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 | ₩30,658 | ₩30,716 | ₩30,658 | ₩30,716 | +0.19% | 2.3천 |
| 2026.10.08 | ₩30,457 | ₩30,591 | ₩30,457 | ₩30,481 | +0.08% | 2.8천 |
| 2026.10.07 | ₩30,960 | ₩30,960 | ₩30,605 | ₩30,617 | -1.11% | 6.8만 |
| 2026.10.06 | ₩31,275 | ₩31,275 | ₩31,194 | ₩31,194 | -0.26% | 600 |
| 2026.10.05 | ₩31,356 | ₩31,463 | ₩31,262 | ₩31,356 | 0.00% | 6천 |
| 2026.10.02 | ₩31,188 | ₩31,275 | ₩31,164 | ₩31,164 | -0.08% | 5.2천 |
| 2026.10.01 | ₩30,471 | ₩30,752 | ₩30,471 | ₩30,728 | +0.85% | 1천 |
| 2026.09.30 | ₩30,645 | ₩30,658 | ₩30,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,658 |
| +0.04% |
| 1.7천 |
| 2026.09.29 | ₩30,873 | ₩30,873 | ₩30,735 | ₩30,735 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩30,900 | ₩30,955 | ₩30,900 | ₩30,955 | +0.18% | 300 |
|---|
| 2026.09.25 | ₩31,128 | ₩31,128 | ₩31,058 | ₩31,058 | -0.22% | 500 |
|---|
| 2026.09.24 | ₩30,806 | ₩30,978 | ₩30,779 | ₩30,978 | +0.56% | 1.4천 |
|---|
| 2026.09.23 | ₩30,819 | ₩30,886 | ₩30,819 | ₩30,876 | +0.18% | 1천 |
|---|
| 2026.09.22 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,846 | ₩30,846 | ₩30,781 | ₩30,781 | -0.21% | 300 |
|---|
| 2026.09.18 | ₩30,538 | ₩30,675 | ₩30,491 | ₩30,675 | +0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩30,645 | ₩30,645 | ₩30,645 | ₩30,645 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩30,900 | ₩30,900 | ₩30,650 | ₩30,650 | -0.81% | 900 |
|---|
| 2026.09.15 | ₩30,528 | ₩30,528 | ₩30,528 | ₩30,528 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩30,954 | ₩31,034 | ₩30,873 | ₩30,895 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩31,316 | ₩31,356 | ₩31,316 | ₩31,325 | +0.03% | 700 |
|---|
| 2026.09.10 | ₩31,114 | ₩31,275 | ₩30,994 | ₩30,994 | -0.39% | 3.5천 |
|---|
| 2026.09.09 | ₩31,490 | ₩31,490 | ₩31,316 | ₩31,364 | -0.40% | 1.8천 |
|---|
| 2026.09.08 | ₩31,463 | ₩31,537 | ₩31,409 | ₩31,537 | +0.23% | 1.1천 |
|---|
| 2026.09.04 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩31,121 | ₩31,463 | ₩31,121 | ₩31,450 | +1.06% | 1.3천 |
|---|
| 2026.09.02 | ₩31,182 | ₩31,275 | ₩31,182 | ₩31,208 | +0.09% | 9.7천 |
|---|
| 2026.09.01 | ₩31,155 | ₩31,208 | ₩31,006 | ₩31,006 | -0.48% | 6.6만 |
|---|
| 2026.08.31 | ₩31,275 | ₩31,334 | ₩31,275 | ₩31,334 | +0.19% | 500 |
|---|
| 2026.08.28 | ₩31,919 | ₩31,919 | ₩31,530 | ₩31,530 | -1.22% | 500 |
|---|
| 2026.08.27 | ₩31,946 | ₩32,020 | ₩31,919 | ₩32,020 | +0.23% | 300 |
|---|
| 2026.08.26 | ₩31,933 | ₩32,026 | ₩31,879 | ₩32,001 | +0.21% | 2천 |
|---|
| 2026.08.25 | ₩31,772 | ₩31,772 | ₩31,624 | ₩31,723 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩31,845 | ₩31,845 | ₩31,684 | ₩31,684 | -0.51% | 2.5천 |
|---|
| 2026.08.21 | ₩31,906 | ₩31,986 | ₩31,651 | ₩31,979 | +0.23% | 2.9천 |
|---|
| 2026.08.20 | ₩31,946 | ₩31,959 | ₩31,691 | ₩31,710 | -0.74% | 5.7천 |
|---|
| 2026.08.19 | ₩32,348 | ₩32,415 | ₩32,228 | ₩32,228 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩32,777 | ₩32,777 | ₩32,509 | ₩32,594 | -0.56% | 1.2천 |
|---|
| 2026.08.17 | ₩33,133 | ₩33,232 | ₩33,133 | ₩33,232 | +0.30% | 1.7천 |
|---|
