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 | ₩30,715 | ₩30,658 | ₩30,715 | +0.19% | 2.3천 |
| 2026.10.08 | ₩30,456 | ₩30,590 | ₩30,456 | ₩30,481 | +0.08% | 2.8천 |
| 2026.10.07 | ₩30,959 | ₩30,959 | ₩30,604 | ₩30,616 | -1.11% | 6.8만 |
| 2026.10.06 | ₩31,274 | ₩31,274 | ₩31,193 | ₩31,193 | -0.26% | 600 |
| 2026.10.05 | ₩31,355 | ₩31,462 | ₩31,261 | ₩31,355 | 0.00% | 6천 |
| 2026.10.02 | ₩31,187 | ₩31,274 | ₩31,163 | ₩31,163 | -0.08% | 5.2천 |
| 2026.10.01 | ₩30,470 | ₩30,751 | ₩30,470 | ₩30,727 | +0.85% | 1천 |
| 2026.09.30 | ₩30,644 | ₩30,658 | ₩30,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,658 |
| +0.04% |
| 1.7천 |
| 2026.09.29 | ₩30,872 | ₩30,872 | ₩30,734 | ₩30,734 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩30,899 | ₩30,954 | ₩30,899 | ₩30,954 | +0.18% | 300 |
|---|
| 2026.09.25 | ₩31,127 | ₩31,127 | ₩31,057 | ₩31,057 | -0.22% | 500 |
|---|
| 2026.09.24 | ₩30,805 | ₩30,977 | ₩30,778 | ₩30,977 | +0.56% | 1.4천 |
|---|
| 2026.09.23 | ₩30,818 | ₩30,886 | ₩30,818 | ₩30,875 | +0.18% | 1천 |
|---|
| 2026.09.22 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,845 | ₩30,845 | ₩30,780 | ₩30,780 | -0.21% | 300 |
|---|
| 2026.09.18 | ₩30,537 | ₩30,674 | ₩30,490 | ₩30,674 | +0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩30,899 | ₩30,899 | ₩30,649 | ₩30,649 | -0.81% | 900 |
|---|
| 2026.09.15 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩30,953 | ₩31,033 | ₩30,872 | ₩30,894 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩31,315 | ₩31,355 | ₩31,315 | ₩31,324 | +0.03% | 700 |
|---|
| 2026.09.10 | ₩31,114 | ₩31,274 | ₩30,993 | ₩30,993 | -0.39% | 3.5천 |
|---|
| 2026.09.09 | ₩31,489 | ₩31,489 | ₩31,315 | ₩31,363 | -0.40% | 1.8천 |
|---|
| 2026.09.08 | ₩31,462 | ₩31,536 | ₩31,409 | ₩31,536 | +0.23% | 1.1천 |
|---|
| 2026.09.04 | ₩31,516 | ₩31,516 | ₩31,516 | ₩31,516 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩31,120 | ₩31,462 | ₩31,120 | ₩31,449 | +1.06% | 1.3천 |
|---|
| 2026.09.02 | ₩31,181 | ₩31,274 | ₩31,181 | ₩31,207 | +0.09% | 9.7천 |
|---|
| 2026.09.01 | ₩31,154 | ₩31,207 | ₩31,005 | ₩31,005 | -0.48% | 6.6만 |
|---|
| 2026.08.31 | ₩31,274 | ₩31,333 | ₩31,274 | ₩31,333 | +0.19% | 500 |
|---|
| 2026.08.28 | ₩31,918 | ₩31,918 | ₩31,529 | ₩31,529 | -1.22% | 500 |
|---|
| 2026.08.27 | ₩31,945 | ₩32,019 | ₩31,918 | ₩32,019 | +0.23% | 300 |
|---|
| 2026.08.26 | ₩31,932 | ₩32,025 | ₩31,878 | ₩32,000 | +0.21% | 2천 |
|---|
| 2026.08.25 | ₩31,771 | ₩31,771 | ₩31,623 | ₩31,722 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩31,844 | ₩31,844 | ₩31,683 | ₩31,683 | -0.51% | 2.5천 |
|---|
| 2026.08.21 | ₩31,905 | ₩31,985 | ₩31,650 | ₩31,979 | +0.23% | 2.9천 |
|---|
| 2026.08.20 | ₩31,945 | ₩31,958 | ₩31,690 | ₩31,709 | -0.74% | 5.7천 |
|---|
| 2026.08.19 | ₩32,347 | ₩32,414 | ₩32,227 | ₩32,227 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩32,776 | ₩32,776 | ₩32,508 | ₩32,593 | -0.56% | 1.2천 |
|---|
| 2026.08.17 | ₩33,132 | ₩33,231 | ₩33,132 | ₩33,231 | +0.30% | 1.7천 |
