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 | ₩30,662 | ₩30,720 | ₩30,662 | ₩30,720 | +0.19% | 2.3천 |
| 2026.10.08 | ₩30,461 | ₩30,595 | ₩30,461 | ₩30,485 | +0.08% | 2.8천 |
| 2026.10.07 | ₩30,964 | ₩30,964 | ₩30,608 | ₩30,620 | -1.11% | 6.8만 |
| 2026.10.06 | ₩31,279 | ₩31,279 | ₩31,197 | ₩31,197 | -0.26% | 600 |
| 2026.10.05 | ₩31,359 | ₩31,467 | ₩31,265 | ₩31,359 | 0.00% | 6천 |
| 2026.10.02 | ₩31,192 | ₩31,279 | ₩31,168 | ₩31,168 | -0.08% | 5.2천 |
| 2026.10.01 | ₩30,474 | ₩30,756 | ₩30,474 | ₩30,732 | +0.85% | 1천 |
| 2026.09.30 | ₩30,648 | ₩30,662 | ₩30,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,662 |
| +0.04% |
| 1.7천 |
| 2026.09.29 | ₩30,876 | ₩30,876 | ₩30,738 | ₩30,738 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩30,903 | ₩30,958 | ₩30,903 | ₩30,958 | +0.18% | 300 |
|---|
| 2026.09.25 | ₩31,131 | ₩31,131 | ₩31,062 | ₩31,062 | -0.22% | 500 |
|---|
| 2026.09.24 | ₩30,809 | ₩30,981 | ₩30,783 | ₩30,981 | +0.56% | 1.4천 |
|---|
| 2026.09.23 | ₩30,823 | ₩30,890 | ₩30,823 | ₩30,879 | +0.18% | 1천 |
|---|
| 2026.09.22 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,850 | ₩30,850 | ₩30,784 | ₩30,784 | -0.21% | 300 |
|---|
| 2026.09.18 | ₩30,541 | ₩30,678 | ₩30,494 | ₩30,678 | +0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩30,648 | ₩30,648 | ₩30,648 | ₩30,648 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩30,903 | ₩30,903 | ₩30,654 | ₩30,654 | -0.81% | 900 |
|---|
| 2026.09.15 | ₩30,532 | ₩30,532 | ₩30,532 | ₩30,532 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩30,957 | ₩31,037 | ₩30,876 | ₩30,898 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩31,319 | ₩31,359 | ₩31,319 | ₩31,329 | +0.03% | 700 |
|---|
| 2026.09.10 | ₩31,118 | ₩31,279 | ₩30,997 | ₩30,997 | -0.39% | 3.5천 |
|---|
| 2026.09.09 | ₩31,493 | ₩31,493 | ₩31,319 | ₩31,367 | -0.40% | 1.8천 |
|---|
| 2026.09.08 | ₩31,467 | ₩31,540 | ₩31,413 | ₩31,540 | +0.23% | 1.1천 |
|---|
| 2026.09.04 | ₩31,520 | ₩31,520 | ₩31,520 | ₩31,520 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩31,125 | ₩31,467 | ₩31,125 | ₩31,453 | +1.06% | 1.3천 |
|---|
| 2026.09.02 | ₩31,185 | ₩31,279 | ₩31,185 | ₩31,212 | +0.09% | 9.7천 |
|---|
| 2026.09.01 | ₩31,158 | ₩31,212 | ₩31,009 | ₩31,009 | -0.48% | 6.6만 |
|---|
| 2026.08.31 | ₩31,279 | ₩31,338 | ₩31,279 | ₩31,338 | +0.19% | 500 |
|---|
| 2026.08.28 | ₩31,923 | ₩31,923 | ₩31,534 | ₩31,534 | -1.22% | 500 |
|---|
| 2026.08.27 | ₩31,950 | ₩32,023 | ₩31,923 | ₩32,023 | +0.23% | 300 |
|---|
| 2026.08.26 | ₩31,936 | ₩32,030 | ₩31,882 | ₩32,005 | +0.21% | 2천 |
|---|
| 2026.08.25 | ₩31,775 | ₩31,775 | ₩31,628 | ₩31,727 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩31,849 | ₩31,849 | ₩31,688 | ₩31,688 | -0.51% | 2.5천 |
|---|
| 2026.08.21 | ₩31,909 | ₩31,990 | ₩31,654 | ₩31,983 | +0.23% | 2.9천 |
|---|
| 2026.08.20 | ₩31,950 | ₩31,963 | ₩31,695 | ₩31,713 | -0.74% | 5.7천 |
|---|
| 2026.08.19 | ₩32,352 | ₩32,419 | ₩32,231 | ₩32,231 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩32,781 | ₩32,781 | ₩32,513 | ₩32,597 | -0.56% | 1.2천 |
