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 | ₩30,499 | ₩30,557 | ₩30,499 | ₩30,557 | +0.19% | 2.3천 |
| 2026.10.08 | ₩30,299 | ₩30,433 | ₩30,299 | ₩30,323 | +0.08% | 2.8천 |
| 2026.10.07 | ₩30,800 | ₩30,800 | ₩30,446 | ₩30,458 | -1.11% | 6.8만 |
| 2026.10.06 | ₩31,113 | ₩31,113 | ₩31,032 | ₩31,032 | -0.26% | 600 |
| 2026.10.05 | ₩31,193 | ₩31,300 | ₩31,100 | ₩31,193 | 0.00% | 6천 |
| 2026.10.02 | ₩31,026 | ₩31,113 | ₩31,002 | ₩31,002 | -0.08% | 5.2천 |
| 2026.10.01 | ₩30,313 | ₩30,593 | ₩30,313 | ₩30,569 | +0.85% | 1천 |
| 2026.09.30 | ₩30,486 | ₩30,499 | ₩30,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,499 |
| +0.04% |
| 1.7천 |
| 2026.09.29 | ₩30,713 | ₩30,713 | ₩30,575 | ₩30,575 | -0.45% | 200 |
|---|
| 2026.09.28 | ₩30,740 | ₩30,794 | ₩30,740 | ₩30,794 | +0.18% | 300 |
|---|
| 2026.09.25 | ₩30,966 | ₩30,966 | ₩30,897 | ₩30,897 | -0.22% | 500 |
|---|
| 2026.09.24 | ₩30,646 | ₩30,817 | ₩30,619 | ₩30,817 | +0.56% | 1.4천 |
|---|
| 2026.09.23 | ₩30,659 | ₩30,726 | ₩30,659 | ₩30,715 | +0.18% | 1천 |
|---|
| 2026.09.22 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,686 | ₩30,686 | ₩30,621 | ₩30,621 | -0.21% | 300 |
|---|
| 2026.09.18 | ₩30,379 | ₩30,515 | ₩30,333 | ₩30,515 | +0.45% | 1.4만 |
|---|
| 2026.09.17 | ₩30,486 | ₩30,486 | ₩30,486 | ₩30,486 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩30,740 | ₩30,740 | ₩30,491 | ₩30,491 | -0.81% | 900 |
|---|
| 2026.09.15 | ₩30,370 | ₩30,370 | ₩30,370 | ₩30,370 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩30,793 | ₩30,873 | ₩30,713 | ₩30,734 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩31,153 | ₩31,193 | ₩31,153 | ₩31,162 | +0.03% | 700 |
|---|
| 2026.09.10 | ₩30,953 | ₩31,113 | ₩30,833 | ₩30,833 | -0.39% | 3.5천 |
|---|
| 2026.09.09 | ₩31,327 | ₩31,327 | ₩31,153 | ₩31,201 | -0.40% | 1.8천 |
|---|
| 2026.09.08 | ₩31,300 | ₩31,373 | ₩31,246 | ₩31,373 | +0.23% | 1.1천 |
|---|
| 2026.09.04 | ₩31,353 | ₩31,353 | ₩31,353 | ₩31,353 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩30,960 | ₩31,300 | ₩30,960 | ₩31,287 | +1.06% | 1.3천 |
|---|
| 2026.09.02 | ₩31,020 | ₩31,113 | ₩31,020 | ₩31,046 | +0.09% | 9.7천 |
|---|
| 2026.09.01 | ₩30,993 | ₩31,046 | ₩30,845 | ₩30,845 | -0.48% | 6.6만 |
|---|
| 2026.08.31 | ₩31,113 | ₩31,172 | ₩31,113 | ₩31,172 | +0.19% | 500 |
|---|
| 2026.08.28 | ₩31,753 | ₩31,753 | ₩31,367 | ₩31,367 | -1.22% | 500 |
|---|
| 2026.08.27 | ₩31,780 | ₩31,854 | ₩31,753 | ₩31,854 | +0.23% | 300 |
|---|
| 2026.08.26 | ₩31,767 | ₩31,860 | ₩31,713 | ₩31,835 | +0.21% | 2천 |
|---|
| 2026.08.25 | ₩31,607 | ₩31,607 | ₩31,460 | ₩31,559 | -0.15% | 2.2천 |
|---|
| 2026.08.24 | ₩31,680 | ₩31,680 | ₩31,520 | ₩31,520 | -0.51% | 2.5천 |
|---|
| 2026.08.21 | ₩31,740 | ₩31,820 | ₩31,487 | ₩31,814 | +0.23% | 2.9천 |
|---|
| 2026.08.20 | ₩31,780 | ₩31,794 | ₩31,527 | ₩31,545 | -0.74% | 5.7천 |
|---|
| 2026.08.19 | ₩32,180 | ₩32,247 | ₩32,060 | ₩32,060 | -0.37% | 1.9천 |
|---|
| 2026.08.18 | ₩32,607 | ₩32,607 | ₩32,341 | ₩32,425 | -0.56% | 1.2천 |
|---|
