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 | ₩77,407 | ₩77,407 | ₩77,407 | ₩77,407 | 0.00% | 100 |
| 2026.10.08 | ₩77,165 | ₩77,300 | ₩77,085 | ₩77,113 | -0.07% | 2.2천 |
| 2026.10.07 | ₩77,341 | ₩77,341 | ₩77,341 | ₩77,341 | 0.00% | 100 |
| 2026.10.06 | ₩77,152 | ₩77,411 | ₩77,152 | ₩77,411 | +0.34% | 500 |
| 2026.10.05 | ₩76,609 | ₩77,152 | ₩76,609 | ₩76,992 | +0.50% | 700 |
| 2026.10.02 | ₩76,637 | ₩76,637 | ₩76,637 | ₩76,637 | 0.00% | 200 |
| 2026.10.01 | ₩75,958 | ₩76,177 | ₩75,928 | ₩76,177 | +0.29% | 900 |
| 2026.09.30 | ₩76,454 | ₩76,454 | ₩76,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,073 |
| -0.50% |
| 1천 |
| 2026.09.29 | ₩76,347 | ₩76,347 | ₩76,194 | ₩76,194 | -0.20% | 200 |
|---|
| 2026.09.28 | ₩76,334 | ₩76,468 | ₩76,140 | ₩76,140 | -0.25% | 3.1천 |
|---|
| 2026.09.25 | ₩76,481 | ₩76,583 | ₩76,481 | ₩76,583 | +0.13% | 800 |
|---|
| 2026.09.24 | ₩76,307 | ₩76,307 | ₩76,159 | ₩76,159 | -0.19% | 2.1천 |
|---|
| 2026.09.23 | ₩76,803 | ₩76,803 | ₩76,704 | ₩76,704 | -0.13% | 900 |
|---|
| 2026.09.22 | ₩77,077 | ₩77,199 | ₩77,077 | ₩77,165 | +0.11% | 1.3천 |
|---|
| 2026.09.21 | ₩76,978 | ₩77,092 | ₩76,978 | ₩77,092 | +0.15% | 500 |
|---|
| 2026.09.18 | ₩76,132 | ₩76,214 | ₩76,132 | ₩76,214 | +0.11% | 200 |
|---|
| 2026.09.17 | ₩76,038 | ₩76,038 | ₩75,973 | ₩75,973 | -0.09% | 400 |
|---|
| 2026.09.16 | ₩75,290 | ₩75,290 | ₩75,290 | ₩75,290 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩75,824 | ₩75,824 | ₩75,126 | ₩75,319 | -0.67% | 1.3천 |
|---|
| 2026.09.14 | ₩75,651 | ₩75,651 | ₩75,651 | ₩75,651 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩76,099 | ₩76,099 | ₩76,099 | ₩76,099 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩75,421 | ₩75,542 | ₩75,421 | ₩75,435 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩75,899 | ₩75,899 | ₩75,899 | ₩75,899 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩76,092 | ₩76,092 | ₩76,092 | ₩76,092 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩76,079 | ₩76,079 | ₩75,856 | ₩75,856 | -0.29% | 400 |
|---|
| 2026.09.03 | ₩75,818 | ₩75,818 | ₩75,818 | ₩75,818 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩75,227 | ₩75,488 | ₩75,227 | ₩75,329 | +0.14% | 4.2천 |
|---|
| 2026.09.01 | ₩75,213 | ₩75,213 | ₩75,040 | ₩75,040 | -0.23% | 600 |
|---|
| 2026.08.31 | ₩75,294 | ₩75,341 | ₩75,294 | ₩75,341 | +0.06% | 400 |
|---|
| 2026.08.28 | ₩75,609 | ₩75,609 | ₩75,498 | ₩75,498 | -0.15% | 500 |
|---|
| 2026.08.27 | ₩75,596 | ₩75,596 | ₩75,492 | ₩75,492 | -0.14% | 1.3천 |
|---|
| 2026.08.26 | ₩75,475 | ₩75,495 | ₩75,425 | ₩75,425 | -0.07% | 400 |
|---|
| 2026.08.25 | ₩75,361 | ₩75,376 | ₩75,361 | ₩75,376 | +0.02% | 700 |
|---|
