시장 데이터를 불러오는 중
전체 종목
Swan Enhanced Dividend Income ETF 과거 주가
Swan Enhanced Dividend Income ETF · SCLZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Swan Enhanced Dividend Income ETF · SCLZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,319 | ₩77,319 | ₩77,319 | ₩77,319 | 0.00% | 100 |
| 2026.10.08 | ₩77,078 | ₩77,212 | ₩76,998 | ₩77,026 | -0.07% | 2.2천 |
| 2026.10.07 | ₩77,253 | ₩77,253 | ₩77,253 | ₩77,253 | 0.00% | 100 |
| 2026.10.06 | ₩77,065 | ₩77,323 | ₩77,065 | ₩77,323 | +0.34% | 500 |
| 2026.10.05 | ₩76,522 | ₩77,065 | ₩76,522 | ₩76,905 | +0.50% | 700 |
| 2026.10.02 | ₩76,550 | ₩76,550 | ₩76,550 | ₩76,550 | 0.00% | 200 |
| 2026.10.01 | ₩75,872 | ₩76,090 | ₩75,842 | ₩76,090 | +0.29% | 900 |
| 2026.09.30 | ₩76,368 | ₩76,368 | ₩75,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,987 |
| -0.50% |
| 1천 |
| 2026.09.29 | ₩76,261 | ₩76,261 | ₩76,108 | ₩76,108 | -0.20% | 200 |
|---|
| 2026.09.28 | ₩76,247 | ₩76,381 | ₩76,054 | ₩76,054 | -0.25% | 3.1천 |
|---|
| 2026.09.25 | ₩76,395 | ₩76,496 | ₩76,395 | ₩76,496 | +0.13% | 800 |
|---|
| 2026.09.24 | ₩76,220 | ₩76,220 | ₩76,073 | ₩76,073 | -0.19% | 2.1천 |
|---|
| 2026.09.23 | ₩76,716 | ₩76,716 | ₩76,617 | ₩76,617 | -0.13% | 900 |
|---|
| 2026.09.22 | ₩76,990 | ₩77,111 | ₩76,990 | ₩77,078 | +0.11% | 1.3천 |
|---|
| 2026.09.21 | ₩76,890 | ₩77,004 | ₩76,890 | ₩77,004 | +0.15% | 500 |
|---|
| 2026.09.18 | ₩76,046 | ₩76,128 | ₩76,046 | ₩76,128 | +0.11% | 200 |
|---|
| 2026.09.17 | ₩75,952 | ₩75,952 | ₩75,887 | ₩75,887 | -0.09% | 400 |
|---|
| 2026.09.16 | ₩75,205 | ₩75,205 | ₩75,205 | ₩75,205 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩75,738 | ₩75,738 | ₩75,041 | ₩75,234 | -0.67% | 1.3천 |
|---|
| 2026.09.14 | ₩75,565 | ₩75,565 | ₩75,565 | ₩75,565 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩76,013 | ₩76,013 | ₩76,013 | ₩76,013 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩75,336 | ₩75,457 | ₩75,336 | ₩75,349 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩75,813 | ₩75,813 | ₩75,813 | ₩75,813 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩76,006 | ₩76,006 | ₩76,006 | ₩76,006 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩75,993 | ₩75,993 | ₩75,770 | ₩75,770 | -0.29% | 400 |
|---|
| 2026.09.03 | ₩75,733 | ₩75,733 | ₩75,733 | ₩75,733 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩75,142 | ₩75,403 | ₩75,142 | ₩75,243 | +0.14% | 4.2천 |
|---|
| 2026.09.01 | ₩75,128 | ₩75,128 | ₩74,955 | ₩74,955 | -0.23% | 600 |
|---|
| 2026.08.31 | ₩75,209 | ₩75,256 | ₩75,209 | ₩75,256 | +0.06% | 400 |
|---|
