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 | ₩36,363 | ₩36,482 | ₩36,309 | ₩36,416 | +0.15% | 4만 |
| 2026.10.08 | ₩36,335 | ₩36,376 | ₩36,149 | ₩36,242 | -0.25% | 6.9만 |
| 2026.10.07 | ₩36,309 | ₩36,423 | ₩36,258 | ₩36,336 | +0.07% | 2.7만 |
| 2026.10.06 | ₩36,443 | ₩36,563 | ₩36,443 | ₩36,456 | +0.04% | 3.8만 |
| 2026.10.05 | ₩36,069 | ₩36,363 | ₩36,069 | ₩36,269 | +0.56% | 8.5만 |
| 2026.10.02 | ₩36,122 | ₩36,256 | ₩36,069 | ₩36,069 | -0.15% | 4.4만 |
| 2026.10.01 | ₩35,882 | ₩35,961 | ₩35,768 | ₩35,935 | +0.15% | 5.6만 |
| 2026.09.30 | ₩35,989 | ₩36,109 | ₩35,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,882 |
| -0.30% |
| 23만 |
| 2026.09.29 | ₩35,908 | ₩35,935 | ₩35,815 | ₩35,908 | 0.00% | 7.3만 |
|---|
| 2026.09.28 | ₩36,069 | ₩36,095 | ₩35,935 | ₩35,989 | -0.22% | 4.3만 |
|---|
| 2026.09.25 | ₩36,095 | ₩36,216 | ₩36,029 | ₩36,216 | +0.33% | 5.3만 |
|---|
| 2026.09.24 | ₩35,935 | ₩36,089 | ₩35,900 | ₩36,015 | +0.22% | 4.6만 |
|---|
| 2026.09.23 | ₩36,336 | ₩36,336 | ₩36,009 | ₩36,042 | -0.81% | 7.1만 |
|---|
| 2026.09.22 | ₩36,309 | ₩36,336 | ₩36,242 | ₩36,273 | -0.10% | 6.6만 |
|---|
| 2026.09.21 | ₩36,042 | ₩36,323 | ₩36,029 | ₩36,288 | +0.68% | 5.3만 |
|---|
| 2026.09.18 | ₩35,802 | ₩35,868 | ₩35,668 | ₩35,815 | +0.04% | 6.2만 |
|---|
| 2026.09.17 | ₩35,802 | ₩35,882 | ₩35,715 | ₩35,802 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩35,695 | ₩35,788 | ₩35,428 | ₩35,494 | -0.56% | 4.1만 |
|---|
| 2026.09.15 | ₩35,708 | ₩35,715 | ₩35,608 | ₩35,615 | -0.26% | 7.9만 |
|---|
| 2026.09.14 | ₩35,708 | ₩35,904 | ₩35,683 | ₩35,855 | +0.41% | 6만 |
|---|
| 2026.09.11 | ₩35,935 | ₩35,995 | ₩35,902 | ₩35,922 | -0.04% | 6.5만 |
|---|
| 2026.09.10 | ₩35,708 | ₩35,828 | ₩35,695 | ₩35,735 | +0.07% | 5.9만 |
|---|
| 2026.09.09 | ₩35,908 | ₩35,962 | ₩35,868 | ₩35,882 | -0.07% | 10.8만 |
|---|
| 2026.09.08 | ₩36,082 | ₩36,122 | ₩35,975 | ₩36,015 | -0.19% | 3.7만 |
|---|
| 2026.09.04 | ₩36,176 | ₩36,256 | ₩36,002 | ₩36,149 | -0.07% | 12.1만 |
|---|
| 2026.09.03 | ₩36,042 | ₩36,293 | ₩36,042 | ₩36,216 | +0.48% | 10만 |
|---|
| 2026.09.02 | ₩35,935 | ₩36,055 | ₩35,882 | ₩35,975 | +0.11% | 4.6만 |
|---|
| 2026.09.01 | ₩35,882 | ₩35,989 | ₩35,835 | ₩35,882 | 0.00% | 11.5만 |
|---|
| 2026.08.31 | ₩36,149 | ₩36,149 | ₩36,029 | ₩36,109 | -0.11% | 8.8만 |
|---|
| 2026.08.28 | ₩36,269 | ₩36,436 | ₩36,202 | ₩36,202 | -0.18% | 8만 |
|---|
| 2026.08.27 | ₩36,189 | ₩36,363 | ₩36,189 | ₩36,269 | +0.22% | 8.2만 |
|---|