|---|
| 2026.08.17 | ₩33,137 | ₩33,236 | ₩33,137 | ₩33,236 | +0.30% | 1.7천 |
|---|
| 2026.08.14 | ₩32,982 | ₩33,090 | ₩32,982 | ₩33,087 | +0.32% | 5.4천 |
|---|
| 2026.08.13 | ₩33,157 | ₩33,157 | ₩32,801 | ₩32,801 | -1.07% | 4만 |
|---|
| 2026.08.12 | ₩33,023 | ₩33,023 | ₩33,002 | ₩33,002 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩33,076 | ₩33,076 | ₩32,697 | ₩32,697 | -1.15% | 4.5천 |
|---|
| 2026.08.10 | ₩32,875 | ₩32,875 | ₩32,741 | ₩32,741 | -0.41% | 5.8천 |
|---|
| 2026.08.07 | ₩32,996 | ₩33,157 | ₩32,922 | ₩32,964 | -0.10% | 2.6만 |
|---|
| 2026.08.06 | ₩33,197 | ₩33,358 | ₩32,844 | ₩32,844 | -1.06% | 2.8만 |
|---|
| 2026.08.05 | ₩33,693 | ₩33,814 | ₩33,322 | ₩33,322 | -1.10% | 3.7만 |
|---|
| 2026.08.04 | ₩33,331 | ₩33,693 | ₩33,331 | ₩33,636 | +0.91% | 2.3천 |
|---|
| 2026.08.03 | ₩33,143 | ₩33,209 | ₩33,143 | ₩33,209 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩32,888 | ₩32,888 | ₩32,785 | ₩32,785 | -0.31% | 300 |
|---|
| 2026.07.30 | ₩32,768 | ₩32,996 | ₩32,714 | ₩32,915 | +0.45% | 1.4천 |
|---|
| 2026.07.29 | ₩32,446 | ₩32,446 | ₩32,274 | ₩32,274 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩32,741 | ₩32,976 | ₩32,741 | ₩32,953 | +0.65% | 2.7천 |
|---|
| 2026.07.27 | ₩33,331 | ₩33,331 | ₩32,714 | ₩33,256 | -0.23% | 1.4천 |
|---|
| 2026.07.24 | ₩33,063 | ₩33,150 | ₩33,063 | ₩33,064 | +0.00% | 500 |
|---|
| 2026.07.23 | ₩32,955 | ₩33,130 | ₩32,955 | ₩33,090 | +0.41% | 4.6천 |
|---|
| 2026.07.22 | ₩33,277 | ₩33,277 | ₩33,162 | ₩33,162 | -0.35% | 1.9천 |
|---|
| 2026.07.21 | ₩33,103 | ₩33,418 | ₩33,103 | ₩33,418 | +0.95% | 500 |
|---|
| 2026.07.20 | ₩32,821 | ₩32,821 | ₩32,693 | ₩32,693 | -0.39% | 300 |
|---|
| 2026.07.17 | ₩32,969 | ₩33,023 | ₩32,906 | ₩32,906 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩33,304 | ₩33,371 | ₩33,070 | ₩33,070 | -0.70% | 3.8천 |
|---|
| 2026.07.15 | ₩33,103 | ₩33,116 | ₩32,996 | ₩33,009 | -0.28% | 8.7천 |
|---|
| 2026.07.14 | ₩33,184 | ₩33,184 | ₩33,063 | ₩33,112 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩33,251 | ₩33,291 | ₩33,005 | ₩33,005 | -0.74% | 4.9천 |
|---|
| 2026.07.10 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,760 | ₩33,801 | ₩33,703 | ₩33,703 | -0.17% | 300 |
|---|
| 2026.07.08 | ₩33,184 | ₩33,311 | ₩33,063 | ₩33,311 | +0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩33,289 | ₩33,452 | ₩33,289 | ₩33,452 | +0.49% | 900 |
|---|
| 2026.07.06 | ₩33,801 | ₩34,324 | ₩33,801 | ₩34,045 | +0.72% | 400 |
|---|
| 2026.07.02 | ₩33,465 | ₩33,707 | ₩33,465 | ₩33,707 | +0.72% | 1천 |
|---|
| 2026.07.01 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,565 | ₩34,941 | ₩34,565 | ₩34,934 | +1.07% | 1.9천 |
|---|
| 2026.06.29 | ₩34,780 | ₩34,798 | ₩34,482 | ₩34,482 | -0.86% | 3.1천 |
|---|
| 2026.06.26 | ₩34,525 | ₩34,739 | ₩34,498 | ₩34,646 | +0.35% | 1.4만 |
|---|
| 2026.06.25 | ₩34,485 | ₩34,753 | ₩34,485 | ₩34,753 | +0.78% | 5.2천 |
|---|
| 2026.06.24 | ₩33,780 | ₩34,377 | ₩33,733 | ₩34,055 | +0.81% | 9.6천 |
|---|
