시장 데이터를 불러오는 중
전체 종목
AAM Sawgrass US Small Cap Quality Growth ETF 과거 주가
AAM Sawgrass US Small Cap Quality Growth ETF · SAWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAM Sawgrass US Small Cap Quality Growth ETF · SAWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,578 | ₩30,635 | ₩30,578 | ₩30,635 | +0.19% | 2.3천 |
| 2026.10.08 | ₩30,377 | ₩30,511 | ₩30,377 | ₩30,401 | +0.08% | 2.8천 |
| 2026.10.07 | ₩30,878 | ₩30,878 | ₩30,524 | ₩30,536 | -1.11% | 6.8만 |
| 2026.10.06 | ₩31,193 | ₩31,193 | ₩31,111 | ₩31,111 | -0.26% | 600 |
| 2026.10.05 | ₩31,273 | ₩31,380 | ₩31,179 | ₩31,273 | 0.00% | 6천 |
| 2026.10.02 | ₩31,106 | ₩31,193 | ₩31,082 | ₩31,082 | -0.08% | 5.2천 |
| 2026.10.01 | ₩30,390 | ₩30,671 | ₩30,390 | ₩30,647 | +0.85% | 1천 |
| 2026.09.30 | ₩30,564 | ₩30,578 | ₩30,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,578 |
| +0.04% |
| 1.7천 |
| 2026.09.29 | ₩30,792 | ₩30,792 | ₩30,654 | ₩30,654 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩30,818 | ₩30,873 | ₩30,818 | ₩30,873 | +0.18% | 300 |
|---|
| 2026.09.25 | ₩31,046 | ₩31,046 | ₩30,976 | ₩30,976 | -0.22% | 500 |
|---|
| 2026.09.24 | ₩30,725 | ₩30,896 | ₩30,698 | ₩30,896 | +0.56% | 1.4천 |
|---|
| 2026.09.23 | ₩30,738 | ₩30,805 | ₩30,738 | ₩30,794 | +0.18% | 1천 |
|---|
| 2026.09.22 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,765 | ₩30,765 | ₩30,699 | ₩30,699 | -0.21% | 300 |
|---|
| 2026.09.18 | ₩30,457 | ₩30,594 | ₩30,410 | ₩30,594 | +0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩30,818 | ₩30,818 | ₩30,570 | ₩30,570 | -0.81% | 900 |
|---|
| 2026.09.15 | ₩30,448 | ₩30,448 | ₩30,448 | ₩30,448 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩30,872 | ₩30,952 | ₩30,792 | ₩30,813 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩31,233 | ₩31,273 | ₩31,233 | ₩31,242 | +0.03% | 700 |
|---|
| 2026.09.10 | ₩31,032 | ₩31,193 | ₩30,912 | ₩30,912 | -0.39% | 3.5천 |
|---|
| 2026.09.09 | ₩31,407 | ₩31,407 | ₩31,233 | ₩31,281 | -0.40% | 1.8천 |
|---|
| 2026.09.08 | ₩31,380 | ₩31,454 | ₩31,327 | ₩31,454 | +0.23% | 1.1천 |
|---|
| 2026.09.04 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩31,039 | ₩31,380 | ₩31,039 | ₩31,367 | +1.06% | 1.3천 |
|---|
| 2026.09.02 | ₩31,099 | ₩31,193 | ₩31,099 | ₩31,126 | +0.09% | 9.7천 |
|---|
| 2026.09.01 | ₩31,072 | ₩31,126 | ₩30,924 | ₩30,924 | -0.48% | 6.6만 |
|---|
| 2026.08.31 | ₩31,193 | ₩31,252 | ₩31,193 | ₩31,252 | +0.19% | 500 |
|---|
| 2026.08.28 | ₩31,835 | ₩31,835 | ₩31,447 | ₩31,447 | -1.22% | 500 |
|---|
| 2026.08.27 | ₩31,862 | ₩31,935 | ₩31,835 | ₩31,935 | +0.23% | 300 |
|---|
| 2026.08.26 | ₩31,848 | ₩31,942 | ₩31,795 | ₩31,916 | +0.21% | 2천 |
|---|
| 2026.08.25 | ₩31,688 | ₩31,688 | ₩31,541 | ₩31,640 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩31,761 | ₩31,761 | ₩31,601 | ₩31,601 | -0.51% | 2.5천 |
|---|
| 2026.08.21 | ₩31,822 | ₩31,902 | ₩31,567 | ₩31,895 | +0.23% | 2.9천 |
|---|
| 2026.08.20 | ₩31,862 | ₩31,875 | ₩31,607 | ₩31,626 | -0.74% | 5.7천 |
|---|
| 2026.08.19 | ₩32,263 | ₩32,330 | ₩32,143 | ₩32,143 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩32,691 | ₩32,691 | ₩32,423 | ₩32,508 | -0.56% | 1.2천 |