| 2026.08.17 | ₩32,961 | ₩33,060 | ₩32,961 | ₩33,060 | +0.30% | 1.7천 |
|---|
| 2026.08.14 | ₩32,807 | ₩32,914 | ₩32,807 | ₩32,912 | +0.32% | 5.4천 |
|---|
| 2026.08.13 | ₩32,981 | ₩32,981 | ₩32,627 | ₩32,627 | -1.07% | 4만 |
|---|
| 2026.08.12 | ₩32,848 | ₩32,848 | ₩32,827 | ₩32,827 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩32,901 | ₩32,901 | ₩32,523 | ₩32,523 | -1.15% | 4.5천 |
|---|
| 2026.08.10 | ₩32,701 | ₩32,701 | ₩32,567 | ₩32,567 | -0.41% | 5.8천 |
|---|
| 2026.08.07 | ₩32,821 | ₩32,981 | ₩32,747 | ₩32,789 | -0.10% | 2.6만 |
|---|
| 2026.08.06 | ₩33,021 | ₩33,181 | ₩32,670 | ₩32,670 | -1.06% | 2.8만 |
|---|
| 2026.08.05 | ₩33,515 | ₩33,635 | ₩33,145 | ₩33,145 | -1.10% | 3.7만 |
|---|
| 2026.08.04 | ₩33,154 | ₩33,515 | ₩33,154 | ₩33,457 | +0.91% | 2.3천 |
|---|
| 2026.08.03 | ₩32,968 | ₩33,033 | ₩32,968 | ₩33,033 | +0.20% | 400 |
|---|
| 2026.07.31 | ₩32,714 | ₩32,714 | ₩32,611 | ₩32,611 | -0.31% | 300 |
|---|
| 2026.07.30 | ₩32,594 | ₩32,821 | ₩32,541 | ₩32,741 | +0.45% | 1.4천 |
|---|
| 2026.07.29 | ₩32,274 | ₩32,274 | ₩32,103 | ₩32,103 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩32,567 | ₩32,801 | ₩32,567 | ₩32,778 | +0.65% | 2.7천 |
|---|
| 2026.07.27 | ₩33,154 | ₩33,154 | ₩32,541 | ₩33,080 | -0.23% | 1.4천 |
|---|
| 2026.07.24 | ₩32,888 | ₩32,974 | ₩32,888 | ₩32,889 | +0.00% | 500 |
|---|
| 2026.07.23 | ₩32,781 | ₩32,954 | ₩32,781 | ₩32,914 | +0.41% | 4.6천 |
|---|
| 2026.07.22 | ₩33,101 | ₩33,101 | ₩32,986 | ₩32,986 | -0.35% | 1.9천 |
|---|
| 2026.07.21 | ₩32,928 | ₩33,241 | ₩32,928 | ₩33,241 | +0.95% | 500 |
|---|
| 2026.07.20 | ₩32,647 | ₩32,647 | ₩32,519 | ₩32,519 | -0.39% | 300 |
|---|
| 2026.07.17 | ₩32,794 | ₩32,848 | ₩32,731 | ₩32,731 | -0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩33,128 | ₩33,194 | ₩32,894 | ₩32,894 | -0.70% | 3.8천 |
|---|
| 2026.07.15 | ₩32,928 | ₩32,941 | ₩32,821 | ₩32,834 | -0.28% | 8.7천 |
|---|
| 2026.07.14 | ₩33,008 | ₩33,008 | ₩32,888 | ₩32,937 | -0.21% | 800 |
|---|
| 2026.07.13 | ₩33,074 | ₩33,114 | ₩32,830 | ₩32,830 | -0.74% | 4.9천 |
|---|
| 2026.07.10 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,581 | ₩33,621 | ₩33,524 | ₩33,524 | -0.17% | 300 |
|---|
| 2026.07.08 | ₩33,008 | ₩33,134 | ₩32,888 | ₩33,134 | +0.38% | 4.8천 |
|---|
| 2026.07.07 | ₩33,113 | ₩33,274 | ₩33,113 | ₩33,274 | +0.49% | 900 |
|---|
| 2026.07.06 | ₩33,621 | ₩34,142 | ₩33,621 | ₩33,864 | +0.72% | 400 |
|---|
| 2026.07.02 | ₩33,288 | ₩33,528 | ₩33,288 | ₩33,528 | +0.72% | 1천 |
|---|
| 2026.07.01 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩34,382 | ₩34,755 | ₩34,382 | ₩34,749 | +1.07% | 1.9천 |
|---|
| 2026.06.29 | ₩34,595 | ₩34,614 | ₩34,299 | ₩34,299 | -0.86% | 3.1천 |
|---|
| 2026.06.26 | ₩34,342 | ₩34,555 | ₩34,315 | ₩34,462 | +0.35% | 1.4만 |
|---|
| 2026.06.25 | ₩34,302 | ₩34,569 | ₩34,302 | ₩34,569 | +0.78% | 5.2천 |
|---|
| 2026.06.24 | ₩33,601 | ₩34,195 | ₩33,555 | ₩33,875 | +0.81% | 9.6천 |
|---|
| 2026.06.23 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,221 | ₩33,588 | ₩33,221 | ₩33,588 | +1.10% | 800 |