| 2026.08.28 | ₩75,524 | ₩75,524 | ₩75,412 | ₩75,412 | -0.15% | 500 |
|---|
| 2026.08.27 | ₩75,510 | ₩75,510 | ₩75,407 | ₩75,407 | -0.14% | 1.3천 |
|---|
| 2026.08.26 | ₩75,390 | ₩75,410 | ₩75,340 | ₩75,340 | -0.07% | 400 |
|---|
| 2026.08.25 | ₩75,276 | ₩75,290 | ₩75,276 | ₩75,290 | +0.02% | 700 |
|---|
| 2026.08.24 | ₩75,095 | ₩75,095 | ₩75,095 | ₩75,095 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩75,210 | ₩75,210 | ₩75,210 | ₩75,210 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩74,958 | ₩74,958 | ₩74,958 | ₩74,958 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩75,962 | ₩75,962 | ₩75,962 | ₩75,962 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩76,127 | ₩76,127 | ₩76,127 | ₩76,127 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩76,435 | ₩76,510 | ₩76,435 | ₩76,510 | +0.10% | 300 |
|---|
| 2026.08.14 | ₩76,381 | ₩76,663 | ₩76,207 | ₩76,582 | +0.26% | 4.8천 |
|---|
| 2026.08.13 | ₩76,475 | ₩76,537 | ₩76,475 | ₩76,537 | +0.08% | 500 |
|---|
| 2026.08.12 | ₩76,368 | ₩76,368 | ₩76,234 | ₩76,287 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩76,247 | ₩76,247 | ₩76,128 | ₩76,128 | -0.16% | 300 |
|---|
| 2026.08.10 | ₩76,215 | ₩76,215 | ₩76,215 | ₩76,215 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩76,033 | ₩76,231 | ₩76,033 | ₩76,231 | +0.26% | 300 |
|---|
| 2026.08.06 | ₩76,106 | ₩76,153 | ₩75,892 | ₩75,892 | -0.28% | 1.2천 |
|---|
| 2026.08.05 | ₩76,194 | ₩76,194 | ₩75,994 | ₩76,077 | -0.15% | 800 |
|---|
| 2026.08.04 | ₩75,968 | ₩75,968 | ₩75,968 | ₩75,968 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩74,713 | ₩74,713 | ₩74,713 | ₩74,713 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩74,188 | ₩74,188 | ₩74,188 | ₩74,188 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩72,776 | ₩73,780 | ₩72,776 | ₩73,780 | +1.38% | 5천 |
|---|
| 2026.07.29 | ₩72,696 | ₩73,232 | ₩72,342 | ₩72,342 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩73,312 | ₩73,562 | ₩73,138 | ₩73,562 | +0.34% | 5.6천 |
|---|
| 2026.07.27 | ₩73,621 | ₩73,784 | ₩73,500 | ₩73,784 | +0.22% | 1.2천 |
|---|
| 2026.07.24 | ₩73,909 | ₩74,090 | ₩73,768 | ₩73,835 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩74,800 | ₩74,800 | ₩74,611 | ₩74,611 | -0.25% | 400 |
|---|
| 2026.07.22 | ₩75,001 | ₩75,424 | ₩75,001 | ₩75,424 | +0.56% | 1.5천 |
|---|
| 2026.07.21 | ₩75,520 | ₩75,520 | ₩75,520 | ₩75,520 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩74,453 | ₩74,453 | ₩74,453 | ₩74,453 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩74,827 | ₩74,827 | ₩74,571 | ₩74,571 | -0.34% | 300 |
|---|