|---|
| 2026.08.17 | ₩33,045 | ₩33,144 | ₩33,045 | ₩33,144 | +0.30% | 1.7천 |
|---|
| 2026.08.14 | ₩32,892 | ₩32,999 | ₩32,892 | ₩32,996 | +0.32% | 5.4천 |
|---|
| 2026.08.13 | ₩33,065 | ₩33,065 | ₩32,711 | ₩32,711 | -1.07% | 4만 |
|---|
| 2026.08.12 | ₩32,932 | ₩32,932 | ₩32,912 | ₩32,912 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩32,985 | ₩32,985 | ₩32,607 | ₩32,607 | -1.15% | 4.5천 |
|---|
| 2026.08.10 | ₩32,785 | ₩32,785 | ₩32,651 | ₩32,651 | -0.41% | 5.8천 |
|---|
| 2026.08.07 | ₩32,905 | ₩33,065 | ₩32,831 | ₩32,873 | -0.10% | 2.6만 |
|---|
| 2026.08.06 | ₩33,106 | ₩33,266 | ₩32,754 | ₩32,754 | -1.06% | 2.8만 |
|---|
| 2026.08.05 | ₩33,601 | ₩33,721 | ₩33,230 | ₩33,230 | -1.10% | 3.7만 |
|---|
| 2026.08.04 | ₩33,239 | ₩33,601 | ₩33,239 | ₩33,543 | +0.91% | 2.3천 |
|---|
| 2026.08.03 | ₩33,052 | ₩33,118 | ₩33,052 | ₩33,118 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩32,798 | ₩32,798 | ₩32,695 | ₩32,695 | -0.31% | 300 |
|---|
| 2026.07.30 | ₩32,678 | ₩32,905 | ₩32,624 | ₩32,825 | +0.45% | 1.4천 |
|---|
| 2026.07.29 | ₩32,357 | ₩32,357 | ₩32,185 | ₩32,185 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩32,651 | ₩32,885 | ₩32,651 | ₩32,862 | +0.65% | 2.7천 |
|---|
| 2026.07.27 | ₩33,239 | ₩33,239 | ₩32,624 | ₩33,164 | -0.23% | 1.4천 |
|---|
| 2026.07.24 | ₩32,972 | ₩33,059 | ₩32,972 | ₩32,973 | +0.00% | 500 |
|---|
| 2026.07.23 | ₩32,865 | ₩33,039 | ₩32,865 | ₩32,999 | +0.41% | 4.6천 |
|---|
| 2026.07.22 | ₩33,186 | ₩33,186 | ₩33,071 | ₩33,071 | -0.35% | 1.9천 |
|---|
| 2026.07.21 | ₩33,012 | ₩33,326 | ₩33,012 | ₩33,326 | +0.95% | 500 |
|---|
| 2026.07.20 | ₩32,731 | ₩32,731 | ₩32,603 | ₩32,603 | -0.39% | 300 |
|---|
| 2026.07.17 | ₩32,878 | ₩32,932 | ₩32,815 | ₩32,815 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩33,213 | ₩33,279 | ₩32,979 | ₩32,979 | -0.70% | 3.8천 |
|---|
| 2026.07.15 | ₩33,012 | ₩33,025 | ₩32,905 | ₩32,918 | -0.28% | 8.7천 |
|---|
| 2026.07.14 | ₩33,092 | ₩33,092 | ₩32,972 | ₩33,021 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩33,159 | ₩33,199 | ₩32,914 | ₩32,914 | -0.74% | 4.9천 |
|---|
| 2026.07.10 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,667 | ₩33,708 | ₩33,610 | ₩33,610 | -0.17% | 300 |
|---|
| 2026.07.08 | ₩33,092 | ₩33,219 | ₩32,972 | ₩33,219 | +0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩33,198 | ₩33,360 | ₩33,198 | ₩33,360 | +0.49% | 900 |
|---|
| 2026.07.06 | ₩33,708 | ₩34,229 | ₩33,708 | ₩33,951 | +0.72% | 400 |
|---|
| 2026.07.02 | ₩33,373 | ₩33,614 | ₩33,373 | ₩33,614 | +0.72% | 1천 |
|---|
| 2026.07.01 | ₩34,435 | ₩34,435 | ₩34,435 | ₩34,435 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,470 | ₩34,844 | ₩34,470 | ₩34,838 | +1.07% | 1.9천 |
|---|
| 2026.06.29 | ₩34,684 | ₩34,703 | ₩34,387 | ₩34,387 | -0.86% | 3.1천 |
|---|
| 2026.06.26 | ₩34,430 | ₩34,644 | ₩34,403 | ₩34,550 | +0.35% | 1.4만 |
|---|
| 2026.06.25 | ₩34,390 | ₩34,657 | ₩34,390 | ₩34,657 | +0.78% | 5.2천 |
|---|
| 2026.06.24 | ₩33,687 | ₩34,283 | ₩33,641 | ₩33,962 | +0.81% | 9.6천 |