|---|
| 2026.06.17 | ₩33,034 | ₩33,181 | ₩32,834 | ₩32,885 | -0.45% | 8.1천 |
|---|
| 2026.06.16 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,994 | ₩32,994 | ₩32,858 | ₩32,858 | -0.41% | 1.6천 |
|---|
| 2026.06.11 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,794 | ₩31,794 | ₩31,695 | ₩31,695 | -0.31% | 300 |
|---|
| 2026.06.09 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,387 | ₩31,387 | ₩31,387 | ₩31,387 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩30,976 | ₩30,976 | ₩30,976 | ₩30,976 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,140 | ₩31,140 | ₩31,008 | ₩31,008 | -0.42% | 200 |
|---|
| 2026.05.28 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,487 | ₩31,655 | ₩31,487 | ₩31,655 | +0.53% | 100 |
|---|
| 2026.05.22 | ₩30,966 | ₩31,006 | ₩30,966 | ₩30,993 | +0.09% | 600 |
|---|
| 2026.05.21 | ₩30,519 | ₩30,830 | ₩30,519 | ₩30,830 | +1.02% | 400 |
|---|
| 2026.05.20 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩30,566 | ₩30,726 | ₩30,411 | ₩30,411 | -0.51% | 1.1천 |
|---|
| 2026.05.18 | ₩30,781 | ₩30,781 | ₩30,781 | ₩30,781 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,046 | ₩31,046 | ₩30,837 | ₩30,837 | -0.67% | 1천 |
|---|
| 2026.05.14 | ₩31,440 | ₩31,440 | ₩31,440 | ₩31,440 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,166 | ₩31,244 | ₩31,166 | ₩31,244 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩31,500 | ₩31,500 | ₩31,493 | ₩31,493 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,696 | ₩31,696 | ₩31,696 | ₩31,696 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,500 | ₩31,600 | ₩31,480 | ₩31,600 | +0.32% | 500 |
|---|
| 2026.04.30 | ₩31,280 | ₩31,372 | ₩31,280 | ₩31,372 | +0.29% | 400 |
|---|
| 2026.04.29 | ₩30,646 | ₩30,679 | ₩30,646 | ₩30,679 | +0.11% | 300 |
|---|
| 2026.04.28 | ₩31,057 | ₩31,057 | ₩31,057 | ₩31,057 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,393 | ₩31,393 | ₩31,293 | ₩31,293 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩31,285 | ₩31,487 | ₩31,285 | ₩31,375 | +0.29% | 1.6천 |
|---|
| 2026.04.23 | ₩31,273 | ₩31,273 | ₩31,134 | ₩31,134 | -0.44% | 200 |
|---|
| 2026.04.22 | ₩31,020 | ₩31,073 | ₩30,928 | ₩30,928 | -0.30% | 900 |
|---|
| 2026.04.21 | ₩31,246 | ₩31,246 | ₩30,758 | ₩30,758 | -1.56% | 100 |
|---|
| 2026.04.20 | ₩31,086 | ₩31,086 | ₩31,012 | ₩31,012 | -0.24% | 100 |
|---|
| 2026.04.17 | ₩31,180 | ₩31,300 | ₩31,046 | ₩31,065 | -0.37% | 400 |
|---|
| 2026.04.16 | ₩30,353 | ₩30,353 | ₩30,233 | ₩30,313 | -0.13% | 400 |
|---|
| 2026.04.15 | ₩30,419 | ₩30,419 | ₩30,251 | ₩30,330 | -0.29% | 700 |
|---|
| 2026.04.14 | ₩30,619 | ₩30,820 | ₩30,619 | ₩30,691 | +0.24% | 1천 |
|---|
| 2026.04.13 | ₩30,339 | ₩30,642 | ₩30,339 | ₩30,642 | +1.00% | 300 |
|---|
| 2026.04.10 | ₩30,286 | ₩30,286 | ₩30,112 | ₩30,178 | -0.36% | 700 |
|---|
| 2026.04.09 | ₩30,306 | ₩30,459 | ₩30,306 | ₩30,382 | +0.25% | 4천 |
|---|
| 2026.04.08 | ₩30,159 | ₩30,159 | ₩30,056 | ₩30,056 | -0.34% | 400 |
|---|