| 2026.07.16 | ₩74,954 | ₩74,954 | ₩74,946 | ₩74,946 | -0.01% | 500 |
|---|
| 2026.07.15 | ₩75,644 | ₩75,758 | ₩75,511 | ₩75,511 | -0.18% | 600 |
|---|
| 2026.07.14 | ₩75,750 | ₩75,750 | ₩75,750 | ₩75,750 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,289 | ₩75,289 | ₩75,289 | ₩75,289 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩75,483 | ₩75,805 | ₩75,483 | ₩75,739 | +0.34% | 1.3천 |
|---|
| 2026.07.09 | ₩75,269 | ₩75,391 | ₩75,269 | ₩75,391 | +0.16% | 200 |
|---|
| 2026.07.08 | ₩74,740 | ₩74,891 | ₩74,740 | ₩74,891 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩74,579 | ₩74,921 | ₩74,579 | ₩74,807 | +0.31% | 400 |
|---|
| 2026.07.06 | ₩75,162 | ₩75,323 | ₩75,162 | ₩75,247 | +0.11% | 1천 |
|---|
| 2026.07.02 | ₩75,249 | ₩75,249 | ₩74,603 | ₩74,603 | -0.86% | 2.9천 |
|---|
| 2026.07.01 | ₩75,108 | ₩75,215 | ₩74,925 | ₩74,925 | -0.24% | 700 |
|---|
| 2026.06.30 | ₩75,097 | ₩75,097 | ₩75,097 | ₩75,097 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩74,559 | ₩74,639 | ₩74,050 | ₩74,610 | +0.07% | 5.3천 |
|---|
| 2026.06.26 | ₩74,224 | ₩74,224 | ₩74,099 | ₩74,099 | -0.17% | 300 |
|---|
| 2026.06.25 | ₩73,755 | ₩73,755 | ₩73,755 | ₩73,755 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩74,383 | ₩74,383 | ₩74,383 | ₩74,383 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩74,894 | ₩74,894 | ₩74,573 | ₩74,573 | -0.43% | 300 |
|---|
| 2026.06.22 | ₩75,664 | ₩75,664 | ₩75,197 | ₩75,197 | -0.62% | 700 |
|---|
| 2026.06.18 | ₩75,403 | ₩75,644 | ₩75,336 | ₩75,570 | +0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩75,256 | ₩75,256 | ₩74,870 | ₩74,870 | -0.51% | 500 |
|---|
| 2026.06.16 | ₩75,604 | ₩75,604 | ₩75,479 | ₩75,479 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩75,323 | ₩75,560 | ₩75,323 | ₩75,560 | +0.31% | 500 |
|---|
| 2026.06.12 | ₩74,411 | ₩74,599 | ₩74,411 | ₩74,599 | +0.25% | 1.3천 |
|---|
| 2026.06.11 | ₩73,634 | ₩74,417 | ₩73,634 | ₩74,417 | +1.06% | 400 |
|---|
| 2026.06.10 | ₩74,257 | ₩74,257 | ₩73,607 | ₩73,684 | -0.77% | 500 |
|---|
| 2026.06.09 | ₩74,509 | ₩74,509 | ₩74,509 | ₩74,509 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩74,746 | ₩74,746 | ₩74,666 | ₩74,666 | -0.11% | 200 |
|---|
| 2026.06.05 | ₩74,988 | ₩74,988 | ₩74,439 | ₩74,439 | -0.73% | 1.3천 |
|---|
| 2026.06.04 | ₩75,524 | ₩75,751 | ₩75,524 | ₩75,751 | +0.30% | 4.7천 |
|---|
| 2026.06.03 | ₩75,450 | ₩75,698 | ₩75,438 | ₩75,438 | -0.02% | 2.3천 |
|---|
| 2026.06.02 | ₩75,609 | ₩75,609 | ₩75,609 | ₩75,609 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩75,631 | ₩75,698 | ₩75,584 | ₩75,584 | -0.06% | 2.2천 |
