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 | ₩36,361 | ₩36,480 | ₩36,307 | ₩36,414 | +0.15% | 4만 |
| 2026.10.08 | ₩36,333 | ₩36,374 | ₩36,147 | ₩36,241 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,307 | ₩36,421 | ₩36,257 | ₩36,334 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,441 | ₩36,561 | ₩36,441 | ₩36,454 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,067 | ₩36,361 | ₩36,067 | ₩36,267 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,120 | ₩36,254 | ₩36,067 | ₩36,067 | -0.15% | 4.4만 |
| 2026.10.01 | ₩35,880 | ₩35,959 | ₩35,766 | ₩35,933 | +0.15% | 5.6만 |
| 2026.09.30 | ₩35,987 | ₩36,107 | ₩35,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,880 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩35,907 | ₩35,933 | ₩35,813 | ₩35,907 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,067 | ₩36,094 | ₩35,933 | ₩35,987 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,094 | ₩36,214 | ₩36,027 | ₩36,214 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩35,933 | ₩36,087 | ₩35,899 | ₩36,013 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,334 | ₩36,334 | ₩36,007 | ₩36,040 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,307 | ₩36,334 | ₩36,241 | ₩36,271 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,040 | ₩36,321 | ₩36,027 | ₩36,286 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,800 | ₩35,866 | ₩35,666 | ₩35,813 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,800 | ₩35,880 | ₩35,713 | ₩35,800 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,693 | ₩35,786 | ₩35,426 | ₩35,492 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,706 | ₩35,713 | ₩35,606 | ₩35,613 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,706 | ₩35,903 | ₩35,681 | ₩35,853 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩35,933 | ₩35,993 | ₩35,900 | ₩35,920 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,706 | ₩35,826 | ₩35,693 | ₩35,733 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩35,907 | ₩35,960 | ₩35,866 | ₩35,880 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,080 | ₩36,120 | ₩35,973 | ₩36,013 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,174 | ₩36,254 | ₩36,000 | ₩36,147 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,040 | ₩36,291 | ₩36,040 | ₩36,214 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩35,933 | ₩36,054 | ₩35,880 | ₩35,973 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩35,880 | ₩35,987 | ₩35,833 | ₩35,880 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,147 | ₩36,147 | ₩36,027 | ₩36,107 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,267 | ₩36,434 | ₩36,200 | ₩36,200 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,187 | ₩36,361 | ₩36,187 | ₩36,267 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,067 | ₩36,200 | ₩36,067 | ₩36,134 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,187 | ₩36,214 | ₩36,080 | ₩36,174 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,147 | ₩36,160 | ₩36,013 | ₩36,027 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,167 | ₩36,200 | ₩36,080 | ₩36,160 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,147 | ₩36,261 | ₩36,027 | ₩36,080 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,354 | ₩36,468 | ₩36,270 | ₩36,270 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,294 | ₩36,341 | ₩36,241 | ₩36,321 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,528 | ₩36,561 | ₩36,441 | ₩36,441 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,641 | ₩36,680 | ₩36,521 | ₩36,521 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,615 | ₩36,700 | ₩36,561 | ₩36,628 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,494 | ₩36,494 | ₩36,381 | ₩36,401 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,494 | ₩36,548 | ₩36,334 | ₩36,334 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,468 | ₩36,561 | ₩36,428 | ₩36,528 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,347 | ₩36,548 | ₩36,347 | ₩36,480 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,428 | ₩36,441 | ₩36,270 | ₩36,294 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,595 | ₩36,655 | ₩36,347 | ₩36,387 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,033 | ₩36,534 | ₩36,033 | ₩36,468 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,786 | ₩35,987 | ₩35,753 | ₩35,947 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,426 | ₩35,613 | ₩35,305 | ₩35,546 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,159 | ₩35,399 | ₩35,159 | ₩35,399 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,319 | ₩35,439 | ₩35,038 | ₩35,038 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,332 | ₩35,519 | ₩35,179 | ₩35,372 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,452 | ₩35,486 | ₩35,252 | ₩35,279 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,319 | ₩35,495 | ₩35,284 | ₩35,332 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,346 | ₩35,426 | ₩35,265 | ₩35,305 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,573 | ₩35,760 | ₩35,573 | ₩35,679 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,593 | ₩35,706 | ₩35,553 | ₩35,679 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,653 | ₩35,653 | ₩35,426 | ₩35,426 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,479 | ₩35,666 | ₩35,479 | ₩35,559 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,800 | ₩35,923 | ₩35,713 | ₩35,753 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,853 | ₩35,957 | ₩35,780 | ₩35,885 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,706 | ₩35,880 | ₩35,706 | ₩35,833 