| 2026.04.07 | ₩28,818 | ₩28,861 | ₩28,818 | ₩28,861 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩28,725 | ₩28,725 | ₩28,706 | ₩28,706 | -0.07% | 300 |
|---|
| 2026.04.02 | ₩28,138 | ₩28,605 | ₩28,138 | ₩28,599 | +1.64% | 1.5천 |
|---|
| 2026.04.01 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,031 | ₩28,357 | ₩28,031 | ₩28,357 | +1.16% | 1.6천 |
|---|
| 2026.03.30 | ₩27,674 | ₩27,674 | ₩27,674 | ₩27,674 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩27,976 | ₩27,976 | ₩27,976 | ₩27,976 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩28,317 | ₩28,317 | ₩28,317 | ₩28,317 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,972 | ₩28,972 | ₩28,905 | ₩28,905 | -0.23% | 300 |
|---|
| 2026.03.24 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩28,430 | ₩28,430 | ₩28,430 | ₩28,430 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩27,884 | ₩27,884 | ₩27,618 | ₩27,734 | -0.54% | 8.2천 |
|---|
| 2026.03.19 | ₩28,351 | ₩28,351 | ₩28,342 | ₩28,342 | -0.03% | 1.1천 |
|---|
| 2026.03.18 | ₩28,458 | ₩28,458 | ₩28,173 | ₩28,173 | -1.00% | 400 |
|---|
| 2026.03.17 | ₩28,645 | ₩28,645 | ₩28,629 | ₩28,629 | -0.06% | 100 |
|---|
| 2026.03.16 | ₩28,350 | ₩28,350 | ₩28,350 | ₩28,350 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩27,964 | ₩28,018 | ₩27,918 | ₩27,996 | +0.11% | 1.4천 |
|---|
| 2026.03.12 | ₩28,121 | ₩28,121 | ₩28,121 | ₩28,121 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩28,551 | ₩28,672 | ₩28,551 | ₩28,672 | +0.42% | 800 |
|---|
| 2026.03.10 | ₩28,660 | ₩28,660 | ₩28,660 | ₩28,660 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,218 | ₩28,780 | ₩28,218 | ₩28,780 | +1.99% | 300 |
|---|
| 2026.03.06 | ₩28,498 | ₩28,498 | ₩28,498 | ₩28,498 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩29,192 | ₩29,192 | ₩29,192 | ₩29,192 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩30,046 | ₩30,059 | ₩30,012 | ₩30,012 | -0.11% | 600 |
|---|
| 2026.03.03 | ₩29,539 | ₩29,884 | ₩29,539 | ₩29,884 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩29,952 | ₩30,459 | ₩29,952 | ₩30,451 | +1.67% | 9.5천 |
|---|
| 2026.02.27 | ₩30,322 | ₩30,322 | ₩30,206 | ₩30,206 | -0.38% | 900 |
|---|
| 2026.02.26 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,541 | ₩30,541 | ₩30,541 | ₩30,541 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,032 | ₩30,192 | ₩30,014 | ₩30,192 | +0.53% | 1천 |
|---|
| 2026.02.23 | ₩29,979 | ₩29,979 | ₩29,938 | ₩29,938 | -0.14% | 100 |
|---|
| 2026.02.20 | ₩30,539 | ₩30,539 | ₩30,393 | ₩30,493 | -0.15% | 5.2천 |
|---|
| 2026.02.19 | ₩30,242 | ₩30,242 | ₩30,242 | ₩30,242 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩30,553 | ₩30,553 | ₩30,214 | ₩30,214 | -1.11% | 100 |
|---|
| 2026.02.17 | ₩30,112 | ₩30,219 | ₩30,112 | ₩30,140 | +0.09% | 300 |
|---|
| 2026.02.13 | ₩30,152 | ₩30,196 | ₩30,152 | ₩30,196 | +0.15% | 200 |
|---|
| 2026.02.12 | ₩30,513 | ₩30,513 | ₩29,911 | ₩29,911 | -1.97% | 500 |
|---|
| 2026.02.11 | ₩30,646 | ₩30,646 | ₩30,246 | ₩30,478 | -0.55% | 700 |
|---|
| 2026.02.10 | ₩30,433 | ₩30,591 | ₩30,425 | ₩30,425 | -0.03% | 600 |