| 2026.08.14 | ₩32,979 | ₩33,086 | ₩32,979 | ₩33,083 | +0.32% | 5.4천 |
|---|
| 2026.08.13 | ₩33,153 | ₩33,153 | ₩32,798 | ₩32,798 | -1.07% | 4만 |
|---|
| 2026.08.12 | ₩33,019 | ₩33,019 | ₩32,999 | ₩32,999 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩33,073 | ₩33,073 | ₩32,693 | ₩32,693 | -1.15% | 4.5천 |
|---|
| 2026.08.10 | ₩32,871 | ₩32,871 | ₩32,737 | ₩32,737 | -0.41% | 5.8천 |
|---|
| 2026.08.07 | ₩32,992 | ₩33,153 | ₩32,918 | ₩32,960 | -0.10% | 2.6만 |
|---|
| 2026.08.06 | ₩33,193 | ₩33,354 | ₩32,840 | ₩32,840 | -1.06% | 2.8만 |
|---|
| 2026.08.05 | ₩33,689 | ₩33,810 | ₩33,318 | ₩33,318 | -1.10% | 3.7만 |
|---|
| 2026.08.04 | ₩33,327 | ₩33,689 | ₩33,327 | ₩33,632 | +0.91% | 2.3천 |
|---|
| 2026.08.03 | ₩33,140 | ₩33,205 | ₩33,140 | ₩33,205 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩32,885 | ₩32,885 | ₩32,781 | ₩32,781 | -0.31% | 300 |
|---|
| 2026.07.30 | ₩32,764 | ₩32,992 | ₩32,710 | ₩32,912 | +0.45% | 1.4천 |
|---|
| 2026.07.29 | ₩32,442 | ₩32,442 | ₩32,271 | ₩32,271 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩32,737 | ₩32,972 | ₩32,737 | ₩32,949 | +0.65% | 2.7천 |
|---|
| 2026.07.27 | ₩33,327 | ₩33,327 | ₩32,710 | ₩33,252 | -0.23% | 1.4천 |
|---|
| 2026.07.24 | ₩33,059 | ₩33,146 | ₩33,059 | ₩33,060 | +0.00% | 500 |
|---|
| 2026.07.23 | ₩32,952 | ₩33,126 | ₩32,952 | ₩33,086 | +0.41% | 4.6천 |
|---|
| 2026.07.22 | ₩33,274 | ₩33,274 | ₩33,158 | ₩33,158 | -0.35% | 1.9천 |
|---|
| 2026.07.21 | ₩33,099 | ₩33,415 | ₩33,099 | ₩33,415 | +0.95% | 500 |
|---|
| 2026.07.20 | ₩32,818 | ₩32,818 | ₩32,689 | ₩32,689 | -0.39% | 300 |
|---|
| 2026.07.17 | ₩32,965 | ₩33,019 | ₩32,902 | ₩32,902 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩33,301 | ₩33,368 | ₩33,066 | ₩33,066 | -0.70% | 3.8천 |
|---|
| 2026.07.15 | ₩33,099 | ₩33,113 | ₩32,992 | ₩33,005 | -0.28% | 8.7천 |
|---|
| 2026.07.14 | ₩33,180 | ₩33,180 | ₩33,059 | ₩33,109 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩33,247 | ₩33,287 | ₩33,001 | ₩33,001 | -0.74% | 4.9천 |
|---|
| 2026.07.10 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,756 | ₩33,797 | ₩33,699 | ₩33,699 | -0.17% | 300 |
|---|
| 2026.07.08 | ₩33,180 | ₩33,307 | ₩33,059 | ₩33,307 | +0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩33,286 | ₩33,448 | ₩33,286 | ₩33,448 | +0.49% | 900 |
|---|
| 2026.07.06 | ₩33,797 | ₩34,320 | ₩33,797 | ₩34,041 | +0.72% | 400 |
|---|
| 2026.07.02 | ₩33,461 | ₩33,703 | ₩33,461 | ₩33,703 | +0.72% | 1천 |
|---|
| 2026.07.01 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,561 | ₩34,937 | ₩34,561 | ₩34,930 | +1.07% | 1.9천 |
|---|
| 2026.06.29 | ₩34,776 | ₩34,795 | ₩34,478 | ₩34,478 | -0.86% | 3.1천 |
|---|
| 2026.06.26 | ₩34,521 | ₩34,736 | ₩34,494 | ₩34,642 | +0.35% | 1.4만 |
|---|
| 2026.06.25 | ₩34,481 | ₩34,749 | ₩34,481 | ₩34,749 | +0.78% | 5.2천 |
|---|
| 2026.06.24 | ₩33,777 | ₩34,373 | ₩33,730 | ₩34,052 | +0.81% | 9.6천 |
|---|
| 2026.06.23 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,394 | ₩33,763 | ₩33,394 | ₩33,763 | +1.10% | 800 |
|---|
| 2026.06.17 | ₩33,207 | ₩33,354 | ₩33,005 | ₩33,056 | -0.45% | 8.1천 |
|---|