|---|
| 2026.05.29 | ₩75,584 | ₩75,584 | ₩75,503 | ₩75,530 | -0.07% | 600 |
|---|
| 2026.05.28 | ₩75,443 | ₩75,495 | ₩75,443 | ₩75,495 | +0.07% | 200 |
|---|
| 2026.05.27 | ₩75,215 | ₩75,215 | ₩75,108 | ₩75,214 | -0.00% | 600 |
|---|
| 2026.05.26 | ₩75,222 | ₩75,222 | ₩75,081 | ₩75,140 | -0.11% | 700 |
|---|
| 2026.05.22 | ₩75,108 | ₩75,202 | ₩75,108 | ₩75,135 | +0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩74,961 | ₩74,961 | ₩74,922 | ₩74,922 | -0.05% | 300 |
|---|
| 2026.05.20 | ₩74,907 | ₩75,309 | ₩74,907 | ₩75,296 | +0.52% | 800 |
|---|
| 2026.05.19 | ₩74,974 | ₩75,108 | ₩74,713 | ₩74,713 | -0.35% | 3.6천 |
|---|
| 2026.05.18 | ₩74,639 | ₩74,930 | ₩74,639 | ₩74,930 | +0.39% | 600 |
|---|
| 2026.05.15 | ₩75,041 | ₩75,041 | ₩74,756 | ₩74,756 | -0.38% | 300 |
|---|
| 2026.05.14 | ₩75,155 | ₩75,189 | ₩75,142 | ₩75,189 | +0.04% | 700 |
|---|
| 2026.05.13 | ₩74,938 | ₩74,938 | ₩74,938 | ₩74,938 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩74,817 | ₩74,817 | ₩74,817 | ₩74,817 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩74,947 | ₩74,947 | ₩74,792 | ₩74,792 | -0.21% | 300 |
|---|
| 2026.05.08 | ₩75,068 | ₩75,068 | ₩74,911 | ₩74,911 | -0.21% | 600 |
|---|
| 2026.05.07 | ₩74,519 | ₩74,519 | ₩74,272 | ₩74,272 | -0.33% | 400 |
|---|
| 2026.05.06 | ₩74,344 | ₩74,445 | ₩74,344 | ₩74,445 | +0.14% | 1천 |
|---|
| 2026.05.05 | ₩74,090 | ₩74,090 | ₩73,905 | ₩73,905 | -0.25% | 300 |
|---|
| 2026.05.04 | ₩74,076 | ₩74,076 | ₩73,773 | ₩73,773 | -0.41% | 200 |
|---|
| 2026.05.01 | ₩74,251 | ₩74,532 | ₩73,933 | ₩73,933 | -0.43% | 5.3천 |
|---|
| 2026.04.30 | ₩73,728 | ₩73,823 | ₩73,647 | ₩73,823 | +0.13% | 500 |
|---|
| 2026.04.29 | ₩73,071 | ₩73,152 | ₩73,071 | ₩73,138 | +0.09% | 2.8천 |
|---|
| 2026.04.28 | ₩73,232 | ₩73,232 | ₩73,018 | ₩73,099 | -0.18% | 1.3천 |
|---|
| 2026.04.27 | ₩73,098 | ₩73,098 | ₩73,098 | ₩73,098 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩73,046 | ₩73,046 | ₩73,046 | ₩73,046 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩73,178 | ₩73,178 | ₩72,959 | ₩72,959 | -0.30% | 400 |
|---|
| 2026.04.22 | ₩73,426 | ₩73,621 | ₩73,426 | ₩73,488 | +0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩73,540 | ₩73,540 | ₩73,111 | ₩73,111 | -0.58% | 600 |
|---|
| 2026.04.20 | ₩73,531 | ₩73,531 | ₩73,531 | ₩73,531 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩73,802 | ₩73,983 | ₩73,802 | ₩73,897 | +0.13% | 700 |
|---|
| 2026.04.16 | ₩73,455 | ₩73,455 | ₩73,455 | ₩73,455 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩73,406 | ₩73,406 | ₩73,406 | ₩73,406 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩72,455 | ₩73,114 | ₩72,374 | ₩73,114 | +0.91% | 1.7천 |