|---|
| 2026.08.14 | ₩32,978 | ₩33,085 | ₩32,978 | ₩33,082 | +0.32% | 5.4천 |
|---|
| 2026.08.13 | ₩33,152 | ₩33,152 | ₩32,797 | ₩32,797 | -1.07% | 4만 |
|---|
| 2026.08.12 | ₩33,018 | ₩33,018 | ₩32,998 | ₩32,998 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩33,072 | ₩33,072 | ₩32,692 | ₩32,692 | -1.15% | 4.5천 |
|---|
| 2026.08.10 | ₩32,870 | ₩32,870 | ₩32,736 | ₩32,736 | -0.41% | 5.8천 |
|---|
| 2026.08.07 | ₩32,991 | ₩33,152 | ₩32,917 | ₩32,959 | -0.10% | 2.6만 |
|---|
| 2026.08.06 | ₩33,192 | ₩33,353 | ₩32,840 | ₩32,840 | -1.06% | 2.8만 |
|---|
| 2026.08.05 | ₩33,688 | ₩33,809 | ₩33,317 | ₩33,317 | -1.10% | 3.7만 |
|---|
| 2026.08.04 | ₩33,326 | ₩33,688 | ₩33,326 | ₩33,631 | +0.91% | 2.3천 |
|---|
| 2026.08.03 | ₩33,139 | ₩33,204 | ₩33,139 | ₩33,204 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩32,884 | ₩32,884 | ₩32,781 | ₩32,781 | -0.31% | 300 |
|---|
| 2026.07.30 | ₩32,763 | ₩32,991 | ₩32,709 | ₩32,911 | +0.45% | 1.4천 |
|---|
| 2026.07.29 | ₩32,441 | ₩32,441 | ₩32,270 | ₩32,270 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩32,736 | ₩32,971 | ₩32,736 | ₩32,948 | +0.65% | 2.7천 |
|---|
| 2026.07.27 | ₩33,326 | ₩33,326 | ₩32,709 | ₩33,251 | -0.23% | 1.4천 |
|---|
| 2026.07.24 | ₩33,058 | ₩33,145 | ₩33,058 | ₩33,059 | +0.00% | 500 |
|---|
| 2026.07.23 | ₩32,951 | ₩33,125 | ₩32,951 | ₩33,085 | +0.41% | 4.6천 |
|---|
| 2026.07.22 | ₩33,273 | ₩33,273 | ₩33,157 | ₩33,157 | -0.35% | 1.9천 |
|---|
| 2026.07.21 | ₩33,098 | ₩33,414 | ₩33,098 | ₩33,414 | +0.95% | 500 |
|---|
| 2026.07.20 | ₩32,817 | ₩32,817 | ₩32,688 | ₩32,688 | -0.39% | 300 |
|---|
| 2026.07.17 | ₩32,964 | ₩33,018 | ₩32,901 | ₩32,901 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩33,300 | ₩33,367 | ₩33,065 | ₩33,065 | -0.70% | 3.8천 |
|---|
| 2026.07.15 | ₩33,098 | ₩33,112 | ₩32,991 | ₩33,004 | -0.28% | 8.7천 |
|---|
| 2026.07.14 | ₩33,179 | ₩33,179 | ₩33,058 | ₩33,108 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩33,246 | ₩33,286 | ₩33,000 | ₩33,000 | -0.74% | 4.9천 |
|---|
| 2026.07.10 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,796 | ₩33,698 | ₩33,698 | -0.17% | 300 |
|---|
| 2026.07.08 | ₩33,179 | ₩33,306 | ₩33,058 | ₩33,306 | +0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩33,285 | ₩33,447 | ₩33,285 | ₩33,447 | +0.49% | 900 |
|---|
| 2026.07.06 | ₩33,796 | ₩34,319 | ₩33,796 | ₩34,040 | +0.72% | 400 |
|---|
| 2026.07.02 | ₩33,460 | ₩33,702 | ₩33,460 | ₩33,702 | +0.72% | 1천 |
|---|
| 2026.07.01 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,560 | ₩34,936 | ₩34,560 | ₩34,929 | +1.07% | 1.9천 |
|---|
| 2026.06.29 | ₩34,775 | ₩34,793 | ₩34,477 | ₩34,477 | -0.86% | 3.1천 |
|---|
| 2026.06.26 | ₩34,520 | ₩34,734 | ₩34,493 | ₩34,641 | +0.35% | 1.4만 |
|---|
| 2026.06.25 | ₩34,480 | ₩34,748 | ₩34,480 | ₩34,748 | +0.78% | 5.2천 |
|---|
| 2026.06.24 | ₩33,776 | ₩34,372 | ₩33,729 | ₩34,051 | +0.81% | 9.6천 |
|---|
| 2026.06.23 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,393 | ₩33,762 | ₩33,393 | ₩33,762 | +1.10% | 800 |