| 2026.06.16 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,166 | ₩33,166 | ₩33,030 | ₩33,030 | -0.41% | 1.6천 |
|---|
| 2026.06.11 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,959 | ₩31,959 | ₩31,860 | ₩31,860 | -0.31% | 300 |
|---|
| 2026.06.09 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,359 | ₩31,359 | ₩31,359 | ₩31,359 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,302 | ₩31,302 | ₩31,169 | ₩31,169 | -0.42% | 200 |
|---|
| 2026.05.28 | ₩31,518 | ₩31,518 | ₩31,518 | ₩31,518 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,651 | ₩31,820 | ₩31,651 | ₩31,820 | +0.53% | 100 |
|---|
| 2026.05.22 | ₩31,128 | ₩31,168 | ₩31,128 | ₩31,155 | +0.09% | 600 |
|---|
| 2026.05.21 | ₩30,679 | ₩30,991 | ₩30,679 | ₩30,991 | +1.02% | 400 |
|---|
| 2026.05.20 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩30,726 | ₩30,886 | ₩30,570 | ₩30,570 | -0.51% | 1.1천 |
|---|
| 2026.05.18 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,208 | ₩31,208 | ₩30,998 | ₩30,998 | -0.67% | 1천 |
|---|
| 2026.05.14 | ₩31,604 | ₩31,604 | ₩31,604 | ₩31,604 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,359 | ₩31,359 | ₩31,359 | ₩31,359 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,329 | ₩31,407 | ₩31,329 | ₩31,407 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩31,664 | ₩31,664 | ₩31,658 | ₩31,658 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,367 | ₩32,367 | ₩32,367 | ₩32,367 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,664 | ₩31,765 | ₩31,644 | ₩31,765 | +0.32% | 500 |
|---|
| 2026.04.30 | ₩31,443 | ₩31,536 | ₩31,443 | ₩31,536 | +0.29% | 400 |
|---|
| 2026.04.29 | ₩30,806 | ₩30,840 | ₩30,806 | ₩30,840 | +0.11% | 300 |
|---|
| 2026.04.28 | ₩31,219 | ₩31,219 | ₩31,219 | ₩31,219 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,557 | ₩31,557 | ₩31,456 | ₩31,456 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩31,448 | ₩31,651 | ₩31,448 | ₩31,538 | +0.29% | 1.6천 |
|---|
| 2026.04.23 | ₩31,436 | ₩31,436 | ₩31,297 | ₩31,297 | -0.44% | 200 |
|---|
| 2026.04.22 | ₩31,182 | ₩31,235 | ₩31,089 | ₩31,089 | -0.30% | 900 |
|---|
| 2026.04.21 | ₩31,409 | ₩31,409 | ₩30,919 | ₩30,919 | -1.56% | 100 |
|---|
| 2026.04.20 | ₩31,249 | ₩31,249 | ₩31,173 | ₩31,173 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩31,342 | ₩31,463 | ₩31,208 | ₩31,227 | -0.37% | 400 |
|---|
| 2026.04.16 | ₩30,511 | ₩30,511 | ₩30,390 | ₩30,471 | -0.13% | 400 |
|---|
| 2026.04.15 | ₩30,578 | ₩30,578 | ₩30,409 | ₩30,488 | -0.29% | 700 |
|---|
| 2026.04.14 | ₩30,779 | ₩30,980 | ₩30,779 | ₩30,852 | +0.24% | 1천 |
|---|
| 2026.04.13 | ₩30,498 | ₩30,802 | ₩30,498 | ₩30,802 | +1.00% | 300 |
|---|
| 2026.04.10 | ₩30,444 | ₩30,444 | ₩30,270 | ₩30,335 | -0.36% | 700 |
|---|
| 2026.04.09 | ₩30,464 | ₩30,618 | ₩30,464 | ₩30,540 | +0.25% | 4천 |
|---|
| 2026.04.08 | ₩30,316 | ₩30,316 | ₩30,213 | ₩30,213 | -0.34% | 400 |
|---|
| 2026.04.07 | ₩28,969 | ₩29,012 | ₩28,969 | ₩29,012 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩28,875 | ₩28,875 | ₩28,856 | ₩28,856 | -0.07% | 300 |
|---|
| 2026.04.02 | ₩28,285 | ₩28,754 | ₩28,285 | ₩28,749 | +1.64% | 1.5천 |