|---|
| 2026.04.13 | ₩72,013 | ₩72,291 | ₩71,932 | ₩72,291 | +0.39% | 1천 |
|---|
| 2026.04.10 | ₩72,160 | ₩72,160 | ₩71,944 | ₩71,944 | -0.30% | 1.8천 |
|---|
| 2026.04.09 | ₩71,450 | ₩72,214 | ₩71,450 | ₩72,041 | +0.83% | 4.7천 |
|---|
| 2026.04.08 | ₩71,544 | ₩71,758 | ₩71,490 | ₩71,758 | +0.30% | 2천 |
|---|
| 2026.04.07 | ₩69,641 | ₩70,111 | ₩69,547 | ₩70,111 | +0.68% | 500 |
|---|
| 2026.04.06 | ₩70,043 | ₩70,162 | ₩70,043 | ₩70,162 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩69,145 | ₩69,873 | ₩69,145 | ₩69,873 | +1.05% | 1.1천 |
|---|
| 2026.04.01 | ₩69,921 | ₩69,921 | ₩69,921 | ₩69,921 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩68,368 | ₩69,291 | ₩68,368 | ₩69,291 | +1.35% | 1.5천 |
|---|
| 2026.03.30 | ₩67,553 | ₩67,553 | ₩67,553 | ₩67,553 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩68,247 | ₩68,247 | ₩67,711 | ₩67,910 | -0.49% | 1.4천 |
|---|
| 2026.03.26 | ₩69,406 | ₩69,406 | ₩68,846 | ₩68,846 | -0.81% | 2.1천 |
|---|
| 2026.03.25 | ₩70,177 | ₩70,177 | ₩69,855 | ₩69,995 | -0.26% | 1천 |
|---|
| 2026.03.24 | ₩69,748 | ₩69,748 | ₩69,499 | ₩69,499 | -0.36% | 1천 |
|---|
| 2026.03.23 | ₩70,217 | ₩70,217 | ₩69,920 | ₩69,920 | -0.42% | 2천 |
|---|
| 2026.03.20 | ₩69,359 | ₩69,359 | ₩69,061 | ₩69,061 | -0.43% | 700 |
|---|
| 2026.03.19 | ₩69,775 | ₩69,977 | ₩69,775 | ₩69,977 | +0.29% | 600 |
|---|
| 2026.03.18 | ₩71,034 | ₩71,034 | ₩70,753 | ₩70,753 | -0.40% | 700 |
|---|
| 2026.03.17 | ₩71,537 | ₩71,537 | ₩71,537 | ₩71,537 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,691 | ₩71,691 | ₩71,537 | ₩71,537 | -0.21% | 900 |
|---|
| 2026.03.13 | ₩71,209 | ₩71,209 | ₩70,884 | ₩70,884 | -0.46% | 4.3천 |
|---|
| 2026.03.12 | ₩71,383 | ₩71,544 | ₩71,222 | ₩71,222 | -0.23% | 2.9천 |
|---|
| 2026.03.11 | ₩71,892 | ₩72,045 | ₩71,892 | ₩72,045 | +0.21% | 400 |
|---|
| 2026.03.10 | ₩71,943 | ₩71,943 | ₩71,943 | ₩71,943 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩71,128 | ₩71,889 | ₩71,128 | ₩71,889 | +1.07% | 2천 |
|---|
| 2026.03.06 | ₩71,637 | ₩71,637 | ₩71,404 | ₩71,404 | -0.33% | 700 |
|---|
| 2026.03.05 | ₩72,227 | ₩72,227 | ₩71,809 | ₩71,963 | -0.37% | 1천 |
|---|
| 2026.03.04 | ₩72,254 | ₩72,254 | ₩72,246 | ₩72,246 | -0.01% | 700 |
|---|
| 2026.03.03 | ₩70,917 | ₩71,704 | ₩70,917 | ₩71,704 | +1.11% | 2.5천 |
|---|
| 2026.03.02 | ₩71,905 | ₩72,073 | ₩71,905 | ₩72,073 | +0.23% | 2.8천 |
|---|
| 2026.02.27 | ₩71,932 | ₩71,932 | ₩71,745 | ₩71,927 | -0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩71,733 | ₩72,046 | ₩71,733 | ₩72,026 | +0.41% | 6.9천 |