|---|
| 2026.06.17 | ₩33,206 | ₩33,353 | ₩33,004 | ₩33,055 | -0.45% | 8.1천 |
|---|
| 2026.06.16 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,165 | ₩33,165 | ₩33,029 | ₩33,029 | -0.41% | 1.6천 |
|---|
| 2026.06.11 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,958 | ₩31,958 | ₩31,859 | ₩31,859 | -0.31% | 300 |
|---|
| 2026.06.09 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩31,398 | ₩31,398 | ₩31,398 | ₩31,398 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,918 | ₩31,918 | ₩31,918 | ₩31,918 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,136 | ₩31,136 | ₩31,136 | ₩31,136 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,301 | ₩31,301 | ₩31,169 | ₩31,169 | -0.42% | 200 |
|---|
| 2026.05.28 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,721 | ₩31,721 | ₩31,721 | ₩31,721 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,650 | ₩31,819 | ₩31,650 | ₩31,819 | +0.53% | 100 |
|---|
| 2026.05.22 | ₩31,127 | ₩31,167 | ₩31,127 | ₩31,154 | +0.09% | 600 |
|---|
| 2026.05.21 | ₩30,678 | ₩30,990 | ₩30,678 | ₩30,990 | +1.02% | 400 |
|---|
| 2026.05.20 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩30,725 | ₩30,886 | ₩30,569 | ₩30,569 | -0.51% | 1.1천 |
|---|
| 2026.05.18 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,207 | ₩31,207 | ₩30,997 | ₩30,997 | -0.67% | 1천 |
|---|
| 2026.05.14 | ₩31,603 | ₩31,603 | ₩31,603 | ₩31,603 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,328 | ₩31,406 | ₩31,328 | ₩31,406 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩31,663 | ₩31,663 | ₩31,657 | ₩31,657 | -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 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,663 | ₩31,764 | ₩31,643 | ₩31,764 | +0.32% | 500 |
|---|
| 2026.04.30 | ₩31,442 | ₩31,535 | ₩31,442 | ₩31,535 | +0.29% | 400 |
|---|
| 2026.04.29 | ₩30,805 | ₩30,839 | ₩30,805 | ₩30,839 | +0.11% | 300 |
|---|
| 2026.04.28 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,556 | ₩31,556 | ₩31,456 | ₩31,456 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩31,447 | ₩31,650 | ₩31,447 | ₩31,537 | +0.29% | 1.6천 |
|---|
| 2026.04.23 | ₩31,435 | ₩31,435 | ₩31,296 | ₩31,296 | -0.44% | 200 |
|---|
| 2026.04.22 | ₩31,181 | ₩31,234 | ₩31,088 | ₩31,088 | -0.30% | 900 |
|---|
| 2026.04.21 | ₩31,409 | ₩31,409 | ₩30,918 | ₩30,918 | -1.56% | 100 |
|---|
| 2026.04.20 | ₩31,248 | ₩31,248 | ₩31,173 | ₩31,173 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩31,342 | ₩31,462 | ₩31,207 | ₩31,226 | -0.37% | 400 |
|---|
| 2026.04.16 | ₩30,510 | ₩30,510 | ₩30,389 | ₩30,470 | -0.13% | 400 |
|---|
| 2026.04.15 | ₩30,577 | ₩30,577 | ₩30,408 | ₩30,487 | -0.29% | 700 |
|---|
| 2026.04.14 | ₩30,778 | ₩30,979 | ₩30,778 | ₩30,851 | +0.24% | 1천 |
|---|
| 2026.04.13 | ₩30,497 | ₩30,801 | ₩30,497 | ₩30,801 | +1.00% | 300 |
|---|
| 2026.04.10 | ₩30,443 | ₩30,443 | ₩30,269 | ₩30,334 | -0.36% | 700 |
|---|
| 2026.04.09 | ₩30,463 | ₩30,617 | ₩30,463 | ₩30,540 | +0.25% | 4천 |