|---|
| 2026.06.23 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,306 | ₩33,674 | ₩33,306 | ₩33,674 | +1.10% | 800 |
|---|
| 2026.06.17 | ₩33,119 | ₩33,266 | ₩32,918 | ₩32,969 | -0.45% | 8.1천 |
|---|
| 2026.06.16 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,079 | ₩33,079 | ₩32,942 | ₩32,942 | -0.41% | 1.6천 |
|---|
| 2026.06.11 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,875 | ₩31,875 | ₩31,776 | ₩31,776 | -0.31% | 300 |
|---|
| 2026.06.09 | ₩31,977 | ₩31,977 | ₩31,977 | ₩31,977 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,467 | ₩31,467 | ₩31,467 | ₩31,467 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,220 | ₩31,220 | ₩31,087 | ₩31,087 | -0.42% | 200 |
|---|
| 2026.05.28 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,567 | ₩31,736 | ₩31,567 | ₩31,736 | +0.53% | 100 |
|---|
| 2026.05.22 | ₩31,046 | ₩31,086 | ₩31,046 | ₩31,072 | +0.09% | 600 |
|---|
| 2026.05.21 | ₩30,598 | ₩30,909 | ₩30,598 | ₩30,909 | +1.02% | 400 |
|---|
| 2026.05.20 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩30,644 | ₩30,805 | ₩30,489 | ₩30,489 | -0.51% | 1.1천 |
|---|
| 2026.05.18 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,126 | ₩31,126 | ₩30,916 | ₩30,916 | -0.67% | 1천 |
|---|
| 2026.05.14 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,246 | ₩31,324 | ₩31,246 | ₩31,324 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩31,581 | ₩31,581 | ₩31,574 | ₩31,574 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,777 | ₩31,777 | ₩31,777 | ₩31,777 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩31,456 | ₩31,456 | ₩31,456 | ₩31,456 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,581 | ₩31,681 | ₩31,561 | ₩31,681 | +0.32% | 500 |
|---|
| 2026.04.30 | ₩31,360 | ₩31,452 | ₩31,360 | ₩31,452 | +0.29% | 400 |
|---|
| 2026.04.29 | ₩30,725 | ₩30,758 | ₩30,725 | ₩30,758 | +0.11% | 300 |
|---|
| 2026.04.28 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,474 | ₩31,474 | ₩31,373 | ₩31,373 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩31,365 | ₩31,567 | ₩31,365 | ₩31,455 | +0.29% | 1.6천 |
|---|
| 2026.04.23 | ₩31,353 | ₩31,353 | ₩31,214 | ₩31,214 | -0.44% | 200 |
|---|
| 2026.04.22 | ₩31,099 | ₩31,153 | ₩31,007 | ₩31,007 | -0.30% | 900 |
|---|
| 2026.04.21 | ₩31,327 | ₩31,327 | ₩30,837 | ₩30,837 | -1.56% | 100 |
|---|
| 2026.04.20 | ₩31,166 | ₩31,166 | ₩31,091 | ₩31,091 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩31,260 | ₩31,380 | ₩31,126 | ₩31,145 | -0.37% | 400 |
|---|
| 2026.04.16 | ₩30,430 | ₩30,430 | ₩30,310 | ₩30,390 | -0.13% | 400 |
|---|
| 2026.04.15 | ₩30,497 | ₩30,497 | ₩30,329 | ₩30,408 | -0.29% | 700 |
|---|
| 2026.04.14 | ₩30,698 | ₩30,899 | ₩30,698 | ₩30,770 | +0.24% | 1천 |
|---|
| 2026.04.13 | ₩30,417 | ₩30,721 | ₩30,417 | ₩30,721 | +1.00% | 300 |
|---|
| 2026.04.10 | ₩30,364 | ₩30,364 | ₩30,190 | ₩30,255 | -0.36% | 700 |
|---|
| 2026.04.09 | ₩30,384 | ₩30,537 | ₩30,384 | ₩30,460 | +0.25% | 4천 |
|---|
| 2026.04.08 | ₩30,236 | ₩30,236 | ₩30,133 | ₩30,133 | -0.34% | 400 |
|---|