| 2026.08.26 | ₩36,069 | ₩36,202 | ₩36,069 | ₩36,136 | +0.19% | 4.1만 |
|---|
| 2026.08.25 | ₩36,189 | ₩36,216 | ₩36,082 | ₩36,176 | -0.04% | 6만 |
|---|
| 2026.08.24 | ₩36,149 | ₩36,162 | ₩36,015 | ₩36,029 | -0.33% | 4.7만 |
|---|
| 2026.08.21 | ₩36,169 | ₩36,202 | ₩36,082 | ₩36,162 | -0.02% | 13.4만 |
|---|
| 2026.08.20 | ₩36,149 | ₩36,262 | ₩36,029 | ₩36,082 | -0.18% | 3.4만 |
|---|
| 2026.08.19 | ₩36,356 | ₩36,470 | ₩36,272 | ₩36,272 | -0.23% | 3.1만 |
|---|
| 2026.08.18 | ₩36,296 | ₩36,343 | ₩36,242 | ₩36,323 | +0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩36,530 | ₩36,563 | ₩36,443 | ₩36,443 | -0.24% | 2.1만 |
|---|
| 2026.08.14 | ₩36,643 | ₩36,682 | ₩36,523 | ₩36,523 | -0.33% | 6.5만 |
|---|
| 2026.08.13 | ₩36,616 | ₩36,702 | ₩36,563 | ₩36,630 | +0.04% | 7.2만 |
|---|
| 2026.08.12 | ₩36,496 | ₩36,496 | ₩36,383 | ₩36,403 | -0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩36,496 | ₩36,550 | ₩36,336 | ₩36,336 | -0.44% | 13.1만 |
|---|
| 2026.08.10 | ₩36,470 | ₩36,563 | ₩36,429 | ₩36,530 | +0.16% | 6.6만 |
|---|
| 2026.08.07 | ₩36,349 | ₩36,550 | ₩36,349 | ₩36,482 | +0.36% | 6.6만 |
|---|
| 2026.08.06 | ₩36,429 | ₩36,443 | ₩36,272 | ₩36,296 | -0.37% | 3.9만 |
|---|
| 2026.08.05 | ₩36,596 | ₩36,657 | ₩36,349 | ₩36,389 | -0.57% | 8.2만 |
|---|
| 2026.08.04 | ₩36,035 | ₩36,536 | ₩36,035 | ₩36,470 | +1.20% | 12만 |
|---|
| 2026.08.03 | ₩35,788 | ₩35,989 | ₩35,755 | ₩35,949 | +0.45% | 4.6만 |
|---|
| 2026.07.31 | ₩35,428 | ₩35,615 | ₩35,307 | ₩35,548 | +0.34% | 15.1만 |
|---|
| 2026.07.30 | ₩35,160 | ₩35,401 | ₩35,160 | ₩35,401 | +0.68% | 6.1만 |
|---|
| 2026.07.29 | ₩35,321 | ₩35,441 | ₩35,040 | ₩35,040 | -0.79% | 5.5만 |
|---|
| 2026.07.28 | ₩35,334 | ₩35,521 | ₩35,180 | ₩35,374 | +0.11% | 11.4만 |
|---|
| 2026.07.27 | ₩35,454 | ₩35,488 | ₩35,254 | ₩35,281 | -0.49% | 12.7만 |
|---|
| 2026.07.24 | ₩35,321 | ₩35,497 | ₩35,286 | ₩35,334 | +0.04% | 5.8만 |
|---|
| 2026.07.23 | ₩35,347 | ₩35,428 | ₩35,267 | ₩35,307 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩35,574 | ₩35,762 | ₩35,574 | ₩35,681 | +0.30% | 2.6만 |
|---|
| 2026.07.21 | ₩35,595 | ₩35,708 | ₩35,554 | ₩35,681 | +0.24% | 4.8만 |
|---|
| 2026.07.20 | ₩35,655 | ₩35,655 | ₩35,428 | ₩35,428 | -0.64% | 11.2만 |
|---|
| 2026.07.17 | ₩35,481 | ₩35,668 | ₩35,481 | ₩35,561 | +0.23% | 4.9만 |
|---|
| 2026.07.16 | ₩35,802 | ₩35,924 | ₩35,715 | ₩35,755 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩35,855 | ₩35,959 | ₩35,782 | ₩35,887 | +0.09% | 6만 |
|---|
