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 | ₩30,657 | ₩30,715 | ₩30,657 | ₩30,715 | +0.19% | 2.3천 |
| 2026.10.08 | ₩30,456 | ₩30,590 | ₩30,456 | ₩30,480 | +0.08% | 2.8천 |
| 2026.10.07 | ₩30,959 | ₩30,959 | ₩30,603 | ₩30,615 | -1.11% | 6.8만 |
| 2026.10.06 | ₩31,274 | ₩31,274 | ₩31,192 | ₩31,192 | -0.26% | 600 |
| 2026.10.05 | ₩31,354 | ₩31,462 | ₩31,260 | ₩31,354 | 0.00% | 6천 |
| 2026.10.02 | ₩31,187 | ₩31,274 | ₩31,162 | ₩31,162 | -0.08% | 5.2천 |
| 2026.10.01 | ₩30,469 | ₩30,751 | ₩30,469 | ₩30,727 | +0.85% | 1천 |
| 2026.09.30 | ₩30,643 | ₩30,657 | ₩30,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,657 |
| +0.04% |
| 1.7천 |
| 2026.09.29 | ₩30,871 | ₩30,871 | ₩30,733 | ₩30,733 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩30,898 | ₩30,953 | ₩30,898 | ₩30,953 | +0.18% | 300 |
|---|
| 2026.09.25 | ₩31,126 | ₩31,126 | ₩31,057 | ₩31,057 | -0.22% | 500 |
|---|
| 2026.09.24 | ₩30,804 | ₩30,976 | ₩30,778 | ₩30,976 | +0.56% | 1.4천 |
|---|
| 2026.09.23 | ₩30,818 | ₩30,885 | ₩30,818 | ₩30,874 | +0.18% | 1천 |
|---|
| 2026.09.22 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,845 | ₩30,845 | ₩30,779 | ₩30,779 | -0.21% | 300 |
|---|
| 2026.09.18 | ₩30,536 | ₩30,673 | ₩30,489 | ₩30,673 | +0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩30,643 | ₩30,643 | ₩30,643 | ₩30,643 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩30,898 | ₩30,898 | ₩30,649 | ₩30,649 | -0.81% | 900 |
|---|
| 2026.09.15 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩30,952 | ₩31,032 | ₩30,871 | ₩30,893 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩31,314 | ₩31,354 | ₩31,314 | ₩31,323 | +0.03% | 700 |
|---|
| 2026.09.10 | ₩31,113 | ₩31,274 | ₩30,992 | ₩30,992 | -0.39% | 3.5천 |
|---|
| 2026.09.09 | ₩31,488 | ₩31,488 | ₩31,314 | ₩31,362 | -0.40% | 1.8천 |
|---|
| 2026.09.08 | ₩31,462 | ₩31,535 | ₩31,408 | ₩31,535 | +0.23% | 1.1천 |
|---|
| 2026.09.04 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩31,120 | ₩31,462 | ₩31,120 | ₩31,448 | +1.06% | 1.3천 |
|---|
| 2026.09.02 | ₩31,180 | ₩31,274 | ₩31,180 | ₩31,207 | +0.09% | 9.7천 |
|---|
| 2026.09.01 | ₩31,153 | ₩31,207 | ₩31,004 | ₩31,004 | -0.48% | 6.6만 |
|---|
| 2026.08.31 | ₩31,274 | ₩31,333 | ₩31,274 | ₩31,333 | +0.19% | 500 |
|---|
| 2026.08.28 | ₩31,917 | ₩31,917 | ₩31,529 | ₩31,529 | -1.22% | 500 |
|---|
| 2026.08.27 | ₩31,944 | ₩32,018 | ₩31,917 | ₩32,018 | +0.23% | 300 |
|---|
| 2026.08.26 | ₩31,931 | ₩32,025 | ₩31,877 | ₩31,999 | +0.21% | 2천 |
|---|
| 2026.08.25 | ₩31,770 | ₩31,770 | ₩31,622 | ₩31,722 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩31,844 | ₩31,844 | ₩31,683 | ₩31,683 | -0.51% | 2.5천 |
|---|
| 2026.08.21 | ₩31,904 | ₩31,985 | ₩31,649 | ₩31,978 | +0.23% | 2.9천 |
|---|
| 2026.08.20 | ₩31,944 | ₩31,958 | ₩31,689 | ₩31,708 | -0.74% | 5.7천 |
|---|
