990 | ₩34,070 | ₩33,936 | ₩33,936 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,923 | ₩34,023 | ₩33,909 | ₩33,963 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,909 | ₩34,123 | ₩33,909 | ₩34,016 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,927 | ₩34,056 | ₩33,896 | ₩34,002 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,642 | ₩33,842 | ₩33,561 | ₩33,842 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,521 | ₩33,722 | ₩33,521 | ₩33,682 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,294 | ₩33,575 | ₩33,267 | ₩33,401 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,775 | ₩34,083 | ₩33,267 | ₩33,280 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,427 | ₩33,601 | ₩33,427 | ₩33,501 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,427 | ₩33,561 | ₩33,370 | ₩33,468 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,662 | ₩33,802 | ₩33,494 | ₩33,601 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,575 | ₩33,889 | ₩33,575 | ₩33,735 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,923 | ₩33,949 | ₩33,709 | ₩33,762 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,204 | ₩34,264 | ₩33,972 | ₩34,083 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,925 | ₩34,043 | ₩33,869 | ₩34,030 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,775 | ₩33,996 | ₩33,775 | ₩33,909 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,575 | ₩33,668 | ₩33,444 | ₩33,662 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,842 | ₩33,862 | ₩33,655 | ₩33,682 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,775 | ₩33,936 | ₩33,766 | ₩33,816 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,842 | ₩33,976 | ₩33,816 | ₩33,822 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩34,083 | ₩34,097 | ₩33,963 | ₩34,030 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩34,070 | ₩34,150 | ₩33,949 | ₩34,016 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩34,003 | ₩34,097 | ₩33,929 | ₩33,963 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,217 | ₩34,257 | ₩34,052 | ₩34,177 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,110 | ₩34,228 | ₩34,039 | ₩34,163 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,923 | ₩34,056 | ₩33,882 | ₩34,056 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,762 | ₩33,789 | ₩33,694 | ₩33,735 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,468 | ₩33,601 | ₩33,437 | ₩33,601 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,521 | ₩33,548 | ₩33,291 | ₩33,434 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,508 | ₩33,588 | ₩33,494 | ₩33,575 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,387 | ₩33,575 | ₩33,387 | ₩33,494 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,227 | ₩33,374 | ₩33,187 | ₩33,347 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,414 | ₩33,588 | ₩33,173 | ₩33,254 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,387 | ₩33,548 | ₩33,208 | ₩33,334 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,093 | ₩33,387 | ₩32,999 | ₩33,280 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,187 | ₩33,347 | ₩33,173 | ₩33,227 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,548 | ₩33,628 | ₩32,979 | ₩33,026 | -1.56% | 6.6만 |
|---|