| 2026.06.23 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,398 | ₩33,767 | ₩33,398 | ₩33,767 | +1.10% | 800 |
|---|
| 2026.06.17 | ₩33,210 | ₩33,358 | ₩33,009 | ₩33,060 | -0.45% | 8.1천 |
|---|
| 2026.06.16 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,170 | ₩33,170 | ₩33,033 | ₩33,033 | -0.41% | 1.6천 |
|---|
| 2026.06.11 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,963 | ₩31,963 | ₩31,864 | ₩31,864 | -0.31% | 300 |
|---|
| 2026.06.09 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩31,402 | ₩31,402 | ₩31,402 | ₩31,402 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,554 | ₩31,554 | ₩31,554 | ₩31,554 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,306 | ₩31,306 | ₩31,173 | ₩31,173 | -0.42% | 200 |
|---|
| 2026.05.28 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,654 | ₩31,823 | ₩31,654 | ₩31,823 | +0.53% | 100 |
|---|
| 2026.05.22 | ₩31,131 | ₩31,172 | ₩31,131 | ₩31,158 | +0.09% | 600 |
|---|
| 2026.05.21 | ₩30,682 | ₩30,995 | ₩30,682 | ₩30,995 | +1.02% | 400 |
|---|
| 2026.05.20 | ₩31,091 | ₩31,091 | ₩31,091 | ₩31,091 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩30,729 | ₩30,890 | ₩30,573 | ₩30,573 | -0.51% | 1.1천 |
|---|
| 2026.05.18 | ₩30,945 | ₩30,945 | ₩30,945 | ₩30,945 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,212 | ₩31,212 | ₩31,001 | ₩31,001 | -0.67% | 1천 |
|---|
| 2026.05.14 | ₩31,607 | ₩31,607 | ₩31,607 | ₩31,607 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,333 | ₩31,410 | ₩31,333 | ₩31,410 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩31,668 | ₩31,668 | ₩31,661 | ₩31,661 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,668 | ₩31,768 | ₩31,648 | ₩31,768 | +0.32% | 500 |
|---|
| 2026.04.30 | ₩31,447 | ₩31,539 | ₩31,447 | ₩31,539 | +0.29% | 400 |
|---|
| 2026.04.29 | ₩30,809 | ₩30,843 | ₩30,809 | ₩30,843 | +0.11% | 300 |
|---|
| 2026.04.28 | ₩31,223 | ₩31,223 | ₩31,223 | ₩31,223 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,561 | ₩31,561 | ₩31,460 | ₩31,460 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩31,452 | ₩31,654 | ₩31,452 | ₩31,542 | +0.29% | 1.6천 |
|---|
| 2026.04.23 | ₩31,440 | ₩31,440 | ₩31,300 | ₩31,300 | -0.44% | 200 |
|---|
| 2026.04.22 | ₩31,185 | ₩31,239 | ₩31,092 | ₩31,092 | -0.30% | 900 |
|---|
| 2026.04.21 | ₩31,413 | ₩31,413 | ₩30,922 | ₩30,922 | -1.56% | 100 |
|---|
| 2026.04.20 | ₩31,252 | ₩31,252 | ₩31,177 | ₩31,177 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩31,346 | ₩31,467 | ₩31,212 | ₩31,231 | -0.37% | 400 |
|---|
| 2026.04.16 | ₩30,514 | ₩30,514 | ₩30,394 | ₩30,474 | -0.13% | 400 |
|---|
| 2026.04.15 | ₩30,581 | ₩30,581 | ₩30,412 | ₩30,492 | -0.29% | 700 |
|---|
| 2026.04.14 | ₩30,783 | ₩30,984 | ₩30,783 | ₩30,855 | +0.24% | 1천 |
|---|
| 2026.04.13 | ₩30,501 | ₩30,805 | ₩30,501 | ₩30,805 | +1.00% | 300 |
|---|
| 2026.04.10 | ₩30,447 | ₩30,447 | ₩30,273 | ₩30,339 | -0.36% | 700 |
|---|
| 2026.04.09 | ₩30,467 | ₩30,622 | ₩30,467 | ₩30,544 | +0.25% | 4천 |
|---|
| 2026.04.08 | ₩30,320 | ₩30,320 | ₩30,217 | ₩30,217 | -0.34% | 400 |