| 2026.08.19 | ₩32,347 | ₩32,414 | ₩32,226 | ₩32,226 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩32,776 | ₩32,776 | ₩32,508 | ₩32,592 | -0.56% | 1.2천 |
|---|
| 2026.08.17 | ₩33,131 | ₩33,230 | ₩33,131 | ₩33,230 | +0.30% | 1.7천 |
|---|
| 2026.08.14 | ₩32,977 | ₩33,084 | ₩32,977 | ₩33,082 | +0.32% | 5.4천 |
|---|
| 2026.08.13 | ₩33,151 | ₩33,151 | ₩32,796 | ₩32,796 | -1.07% | 4만 |
|---|
| 2026.08.12 | ₩33,017 | ₩33,017 | ₩32,997 | ₩32,997 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩33,071 | ₩33,071 | ₩32,691 | ₩32,691 | -1.15% | 4.5천 |
|---|
| 2026.08.10 | ₩32,870 | ₩32,870 | ₩32,736 | ₩32,736 | -0.41% | 5.8천 |
|---|
| 2026.08.07 | ₩32,990 | ₩33,151 | ₩32,917 | ₩32,958 | -0.10% | 2.6만 |
|---|
| 2026.08.06 | ₩33,191 | ₩33,352 | ₩32,839 | ₩32,839 | -1.06% | 2.8만 |
|---|
| 2026.08.05 | ₩33,688 | ₩33,808 | ₩33,316 | ₩33,316 | -1.10% | 3.7만 |
|---|
| 2026.08.04 | ₩33,326 | ₩33,688 | ₩33,326 | ₩33,630 | +0.91% | 2.3천 |
|---|
| 2026.08.03 | ₩33,138 | ₩33,204 | ₩33,138 | ₩33,204 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩32,883 | ₩32,883 | ₩32,780 | ₩32,780 | -0.31% | 300 |
|---|
| 2026.07.30 | ₩32,762 | ₩32,990 | ₩32,709 | ₩32,910 | +0.45% | 1.4천 |
|---|
| 2026.07.29 | ₩32,440 | ₩32,440 | ₩32,269 | ₩32,269 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩32,736 | ₩32,970 | ₩32,736 | ₩32,947 | +0.65% | 2.7천 |
|---|
| 2026.07.27 | ₩33,326 | ₩33,326 | ₩32,709 | ₩33,250 | -0.23% | 1.4천 |
|---|
| 2026.07.24 | ₩33,057 | ₩33,145 | ₩33,057 | ₩33,059 | +0.00% | 500 |
|---|
| 2026.07.23 | ₩32,950 | ₩33,124 | ₩32,950 | ₩33,084 | +0.41% | 4.6천 |
|---|
| 2026.07.22 | ₩33,272 | ₩33,272 | ₩33,157 | ₩33,157 | -0.35% | 1.9천 |
|---|
| 2026.07.21 | ₩33,098 | ₩33,413 | ₩33,098 | ₩33,413 | +0.95% | 500 |
|---|
| 2026.07.20 | ₩32,816 | ₩32,816 | ₩32,687 | ₩32,687 | -0.39% | 300 |
|---|
| 2026.07.17 | ₩32,964 | ₩33,017 | ₩32,900 | ₩32,900 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩33,299 | ₩33,366 | ₩33,064 | ₩33,064 | -0.70% | 3.8천 |
|---|
| 2026.07.15 | ₩33,098 | ₩33,111 | ₩32,990 | ₩33,004 | -0.28% | 8.7천 |
|---|
| 2026.07.14 | ₩33,178 | ₩33,178 | ₩33,057 | ₩33,107 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩33,245 | ₩33,285 | ₩33,000 | ₩33,000 | -0.74% | 4.9천 |
|---|
| 2026.07.10 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,795 | ₩33,697 | ₩33,697 | -0.17% | 300 |
|---|
| 2026.07.08 | ₩33,178 | ₩33,305 | ₩33,057 | ₩33,305 | +0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩33,284 | ₩33,446 | ₩33,284 | ₩33,446 | +0.49% | 900 |
|---|
| 2026.07.06 | ₩33,795 | ₩34,318 | ₩33,795 | ₩34,039 | +0.72% | 400 |
|---|
| 2026.07.02 | ₩33,460 | ₩33,701 | ₩33,460 | ₩33,701 | +0.72% | 1천 |
|---|
| 2026.07.01 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,559 | ₩34,935 | ₩34,559 | ₩34,928 | +1.07% | 1.9천 |
|---|
| 2026.06.29 | ₩34,774 | ₩34,793 | ₩34,476 | ₩34,476 | -0.86% | 3.1천 |
|---|
| 2026.06.26 | ₩34,519 | ₩34,734 | ₩34,492 | ₩34,640 | +0.35% | 1.4만 |