| 2026.07.14 | ₩35,708 | ₩35,882 | ₩35,708 | ₩35,835 | +0.36% | 11.4만 |
|---|
| 2026.07.13 | ₩35,601 | ₩35,895 | ₩35,601 | ₩35,695 | +0.26% | 6.2만 |
|---|
| 2026.07.10 | ₩35,802 | ₩35,943 | ₩35,762 | ₩35,895 | +0.26% | 7.5만 |
|---|
| 2026.07.09 | ₩35,661 | ₩35,854 | ₩35,655 | ₩35,784 | +0.34% | 5.1만 |
|---|
| 2026.07.08 | ₩35,574 | ₩35,615 | ₩35,421 | ₩35,605 | +0.09% | 9.7만 |
|---|
| 2026.07.07 | ₩35,721 | ₩35,775 | ₩35,615 | ₩35,655 | -0.19% | 3.7만 |
|---|
| 2026.07.06 | ₩35,655 | ₩35,855 | ₩35,655 | ₩35,815 | +0.45% | 7만 |
|---|
| 2026.07.02 | ₩35,681 | ₩35,788 | ₩35,409 | ₩35,574 | -0.30% | 14.1만 |
|---|
| 2026.07.01 | ₩35,481 | ₩35,735 | ₩35,414 | ₩35,574 | +0.26% | 6.8만 |
|---|
| 2026.06.30 | ₩35,448 | ₩35,681 | ₩35,401 | ₩35,615 | +0.47% | 11.7만 |
|---|
| 2026.06.29 | ₩35,294 | ₩35,514 | ₩35,214 | ₩35,454 | +0.45% | 13.3만 |
|---|
| 2026.06.26 | ₩35,053 | ₩35,281 | ₩35,053 | ₩35,120 | +0.19% | 15만 |
|---|
| 2026.06.25 | ₩35,362 | ₩35,362 | ₩35,147 | ₩35,187 | -0.49% | 52만 |
|---|
| 2026.06.24 | ₩35,270 | ₩35,407 | ₩35,147 | ₩35,261 | -0.03% | 4.8만 |
|---|
| 2026.06.23 | ₩35,267 | ₩35,454 | ₩35,227 | ₩35,241 | -0.08% | 11.6만 |
|---|
| 2026.06.22 | ₩35,668 | ₩35,762 | ₩35,548 | ₩35,561 | -0.30% | 26.8만 |
|---|
| 2026.06.18 | ₩35,681 | ₩35,735 | ₩35,601 | ₩35,695 | +0.04% | 7.7만 |
|---|
| 2026.06.17 | ₩35,802 | ₩35,862 | ₩35,387 | ₩35,454 | -0.97% | 8.5만 |
|---|
| 2026.06.16 | ₩35,868 | ₩36,015 | ₩35,788 | ₩35,788 | -0.22% | 10.5만 |
|---|
| 2026.06.15 | ₩35,788 | ₩36,029 | ₩35,788 | ₩35,922 | +0.37% | 17.6만 |
|---|
| 2026.06.12 | ₩35,481 | ₩35,568 | ₩35,294 | ₩35,521 | +0.11% | 5.5만 |
|---|
| 2026.06.11 | ₩35,094 | ₩35,428 | ₩35,000 | ₩35,387 | +0.84% | 14.5만 |
|---|
| 2026.06.10 | ₩35,321 | ₩35,441 | ₩34,987 | ₩34,987 | -0.95% | 29.4만 |
|---|
| 2026.06.09 | ₩35,554 | ₩35,648 | ₩34,987 | ₩35,334 | -0.62% | 12.7만 |
|---|
| 2026.06.08 | ₩35,561 | ₩35,601 | ₩35,401 | ₩35,401 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩35,842 | ₩35,842 | ₩35,361 | ₩35,414 | -1.19% | 3.1만 |
|---|
| 2026.06.04 | ₩35,895 | ₩36,122 | ₩35,882 | ₩36,069 | +0.48% | 4.9만 |
|---|
| 2026.06.03 | ₩36,082 | ₩36,256 | ₩35,949 | ₩35,982 | -0.28% | 10.2만 |
|---|
| 2026.06.02 | ₩36,062 | ₩36,209 | ₩36,062 | ₩36,209 | +0.41% | 3.7만 |
|---|
| 2026.06.01 | ₩35,935 | ₩36,162 | ₩35,935 | ₩36,102 | +0.46% | 4.4만 |
|---|
| 2026.05.29 | ₩35,975 | ₩36,316 | ₩35,975 | ₩36,029 | +0.15% | 18.2만 |
|---|
| 2026.05.28 | ₩35,788 | ₩36,029 | ₩35,788 | ₩36,029 | +0.67% | 12.4만 |
|---|