|---|
| 2026.04.07 | ₩28,972 | ₩29,015 | ₩28,972 | ₩29,015 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩28,878 | ₩28,878 | ₩28,859 | ₩28,859 | -0.07% | 300 |
|---|
| 2026.04.02 | ₩28,288 | ₩28,757 | ₩28,288 | ₩28,752 | +1.64% | 1.5천 |
|---|
| 2026.04.01 | ₩28,718 | ₩28,718 | ₩28,718 | ₩28,718 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,181 | ₩28,508 | ₩28,181 | ₩28,508 | +1.16% | 1.6천 |
|---|
| 2026.03.30 | ₩27,821 | ₩27,821 | ₩27,821 | ₩27,821 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,126 | ₩28,126 | ₩28,126 | ₩28,126 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩28,468 | ₩28,468 | ₩28,468 | ₩28,468 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,126 | ₩29,126 | ₩29,059 | ₩29,059 | -0.23% | 300 |
|---|
| 2026.03.24 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩28,582 | ₩28,582 | ₩28,582 | ₩28,582 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩28,033 | ₩28,033 | ₩27,765 | ₩27,881 | -0.54% | 8.2천 |
|---|
| 2026.03.19 | ₩28,502 | ₩28,502 | ₩28,493 | ₩28,493 | -0.03% | 1.1천 |
|---|
| 2026.03.18 | ₩28,610 | ₩28,610 | ₩28,323 | ₩28,323 | -1.00% | 400 |
|---|
| 2026.03.17 | ₩28,797 | ₩28,797 | ₩28,781 | ₩28,781 | -0.06% | 100 |
|---|
| 2026.03.16 | ₩28,501 | ₩28,501 | ₩28,501 | ₩28,501 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,113 | ₩28,167 | ₩28,066 | ₩28,146 | +0.11% | 1.4천 |
|---|
| 2026.03.12 | ₩28,270 | ₩28,270 | ₩28,270 | ₩28,270 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩28,704 | ₩28,824 | ₩28,704 | ₩28,824 | +0.42% | 800 |
|---|
| 2026.03.10 | ₩28,812 | ₩28,812 | ₩28,812 | ₩28,812 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,368 | ₩28,933 | ₩28,368 | ₩28,933 | +1.99% | 300 |
|---|
| 2026.03.06 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩30,206 | ₩30,219 | ₩30,172 | ₩30,172 | -0.11% | 600 |
|---|
| 2026.03.03 | ₩29,696 | ₩30,044 | ₩29,696 | ₩30,044 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩30,112 | ₩30,622 | ₩30,112 | ₩30,614 | +1.67% | 9.5천 |
|---|
| 2026.02.27 | ₩30,483 | ₩30,483 | ₩30,367 | ₩30,367 | -0.38% | 900 |
|---|
| 2026.02.26 | ₩30,992 | ₩30,992 | ₩30,992 | ₩30,992 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,703 | ₩30,703 | ₩30,703 | ₩30,703 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,192 | ₩30,353 | ₩30,174 | ₩30,353 | +0.53% | 1천 |
|---|
| 2026.02.23 | ₩30,139 | ₩30,139 | ₩30,097 | ₩30,097 | -0.14% | 100 |
|---|
| 2026.02.20 | ₩30,702 | ₩30,702 | ₩30,555 | ₩30,655 | -0.15% | 5.2천 |
|---|
| 2026.02.19 | ₩30,403 | ₩30,403 | ₩30,403 | ₩30,403 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩30,716 | ₩30,716 | ₩30,375 | ₩30,375 | -1.11% | 100 |
|---|
| 2026.02.17 | ₩30,273 | ₩30,380 | ₩30,273 | ₩30,301 | +0.09% | 300 |
|---|
| 2026.02.13 | ₩30,313 | ₩30,357 | ₩30,313 | ₩30,357 | +0.15% | 200 |
|---|
| 2026.02.12 | ₩30,675 | ₩30,675 | ₩30,070 | ₩30,070 | -1.97% | 500 |
|---|
| 2026.02.11 | ₩30,809 | ₩30,809 | ₩30,407 | ₩30,640 | -0.55% | 700 |
|---|