|---|
| 2026.06.25 | ₩34,479 | ₩34,747 | ₩34,479 | ₩34,747 | +0.78% | 5.2천 |
|---|
| 2026.06.24 | ₩33,775 | ₩34,372 | ₩33,728 | ₩34,050 | +0.81% | 9.6천 |
|---|
| 2026.06.23 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,393 | ₩33,761 | ₩33,393 | ₩33,761 | +1.10% | 800 |
|---|
| 2026.06.17 | ₩33,205 | ₩33,352 | ₩33,004 | ₩33,055 | -0.45% | 8.1천 |
|---|
| 2026.06.16 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,165 | ₩33,165 | ₩33,028 | ₩33,028 | -0.41% | 1.6천 |
|---|
| 2026.06.11 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,958 | ₩31,958 | ₩31,858 | ₩31,858 | -0.31% | 300 |
|---|
| 2026.06.09 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,136 | ₩31,136 | ₩31,136 | ₩31,136 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,301 | ₩31,301 | ₩31,168 | ₩31,168 | -0.42% | 200 |
|---|
| 2026.05.28 | ₩31,516 | ₩31,516 | ₩31,516 | ₩31,516 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,720 | ₩31,720 | ₩31,720 | ₩31,720 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,649 | ₩31,818 | ₩31,649 | ₩31,818 | +0.53% | 100 |
|---|
| 2026.05.22 | ₩31,126 | ₩31,166 | ₩31,126 | ₩31,153 | +0.09% | 600 |
|---|
| 2026.05.21 | ₩30,677 | ₩30,989 | ₩30,677 | ₩30,989 | +1.02% | 400 |
|---|
| 2026.05.20 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩30,724 | ₩30,885 | ₩30,568 | ₩30,568 | -0.51% | 1.1천 |
|---|
| 2026.05.18 | ₩30,940 | ₩30,940 | ₩30,940 | ₩30,940 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,207 | ₩31,207 | ₩30,996 | ₩30,996 | -0.67% | 1천 |
|---|
| 2026.05.14 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,327 | ₩31,405 | ₩31,327 | ₩31,405 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩31,663 | ₩31,663 | ₩31,656 | ₩31,656 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩31,864 | ₩31,864 | ₩31,864 | ₩31,864 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,365 | ₩32,365 | ₩32,365 | ₩32,365 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,663 | ₩31,763 | ₩31,643 | ₩31,763 | +0.32% | 500 |
|---|
| 2026.04.30 | ₩31,441 | ₩31,534 | ₩31,441 | ₩31,534 | +0.29% | 400 |
|---|
| 2026.04.29 | ₩30,804 | ₩30,838 | ₩30,804 | ₩30,838 | +0.11% | 300 |
|---|
| 2026.04.28 | ₩31,217 | ₩31,217 | ₩31,217 | ₩31,217 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,555 | ₩31,555 | ₩31,455 | ₩31,455 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩31,447 | ₩31,649 | ₩31,447 | ₩31,537 | +0.29% | 1.6천 |
|---|
| 2026.04.23 | ₩31,435 | ₩31,435 | ₩31,295 | ₩31,295 | -0.44% | 200 |
|---|
| 2026.04.22 | ₩31,180 | ₩31,234 | ₩31,087 | ₩31,087 | -0.30% | 900 |
|---|
| 2026.04.21 | ₩31,408 | ₩31,408 | ₩30,917 | ₩30,917 | -1.56% | 100 |
|---|
| 2026.04.20 | ₩31,247 | ₩31,247 | ₩31,172 | ₩31,172 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩31,341 | ₩31,462 | ₩31,207 | ₩31,225 | -0.37% | 400 |
|---|
| 2026.04.16 | ₩30,509 | ₩30,509 | ₩30,389 | ₩30,469 | -0.13% | 400 |