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,599 | ₩35,893 | ₩35,599 | ₩35,693 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,800 | ₩35,941 | ₩35,760 | ₩35,893 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,659 | ₩35,852 | ₩35,653 | ₩35,782 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,573 | ₩35,613 | ₩35,419 | ₩35,603 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,720 | ₩35,773 | ₩35,613 | ₩35,653 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,653 | ₩35,853 | ₩35,653 | ₩35,813 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,679 | ₩35,786 | ₩35,407 | ₩35,573 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,479 | ₩35,733 | ₩35,412 | ₩35,573 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,446 | ₩35,679 | ₩35,399 | ₩35,613 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,292 | ₩35,513 | ₩35,212 | ₩35,452 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,052 | ₩35,279 | ₩35,052 | ₩35,118 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,360 | ₩35,360 | ₩35,145 | ₩35,185 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,268 | ₩35,406 | ₩35,145 | ₩35,259 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,265 | ₩35,452 | ₩35,225 | ₩35,239 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,666 | ₩35,760 | ₩35,546 | ₩35,559 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,679 | ₩35,733 | ₩35,599 | ₩35,693 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,800 | ₩35,860 | ₩35,386 | ₩35,452 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩35,866 | ₩36,013 | ₩35,786 | ₩35,786 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,786 | ₩36,027 | ₩35,786 | ₩35,920 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,479 | ₩35,566 | ₩35,292 | ₩35,519 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,092 | ₩35,426 | ₩34,998 | ₩35,386 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,319 | ₩35,439 | ₩34,985 | ₩34,985 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,553 | ₩35,646 | ₩34,985 | ₩35,332 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,559 | ₩35,599 | ₩35,399 | ₩35,399 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,840 | ₩35,840 | ₩35,359 | ₩35,412 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩35,893 | ₩36,120 | ₩35,880 | ₩36,067 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,080 | ₩36,254 | ₩35,947 | ₩35,980 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,060 | ₩36,207 | ₩36,060 | ₩36,207 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩35,933 | ₩36,160 | ₩35,933 | ₩36,100 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩35,973 | ₩36,314 | ₩35,973 | ₩36,027 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,786 | ₩36,027 | ₩35,786 | ₩36,027 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,853 | ₩35,913 | ₩35,693 | ₩35,800 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,813 | ₩35,900 | ₩35,746 | ₩35,826 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,706 | ₩35,720 | ₩35,599 | ₩35,653 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,386 | ₩35,733 | ₩35,386 | ₩35,546 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,292 | ₩35,533 | ₩35,279 | ₩35,492 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,252 | ₩35,386 | ₩35,179 | ₩35,239 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,439 | ₩35,546 | ₩35,272 | ₩35,439 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,573 | ₩35,653 | ₩35,479 | ₩35,479 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,696 | ₩35,907 | ₩35,696 | ₩35,840 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,466 | ₩35,693 | ₩35,419 | ₩35,653 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,439 | ₩35,479 | ₩35,281 | ₩35,452 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,519 | ₩35,599 | ₩35,479 | ₩35,533 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,332 | ₩35,499 | ₩35,332 | ₩35,486 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,332 | ₩35,432 | ₩35,185 | ₩35,272 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,132 | ₩35,359 | ₩35,132 | ₩35,359 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩34,891 | ₩35,024 | ₩34,891 | ₩34,985 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,811 | ₩34,891 | ₩34,704 | ₩34,758 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩34,878 | ₩35,012 | ₩34,838 | ₩34,878 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,638 | ₩34,811 | ₩34,544 | ₩34,784 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,517 | ₩34,611 | ₩34,477 | ₩34,544 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,597 | ₩34,638 | ₩34,540 | ₩34,597 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,651 | ₩34,731 | ₩34,638 | ₩34,731 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,540 | ₩34,704 | ₩34,537 | ₩34,704 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,537 | ₩34,690 | ₩34,337 | ₩34,504 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,531 | ₩34,604 | ₩34,437 | ₩34,597 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,571 | ₩34,604 | ₩34,344 | ₩34,384 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,531 | ₩34,544 | ₩34,469 | ₩34,477 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,397 | ₩34,624 | ₩34,397 | ₩34,531 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,237 | ₩34,330 | ₩34,182 | ₩34,264 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,103 | ₩34,250 | ₩34,063 | ₩34,250 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,836 | ₩34,090 | ₩33,836 | ₩34,090 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,569 | ₩33,809 | ₩33,556 | ₩33,796 