| 2026.02.10 | ₩30,595 | ₩30,754 | ₩30,587 | ₩30,587 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩30,729 | ₩30,876 | ₩30,716 | ₩30,823 | +0.31% | 700 |
|---|
| 2026.02.06 | ₩30,394 | ₩30,702 | ₩30,394 | ₩30,702 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩29,414 | ₩29,736 | ₩29,414 | ₩29,624 | +0.71% | 1천 |
|---|
| 2026.02.04 | ₩29,750 | ₩29,750 | ₩29,119 | ₩29,322 | -1.44% | 900 |
|---|
| 2026.02.03 | ₩29,911 | ₩29,911 | ₩29,602 | ₩29,703 | -0.70% | 1.4천 |
|---|
| 2026.02.02 | ₩29,589 | ₩30,044 | ₩29,589 | ₩29,979 | +1.32% | 500 |
|---|
| 2026.01.30 | ₩29,763 | ₩29,763 | ₩29,465 | ₩29,465 | -1.00% | 1.6천 |
|---|
| 2026.01.29 | ₩29,643 | ₩29,765 | ₩29,451 | ₩29,765 | +0.41% | 1.4천 |
|---|
| 2026.01.28 | ₩29,817 | ₩29,817 | ₩29,543 | ₩29,543 | -0.92% | 300 |
|---|
| 2026.01.27 | ₩29,710 | ₩29,750 | ₩29,629 | ₩29,687 | -0.08% | 1.3천 |
|---|
| 2026.01.26 | ₩30,125 | ₩30,125 | ₩29,978 | ₩30,096 | -0.10% | 500 |
|---|
| 2026.01.23 | ₩30,179 | ₩30,179 | ₩29,862 | ₩29,862 | -1.05% | 500 |
|---|
| 2026.01.22 | ₩30,501 | ₩30,501 | ₩30,337 | ₩30,337 | -0.54% | 300 |
|---|
| 2026.01.21 | ₩29,964 | ₩30,488 | ₩29,951 | ₩30,394 | +1.43% | 5천 |
|---|
| 2026.01.20 | ₩29,736 | ₩29,991 | ₩29,736 | ₩29,822 | +0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩30,072 | ₩30,125 | ₩29,978 | ₩30,085 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩29,857 | ₩30,125 | ₩29,857 | ₩30,073 | +0.72% | 2.3천 |
|---|
| 2026.01.14 | ₩29,649 | ₩32,325 | ₩29,421 | ₩29,669 | +0.07% | 15.3만 |
|---|
| 2026.01.13 | ₩29,616 | ₩31,051 | ₩29,535 | ₩29,609 | -0.02% | 7.7만 |
|---|
| 2026.01.12 | ₩29,534 | ₩29,534 | ₩29,534 | ₩29,534 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩29,254 | ₩29,254 | ₩29,228 | ₩29,228 | -0.09% | 200 |
|---|
| 2026.01.07 | ₩29,079 | ₩29,079 | ₩29,052 | ₩29,052 | -0.09% | 1.2천 |
|---|
| 2026.01.06 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩29,016 | ₩29,016 | ₩29,016 | ₩29,016 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,301 | ₩28,374 | ₩28,301 | ₩28,374 | +0.26% | 1.4천 |
|---|
| 2025.12.31 | ₩28,435 | ₩28,435 | ₩28,312 | ₩28,312 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩28,771 | ₩28,771 | ₩28,653 | ₩28,653 | -0.41% | 100 |
|---|
| 2025.12.29 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩28,985 | ₩29,068 | ₩28,985 | ₩29,068 | +0.29% | 400 |
|---|
| 2025.12.24 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,055 | ₩29,055 | ₩29,055 | ₩29,055 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩28,858 | ₩28,858 | ₩28,858 | ₩28,858 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,637 | ₩28,637 | ₩28,637 | ₩28,637 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,623 | ₩28,702 | ₩28,623 | ₩28,702 | +0.28% | 500 |
|---|
| 2025.12.15 | ₩28,811 | ₩28,811 | ₩28,764 | ₩28,765 | -0.16% | 900 |
|---|
| 2025.12.12 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩29,113 | ₩29,113 | ₩29,113 | ₩29,113 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,061 | ₩28,061 | ₩28,061 | ₩28,061 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,103 | ₩28,103 | ₩28,103 | ₩28,103 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,130 | ₩28,221 | ₩28,130 | ₩28,193 | +0.22% | 300 |