|---|
| 2026.04.15 | ₩30,576 | ₩30,576 | ₩30,407 | ₩30,487 | -0.29% | 700 |
|---|
| 2026.04.14 | ₩30,778 | ₩30,979 | ₩30,778 | ₩30,850 | +0.24% | 1천 |
|---|
| 2026.04.13 | ₩30,496 | ₩30,800 | ₩30,496 | ₩30,800 | +1.00% | 300 |
|---|
| 2026.04.10 | ₩30,442 | ₩30,442 | ₩30,268 | ₩30,334 | -0.36% | 700 |
|---|
| 2026.04.09 | ₩30,462 | ₩30,617 | ₩30,462 | ₩30,539 | +0.25% | 4천 |
|---|
| 2026.04.08 | ₩30,315 | ₩30,315 | ₩30,212 | ₩30,212 | -0.34% | 400 |
|---|
| 2026.04.07 | ₩28,967 | ₩29,010 | ₩28,967 | ₩29,010 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩28,873 | ₩28,873 | ₩28,854 | ₩28,854 | -0.07% | 300 |
|---|
| 2026.04.02 | ₩28,283 | ₩28,753 | ₩28,283 | ₩28,747 | +1.64% | 1.5천 |
|---|
| 2026.04.01 | ₩28,714 | ₩28,714 | ₩28,714 | ₩28,714 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,176 | ₩28,503 | ₩28,176 | ₩28,503 | +1.16% | 1.6천 |
|---|
| 2026.03.30 | ₩27,816 | ₩27,816 | ₩27,816 | ₩27,816 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,121 | ₩28,121 | ₩28,121 | ₩28,121 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩28,463 | ₩28,463 | ₩28,463 | ₩28,463 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,121 | ₩29,121 | ₩29,054 | ₩29,054 | -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 | ₩28,028 | ₩28,028 | ₩27,760 | ₩27,877 | -0.54% | 8.2천 |
|---|
| 2026.03.19 | ₩28,498 | ₩28,498 | ₩28,488 | ₩28,488 | -0.03% | 1.1천 |
|---|
| 2026.03.18 | ₩28,605 | ₩28,605 | ₩28,318 | ₩28,318 | -1.00% | 400 |
|---|
| 2026.03.17 | ₩28,793 | ₩28,793 | ₩28,777 | ₩28,777 | -0.06% | 100 |
|---|
| 2026.03.16 | ₩28,496 | ₩28,496 | ₩28,496 | ₩28,496 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,109 | ₩28,162 | ₩28,062 | ₩28,141 | +0.11% | 1.4천 |
|---|
| 2026.03.12 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩28,699 | ₩28,820 | ₩28,699 | ₩28,820 | +0.42% | 800 |
|---|
| 2026.03.10 | ₩28,808 | ₩28,808 | ₩28,808 | ₩28,808 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,364 | ₩28,928 | ₩28,364 | ₩28,928 | +1.99% | 300 |
|---|
| 2026.03.06 | ₩28,645 | ₩28,645 | ₩28,645 | ₩28,645 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩29,343 | ₩29,343 | ₩29,343 | ₩29,343 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩30,201 | ₩30,214 | ₩30,167 | ₩30,167 | -0.11% | 600 |
|---|
| 2026.03.03 | ₩29,691 | ₩30,039 | ₩29,691 | ₩30,039 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩30,107 | ₩30,617 | ₩30,107 | ₩30,609 | +1.67% | 9.5천 |
|---|
| 2026.02.27 | ₩30,478 | ₩30,478 | ₩30,362 | ₩30,362 | -0.38% | 900 |
|---|
| 2026.02.26 | ₩30,987 | ₩30,987 | ₩30,987 | ₩30,987 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,187 | ₩30,348 | ₩30,169 | ₩30,348 | +0.53% | 1천 |
|---|
| 2026.02.23 | ₩30,134 | ₩30,134 | ₩30,092 | ₩30,092 | -0.14% | 100 |
|---|
| 2026.02.20 | ₩30,697 | ₩30,697 | ₩30,550 | ₩30,650 | -0.15% | 5.2천 |
|---|