|---|
| 2026.04.08 | ₩30,316 | ₩30,316 | ₩30,212 | ₩30,212 | -0.34% | 400 |
|---|
| 2026.04.07 | ₩28,968 | ₩29,011 | ₩28,968 | ₩29,011 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩28,874 | ₩28,874 | ₩28,855 | ₩28,855 | -0.07% | 300 |
|---|
| 2026.04.02 | ₩28,284 | ₩28,753 | ₩28,284 | ₩28,748 | +1.64% | 1.5천 |
|---|
| 2026.04.01 | ₩28,714 | ₩28,714 | ₩28,714 | ₩28,714 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,177 | ₩28,504 | ₩28,177 | ₩28,504 | +1.16% | 1.6천 |
|---|
| 2026.03.30 | ₩27,817 | ₩27,817 | ₩27,817 | ₩27,817 | 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 | ₩29,122 | ₩29,122 | ₩29,055 | ₩29,055 | -0.23% | 300 |
|---|
| 2026.03.24 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩28,577 | ₩28,577 | ₩28,577 | ₩28,577 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩28,029 | ₩28,029 | ₩27,761 | ₩27,877 | -0.54% | 8.2천 |
|---|
| 2026.03.19 | ₩28,498 | ₩28,498 | ₩28,489 | ₩28,489 | -0.03% | 1.1천 |
|---|
| 2026.03.18 | ₩28,606 | ₩28,606 | ₩28,319 | ₩28,319 | -1.00% | 400 |
|---|
| 2026.03.17 | ₩28,793 | ₩28,793 | ₩28,777 | ₩28,777 | -0.06% | 100 |
|---|
| 2026.03.16 | ₩28,497 | ₩28,497 | ₩28,497 | ₩28,497 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,109 | ₩28,163 | ₩28,063 | ₩28,142 | +0.11% | 1.4천 |
|---|
| 2026.03.12 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩28,700 | ₩28,820 | ₩28,700 | ₩28,820 | +0.42% | 800 |
|---|
| 2026.03.10 | ₩28,808 | ₩28,808 | ₩28,808 | ₩28,808 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,364 | ₩28,929 | ₩28,364 | ₩28,929 | +1.99% | 300 |
|---|
| 2026.03.06 | ₩28,646 | ₩28,646 | ₩28,646 | ₩28,646 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩29,343 | ₩29,343 | ₩29,343 | ₩29,343 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩30,202 | ₩30,215 | ₩30,168 | ₩30,168 | -0.11% | 600 |
|---|
| 2026.03.03 | ₩29,692 | ₩30,039 | ₩29,692 | ₩30,039 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩30,108 | ₩30,617 | ₩30,108 | ₩30,609 | +1.67% | 9.5천 |
|---|
| 2026.02.27 | ₩30,479 | ₩30,479 | ₩30,363 | ₩30,363 | -0.38% | 900 |
|---|
| 2026.02.26 | ₩30,987 | ₩30,987 | ₩30,987 | ₩30,987 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,699 | ₩30,699 | ₩30,699 | ₩30,699 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,188 | ₩30,349 | ₩30,169 | ₩30,349 | +0.53% | 1천 |
|---|
| 2026.02.23 | ₩30,135 | ₩30,135 | ₩30,093 | ₩30,093 | -0.14% | 100 |
|---|
| 2026.02.20 | ₩30,698 | ₩30,698 | ₩30,550 | ₩30,651 | -0.15% | 5.2천 |
|---|
| 2026.02.19 | ₩30,399 | ₩30,399 | ₩30,399 | ₩30,399 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩30,711 | ₩30,711 | ₩30,371 | ₩30,371 | -1.11% | 100 |
|---|
| 2026.02.17 | ₩30,269 | ₩30,376 | ₩30,269 | ₩30,297 | +0.09% | 300 |
|---|
| 2026.02.13 | ₩30,309 | ₩30,353 | ₩30,309 | ₩30,353 | +0.15% | 200 |
|---|
| 2026.02.12 | ₩30,671 | ₩30,671 | ₩30,066 | ₩30,066 | -1.97% | 500 |
|---|
| 2026.02.11 | ₩30,805 | ₩30,805 | ₩30,403 | ₩30,636 | -0.55% | 700 |