|---|
| 2026.02.09 | ₩30,566 | ₩30,713 | ₩30,553 | ₩30,659 | +0.31% | 700 |
|---|
| 2026.02.06 | ₩30,233 | ₩30,539 | ₩30,233 | ₩30,539 | +1.02% | 4.2천 |
|---|
| 2026.02.05 | ₩29,259 | ₩29,579 | ₩29,259 | ₩29,467 | +0.71% | 1천 |
|---|
| 2026.02.04 | ₩29,592 | ₩29,592 | ₩28,965 | ₩29,167 | -1.44% | 900 |
|---|
| 2026.02.03 | ₩29,752 | ₩29,752 | ₩29,445 | ₩29,545 | -0.70% | 1.4천 |
|---|
| 2026.02.02 | ₩29,432 | ₩29,884 | ₩29,432 | ₩29,820 | +1.32% | 500 |
|---|
| 2026.01.30 | ₩29,605 | ₩29,605 | ₩29,309 | ₩29,309 | -1.00% | 1.6천 |
|---|
| 2026.01.29 | ₩29,485 | ₩29,607 | ₩29,295 | ₩29,607 | +0.41% | 1.4천 |
|---|
| 2026.01.28 | ₩29,659 | ₩29,659 | ₩29,387 | ₩29,387 | -0.92% | 300 |
|---|
| 2026.01.27 | ₩29,552 | ₩29,592 | ₩29,472 | ₩29,529 | -0.08% | 1.3천 |
|---|
| 2026.01.26 | ₩29,966 | ₩29,966 | ₩29,819 | ₩29,936 | -0.10% | 500 |
|---|
| 2026.01.23 | ₩30,019 | ₩30,019 | ₩29,704 | ₩29,704 | -1.05% | 500 |
|---|
| 2026.01.22 | ₩30,339 | ₩30,339 | ₩30,176 | ₩30,176 | -0.54% | 300 |
|---|
| 2026.01.21 | ₩29,806 | ₩30,326 | ₩29,792 | ₩30,233 | +1.43% | 5천 |
|---|
| 2026.01.20 | ₩29,579 | ₩29,832 | ₩29,579 | ₩29,664 | +0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩29,912 | ₩29,966 | ₩29,819 | ₩29,926 | +0.04% | 7.1만 |
|---|
| 2026.01.15 | ₩29,699 | ₩29,966 | ₩29,699 | ₩29,914 | +0.72% | 2.3천 |
|---|
| 2026.01.14 | ₩29,492 | ₩32,154 | ₩29,265 | ₩29,512 | +0.07% | 15.3만 |
|---|
| 2026.01.13 | ₩29,459 | ₩30,886 | ₩29,379 | ₩29,452 | -0.02% | 7.7만 |
|---|
| 2026.01.12 | ₩29,377 | ₩29,377 | ₩29,377 | ₩29,377 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩29,098 | ₩29,098 | ₩29,073 | ₩29,073 | -0.09% | 200 |
|---|
| 2026.01.07 | ₩28,925 | ₩28,925 | ₩28,898 | ₩28,898 | -0.09% | 1.2천 |
|---|
| 2026.01.06 | ₩29,014 | ₩29,014 | ₩29,014 | ₩29,014 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩28,862 | ₩28,862 | ₩28,862 | ₩28,862 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,151 | ₩28,223 | ₩28,151 | ₩28,223 | +0.26% | 1.4천 |
|---|
| 2025.12.31 | ₩28,285 | ₩28,285 | ₩28,162 | ₩28,162 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩28,618 | ₩28,618 | ₩28,501 | ₩28,501 | -0.41% | 100 |
|---|
| 2025.12.29 | ₩28,788 | ₩28,788 | ₩28,788 | ₩28,788 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩28,832 | ₩28,914 | ₩28,832 | ₩28,914 | +0.29% | 400 |
|---|
| 2025.12.24 | ₩28,922 | ₩28,922 | ₩28,922 | ₩28,922 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,901 | ₩28,901 | ₩28,901 | ₩28,901 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩28,965 | ₩28,965 | ₩28,965 | ₩28,965 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,485 | ₩28,485 | ₩28,485 | ₩28,485 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩28,237 | ₩28,237 | ₩28,237 | ₩28,237 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,471 | ₩28,550 | ₩28,471 | ₩28,550 | +0.28% | 500 |
|---|
| 2025.12.15 | ₩28,658 | ₩28,658 | ₩28,611 | ₩28,613 | -0.16% | 900 |
|---|