| 2026.02.19 | ₩30,398 | ₩30,398 | ₩30,398 | ₩30,398 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩30,711 | ₩30,711 | ₩30,370 | ₩30,370 | -1.11% | 100 |
|---|
| 2026.02.17 | ₩30,268 | ₩30,375 | ₩30,268 | ₩30,296 | +0.09% | 300 |
|---|
| 2026.02.13 | ₩30,308 | ₩30,352 | ₩30,308 | ₩30,352 | +0.15% | 200 |
|---|
| 2026.02.12 | ₩30,670 | ₩30,670 | ₩30,065 | ₩30,065 | -1.97% | 500 |
|---|
| 2026.02.11 | ₩30,804 | ₩30,804 | ₩30,402 | ₩30,635 | -0.55% | 700 |
|---|
| 2026.02.10 | ₩30,590 | ₩30,749 | ₩30,582 | ₩30,582 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩30,724 | ₩30,871 | ₩30,711 | ₩30,818 | +0.31% | 700 |
|---|
| 2026.02.06 | ₩30,389 | ₩30,697 | ₩30,389 | ₩30,697 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩29,410 | ₩29,732 | ₩29,410 | ₩29,619 | +0.71% | 1천 |
|---|
| 2026.02.04 | ₩29,745 | ₩29,745 | ₩29,115 | ₩29,317 | -1.44% | 900 |
|---|
| 2026.02.03 | ₩29,906 | ₩29,906 | ₩29,597 | ₩29,698 | -0.70% | 1.4천 |
|---|
| 2026.02.02 | ₩29,584 | ₩30,039 | ₩29,584 | ₩29,974 | +1.32% | 500 |
|---|
| 2026.01.30 | ₩29,758 | ₩29,758 | ₩29,461 | ₩29,461 | -1.00% | 1.6천 |
|---|
| 2026.01.29 | ₩29,638 | ₩29,760 | ₩29,446 | ₩29,760 | +0.41% | 1.4천 |
|---|
| 2026.01.28 | ₩29,812 | ₩29,812 | ₩29,538 | ₩29,538 | -0.92% | 300 |
|---|
| 2026.01.27 | ₩29,705 | ₩29,745 | ₩29,624 | ₩29,682 | -0.08% | 1.3천 |
|---|
| 2026.01.26 | ₩30,120 | ₩30,120 | ₩29,973 | ₩30,091 | -0.10% | 500 |
|---|
| 2026.01.23 | ₩30,174 | ₩30,174 | ₩29,858 | ₩29,858 | -1.05% | 500 |
|---|
| 2026.01.22 | ₩30,496 | ₩30,496 | ₩30,332 | ₩30,332 | -0.54% | 300 |
|---|
| 2026.01.21 | ₩29,960 | ₩30,483 | ₩29,946 | ₩30,389 | +1.43% | 5천 |
|---|
| 2026.01.20 | ₩29,732 | ₩29,986 | ₩29,732 | ₩29,817 | +0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩30,067 | ₩30,120 | ₩29,973 | ₩30,080 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩29,852 | ₩30,120 | ₩29,852 | ₩30,068 | +0.72% | 2.3천 |
|---|
| 2026.01.14 | ₩29,644 | ₩32,320 | ₩29,416 | ₩29,664 | +0.07% | 15.3만 |
|---|
| 2026.01.13 | ₩29,611 | ₩31,046 | ₩29,530 | ₩29,604 | -0.02% | 7.7만 |
|---|
| 2026.01.12 | ₩29,529 | ₩29,529 | ₩29,529 | ₩29,529 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩29,249 | ₩29,249 | ₩29,223 | ₩29,223 | -0.09% | 200 |
|---|
| 2026.01.07 | ₩29,074 | ₩29,074 | ₩29,048 | ₩29,048 | -0.09% | 1.2천 |
|---|
| 2026.01.06 | ₩29,164 | ₩29,164 | ₩29,164 | ₩29,164 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,297 | ₩28,369 | ₩28,297 | ₩28,369 | +0.26% | 1.4천 |
|---|
| 2025.12.31 | ₩28,431 | ₩28,431 | ₩28,307 | ₩28,307 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩28,766 | ₩28,766 | ₩28,648 | ₩28,648 | -0.41% | 100 |
|---|
| 2025.12.29 | ₩28,936 | ₩28,936 | ₩28,936 | ₩28,936 | 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 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩28,853 | ₩28,853 | ₩28,853 | ₩28,853 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,618 | ₩28,698 | ₩28,618 | ₩28,698 | +0.28% | 500 |