|---|
| 2026.02.10 | ₩30,590 | ₩30,750 | ₩30,582 | ₩30,582 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩30,725 | ₩30,872 | ₩30,711 | ₩30,818 | +0.31% | 700 |
|---|
| 2026.02.06 | ₩30,389 | ₩30,698 | ₩30,389 | ₩30,698 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩29,410 | ₩29,732 | ₩29,410 | ₩29,620 | +0.71% | 1천 |
|---|
| 2026.02.04 | ₩29,746 | ₩29,746 | ₩29,115 | ₩29,318 | -1.44% | 900 |
|---|
| 2026.02.03 | ₩29,907 | ₩29,907 | ₩29,598 | ₩29,699 | -0.70% | 1.4천 |
|---|
| 2026.02.02 | ₩29,585 | ₩30,039 | ₩29,585 | ₩29,975 | +1.32% | 500 |
|---|
| 2026.01.30 | ₩29,759 | ₩29,759 | ₩29,461 | ₩29,461 | -1.00% | 1.6천 |
|---|
| 2026.01.29 | ₩29,638 | ₩29,760 | ₩29,447 | ₩29,760 | +0.41% | 1.4천 |
|---|
| 2026.01.28 | ₩29,813 | ₩29,813 | ₩29,539 | ₩29,539 | -0.92% | 300 |
|---|
| 2026.01.27 | ₩29,705 | ₩29,746 | ₩29,625 | ₩29,683 | -0.08% | 1.3천 |
|---|
| 2026.01.26 | ₩30,121 | ₩30,121 | ₩29,974 | ₩30,092 | -0.10% | 500 |
|---|
| 2026.01.23 | ₩30,175 | ₩30,175 | ₩29,858 | ₩29,858 | -1.05% | 500 |
|---|
| 2026.01.22 | ₩30,497 | ₩30,497 | ₩30,333 | ₩30,333 | -0.54% | 300 |
|---|
| 2026.01.21 | ₩29,960 | ₩30,483 | ₩29,947 | ₩30,389 | +1.43% | 5천 |
|---|
| 2026.01.20 | ₩29,732 | ₩29,987 | ₩29,732 | ₩29,818 | +0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩30,067 | ₩30,121 | ₩29,974 | ₩30,081 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩29,853 | ₩30,121 | ₩29,853 | ₩30,069 | +0.72% | 2.3천 |
|---|
| 2026.01.14 | ₩29,645 | ₩32,321 | ₩29,417 | ₩29,665 | +0.07% | 15.3만 |
|---|
| 2026.01.13 | ₩29,611 | ₩31,046 | ₩29,531 | ₩29,605 | -0.02% | 7.7만 |
|---|
| 2026.01.12 | ₩29,530 | ₩29,530 | ₩29,530 | ₩29,530 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩29,249 | ₩29,249 | ₩29,224 | ₩29,224 | -0.09% | 200 |
|---|
| 2026.01.07 | ₩29,075 | ₩29,075 | ₩29,048 | ₩29,048 | -0.09% | 1.2천 |
|---|
| 2026.01.06 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,297 | ₩28,370 | ₩28,297 | ₩28,370 | +0.26% | 1.4천 |
|---|
| 2025.12.31 | ₩28,431 | ₩28,431 | ₩28,308 | ₩28,308 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩28,767 | ₩28,767 | ₩28,649 | ₩28,649 | -0.41% | 100 |
|---|
| 2025.12.29 | ₩28,937 | ₩28,937 | ₩28,937 | ₩28,937 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩28,981 | ₩29,064 | ₩28,981 | ₩29,064 | +0.29% | 400 |
|---|
| 2025.12.24 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩28,854 | ₩28,854 | ₩28,854 | ₩28,854 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩28,383 | ₩28,383 | ₩28,383 | ₩28,383 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,619 | ₩28,698 | ₩28,619 | ₩28,698 | +0.28% | 500 |
|---|
| 2025.12.15 | ₩28,807 | ₩28,807 | ₩28,760 | ₩28,761 | -0.16% | 900 |
|---|
| 2025.12.12 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩29,109 | ₩29,109 | ₩29,109 | ₩29,109 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,599 | ₩28,599 | ₩28,599 | ₩28,599 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,057 | ₩28,057 | ₩28,057 | ₩28,057 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,099 | ₩28,099 | ₩28,099 | ₩28,099 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,126 | ₩28,217 | ₩28,126 | ₩28,189 | +0.22% | 300 |