|---|
| 2026.04.01 | ₩28,715 | ₩28,715 | ₩28,715 | ₩28,715 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,177 | ₩28,505 | ₩28,177 | ₩28,505 | +1.16% | 1.6천 |
|---|
| 2026.03.30 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,122 | ₩28,122 | ₩28,122 | ₩28,122 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩28,464 | ₩28,464 | ₩28,464 | ₩28,464 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,123 | ₩29,123 | ₩29,056 | ₩29,056 | -0.23% | 300 |
|---|
| 2026.03.24 | ₩28,876 | ₩28,876 | ₩28,876 | ₩28,876 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩28,578 | ₩28,578 | ₩28,578 | ₩28,578 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩28,030 | ₩28,030 | ₩27,762 | ₩27,878 | -0.54% | 8.2천 |
|---|
| 2026.03.19 | ₩28,499 | ₩28,499 | ₩28,490 | ₩28,490 | -0.03% | 1.1천 |
|---|
| 2026.03.18 | ₩28,607 | ₩28,607 | ₩28,320 | ₩28,320 | -1.00% | 400 |
|---|
| 2026.03.17 | ₩28,794 | ₩28,794 | ₩28,778 | ₩28,778 | -0.06% | 100 |
|---|
| 2026.03.16 | ₩28,498 | ₩28,498 | ₩28,498 | ₩28,498 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,110 | ₩28,164 | ₩28,063 | ₩28,142 | +0.11% | 1.4천 |
|---|
| 2026.03.12 | ₩28,267 | ₩28,267 | ₩28,267 | ₩28,267 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩28,700 | ₩28,821 | ₩28,700 | ₩28,821 | +0.42% | 800 |
|---|
| 2026.03.10 | ₩28,809 | ₩28,809 | ₩28,809 | ₩28,809 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,365 | ₩28,930 | ₩28,365 | ₩28,930 | +1.99% | 300 |
|---|
| 2026.03.06 | ₩28,647 | ₩28,647 | ₩28,647 | ₩28,647 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩30,202 | ₩30,216 | ₩30,169 | ₩30,169 | -0.11% | 600 |
|---|
| 2026.03.03 | ₩29,693 | ₩30,040 | ₩29,693 | ₩30,040 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩30,109 | ₩30,618 | ₩30,109 | ₩30,610 | +1.67% | 9.5천 |
|---|
| 2026.02.27 | ₩30,480 | ₩30,480 | ₩30,363 | ₩30,363 | -0.38% | 900 |
|---|
| 2026.02.26 | ₩30,988 | ₩30,988 | ₩30,988 | ₩30,988 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,189 | ₩30,350 | ₩30,170 | ₩30,350 | +0.53% | 1천 |
|---|
| 2026.02.23 | ₩30,135 | ₩30,135 | ₩30,094 | ₩30,094 | -0.14% | 100 |
|---|
| 2026.02.20 | ₩30,699 | ₩30,699 | ₩30,551 | ₩30,652 | -0.15% | 5.2천 |
|---|
| 2026.02.19 | ₩30,400 | ₩30,400 | ₩30,400 | ₩30,400 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩30,712 | ₩30,712 | ₩30,371 | ₩30,371 | -1.11% | 100 |
|---|
| 2026.02.17 | ₩30,270 | ₩30,377 | ₩30,270 | ₩30,298 | +0.09% | 300 |
|---|
| 2026.02.13 | ₩30,310 | ₩30,354 | ₩30,310 | ₩30,354 | +0.15% | 200 |
|---|
| 2026.02.12 | ₩30,672 | ₩30,672 | ₩30,067 | ₩30,067 | -1.97% | 500 |
|---|
| 2026.02.11 | ₩30,806 | ₩30,806 | ₩30,404 | ₩30,637 | -0.55% | 700 |
|---|
| 2026.02.10 | ₩30,591 | ₩30,751 | ₩30,583 | ₩30,583 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩30,726 | ₩30,873 | ₩30,712 | ₩30,819 | +0.31% | 700 |
|---|
| 2026.02.06 | ₩30,390 | ₩30,699 | ₩30,390 | ₩30,699 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩29,411 | ₩29,733 | ₩29,411 | ₩29,620 | +0.71% | 1천 |
|---|
| 2026.02.04 | ₩29,746 | ₩29,746 | ₩29,116 | ₩29,319 | -1.44% | 900 |
|---|