| 2026.08.24 | ₩75,180 | ₩75,180 | ₩75,180 | ₩75,180 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩75,295 | ₩75,295 | ₩75,295 | ₩75,295 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩75,043 | ₩75,043 | ₩75,043 | ₩75,043 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩76,048 | ₩76,048 | ₩76,048 | ₩76,048 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩76,213 | ₩76,213 | ₩76,213 | ₩76,213 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩76,521 | ₩76,597 | ₩76,521 | ₩76,597 | +0.10% | 300 |
|---|
| 2026.08.14 | ₩76,468 | ₩76,750 | ₩76,293 | ₩76,669 | +0.26% | 4.8천 |
|---|
| 2026.08.13 | ₩76,562 | ₩76,623 | ₩76,562 | ₩76,623 | +0.08% | 500 |
|---|
| 2026.08.12 | ₩76,454 | ₩76,454 | ₩76,320 | ₩76,374 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩76,334 | ₩76,334 | ₩76,214 | ₩76,214 | -0.16% | 300 |
|---|
| 2026.08.10 | ₩76,301 | ₩76,301 | ₩76,301 | ₩76,301 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩76,119 | ₩76,318 | ₩76,119 | ₩76,318 | +0.26% | 300 |
|---|
| 2026.08.06 | ₩76,193 | ₩76,240 | ₩75,978 | ₩75,978 | -0.28% | 1.2천 |
|---|
| 2026.08.05 | ₩76,280 | ₩76,280 | ₩76,080 | ₩76,163 | -0.15% | 800 |
|---|
| 2026.08.04 | ₩76,055 | ₩76,055 | ₩76,055 | ₩76,055 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩74,798 | ₩74,798 | ₩74,798 | ₩74,798 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩74,272 | ₩74,272 | ₩74,272 | ₩74,272 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩72,859 | ₩73,864 | ₩72,859 | ₩73,864 | +1.38% | 5천 |
|---|
| 2026.07.29 | ₩72,779 | ₩73,315 | ₩72,424 | ₩72,424 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩73,396 | ₩73,645 | ₩73,221 | ₩73,645 | +0.34% | 5.6천 |
|---|
| 2026.07.27 | ₩73,704 | ₩73,868 | ₩73,583 | ₩73,868 | +0.22% | 1.2천 |
|---|
| 2026.07.24 | ₩73,993 | ₩74,174 | ₩73,852 | ₩73,919 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩74,885 | ₩74,885 | ₩74,696 | ₩74,696 | -0.25% | 400 |
|---|
| 2026.07.22 | ₩75,086 | ₩75,510 | ₩75,086 | ₩75,510 | +0.56% | 1.5천 |
|---|
| 2026.07.21 | ₩75,605 | ₩75,605 | ₩75,605 | ₩75,605 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩74,537 | ₩74,537 | ₩74,537 | ₩74,537 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩74,912 | ₩74,912 | ₩74,655 | ₩74,655 | -0.34% | 300 |
|---|
| 2026.07.16 | ₩75,039 | ₩75,039 | ₩75,031 | ₩75,031 | -0.01% | 500 |
|---|
| 2026.07.15 | ₩75,730 | ₩75,844 | ₩75,597 | ₩75,597 | -0.18% | 600 |
|---|
| 2026.07.14 | ₩75,836 | ₩75,836 | ₩75,836 | ₩75,836 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,374 | ₩75,374 | ₩75,374 | ₩75,374 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩75,569 | ₩75,891 | ₩75,569 | ₩75,825 | +0.34% | 1.3천 |
|---|
| 2026.07.09 | ₩75,354 | ₩75,476 | ₩75,354 | ₩75,476 | +0.16% | 200 |
|---|