|---|
| 2025.12.15 | ₩28,806 | ₩28,806 | ₩28,759 | ₩28,761 | -0.16% | 900 |
|---|
| 2025.12.12 | ₩28,799 | ₩28,799 | ₩28,799 | ₩28,799 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩29,108 | ₩29,108 | ₩29,108 | ₩29,108 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,598 | ₩28,598 | ₩28,598 | ₩28,598 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,173 | ₩28,173 | ₩28,173 | ₩28,173 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩28,057 | ₩28,057 | ₩28,057 | ₩28,057 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,098 | ₩28,098 | ₩28,098 | ₩28,098 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,125 | ₩28,216 | ₩28,125 | ₩28,188 | +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 | ₩27,693 | ₩27,693 | ₩27,693 | ₩27,693 | 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 | ₩27,331 | ₩27,512 | ₩27,331 | ₩27,512 | +0.66% | 100 |
|---|
| 2025.11.21 | ₩26,795 | ₩27,116 | ₩26,795 | ₩27,116 | +1.20% | 100 |
|---|
| 2025.11.20 | ₩26,517 | ₩26,517 | ₩26,517 | ₩26,517 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩27,197 | ₩27,197 | ₩26,962 | ₩26,962 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩26,567 | ₩27,049 | ₩26,567 | ₩26,974 | +1.53% | 1.9천 |
|---|
| 2025.11.17 | ₩26,958 | ₩26,958 | ₩26,958 | ₩26,958 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,344 | ₩27,363 | ₩27,344 | ₩27,363 | +0.07% | 900 |
|---|
| 2025.11.12 | ₩28,020 | ₩28,020 | ₩28,020 | ₩28,020 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩28,006 | ₩28,006 | ₩28,006 | ₩28,006 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,670 | ₩27,670 | ₩27,670 | ₩27,670 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,820 | ₩27,820 | ₩27,820 | ₩27,820 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,272 | ₩28,272 | ₩28,272 | ₩28,272 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩28,129 | ₩28,129 | ₩28,129 | ₩28,129 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,733 | ₩28,077 | ₩27,733 | ₩27,952 | +0.79% | 2.4천 |
|---|
| 2025.10.30 | ₩28,055 | ₩28,055 | ₩28,055 | ₩28,055 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,471 | ₩28,471 | ₩28,428 | ₩28,428 | -0.15% | 100 |
|---|
| 2025.10.27 | ₩28,700 | ₩28,700 | ₩28,700 | ₩28,700 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,860 | ₩28,860 | ₩28,758 | ₩28,758 | -0.35% | 300 |
|---|
| 2025.10.23 | ₩28,345 | ₩28,558 | ₩28,345 | ₩28,558 | +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 | ₩28,082 | ₩28,228 | ₩28,082 | ₩28,228 | +0.52% | 300 |
|---|
| 2025.10.17 | ₩27,800 | ₩27,800 | ₩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 | ₩27,965 | ₩28,082 | ₩27,965 | ₩28,012 | +0.17% | 700 |
|---|
| 2025.10.13 | ₩27,689 | ₩27,689 | ₩27,689 | ₩27,689 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,196 | ₩27,196 | ₩27,196 | ₩27,196 | 0.00% | 100 |
|---|