|---|
| 2025.12.03 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,747 | ₩27,747 | ₩27,747 | ₩27,747 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,694 | ₩27,694 | ₩27,694 | ₩27,694 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,085 | ₩28,085 | ₩28,085 | ₩28,085 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,042 | ₩28,042 | ₩28,042 | ₩28,042 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,332 | ₩27,513 | ₩27,332 | ₩27,513 | +0.66% | 100 |
|---|
| 2025.11.21 | ₩26,795 | ₩27,117 | ₩26,795 | ₩27,117 | +1.20% | 100 |
|---|
| 2025.11.20 | ₩26,518 | ₩26,518 | ₩26,518 | ₩26,518 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩27,198 | ₩27,198 | ₩26,963 | ₩26,963 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩26,567 | ₩27,050 | ₩26,567 | ₩26,975 | +1.53% | 1.9천 |
|---|
| 2025.11.17 | ₩26,959 | ₩26,959 | ₩26,959 | ₩26,959 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,498 | ₩27,498 | ₩27,498 | ₩27,498 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,345 | ₩27,364 | ₩27,345 | ₩27,364 | +0.07% | 900 |
|---|
| 2025.11.12 | ₩28,021 | ₩28,021 | ₩28,021 | ₩28,021 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩28,006 | ₩28,006 | ₩28,006 | ₩28,006 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,821 | ₩27,821 | ₩27,821 | ₩27,821 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,273 | ₩28,273 | ₩28,273 | ₩28,273 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩27,970 | ₩27,970 | ₩27,970 | ₩27,970 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩28,130 | ₩28,130 | ₩28,130 | ₩28,130 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,734 | ₩28,077 | ₩27,734 | ₩27,953 | +0.79% | 2.4천 |
|---|
| 2025.10.30 | ₩28,056 | ₩28,056 | ₩28,056 | ₩28,056 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,472 | ₩28,472 | ₩28,429 | ₩28,429 | -0.15% | 100 |
|---|
| 2025.10.27 | ₩28,701 | ₩28,701 | ₩28,701 | ₩28,701 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,860 | ₩28,860 | ₩28,759 | ₩28,759 | -0.35% | 300 |
|---|
| 2025.10.23 | ₩28,345 | ₩28,559 | ₩28,345 | ₩28,559 | +0.75% | 400 |
|---|
| 2025.10.22 | ₩28,270 | ₩28,270 | ₩28,172 | ₩28,172 | -0.35% | 200 |
|---|
| 2025.10.21 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩28,083 | ₩28,229 | ₩28,083 | ₩28,229 | +0.52% | 300 |
|---|
| 2025.10.17 | ₩27,801 | ₩27,801 | ₩27,790 | ₩27,790 | -0.04% | 6천 |
|---|
| 2025.10.16 | ₩27,833 | ₩27,833 | ₩27,833 | ₩27,833 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,297 | ₩28,297 | ₩28,116 | ₩28,116 | -0.64% | 100 |
|---|
| 2025.10.14 | ₩27,966 | ₩28,083 | ₩27,966 | ₩28,013 | +0.17% | 700 |
|---|
| 2025.10.13 | ₩27,690 | ₩27,690 | ₩27,690 | ₩27,690 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,196 | ₩27,196 | ₩27,196 | ₩27,196 | 0.00% | 100 |
|---|