| 2026.05.27 | ₩35,855 | ₩35,915 | ₩35,695 | ₩35,802 | -0.15% | 14.6만 |
|---|
| 2026.05.26 | ₩35,815 | ₩35,902 | ₩35,748 | ₩35,828 | +0.04% | 11만 |
|---|
| 2026.05.22 | ₩35,708 | ₩35,721 | ₩35,601 | ₩35,655 | -0.15% | 9.9만 |
|---|
| 2026.05.21 | ₩35,387 | ₩35,735 | ₩35,387 | ₩35,548 | +0.45% | 11.6만 |
|---|
| 2026.05.20 | ₩35,294 | ₩35,534 | ₩35,281 | ₩35,494 | +0.57% | 6.4만 |
|---|
| 2026.05.19 | ₩35,254 | ₩35,387 | ₩35,180 | ₩35,241 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩35,441 | ₩35,548 | ₩35,274 | ₩35,441 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩35,574 | ₩35,655 | ₩35,481 | ₩35,481 | -0.26% | 5만 |
|---|
| 2026.05.14 | ₩35,697 | ₩35,908 | ₩35,697 | ₩35,842 | +0.40% | 5.8만 |
|---|
| 2026.05.13 | ₩35,468 | ₩35,695 | ₩35,421 | ₩35,655 | +0.53% | 5.5만 |
|---|
| 2026.05.12 | ₩35,441 | ₩35,481 | ₩35,283 | ₩35,454 | +0.04% | 3.2만 |
|---|
| 2026.05.11 | ₩35,521 | ₩35,601 | ₩35,481 | ₩35,534 | +0.04% | 4만 |
|---|
| 2026.05.08 | ₩35,334 | ₩35,501 | ₩35,334 | ₩35,488 | +0.43% | 4.2만 |
|---|
| 2026.05.07 | ₩35,334 | ₩35,434 | ₩35,187 | ₩35,274 | -0.17% | 5만 |
|---|
| 2026.05.06 | ₩35,134 | ₩35,361 | ₩35,134 | ₩35,361 | +0.65% | 13.8만 |
|---|
| 2026.05.05 | ₩34,893 | ₩35,025 | ₩34,893 | ₩34,987 | +0.27% | 16.6만 |
|---|
| 2026.05.04 | ₩34,813 | ₩34,893 | ₩34,706 | ₩34,760 | -0.15% | 10.1만 |
|---|
| 2026.05.01 | ₩34,880 | ₩35,013 | ₩34,840 | ₩34,880 | 0.00% | 6.9만 |
|---|
| 2026.04.30 | ₩34,639 | ₩34,813 | ₩34,546 | ₩34,786 | +0.42% | 26.3만 |
|---|
| 2026.04.29 | ₩34,519 | ₩34,613 | ₩34,479 | ₩34,546 | +0.08% | 5.2만 |
|---|
| 2026.04.28 | ₩34,599 | ₩34,639 | ₩34,542 | ₩34,599 | 0.00% | 3.8만 |
|---|
| 2026.04.27 | ₩34,653 | ₩34,733 | ₩34,639 | ₩34,733 | +0.23% | 3.2만 |
|---|
| 2026.04.24 | ₩34,542 | ₩34,706 | ₩34,539 | ₩34,706 | +0.48% | 9.9만 |
|---|
| 2026.04.23 | ₩34,539 | ₩34,691 | ₩34,339 | ₩34,506 | -0.10% | 5.9만 |
|---|
| 2026.04.22 | ₩34,532 | ₩34,606 | ₩34,439 | ₩34,599 | +0.19% | 36.9만 |
|---|
| 2026.04.21 | ₩34,573 | ₩34,606 | ₩34,345 | ₩34,386 | -0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩34,532 | ₩34,546 | ₩34,471 | ₩34,479 | -0.15% | 6.1만 |
|---|
| 2026.04.17 | ₩34,399 | ₩34,626 | ₩34,399 | ₩34,532 | +0.39% | 14만 |
|---|
| 2026.04.16 | ₩34,239 | ₩34,332 | ₩34,184 | ₩34,265 | +0.08% | 11.6만 |
|---|
| 2026.04.15 | ₩34,105 | ₩34,252 | ₩34,065 | ₩34,252 | +0.43% | 16.5만 |
|---|
| 2026.04.14 | ₩33,838 | ₩34,092 | ₩33,838 | ₩34,092 | +0.75% | 7.1만 |
|---|