| 2026.02.03 | ₩29,907 | ₩29,907 | ₩29,599 | ₩29,700 | -0.70% | 1.4천 |
|---|
| 2026.02.02 | ₩29,586 | ₩30,040 | ₩29,586 | ₩29,976 | +1.32% | 500 |
|---|
| 2026.01.30 | ₩29,760 | ₩29,760 | ₩29,462 | ₩29,462 | -1.00% | 1.6천 |
|---|
| 2026.01.29 | ₩29,639 | ₩29,761 | ₩29,447 | ₩29,761 | +0.41% | 1.4천 |
|---|
| 2026.01.28 | ₩29,814 | ₩29,814 | ₩29,540 | ₩29,540 | -0.92% | 300 |
|---|
| 2026.01.27 | ₩29,706 | ₩29,746 | ₩29,626 | ₩29,683 | -0.08% | 1.3천 |
|---|
| 2026.01.26 | ₩30,122 | ₩30,122 | ₩29,974 | ₩30,092 | -0.10% | 500 |
|---|
| 2026.01.23 | ₩30,176 | ₩30,176 | ₩29,859 | ₩29,859 | -1.05% | 500 |
|---|
| 2026.01.22 | ₩30,498 | ₩30,498 | ₩30,334 | ₩30,334 | -0.54% | 300 |
|---|
| 2026.01.21 | ₩29,961 | ₩30,484 | ₩29,948 | ₩30,390 | +1.43% | 5천 |
|---|
| 2026.01.20 | ₩29,733 | ₩29,988 | ₩29,733 | ₩29,819 | +0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩30,068 | ₩30,122 | ₩29,974 | ₩30,082 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩29,854 | ₩30,122 | ₩29,854 | ₩30,070 | +0.72% | 2.3천 |
|---|
| 2026.01.14 | ₩29,646 | ₩32,321 | ₩29,418 | ₩29,666 | +0.07% | 15.3만 |
|---|
| 2026.01.13 | ₩29,612 | ₩31,047 | ₩29,532 | ₩29,606 | -0.02% | 7.7만 |
|---|
| 2026.01.12 | ₩29,531 | ₩29,531 | ₩29,531 | ₩29,531 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,395 | ₩29,395 | ₩29,395 | ₩29,395 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩29,250 | ₩29,250 | ₩29,225 | ₩29,225 | -0.09% | 200 |
|---|
| 2026.01.07 | ₩29,076 | ₩29,076 | ₩29,049 | ₩29,049 | -0.09% | 1.2천 |
|---|
| 2026.01.06 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩29,013 | ₩29,013 | ₩29,013 | ₩29,013 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,298 | ₩28,370 | ₩28,298 | ₩28,370 | +0.26% | 1.4천 |
|---|
| 2025.12.31 | ₩28,432 | ₩28,432 | ₩28,309 | ₩28,309 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩28,767 | ₩28,767 | ₩28,649 | ₩28,649 | -0.41% | 100 |
|---|
| 2025.12.29 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩28,982 | ₩29,065 | ₩28,982 | ₩29,065 | +0.29% | 400 |
|---|
| 2025.12.24 | ₩29,073 | ₩29,073 | ₩29,073 | ₩29,073 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,116 | ₩29,116 | ₩29,116 | ₩29,116 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩28,855 | ₩28,855 | ₩28,855 | ₩28,855 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,633 | ₩28,633 | ₩28,633 | ₩28,633 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩28,384 | ₩28,384 | ₩28,384 | ₩28,384 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,620 | ₩28,699 | ₩28,620 | ₩28,699 | +0.28% | 500 |
|---|
| 2025.12.15 | ₩28,808 | ₩28,808 | ₩28,761 | ₩28,762 | -0.16% | 900 |
|---|
| 2025.12.12 | ₩28,801 | ₩28,801 | ₩28,801 | ₩28,801 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩29,109 | ₩29,109 | ₩29,109 | ₩29,109 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,175 | ₩28,175 | ₩28,175 | ₩28,175 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,058 | ₩28,058 | ₩28,058 | ₩28,058 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,100 | ₩28,100 | ₩28,100 | ₩28,100 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,126 | ₩28,218 | ₩28,126 | ₩28,189 | +0.22% | 300 |