|---|
| 2026.02.25 | ₩72,187 | ₩72,267 | ₩72,187 | ₩72,214 | +0.04% | 1.3천 |
|---|
| 2026.02.24 | ₩71,396 | ₩71,771 | ₩71,396 | ₩71,691 | +0.41% | 3.3천 |
|---|
| 2026.02.23 | ₩71,187 | ₩71,187 | ₩71,187 | ₩71,187 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩71,892 | ₩72,140 | ₩71,892 | ₩72,085 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩71,651 | ₩71,651 | ₩71,651 | ₩71,651 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩72,321 | ₩72,321 | ₩72,283 | ₩72,283 | -0.05% | 500 |
|---|
| 2026.02.17 | ₩72,078 | ₩72,078 | ₩71,974 | ₩71,974 | -0.15% | 1.2천 |
|---|
| 2026.02.13 | ₩71,777 | ₩71,777 | ₩71,777 | ₩71,777 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩71,859 | ₩71,859 | ₩71,859 | ₩71,859 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩72,877 | ₩72,877 | ₩72,877 | ₩72,877 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩73,205 | ₩73,205 | ₩73,103 | ₩73,103 | -0.14% | 800 |
|---|
| 2026.02.09 | ₩73,138 | ₩73,540 | ₩73,044 | ₩73,333 | +0.27% | 2.1천 |
|---|
| 2026.02.06 | ₩72,307 | ₩72,971 | ₩72,307 | ₩72,971 | +0.92% | 1.3천 |
|---|
| 2026.02.05 | ₩71,986 | ₩71,986 | ₩71,707 | ₩71,707 | -0.39% | 1.1천 |
|---|
| 2026.02.04 | ₩72,656 | ₩72,656 | ₩72,240 | ₩72,526 | -0.18% | 1.6천 |
|---|
| 2026.02.03 | ₩73,875 | ₩73,875 | ₩73,138 | ₩73,138 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩73,782 | ₩73,782 | ₩73,654 | ₩73,654 | -0.17% | 2.2천 |
|---|
| 2026.01.30 | ₩73,418 | ₩73,418 | ₩73,058 | ₩73,247 | -0.23% | 1.6천 |
|---|
| 2026.01.29 | ₩73,192 | ₩73,362 | ₩73,192 | ₩73,362 | +0.23% | 1.2천 |
|---|
| 2026.01.28 | ₩73,634 | ₩73,634 | ₩73,165 | ₩73,187 | -0.61% | 3.3천 |
|---|
| 2026.01.27 | ₩73,366 | ₩73,527 | ₩73,259 | ₩73,259 | -0.15% | 1.3천 |
|---|
| 2026.01.26 | ₩72,977 | ₩73,195 | ₩72,850 | ₩73,195 | +0.30% | 800 |
|---|
| 2026.01.23 | ₩72,705 | ₩72,705 | ₩72,705 | ₩72,705 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩72,602 | ₩72,602 | ₩72,602 | ₩72,602 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩72,826 | ₩72,826 | ₩72,826 | ₩72,826 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩72,428 | ₩72,428 | ₩72,295 | ₩72,295 | -0.18% | 200 |
|---|
| 2026.01.16 | ₩73,540 | ₩73,540 | ₩73,536 | ₩73,536 | -0.01% | 900 |
|---|
| 2026.01.15 | ₩73,542 | ₩73,714 | ₩73,367 | ₩73,367 | -0.24% | 800 |
|---|
| 2026.01.14 | ₩73,165 | ₩73,424 | ₩73,165 | ₩73,424 | +0.35% | 700 |
|---|
| 2026.01.13 | ₩73,701 | ₩73,755 | ₩73,701 | ₩73,716 | +0.02% | 600 |
|---|
| 2026.01.12 | ₩73,768 | ₩73,877 | ₩73,768 | ₩73,877 | +0.15% | 600 |