| 2026.07.08 | ₩74,824 | ₩74,976 | ₩74,824 | ₩74,976 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩74,663 | ₩75,006 | ₩74,663 | ₩74,891 | +0.31% | 400 |
|---|
| 2026.07.06 | ₩75,247 | ₩75,408 | ₩75,247 | ₩75,333 | +0.11% | 1천 |
|---|
| 2026.07.02 | ₩75,334 | ₩75,334 | ₩74,688 | ₩74,688 | -0.86% | 2.9천 |
|---|
| 2026.07.01 | ₩75,193 | ₩75,301 | ₩75,010 | ₩75,010 | -0.24% | 700 |
|---|
| 2026.06.30 | ₩75,183 | ₩75,183 | ₩75,183 | ₩75,183 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩74,643 | ₩74,724 | ₩74,133 | ₩74,694 | +0.07% | 5.3천 |
|---|
| 2026.06.26 | ₩74,308 | ₩74,308 | ₩74,183 | ₩74,183 | -0.17% | 300 |
|---|
| 2026.06.25 | ₩73,838 | ₩73,838 | ₩73,838 | ₩73,838 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩74,468 | ₩74,468 | ₩74,468 | ₩74,468 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩74,979 | ₩74,979 | ₩74,658 | ₩74,658 | -0.43% | 300 |
|---|
| 2026.06.22 | ₩75,750 | ₩75,750 | ₩75,282 | ₩75,282 | -0.62% | 700 |
|---|
| 2026.06.18 | ₩75,488 | ₩75,730 | ₩75,421 | ₩75,656 | +0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩75,341 | ₩75,341 | ₩74,955 | ₩74,955 | -0.51% | 500 |
|---|
| 2026.06.16 | ₩75,690 | ₩75,690 | ₩75,565 | ₩75,565 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩75,408 | ₩75,645 | ₩75,408 | ₩75,645 | +0.31% | 500 |
|---|
| 2026.06.12 | ₩74,496 | ₩74,684 | ₩74,496 | ₩74,684 | +0.25% | 1.3천 |
|---|
| 2026.06.11 | ₩73,718 | ₩74,501 | ₩73,718 | ₩74,501 | +1.06% | 400 |
|---|
| 2026.06.10 | ₩74,341 | ₩74,341 | ₩73,691 | ₩73,767 | -0.77% | 500 |
|---|
| 2026.06.09 | ₩74,594 | ₩74,594 | ₩74,594 | ₩74,594 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩74,831 | ₩74,831 | ₩74,751 | ₩74,751 | -0.11% | 200 |
|---|
| 2026.06.05 | ₩75,073 | ₩75,073 | ₩74,524 | ₩74,524 | -0.73% | 1.3천 |
|---|
| 2026.06.04 | ₩75,609 | ₩75,837 | ₩75,609 | ₩75,837 | +0.30% | 4.7천 |
|---|
| 2026.06.03 | ₩75,535 | ₩75,784 | ₩75,523 | ₩75,523 | -0.02% | 2.3천 |
|---|
| 2026.06.02 | ₩75,695 | ₩75,695 | ₩75,695 | ₩75,695 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩75,717 | ₩75,784 | ₩75,670 | ₩75,670 | -0.06% | 2.2천 |
|---|
| 2026.05.29 | ₩75,670 | ₩75,670 | ₩75,589 | ₩75,616 | -0.07% | 600 |
|---|
| 2026.05.28 | ₩75,529 | ₩75,581 | ₩75,529 | ₩75,581 | +0.07% | 200 |
|---|
| 2026.05.27 | ₩75,301 | ₩75,301 | ₩75,193 | ₩75,299 | -0.00% | 600 |
|---|
| 2026.05.26 | ₩75,307 | ₩75,307 | ₩75,166 | ₩75,226 | -0.11% | 700 |
|---|
| 2026.05.22 | ₩75,193 | ₩75,287 | ₩75,193 | ₩75,220 | +0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩75,046 | ₩75,046 | ₩75,007 | ₩75,007 | -0.05% | 300 |
|---|
| 2026.05.20 | ₩74,992 | ₩75,395 | ₩74,992 | ₩75,381 | +0.52% | 800 |
|---|
| 2026.05.19 | ₩75,059 | ₩75,193 | ₩74,798 | ₩74,798 | -0.35% | 3.6천 |