|---|
| 2025.12.03 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,748 | ₩27,748 | ₩27,748 | ₩27,748 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,695 | ₩27,695 | ₩27,695 | ₩27,695 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,086 | ₩28,086 | ₩28,086 | ₩28,086 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,043 | ₩28,043 | ₩28,043 | ₩28,043 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,332 | ₩27,513 | ₩27,332 | ₩27,513 | +0.66% | 100 |
|---|
| 2025.11.21 | ₩26,796 | ₩27,118 | ₩26,796 | ₩27,118 | +1.20% | 100 |
|---|
| 2025.11.20 | ₩26,518 | ₩26,518 | ₩26,518 | ₩26,518 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩27,198 | ₩27,198 | ₩26,964 | ₩26,964 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩26,568 | ₩27,051 | ₩26,568 | ₩26,976 | +1.53% | 1.9천 |
|---|
| 2025.11.17 | ₩26,960 | ₩26,960 | ₩26,960 | ₩26,960 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,499 | ₩27,499 | ₩27,499 | ₩27,499 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,346 | ₩27,365 | ₩27,346 | ₩27,365 | +0.07% | 900 |
|---|
| 2025.11.12 | ₩28,022 | ₩28,022 | ₩28,022 | ₩28,022 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,982 | ₩27,982 | ₩27,982 | ₩27,982 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩28,007 | ₩28,007 | ₩28,007 | ₩28,007 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,672 | ₩27,672 | ₩27,672 | ₩27,672 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,822 | ₩27,822 | ₩27,822 | ₩27,822 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,274 | ₩28,274 | ₩28,274 | ₩28,274 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩27,971 | ₩27,971 | ₩27,971 | ₩27,971 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩28,130 | ₩28,130 | ₩28,130 | ₩28,130 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,735 | ₩28,078 | ₩27,735 | ₩27,953 | +0.79% | 2.4천 |
|---|
| 2025.10.30 | ₩28,057 | ₩28,057 | ₩28,057 | ₩28,057 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩28,173 | ₩28,173 | ₩28,173 | ₩28,173 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,472 | ₩28,472 | ₩28,429 | ₩28,429 | -0.15% | 100 |
|---|
| 2025.10.27 | ₩28,702 | ₩28,702 | ₩28,702 | ₩28,702 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,861 | ₩28,861 | ₩28,759 | ₩28,759 | -0.35% | 300 |
|---|
| 2025.10.23 | ₩28,346 | ₩28,560 | ₩28,346 | ₩28,560 | +0.75% | 400 |
|---|
| 2025.10.22 | ₩28,271 | ₩28,271 | ₩28,173 | ₩28,173 | -0.35% | 200 |
|---|
| 2025.10.21 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,083 | ₩28,230 | ₩28,083 | ₩28,230 | +0.52% | 300 |
|---|
| 2025.10.17 | ₩27,802 | ₩27,802 | ₩27,791 | ₩27,791 | -0.04% | 6천 |
|---|
| 2025.10.16 | ₩27,834 | ₩27,834 | ₩27,834 | ₩27,834 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,298 | ₩28,298 | ₩28,117 | ₩28,117 | -0.64% | 100 |
|---|
| 2025.10.14 | ₩27,967 | ₩28,083 | ₩27,967 | ₩28,014 | +0.17% | 700 |
|---|
| 2025.10.13 | ₩27,691 | ₩27,691 | ₩27,691 | ₩27,691 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,197 | ₩27,197 | ₩27,197 | ₩27,197 | 0.00% | 100 |
|---|