| 2026.04.07 | ₩28,892 | ₩28,935 | ₩28,892 | ₩28,935 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩28,799 | ₩28,799 | ₩28,780 | ₩28,780 | -0.07% | 300 |
|---|
| 2026.04.02 | ₩28,210 | ₩28,678 | ₩28,210 | ₩28,673 | +1.64% | 1.5천 |
|---|
| 2026.04.01 | ₩28,639 | ₩28,639 | ₩28,639 | ₩28,639 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,103 | ₩28,429 | ₩28,103 | ₩28,429 | +1.16% | 1.6천 |
|---|
| 2026.03.30 | ₩27,744 | ₩27,744 | ₩27,744 | ₩27,744 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,048 | ₩28,048 | ₩28,048 | ₩28,048 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩28,389 | ₩28,389 | ₩28,389 | ₩28,389 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,046 | ₩29,046 | ₩28,979 | ₩28,979 | -0.23% | 300 |
|---|
| 2026.03.24 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩28,503 | ₩28,503 | ₩28,503 | ₩28,503 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩27,956 | ₩27,956 | ₩27,688 | ₩27,805 | -0.54% | 8.2천 |
|---|
| 2026.03.19 | ₩28,424 | ₩28,424 | ₩28,415 | ₩28,415 | -0.03% | 1.1천 |
|---|
| 2026.03.18 | ₩28,531 | ₩28,531 | ₩28,245 | ₩28,245 | -1.00% | 400 |
|---|
| 2026.03.17 | ₩28,718 | ₩28,718 | ₩28,702 | ₩28,702 | -0.06% | 100 |
|---|
| 2026.03.16 | ₩28,423 | ₩28,423 | ₩28,423 | ₩28,423 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,036 | ₩28,090 | ₩27,989 | ₩28,068 | +0.11% | 1.4천 |
|---|
| 2026.03.12 | ₩28,193 | ₩28,193 | ₩28,193 | ₩28,193 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩28,625 | ₩28,745 | ₩28,625 | ₩28,745 | +0.42% | 800 |
|---|
| 2026.03.10 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,290 | ₩28,853 | ₩28,290 | ₩28,853 | +1.99% | 300 |
|---|
| 2026.03.06 | ₩28,571 | ₩28,571 | ₩28,571 | ₩28,571 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩30,123 | ₩30,136 | ₩30,089 | ₩30,089 | -0.11% | 600 |
|---|
| 2026.03.03 | ₩29,614 | ₩29,961 | ₩29,614 | ₩29,961 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩30,029 | ₩30,537 | ₩30,029 | ₩30,529 | +1.67% | 9.5천 |
|---|
| 2026.02.27 | ₩30,400 | ₩30,400 | ₩30,283 | ₩30,283 | -0.38% | 900 |
|---|
| 2026.02.26 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,109 | ₩30,270 | ₩30,091 | ₩30,270 | +0.53% | 1천 |
|---|
| 2026.02.23 | ₩30,056 | ₩30,056 | ₩30,014 | ₩30,014 | -0.14% | 100 |
|---|
| 2026.02.20 | ₩30,618 | ₩30,618 | ₩30,471 | ₩30,571 | -0.15% | 5.2천 |
|---|
| 2026.02.19 | ₩30,319 | ₩30,319 | ₩30,319 | ₩30,319 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩30,631 | ₩30,631 | ₩30,291 | ₩30,291 | -1.11% | 100 |
|---|
| 2026.02.17 | ₩30,190 | ₩30,297 | ₩30,190 | ₩30,218 | +0.09% | 300 |
|---|
| 2026.02.13 | ₩30,230 | ₩30,274 | ₩30,230 | ₩30,274 | +0.15% | 200 |
|---|
| 2026.02.12 | ₩30,591 | ₩30,591 | ₩29,988 | ₩29,988 | -1.97% | 500 |
|---|
| 2026.02.11 | ₩30,725 | ₩30,725 | ₩30,323 | ₩30,556 | -0.55% | 700 |
|---|
| 2026.02.10 | ₩30,511 | ₩30,670 | ₩30,503 | ₩30,503 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩30,644 | ₩30,792 | ₩30,631 | ₩30,738 | +0.31% | 700 |
|---|
| 2026.02.06 | ₩30,310 | ₩30,618 | ₩30,310 | ₩30,618 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩29,334 | ₩29,655 | ₩29,334 | ₩29,542 | +0.71% | 1천 |