|---|
| 2026.05.18 | ₩74,724 | ₩75,015 | ₩74,724 | ₩75,015 | +0.39% | 600 |
|---|
| 2026.05.15 | ₩75,126 | ₩75,126 | ₩74,840 | ₩74,840 | -0.38% | 300 |
|---|
| 2026.05.14 | ₩75,240 | ₩75,274 | ₩75,227 | ₩75,274 | +0.04% | 700 |
|---|
| 2026.05.13 | ₩75,023 | ₩75,023 | ₩75,023 | ₩75,023 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩74,902 | ₩74,902 | ₩74,902 | ₩74,902 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩75,032 | ₩75,032 | ₩74,877 | ₩74,877 | -0.21% | 300 |
|---|
| 2026.05.08 | ₩75,153 | ₩75,153 | ₩74,996 | ₩74,996 | -0.21% | 600 |
|---|
| 2026.05.07 | ₩74,603 | ₩74,603 | ₩74,356 | ₩74,356 | -0.33% | 400 |
|---|
| 2026.05.06 | ₩74,429 | ₩74,529 | ₩74,429 | ₩74,529 | +0.14% | 1천 |
|---|
| 2026.05.05 | ₩74,174 | ₩74,174 | ₩73,989 | ₩73,989 | -0.25% | 300 |
|---|
| 2026.05.04 | ₩74,160 | ₩74,160 | ₩73,857 | ₩73,857 | -0.41% | 200 |
|---|
| 2026.05.01 | ₩74,335 | ₩74,616 | ₩74,017 | ₩74,017 | -0.43% | 5.3천 |
|---|
| 2026.04.30 | ₩73,812 | ₩73,907 | ₩73,731 | ₩73,907 | +0.13% | 500 |
|---|
| 2026.04.29 | ₩73,154 | ₩73,235 | ₩73,154 | ₩73,221 | +0.09% | 2.8천 |
|---|
| 2026.04.28 | ₩73,315 | ₩73,315 | ₩73,101 | ₩73,182 | -0.18% | 1.3천 |
|---|
| 2026.04.27 | ₩73,181 | ₩73,181 | ₩73,181 | ₩73,181 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩73,129 | ₩73,129 | ₩73,129 | ₩73,129 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩73,262 | ₩73,262 | ₩73,041 | ₩73,041 | -0.30% | 400 |
|---|
| 2026.04.22 | ₩73,510 | ₩73,704 | ₩73,510 | ₩73,571 | +0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩73,624 | ₩73,624 | ₩73,194 | ₩73,194 | -0.58% | 600 |
|---|
| 2026.04.20 | ₩73,614 | ₩73,614 | ₩73,614 | ₩73,614 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩73,885 | ₩74,066 | ₩73,885 | ₩73,981 | +0.13% | 700 |
|---|
| 2026.04.16 | ₩73,538 | ₩73,538 | ₩73,538 | ₩73,538 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩73,490 | ₩73,490 | ₩73,490 | ₩73,490 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩72,537 | ₩73,197 | ₩72,457 | ₩73,197 | +0.91% | 1.7천 |
|---|
| 2026.04.13 | ₩72,094 | ₩72,373 | ₩72,014 | ₩72,373 | +0.39% | 1천 |
|---|
| 2026.04.10 | ₩72,242 | ₩72,242 | ₩72,026 | ₩72,026 | -0.30% | 1.8천 |
|---|
| 2026.04.09 | ₩71,531 | ₩72,296 | ₩71,531 | ₩72,123 | +0.83% | 4.7천 |
|---|
| 2026.04.08 | ₩71,625 | ₩71,839 | ₩71,571 | ₩71,839 | +0.30% | 2천 |
|---|
| 2026.04.07 | ₩69,720 | ₩70,191 | ₩69,626 | ₩70,191 | +0.68% | 500 |
|---|
| 2026.04.06 | ₩70,122 | ₩70,242 | ₩70,122 | ₩70,242 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩69,223 | ₩69,952 | ₩69,223 | ₩69,952 | +1.05% | 1.1천 |
|---|
| 2026.04.01 | ₩70,000 | ₩70,000 | ₩70,000 | ₩70,000 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩68,445 | ₩69,370 | ₩68,445 | ₩69,370 | +1.35% | 1.5천 |