| 2026.04.13 | ₩33,571 | ₩33,811 | ₩33,557 | ₩33,798 | +0.68% | 5.8만 |
|---|
| 2026.04.10 | ₩33,637 | ₩33,691 | ₩33,584 | ₩33,651 | +0.04% | 14.1만 |
|---|
| 2026.04.09 | ₩33,477 | ₩33,691 | ₩33,464 | ₩33,624 | +0.44% | 11.9만 |
|---|
| 2026.04.08 | ₩33,584 | ₩33,584 | ₩33,437 | ₩33,509 | -0.22% | 8.2만 |
|---|
| 2026.04.07 | ₩33,103 | ₩33,170 | ₩33,010 | ₩33,153 | +0.15% | 5.9만 |
|---|
| 2026.04.06 | ₩33,036 | ₩33,170 | ₩33,036 | ₩33,103 | +0.20% | 6.3만 |
|---|
| 2026.04.02 | ₩32,968 | ₩33,130 | ₩32,916 | ₩33,124 | +0.47% | 8.6만 |
|---|
| 2026.04.01 | ₩33,090 | ₩33,223 | ₩33,063 | ₩33,096 | +0.02% | 19.5만 |
|---|
| 2026.03.31 | ₩32,762 | ₩33,023 | ₩32,749 | ₩32,996 | +0.71% | 54.3만 |
|---|
| 2026.03.30 | ₩32,742 | ₩32,769 | ₩32,582 | ₩32,673 | -0.21% | 17.5만 |
|---|
| 2026.03.27 | ₩32,769 | ₩32,823 | ₩32,650 | ₩32,689 | -0.24% | 7.2만 |
|---|
| 2026.03.26 | ₩32,996 | ₩33,250 | ₩32,809 | ₩32,809 | -0.57% | 8.5만 |
|---|
| 2026.03.25 | ₩33,170 | ₩33,230 | ₩33,116 | ₩33,137 | -0.10% | 4.1만 |
|---|
| 2026.03.24 | ₩33,036 | ₩33,157 | ₩32,970 | ₩33,063 | +0.08% | 7.7만 |
|---|
| 2026.03.23 | ₩33,092 | ₩33,263 | ₩33,090 | ₩33,157 | +0.19% | 5.7만 |
|---|
| 2026.03.20 | ₩33,170 | ₩33,170 | ₩32,903 | ₩32,956 | -0.64% | 5.4만 |
|---|
| 2026.03.19 | ₩33,170 | ₩33,243 | ₩33,090 | ₩33,183 | +0.04% | 4.8만 |
|---|
| 2026.03.18 | ₩33,437 | ₩33,462 | ₩33,267 | ₩33,267 | -0.51% | 9.2만 |
|---|
| 2026.03.17 | ₩33,557 | ₩33,584 | ₩33,476 | ₩33,517 | -0.12% | 20.3만 |
|---|
| 2026.03.16 | ₩33,424 | ₩33,531 | ₩33,397 | ₩33,410 | -0.04% | 12.2만 |
|---|
| 2026.03.13 | ₩33,450 | ₩33,540 | ₩33,310 | ₩33,317 | -0.40% | 8.5만 |
|---|
| 2026.03.12 | ₩33,517 | ₩33,544 | ₩33,424 | ₩33,437 | -0.24% | 14.3만 |
|---|
| 2026.03.11 | ₩33,718 | ₩33,744 | ₩33,597 | ₩33,640 | -0.23% | 5.7만 |
|---|
| 2026.03.10 | ₩33,675 | ₩33,851 | ₩33,644 | ₩33,718 | +0.13% | 27.1만 |
|---|
| 2026.03.09 | ₩33,437 | ₩33,905 | ₩33,410 | ₩33,744 | +0.92% | 22만 |
|---|
| 2026.03.06 | ₩33,588 | ₩33,715 | ₩33,557 | ₩33,651 | +0.19% | 13.3만 |
|---|
| 2026.03.05 | ₩33,784 | ₩33,838 | ₩33,651 | ₩33,768 | -0.05% | 7.1만 |
|---|
| 2026.03.04 | ₩33,771 | ₩33,985 | ₩33,744 | ₩33,851 | +0.24% | 9.2만 |
|---|
| 2026.03.03 | ₩33,637 | ₩33,824 | ₩33,564 | ₩33,758 | +0.36% | 8.3만 |
|---|
| 2026.03.02 | ₩33,691 | ₩33,985 | ₩33,691 | ₩33,905 | +0.63% | 4.2만 |
|---|
| 2026.02.27 | ₩33,824 | ₩33,918 | ₩33,824 | ₩33,903 | +0.23% | 33.6만 |
|---|
| 2026.02.26 | ₩34,012 | ₩34,037 | ₩33,851 | ₩33,959 | -0.15% | 9.1만 |
|---|