|---|
| 2026.02.04 | ₩29,668 | ₩29,668 | ₩29,039 | ₩29,241 | -1.44% | 900 |
|---|
| 2026.02.03 | ₩29,828 | ₩29,828 | ₩29,521 | ₩29,621 | -0.70% | 1.4천 |
|---|
| 2026.02.02 | ₩29,507 | ₩29,961 | ₩29,507 | ₩29,897 | +1.32% | 500 |
|---|
| 2026.01.30 | ₩29,681 | ₩29,681 | ₩29,384 | ₩29,384 | -1.00% | 1.6천 |
|---|
| 2026.01.29 | ₩29,561 | ₩29,683 | ₩29,370 | ₩29,683 | +0.41% | 1.4천 |
|---|
| 2026.01.28 | ₩29,735 | ₩29,735 | ₩29,462 | ₩29,462 | -0.92% | 300 |
|---|
| 2026.01.27 | ₩29,628 | ₩29,668 | ₩29,548 | ₩29,605 | -0.08% | 1.3천 |
|---|
| 2026.01.26 | ₩30,042 | ₩30,042 | ₩29,895 | ₩30,013 | -0.10% | 500 |
|---|
| 2026.01.23 | ₩30,096 | ₩30,096 | ₩29,780 | ₩29,780 | -1.05% | 500 |
|---|
| 2026.01.22 | ₩30,417 | ₩30,417 | ₩30,254 | ₩30,254 | -0.54% | 300 |
|---|
| 2026.01.21 | ₩29,882 | ₩30,404 | ₩29,869 | ₩30,310 | +1.43% | 5천 |
|---|
| 2026.01.20 | ₩29,655 | ₩29,909 | ₩29,655 | ₩29,740 | +0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩29,989 | ₩30,042 | ₩29,895 | ₩30,002 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩29,775 | ₩30,042 | ₩29,775 | ₩29,990 | +0.72% | 2.3천 |
|---|
| 2026.01.14 | ₩29,568 | ₩32,236 | ₩29,340 | ₩29,588 | +0.07% | 15.3만 |
|---|
| 2026.01.13 | ₩29,534 | ₩30,965 | ₩29,454 | ₩29,528 | -0.02% | 7.7만 |
|---|
| 2026.01.12 | ₩29,453 | ₩29,453 | ₩29,453 | ₩29,453 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,318 | ₩29,318 | ₩29,318 | ₩29,318 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩29,173 | ₩29,173 | ₩29,148 | ₩29,148 | -0.09% | 200 |
|---|
| 2026.01.07 | ₩28,999 | ₩28,999 | ₩28,972 | ₩28,972 | -0.09% | 1.2천 |
|---|
| 2026.01.06 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩28,936 | ₩28,936 | ₩28,936 | ₩28,936 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,223 | ₩28,296 | ₩28,223 | ₩28,296 | +0.26% | 1.4천 |
|---|
| 2025.12.31 | ₩28,357 | ₩28,357 | ₩28,234 | ₩28,234 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩28,692 | ₩28,692 | ₩28,574 | ₩28,574 | -0.41% | 100 |
|---|
| 2025.12.29 | ₩28,861 | ₩28,861 | ₩28,861 | ₩28,861 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩28,906 | ₩28,988 | ₩28,906 | ₩28,988 | +0.29% | 400 |
|---|
| 2025.12.24 | ₩28,996 | ₩28,996 | ₩28,996 | ₩28,996 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,975 | ₩28,975 | ₩28,975 | ₩28,975 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,039 | ₩29,039 | ₩29,039 | ₩29,039 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,558 | ₩28,558 | ₩28,558 | ₩28,558 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩28,309 | ₩28,309 | ₩28,309 | ₩28,309 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,544 | ₩28,623 | ₩28,544 | ₩28,623 | +0.28% | 500 |
|---|
| 2025.12.15 | ₩28,732 | ₩28,732 | ₩28,685 | ₩28,686 | -0.16% | 900 |
|---|
| 2025.12.12 | ₩28,725 | ₩28,725 | ₩28,725 | ₩28,725 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,524 | ₩28,524 | ₩28,524 | ₩28,524 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,100 | ₩28,100 | ₩28,100 | ₩28,100 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,052 | ₩28,143 | ₩28,052 | ₩28,115 | +0.22% | 300 |