| 2025.12.12 | ₩28,652 | ₩28,652 | ₩28,652 | ₩28,652 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,451 | ₩28,451 | ₩28,451 | ₩28,451 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,028 | ₩28,028 | ₩28,028 | ₩28,028 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,912 | ₩27,912 | ₩27,912 | ₩27,912 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,954 | ₩27,954 | ₩27,954 | ₩27,954 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩27,980 | ₩28,071 | ₩27,980 | ₩28,043 | +0.22% | 300 |
|---|
| 2025.12.03 | ₩27,894 | ₩27,894 | ₩27,894 | ₩27,894 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩27,894 | ₩27,894 | ₩27,894 | ₩27,894 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,940 | ₩27,940 | ₩27,940 | ₩27,940 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,898 | ₩27,898 | ₩27,898 | ₩27,898 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,191 | ₩27,371 | ₩27,191 | ₩27,371 | +0.66% | 100 |
|---|
| 2025.11.21 | ₩26,657 | ₩26,977 | ₩26,657 | ₩26,977 | +1.20% | 100 |
|---|
| 2025.11.20 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩27,057 | ₩27,057 | ₩26,824 | ₩26,824 | -0.86% | 500 |
|---|
| 2025.11.18 | ₩26,430 | ₩26,910 | ₩26,430 | ₩26,836 | +1.53% | 1.9천 |
|---|
| 2025.11.17 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,204 | ₩27,223 | ₩27,204 | ₩27,223 | +0.07% | 900 |
|---|
| 2025.11.12 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,836 | ₩27,836 | ₩27,836 | ₩27,836 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,862 | ₩27,862 | ₩27,862 | ₩27,862 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,528 | ₩27,528 | ₩27,528 | ₩27,528 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,678 | ₩27,678 | ₩27,678 | ₩27,678 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,127 | ₩28,127 | ₩28,127 | ₩28,127 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,591 | ₩27,932 | ₩27,591 | ₩27,808 | +0.79% | 2.4천 |
|---|
| 2025.10.30 | ₩27,911 | ₩27,911 | ₩27,911 | ₩27,911 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩28,027 | ₩28,027 | ₩28,027 | ₩28,027 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩28,325 | ₩28,325 | ₩28,282 | ₩28,282 | -0.15% | 100 |
|---|
| 2025.10.27 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,712 | ₩28,712 | ₩28,610 | ₩28,610 | -0.35% | 300 |
|---|
| 2025.10.23 | ₩28,199 | ₩28,411 | ₩28,199 | ₩28,411 | +0.75% | 400 |
|---|
| 2025.10.22 | ₩28,125 | ₩28,125 | ₩28,027 | ₩28,027 | -0.35% | 200 |
|---|
| 2025.10.21 | ₩28,257 | ₩28,257 | ₩28,257 | ₩28,257 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩27,938 | ₩28,083 | ₩27,938 | ₩28,083 | +0.52% | 300 |
|---|
| 2025.10.17 | ₩27,658 | ₩27,658 | ₩27,647 | ₩27,647 | -0.04% | 6천 |
|---|
| 2025.10.16 | ₩27,690 | ₩27,690 | ₩27,690 | ₩27,690 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,151 | ₩28,151 | ₩27,971 | ₩27,971 | -0.64% | 100 |
|---|
| 2025.10.14 | ₩27,822 | ₩27,938 | ₩27,822 | ₩27,868 | +0.17% | 700 |
|---|
| 2025.10.13 | ₩27,547 | ₩27,547 | ₩27,547 | ₩27,547 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 100 |
|---|