|---|
| 2026.01.09 | ₩73,567 | ₩73,690 | ₩73,467 | ₩73,690 | +0.17% | 1.1천 |
|---|
| 2026.01.08 | ₩73,272 | ₩73,339 | ₩73,225 | ₩73,339 | +0.09% | 1.9천 |
|---|
| 2026.01.07 | ₩73,286 | ₩73,286 | ₩73,286 | ₩73,286 | 0.00% | 4.5천 |
|---|
| 2026.01.06 | ₩73,441 | ₩73,441 | ₩73,441 | ₩73,441 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩73,262 | ₩73,262 | ₩73,254 | ₩73,254 | -0.01% | 500 |
|---|
| 2026.01.02 | ₩73,333 | ₩73,333 | ₩73,161 | ₩73,161 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩73,355 | ₩73,355 | ₩73,355 | ₩73,355 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩73,513 | ₩73,660 | ₩73,513 | ₩73,660 | +0.20% | 600 |
|---|
| 2025.12.29 | ₩73,540 | ₩73,755 | ₩73,540 | ₩73,641 | +0.14% | 1.3천 |
|---|
| 2025.12.26 | ₩73,768 | ₩73,768 | ₩73,689 | ₩73,689 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩73,594 | ₩73,682 | ₩73,594 | ₩73,682 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩73,469 | ₩73,469 | ₩73,469 | ₩73,469 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩73,071 | ₩73,339 | ₩73,071 | ₩73,339 | +0.37% | 500 |
|---|
| 2025.12.19 | ₩72,872 | ₩72,872 | ₩72,872 | ₩72,872 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩73,044 | ₩73,044 | ₩72,817 | ₩72,905 | -0.19% | 3천 |
|---|
| 2025.12.17 | ₩73,433 | ₩73,433 | ₩72,393 | ₩72,393 | -1.42% | 700 |
|---|
| 2025.12.16 | ₩73,157 | ₩73,157 | ₩73,157 | ₩73,157 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩73,607 | ₩73,607 | ₩73,118 | ₩73,118 | -0.66% | 4.2천 |
|---|
| 2025.12.11 | ₩73,089 | ₩73,460 | ₩73,089 | ₩73,460 | +0.51% | 2.5천 |
|---|
| 2025.12.10 | ₩73,047 | ₩73,239 | ₩72,977 | ₩73,239 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩73,018 | ₩73,031 | ₩73,018 | ₩73,031 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩73,420 | ₩73,420 | ₩73,138 | ₩73,152 | -0.37% | 1.8천 |
|---|
| 2025.12.05 | ₩73,393 | ₩73,393 | ₩73,330 | ₩73,330 | -0.09% | 200 |
|---|
| 2025.12.04 | ₩73,192 | ₩73,232 | ₩73,085 | ₩73,189 | -0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩73,071 | ₩73,158 | ₩73,071 | ₩73,158 | +0.12% | 600 |
|---|
| 2025.12.02 | ₩73,085 | ₩73,085 | ₩72,952 | ₩72,964 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩72,857 | ₩72,991 | ₩72,857 | ₩72,870 | +0.02% | 1.7천 |
|---|
| 2025.11.28 | ₩72,763 | ₩73,074 | ₩72,763 | ₩73,074 | +0.43% | 100 |
|---|
| 2025.11.26 | ₩72,790 | ₩72,977 | ₩72,790 | ₩72,790 | 0.00% | 4천 |
|---|
| 2025.11.25 | ₩71,490 | ₩72,321 | ₩71,269 | ₩72,321 | +1.16% | 3.4천 |
|---|
| 2025.11.24 | ₩71,867 | ₩71,959 | ₩71,867 | ₩71,959 | +0.13% | 500 |