|---|
| 2025.12.03 | ₩28,042 | ₩28,042 | ₩28,042 | ₩28,042 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,751 | ₩27,751 | ₩27,751 | ₩27,751 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,698 | ₩27,698 | ₩27,698 | ₩27,698 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,042 | ₩28,042 | ₩28,042 | ₩28,042 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,089 | ₩28,089 | ₩28,089 | ₩28,089 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,046 | ₩28,046 | ₩28,046 | ₩28,046 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,335 | ₩27,517 | ₩27,335 | ₩27,517 | +0.66% | 100 |
|---|
| 2025.11.21 | ₩26,799 | ₩27,121 | ₩26,799 | ₩27,121 | +1.20% | 100 |
|---|
| 2025.11.20 | ₩26,521 | ₩26,521 | ₩26,521 | ₩26,521 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩27,201 | ₩27,201 | ₩26,967 | ₩26,967 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩26,571 | ₩27,054 | ₩26,571 | ₩26,979 | +1.53% | 1.9천 |
|---|
| 2025.11.17 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,349 | ₩27,368 | ₩27,349 | ₩27,368 | +0.07% | 900 |
|---|
| 2025.11.12 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,985 | ₩27,985 | ₩27,985 | ₩27,985 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩28,010 | ₩28,010 | ₩28,010 | ₩28,010 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,675 | ₩27,675 | ₩27,675 | ₩27,675 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,825 | ₩27,825 | ₩27,825 | ₩27,825 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,277 | ₩28,277 | ₩28,277 | ₩28,277 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩27,974 | ₩27,974 | ₩27,974 | ₩27,974 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩28,134 | ₩28,134 | ₩28,134 | ₩28,134 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,738 | ₩28,081 | ₩27,738 | ₩27,957 | +0.79% | 2.4천 |
|---|
| 2025.10.30 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,476 | ₩28,476 | ₩28,433 | ₩28,433 | -0.15% | 100 |
|---|
| 2025.10.27 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,865 | ₩28,865 | ₩28,763 | ₩28,763 | -0.35% | 300 |
|---|
| 2025.10.23 | ₩28,350 | ₩28,563 | ₩28,350 | ₩28,563 | +0.75% | 400 |
|---|
| 2025.10.22 | ₩28,274 | ₩28,274 | ₩28,176 | ₩28,176 | -0.35% | 200 |
|---|
| 2025.10.21 | ₩28,407 | ₩28,407 | ₩28,407 | ₩28,407 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,087 | ₩28,233 | ₩28,087 | ₩28,233 | +0.52% | 300 |
|---|
| 2025.10.17 | ₩27,805 | ₩27,805 | ₩27,794 | ₩27,794 | -0.04% | 6천 |
|---|
| 2025.10.16 | ₩27,837 | ₩27,837 | ₩27,837 | ₩27,837 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,301 | ₩28,301 | ₩28,120 | ₩28,120 | -0.64% | 100 |
|---|
| 2025.10.14 | ₩27,970 | ₩28,087 | ₩27,970 | ₩28,017 | +0.17% | 700 |
|---|
| 2025.10.13 | ₩27,694 | ₩27,694 | ₩27,694 | ₩27,694 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,200 | ₩27,200 | ₩27,200 | ₩27,200 | 0.00% | 100 |
|---|