|---|
| 2025.12.03 | ₩27,965 | ₩27,965 | ₩27,965 | ₩27,965 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,675 | ₩27,675 | ₩27,675 | ₩27,675 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,621 | ₩27,621 | ₩27,621 | ₩27,621 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩27,965 | ₩27,965 | ₩27,965 | ₩27,965 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,012 | ₩28,012 | ₩28,012 | ₩28,012 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,260 | ₩27,441 | ₩27,260 | ₩27,441 | +0.66% | 100 |
|---|
| 2025.11.21 | ₩26,725 | ₩27,046 | ₩26,725 | ₩27,046 | +1.20% | 100 |
|---|
| 2025.11.20 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩27,127 | ₩27,127 | ₩26,892 | ₩26,892 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩26,498 | ₩26,979 | ₩26,498 | ₩26,904 | +1.53% | 1.9천 |
|---|
| 2025.11.17 | ₩26,888 | ₩26,888 | ₩26,888 | ₩26,888 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,426 | ₩27,426 | ₩27,426 | ₩27,426 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,274 | ₩27,292 | ₩27,274 | ₩27,292 | +0.07% | 900 |
|---|
| 2025.11.12 | ₩27,948 | ₩27,948 | ₩27,948 | ₩27,948 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,908 | ₩27,908 | ₩27,908 | ₩27,908 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,933 | ₩27,933 | ₩27,933 | ₩27,933 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,749 | ₩27,749 | ₩27,749 | ₩27,749 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,199 | ₩28,199 | ₩28,199 | ₩28,199 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩27,897 | ₩27,897 | ₩27,897 | ₩27,897 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩28,056 | ₩28,056 | ₩28,056 | ₩28,056 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,662 | ₩28,004 | ₩27,662 | ₩27,880 | +0.79% | 2.4천 |
|---|
| 2025.10.30 | ₩27,983 | ₩27,983 | ₩27,983 | ₩27,983 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩28,099 | ₩28,099 | ₩28,099 | ₩28,099 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,397 | ₩28,397 | ₩28,354 | ₩28,354 | -0.15% | 100 |
|---|
| 2025.10.27 | ₩28,626 | ₩28,626 | ₩28,626 | ₩28,626 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,785 | ₩28,785 | ₩28,683 | ₩28,683 | -0.35% | 300 |
|---|
| 2025.10.23 | ₩28,272 | ₩28,484 | ₩28,272 | ₩28,484 | +0.75% | 400 |
|---|
| 2025.10.22 | ₩28,197 | ₩28,197 | ₩28,099 | ₩28,099 | -0.35% | 200 |
|---|
| 2025.10.21 | ₩28,329 | ₩28,329 | ₩28,329 | ₩28,329 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,009 | ₩28,155 | ₩28,009 | ₩28,155 | +0.52% | 300 |
|---|
| 2025.10.17 | ₩27,728 | ₩27,728 | ₩27,718 | ₩27,718 | -0.04% | 6천 |
|---|
| 2025.10.16 | ₩27,761 | ₩27,761 | ₩27,761 | ₩27,761 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,223 | ₩28,223 | ₩28,043 | ₩28,043 | -0.64% | 100 |
|---|
| 2025.10.14 | ₩27,893 | ₩28,009 | ₩27,893 | ₩27,940 | +0.17% | 700 |
|---|
| 2025.10.13 | ₩27,617 | ₩27,617 | ₩27,617 | ₩27,617 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,125 | ₩27,125 | ₩27,125 | ₩27,125 | 0.00% | 100 |
|---|