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,636 | ₩33,689 | ₩33,582 | ₩33,649 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,475 | ₩33,689 | ₩33,462 | ₩33,622 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,582 | ₩33,582 | ₩33,435 | ₩33,507 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,101 | ₩33,168 | ₩33,008 | ₩33,151 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,035 | ₩33,168 | ₩33,035 | ₩33,101 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩32,966 | ₩33,128 | ₩32,914 | ₩33,123 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,088 | ₩33,222 | ₩33,061 | ₩33,095 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,761 | ₩33,021 | ₩32,747 | ₩32,995 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,741 | ₩32,767 | ₩32,580 | ₩32,671 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,767 | ₩32,821 | ₩32,649 | ₩32,687 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩32,995 | ₩33,248 | ₩32,807 | ₩32,807 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,168 | ₩33,228 | ₩33,115 | ₩33,135 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,035 | ₩33,155 | ₩32,968 | ₩33,061 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,091 | ₩33,262 | ₩33,088 | ₩33,155 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,168 | ₩33,168 | ₩32,901 | ₩32,954 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,168 | ₩33,242 | ₩33,088 | ₩33,182 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,435 | ₩33,461 | ₩33,266 | ₩33,266 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,556 | ₩33,582 | ₩33,474 | ₩33,515 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,422 | ₩33,529 | ₩33,395 | ₩33,409 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,449 | ₩33,538 | ₩33,308 | ₩33,315 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,515 | ₩33,542 | ₩33,422 | ₩33,435 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,716 | ₩33,743 | ₩33,596 | ₩33,638 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,673 | ₩33,849 | ₩33,642 | ₩33,716 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,435 | ₩33,903 | ₩33,409 | ₩33,743 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,586 | ₩33,713 | ₩33,556 | ₩33,649 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,783 | ₩33,836 | ₩33,649 | ₩33,767 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,769 | ₩33,983 | ₩33,743 | ₩33,849 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,636 | ₩33,823 | ₩33,562 | ₩33,756 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,689 | ₩33,983 | ₩33,689 | ₩33,903 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,823 | ₩33,916 | ₩33,823 | ₩33,902 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩34,010 | ₩34,035 | ₩33,849 | ₩33,958 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩33,983 | ₩34,130 | ₩33,983 | ₩34,036 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,783 | ₩33,970 | ₩33,783 | ₩33,956 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩34,010 | ₩34,010 | ₩33,756 | ₩33,849 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,783 | ₩34,010 | ₩33,783 | ₩33,930 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩33,876 | ₩33,930 | ₩33,809 | ₩33,869 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,836 | ₩33,983 | ₩33,836 | ₩33,863 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,756 | ₩33,890 | ₩33,676 | ₩33,769 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,836 | ₩34,010 | ₩33,783 | ₩33,863 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,103 | ₩34,126 | ₩33,796 | ₩33,836 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,157 | ₩34,424 | ₩34,036 | ₩34,090 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,170 | ₩34,209 | ₩34,090 | ₩34,150 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩34,010 | ₩34,210 | ₩34,010 | ₩34,157 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,783 | ₩34,058 | ₩33,783 | ₩34,058 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,849 | ₩33,849 | ₩33,636 | ₩33,763 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩33,930 | ₩34,016 | ₩33,805 | ₩33,916 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,157 | ₩34,157 | ₩33,836 | ₩33,930 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,047 | ₩34,198 | ₩34,047 | ₩34,157 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,063 | ₩34,143 | ₩33,930 | ₩34,077 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,157 | ₩34,157 | ₩33,863 | ₩34,143 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,157 | ₩34,257 | ₩34,117 | ₩34,163 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,090 | ₩34,170 | ₩34,063 | ₩34,170 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩33,890 | ₩34,097 | ₩33,890 | ₩33,983 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩33,876 | ₩33,983 | ₩33,876 | ₩33,943 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩33,916 | ₩33,996 | ₩33,836 | ₩33,903 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,689 | ₩33,916 | ₩33,634 | ₩33,809 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,709 | ₩33,823 | ₩33,582 | ₩33,602 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,063 | ₩34,063 | ₩33,955 | ₩33,994 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,103 | ₩34,137 | ₩33,983 | ₩34,010 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,036 | ₩34,036 | ₩33,890 | ₩34,010 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,157 | ₩34,157 | ₩34,016 | ₩34,056 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩33,956 | ₩34,170 | ₩33,956 | ₩34,090 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩34,023 | ₩34,143 | ₩33,974 | ₩34,130 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩33,983 | ₩34,023 | ₩33,943 | ₩33,984 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,036 | ₩34,130 | ₩33,970 | ₩33,970 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩33,890 | ₩34,097 | ₩33,890 | ₩34,010 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,849 | ₩33,990 | ₩33,849 | ₩33,876 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,836 | ₩33,890 | ₩33,702 | ₩33,836 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,863 | ₩33,896 | ₩33,676 | ₩33,676 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩33,916 | ₩34,157 | ₩33,876 | ₩33,876 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩33,890 | ₩33,970 | ₩33,890 | ₩33,943 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,050 | ₩34,077 | ₩33,995 | ₩34,016 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩33,943 | ₩34,066 | ₩33,930 | ₩34,050 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,783 | ₩33,956 | ₩33,783 | ₩33,918 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩33,876 | ₩34,003 | ₩33,876 | ₩33,970 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,709 | ₩33,869 | ₩33,709 | ₩33,823 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,716 | ₩33,823 | ₩33,658 | ₩33,702 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,729 | ₩33,916 | ₩33,475 | ₩33,475 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩33,903 | ₩33,903 | ₩33,649 | ₩33,809 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩33,943 | ₩34,397 | ₩33,795 | ₩33,796 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,103 | ₩34,190 | ₩33,815 | ₩33,876 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩34,023 | ₩34,177 | ₩33,943 | ₩34,177 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩33,956 | ₩34,117 | ₩33,907 | ₩34,063 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩33,916 | ₩34,077 | ₩33,916 | ₩33,996 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩34,010 | ₩34,023 | ₩33,903 | ₩33,970 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,083 | ₩34,143 | ₩33,994 | ₩34,030 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩33,996 | ₩34,023 | ₩33,923 | ₩33,983 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,849 | ₩34,034 | ₩33,849 | ₩33,990 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩33,930 | ₩34,010 | ₩33,876 | ₩33,876 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,863 | ₩33,963 | ₩33,849 | ₩33,903 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,849 | ₩34,063 | ₩33,849 | ₩33,956 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,867 | ₩33,996 | ₩33,836 | ₩33,942 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,582 | ₩33,783 | ₩33,502 | ₩33,783 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,462 | ₩33,662 | ₩33,462 | ₩33,622 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,235 | ₩33,515 | ₩33,208 | ₩33,342 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,716 | ₩34,023 | ₩33,208 | ₩33,222 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,369 | ₩33,542 | ₩33,369 | ₩33,442 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,369 | ₩33,502 | ₩33,311 | ₩33,409 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,602 | ₩33,743 | ₩33,435 | ₩33,542 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,515 | ₩33,829 | ₩33,515 | ₩33,676 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,863 | ₩33,890 | ₩33,649 | ₩33,702 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,143 | ₩34,203 | ₩33,912 | ₩34,023 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,865 | ₩33,983 | ₩33,809 | ₩33,970 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,716 | ₩33,936 | ₩33,716 | ₩33,849 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,515 | ₩33,609 | ₩33,385 | ₩33,602 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,783 | ₩33,803 | ₩33,596 | ₩33,622 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,716 | ₩33,876 | ₩33,706 | ₩33,756 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,783 | ₩33,916 | ₩33,756 | ₩33,763 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩34,023 | ₩34,036 | ₩33,903 | ₩33,970 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩34,010 | ₩34,090 | ₩33,890 | ₩33,956 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩33,943 | ₩34,036 | ₩33,869 | ₩33,903 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,157 | ₩34,197 | ₩33,992 | ₩34,117 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,050 | ₩34,167 | ₩33,979 | ₩34,103 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,863 | ₩33,996 | ₩33,823 | ₩33,996 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,702 | ₩33,729 | ₩33,634 | ₩33,676 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,409 | ₩33,542 | ₩33,378 | ₩33,542 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,462 | ₩33,489 | ₩33,232 | ₩33,375 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,449 | ₩33,529 | ₩33,435 | ₩33,515 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,328 | ₩33,515 | ₩33,328 | ₩33,435 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,168 | ₩33,315 | ₩33,128 | ₩33,288 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,355 | ₩33,529 | ₩33,115 | ₩33,195 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,328 | ₩33,489 | ₩33,149 | ₩33,275 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,035 | ₩33,328 | ₩32,941 | ₩33,222 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,128 | ₩33,288 | ₩33,115 | ₩33,168 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,489 | ₩33,569 | ₩32,921 | ₩32,968 | -1.56% | 6.6만 |
|---|