| 2026.02.25 | ₩33,985 | ₩34,132 | ₩33,985 | ₩34,038 | +0.16% | 6.7만 |
|---|
| 2026.02.24 | ₩33,784 | ₩33,971 | ₩33,784 | ₩33,958 | +0.51% | 9.6만 |
|---|
| 2026.02.23 | ₩34,012 | ₩34,012 | ₩33,758 | ₩33,851 | -0.47% | 6만 |
|---|
| 2026.02.20 | ₩33,784 | ₩34,012 | ₩33,784 | ₩33,931 | +0.43% | 6.8만 |
|---|
| 2026.02.19 | ₩33,878 | ₩33,931 | ₩33,811 | ₩33,871 | -0.02% | 6.9만 |
|---|
| 2026.02.18 | ₩33,838 | ₩33,985 | ₩33,838 | ₩33,865 | +0.08% | 10.2만 |
|---|
| 2026.02.17 | ₩33,758 | ₩33,891 | ₩33,678 | ₩33,771 | +0.04% | 30.2만 |
|---|
| 2026.02.13 | ₩33,838 | ₩34,012 | ₩33,784 | ₩33,865 | +0.08% | 11.3만 |
|---|
| 2026.02.12 | ₩34,105 | ₩34,128 | ₩33,798 | ₩33,838 | -0.78% | 5.4만 |
|---|
| 2026.02.11 | ₩34,158 | ₩34,426 | ₩34,038 | ₩34,092 | -0.20% | 14.3만 |
|---|
| 2026.02.10 | ₩34,172 | ₩34,211 | ₩34,092 | ₩34,152 | -0.06% | 15.8만 |
|---|
| 2026.02.09 | ₩34,012 | ₩34,212 | ₩34,012 | ₩34,158 | +0.43% | 14만 |
|---|
| 2026.02.06 | ₩33,784 | ₩34,060 | ₩33,784 | ₩34,060 | +0.81% | 16.5만 |
|---|
| 2026.02.05 | ₩33,851 | ₩33,851 | ₩33,637 | ₩33,764 | -0.26% | 40.8만 |
|---|
| 2026.02.04 | ₩33,931 | ₩34,018 | ₩33,807 | ₩33,918 | -0.04% | 11.5만 |
|---|
| 2026.02.03 | ₩34,158 | ₩34,158 | ₩33,838 | ₩33,931 | -0.66% | 8.7만 |
|---|
| 2026.02.02 | ₩34,049 | ₩34,200 | ₩34,049 | ₩34,158 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,065 | ₩34,145 | ₩33,931 | ₩34,078 | +0.04% | 9.9만 |
|---|
| 2026.01.29 | ₩34,158 | ₩34,158 | ₩33,865 | ₩34,145 | -0.04% | 17.8만 |
|---|
| 2026.01.28 | ₩34,158 | ₩34,259 | ₩34,118 | ₩34,165 | +0.02% | 12.7만 |
|---|
| 2026.01.27 | ₩34,092 | ₩34,172 | ₩34,065 | ₩34,172 | +0.24% | 13.6만 |
|---|
| 2026.01.26 | ₩33,891 | ₩34,098 | ₩33,891 | ₩33,985 | +0.28% | 15.2만 |
|---|
| 2026.01.23 | ₩33,878 | ₩33,985 | ₩33,878 | ₩33,945 | +0.20% | 9.6만 |
|---|
| 2026.01.22 | ₩33,918 | ₩33,998 | ₩33,838 | ₩33,905 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,691 | ₩33,918 | ₩33,636 | ₩33,811 | +0.36% | 23.7만 |
|---|
| 2026.01.20 | ₩33,711 | ₩33,824 | ₩33,584 | ₩33,604 | -0.32% | 5.6만 |
|---|
| 2026.01.16 | ₩34,065 | ₩34,065 | ₩33,957 | ₩33,995 | -0.20% | 3.5만 |
|---|
| 2026.01.15 | ₩34,105 | ₩34,138 | ₩33,985 | ₩34,012 | -0.27% | 6.6만 |
|---|
| 2026.01.14 | ₩34,038 | ₩34,038 | ₩33,891 | ₩34,012 | -0.08% | 8.7만 |
|---|
| 2026.01.13 | ₩34,158 | ₩34,158 | ₩34,018 | ₩34,058 | -0.29% | 8.3만 |
|---|
| 2026.01.12 | ₩33,958 | ₩34,172 | ₩33,958 | ₩34,092 | +0.39% | 6.5만 |
|---|