|---|
| 2025.11.21 | ₩71,209 | ₩71,209 | ₩71,033 | ₩71,033 | -0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩72,200 | ₩72,200 | ₩71,118 | ₩71,118 | -1.50% | 3.2천 |
|---|
| 2025.11.19 | ₩72,401 | ₩72,401 | ₩71,919 | ₩72,208 | -0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩72,171 | ₩72,171 | ₩72,171 | ₩72,171 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩72,787 | ₩72,884 | ₩72,596 | ₩72,884 | +0.13% | 3.5천 |
|---|
| 2025.11.14 | ₩72,768 | ₩73,379 | ₩72,768 | ₩73,231 | +0.64% | 6.4천 |
|---|
| 2025.11.13 | ₩73,075 | ₩73,075 | ₩73,075 | ₩73,075 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩73,902 | ₩74,083 | ₩73,795 | ₩74,083 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩73,956 | ₩73,992 | ₩73,835 | ₩73,992 | +0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩73,956 | ₩73,956 | ₩73,903 | ₩73,903 | -0.07% | 300 |
|---|
| 2025.11.07 | ₩72,361 | ₩72,873 | ₩72,200 | ₩72,873 | +0.71% | 1.3천 |
|---|
| 2025.11.06 | ₩72,790 | ₩72,810 | ₩72,790 | ₩72,810 | +0.03% | 200 |
|---|
| 2025.11.05 | ₩73,448 | ₩73,448 | ₩73,448 | ₩73,448 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,460 | ₩73,460 | ₩73,270 | ₩73,270 | -0.26% | 200 |
|---|
| 2025.11.03 | ₩73,696 | ₩73,696 | ₩73,696 | ₩73,696 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,902 | ₩73,902 | ₩73,719 | ₩73,719 | -0.25% | 1.3천 |
|---|
| 2025.10.30 | ₩73,818 | ₩73,875 | ₩73,562 | ₩73,562 | -0.35% | 1.2천 |
|---|
| 2025.10.29 | ₩74,237 | ₩74,237 | ₩73,835 | ₩73,965 | -0.37% | 300 |
|---|
| 2025.10.28 | ₩74,255 | ₩74,255 | ₩74,255 | ₩74,255 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩74,036 | ₩74,157 | ₩74,036 | ₩74,157 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩73,835 | ₩73,956 | ₩73,807 | ₩73,807 | -0.04% | 500 |
|---|
| 2025.10.23 | ₩73,125 | ₩73,266 | ₩73,125 | ₩73,266 | +0.19% | 1.1천 |
|---|
| 2025.10.22 | ₩72,857 | ₩72,951 | ₩72,857 | ₩72,865 | +0.01% | 6.1천 |
|---|
| 2025.10.21 | ₩73,219 | ₩73,291 | ₩73,219 | ₩73,248 | +0.04% | 600 |
|---|
| 2025.10.20 | ₩73,180 | ₩73,180 | ₩73,180 | ₩73,180 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,401 | ₩72,626 | ₩72,334 | ₩72,626 | +0.31% | 400 |
|---|
| 2025.10.16 | ₩73,446 | ₩73,446 | ₩72,719 | ₩72,719 | -0.99% | 2.2천 |
|---|
| 2025.10.15 | ₩73,527 | ₩73,527 | ₩72,803 | ₩73,232 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩73,044 | ₩73,079 | ₩73,044 | ₩73,079 | +0.05% | 300 |
|---|
| 2025.10.13 | ₩72,924 | ₩73,043 | ₩72,924 | ₩73,043 | +0.16% | 100 |
|---|
| 2025.10.10 | ₩73,513 | ₩73,513 | ₩72,361 | ₩72,361 | -1.57% | 6.9천 |
|---|