| 2026.01.09 | ₩34,025 | ₩34,145 | ₩33,975 | ₩34,132 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩33,985 | ₩34,025 | ₩33,945 | ₩33,986 | +0.00% | 3.6만 |
|---|
| 2026.01.07 | ₩34,038 | ₩34,132 | ₩33,971 | ₩33,971 | -0.20% | 6.3만 |
|---|
| 2026.01.06 | ₩33,891 | ₩34,098 | ₩33,891 | ₩34,012 | +0.35% | 9.1만 |
|---|
| 2026.01.05 | ₩33,851 | ₩33,991 | ₩33,851 | ₩33,878 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩33,838 | ₩33,891 | ₩33,704 | ₩33,838 | 0.00% | 12.3만 |
|---|
| 2025.12.31 | ₩33,865 | ₩33,898 | ₩33,678 | ₩33,678 | -0.55% | 8.6만 |
|---|
| 2025.12.30 | ₩33,918 | ₩34,158 | ₩33,878 | ₩33,878 | -0.12% | 17.8만 |
|---|
| 2025.12.29 | ₩33,891 | ₩33,971 | ₩33,891 | ₩33,945 | +0.16% | 10만 |
|---|
| 2025.12.26 | ₩34,052 | ₩34,078 | ₩33,997 | ₩34,018 | -0.10% | 2.4만 |
|---|
| 2025.12.24 | ₩33,945 | ₩34,068 | ₩33,931 | ₩34,052 | +0.31% | 4.5만 |
|---|
| 2025.12.23 | ₩33,784 | ₩33,958 | ₩33,784 | ₩33,919 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩33,878 | ₩34,005 | ₩33,878 | ₩33,971 | +0.28% | 10.5만 |
|---|
| 2025.12.19 | ₩33,711 | ₩33,871 | ₩33,711 | ₩33,824 | +0.34% | 8.1만 |
|---|
| 2025.12.18 | ₩33,718 | ₩33,824 | ₩33,660 | ₩33,704 | -0.04% | 11.3만 |
|---|
| 2025.12.17 | ₩33,731 | ₩33,918 | ₩33,477 | ₩33,477 | -0.75% | 14.3만 |
|---|
| 2025.12.16 | ₩33,905 | ₩33,905 | ₩33,651 | ₩33,811 | -0.28% | 13.4만 |
|---|
| 2025.12.15 | ₩33,945 | ₩34,399 | ₩33,796 | ₩33,798 | -0.43% | 7만 |
|---|
| 2025.12.12 | ₩34,105 | ₩34,192 | ₩33,816 | ₩33,878 | -0.67% | 9.9만 |
|---|
| 2025.12.11 | ₩34,025 | ₩34,178 | ₩33,945 | ₩34,178 | +0.45% | 7.2만 |
|---|
| 2025.12.10 | ₩33,958 | ₩34,118 | ₩33,909 | ₩34,065 | +0.31% | 5.2만 |
|---|
| 2025.12.09 | ₩33,918 | ₩34,078 | ₩33,918 | ₩33,998 | +0.24% | 14.5만 |
|---|
| 2025.12.08 | ₩34,012 | ₩34,025 | ₩33,905 | ₩33,971 | -0.12% | 9.3만 |
|---|
| 2025.12.05 | ₩34,085 | ₩34,145 | ₩33,995 | ₩34,032 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩33,998 | ₩34,025 | ₩33,925 | ₩33,985 | -0.04% | 8.3만 |
|---|
| 2025.12.03 | ₩33,851 | ₩34,036 | ₩33,851 | ₩33,991 | +0.41% | 8.6만 |
|---|
| 2025.12.02 | ₩33,931 | ₩34,012 | ₩33,878 | ₩33,878 | -0.16% | 15.9만 |
|---|
| 2025.12.01 | ₩33,865 | ₩33,965 | ₩33,851 | ₩33,905 | +0.12% | 6만 |
|---|
| 2025.11.28 | ₩33,851 | ₩34,065 | ₩33,851 | ₩33,958 | +0.32% | 1.9만 |
|---|
| 2025.11.26 | ₩33,869 | ₩33,998 | ₩33,838 | ₩33,943 | +0.22% | 10.9만 |
|---|
| 2025.11.25 | ₩33,584 | ₩33,784 | ₩33,504 | ₩33,784 | +0.60% | 30.7만 |
|---|
| 2025.11.24 | ₩33,464 | ₩33,664 | ₩33,464 | ₩33,624 | +0.48% | 7.7만 |
|---|
| 2025.11.21 | ₩33,237 | ₩33,517 | ₩33,210 | ₩33,344 | +0.32% | 6.6만 |
|---|
| 2025.11.20 | ₩33,718 | ₩34,025 | ₩33,210 | ₩33,223 | -1.47% | 9.3만 |
|---|
| 2025.11.19 | ₩33,370 | ₩33,544 | ₩33,370 | ₩33,444 | +0.22% | 8.7만 |
|---|
| 2025.11.18 | ₩33,370 | ₩33,504 | ₩33,313 | ₩33,410 | +0.12% | 9.9만 |
|---|
| 2025.11.17 | ₩33,604 | ₩33,744 | ₩33,437 | ₩33,544 | -0.18% | 6.9만 |
|---|
| 2025.11.14 | ₩33,517 | ₩33,831 | ₩33,517 | ₩33,678 | +0.48% | 7.7만 |
|---|
| 2025.11.13 | ₩33,865 | ₩33,891 | ₩33,651 | ₩33,704 | -0.47% | 7.7만 |
|---|
| 2025.11.12 | ₩34,145 | ₩34,205 | ₩33,914 | ₩34,025 | -0.35% | 7.1만 |
|---|
| 2025.11.11 | ₩33,867 | ₩33,985 | ₩33,811 | ₩33,971 | +0.31% | 19만 |
|---|
| 2025.11.10 | ₩33,718 | ₩33,938 | ₩33,718 | ₩33,851 | +0.40% | 12만 |
|---|
| 2025.11.07 | ₩33,517 | ₩33,611 | ₩33,386 | ₩33,604 | +0.26% | 14.2만 |
|---|
| 2025.11.06 | ₩33,784 | ₩33,804 | ₩33,597 | ₩33,624 | -0.47% | 9.1만 |
|---|
| 2025.11.05 | ₩33,718 | ₩33,878 | ₩33,708 | ₩33,758 | +0.12% | 5.8만 |
|---|
| 2025.11.04 | ₩33,784 | ₩33,918 | ₩33,758 | ₩33,764 | -0.06% | 6.2만 |
|---|
| 2025.11.03 | ₩34,025 | ₩34,038 | ₩33,905 | ₩33,971 | -0.16% | 12.2만 |
|---|
| 2025.10.31 | ₩34,012 | ₩34,092 | ₩33,891 | ₩33,958 | -0.16% | 31.6만 |
|---|
| 2025.10.30 | ₩33,945 | ₩34,038 | ₩33,871 | ₩33,905 | -0.12% | 9.8만 |
|---|
| 2025.10.29 | ₩34,158 | ₩34,199 | ₩33,994 | ₩34,118 | -0.12% | 221.6만 |
|---|
| 2025.10.28 | ₩34,052 | ₩34,169 | ₩33,981 | ₩34,105 | +0.16% | 19.6만 |
|---|
| 2025.10.27 | ₩33,865 | ₩33,998 | ₩33,824 | ₩33,998 | +0.39% | 8.8만 |
|---|
| 2025.10.24 | ₩33,704 | ₩33,731 | ₩33,636 | ₩33,678 | -0.08% | 5.5만 |
|---|
| 2025.10.23 | ₩33,410 | ₩33,544 | ₩33,380 | ₩33,544 | +0.40% | 15.6만 |
|---|
| 2025.10.22 | ₩33,464 | ₩33,491 | ₩33,234 | ₩33,377 | -0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩33,450 | ₩33,531 | ₩33,437 | ₩33,517 | +0.20% | 6.9만 |
|---|
| 2025.10.20 | ₩33,330 | ₩33,517 | ₩33,330 | ₩33,437 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩33,170 | ₩33,317 | ₩33,130 | ₩33,290 | +0.36% | 10만 |
|---|
| 2025.10.16 | ₩33,357 | ₩33,531 | ₩33,116 | ₩33,197 | -0.48% | 13.3만 |
|---|
| 2025.10.15 | ₩33,330 | ₩33,491 | ₩33,151 | ₩33,277 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩33,036 | ₩33,330 | ₩32,943 | ₩33,223 | +0.57% | 10.1만 |
|---|
| 2025.10.13 | ₩33,130 | ₩33,290 | ₩33,116 | ₩33,170 | +0.12% | 10.2만 |
|---|
| 2025.10.10 | ₩33,491 | ₩33,571 | ₩32,923 | ₩32,970 | -1.56% | 6.6만 |
|---|