|---|
| 2026.03.30 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩68,325 | ₩68,325 | ₩67,788 | ₩67,987 | -0.49% | 1.4천 |
|---|
| 2026.03.26 | ₩69,485 | ₩69,485 | ₩68,924 | ₩68,924 | -0.81% | 2.1천 |
|---|
| 2026.03.25 | ₩70,256 | ₩70,256 | ₩69,934 | ₩70,074 | -0.26% | 1천 |
|---|
| 2026.03.24 | ₩69,827 | ₩69,827 | ₩69,578 | ₩69,578 | -0.36% | 1천 |
|---|
| 2026.03.23 | ₩70,297 | ₩70,297 | ₩69,999 | ₩69,999 | -0.42% | 2천 |
|---|
| 2026.03.20 | ₩69,438 | ₩69,438 | ₩69,139 | ₩69,139 | -0.43% | 700 |
|---|
| 2026.03.19 | ₩69,854 | ₩70,057 | ₩69,854 | ₩70,057 | +0.29% | 600 |
|---|
| 2026.03.18 | ₩71,115 | ₩71,115 | ₩70,833 | ₩70,833 | -0.40% | 700 |
|---|
| 2026.03.17 | ₩71,618 | ₩71,618 | ₩71,618 | ₩71,618 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,772 | ₩71,772 | ₩71,618 | ₩71,618 | -0.21% | 900 |
|---|
| 2026.03.13 | ₩71,289 | ₩71,289 | ₩70,965 | ₩70,965 | -0.46% | 4.3천 |
|---|
| 2026.03.12 | ₩71,464 | ₩71,625 | ₩71,303 | ₩71,303 | -0.23% | 2.9천 |
|---|
| 2026.03.11 | ₩71,974 | ₩72,127 | ₩71,974 | ₩72,127 | +0.21% | 400 |
|---|
| 2026.03.10 | ₩72,025 | ₩72,025 | ₩72,025 | ₩72,025 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩71,209 | ₩71,971 | ₩71,209 | ₩71,971 | +1.07% | 2천 |
|---|
| 2026.03.06 | ₩71,719 | ₩71,719 | ₩71,485 | ₩71,485 | -0.33% | 700 |
|---|
| 2026.03.05 | ₩72,309 | ₩72,309 | ₩71,890 | ₩72,045 | -0.37% | 1천 |
|---|
| 2026.03.04 | ₩72,336 | ₩72,336 | ₩72,328 | ₩72,328 | -0.01% | 700 |
|---|
| 2026.03.03 | ₩70,997 | ₩71,786 | ₩70,997 | ₩71,786 | +1.11% | 2.5천 |
|---|
| 2026.03.02 | ₩71,987 | ₩72,155 | ₩71,987 | ₩72,155 | +0.23% | 2.8천 |
|---|
| 2026.02.27 | ₩72,014 | ₩72,014 | ₩71,826 | ₩72,008 | -0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩71,814 | ₩72,128 | ₩71,814 | ₩72,108 | +0.41% | 6.9천 |
|---|
| 2026.02.25 | ₩72,269 | ₩72,349 | ₩72,269 | ₩72,296 | +0.04% | 1.3천 |
|---|
| 2026.02.24 | ₩71,477 | ₩71,853 | ₩71,477 | ₩71,772 | +0.41% | 3.3천 |
|---|
| 2026.02.23 | ₩71,268 | ₩71,268 | ₩71,268 | ₩71,268 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩71,974 | ₩72,222 | ₩71,974 | ₩72,167 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩71,732 | ₩71,732 | ₩71,732 | ₩71,732 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩72,403 | ₩72,403 | ₩72,365 | ₩72,365 | -0.05% | 500 |
|---|
| 2026.02.17 | ₩72,160 | ₩72,160 | ₩72,055 | ₩72,055 | -0.15% | 1.2천 |
|---|
| 2026.02.13 | ₩71,858 | ₩71,858 | ₩71,858 | ₩71,858 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩71,940 | ₩71,940 | ₩71,940 | ₩71,940 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩72,960 | ₩72,960 | ₩72,960 | ₩72,960 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩73,288 | ₩73,288 | ₩73,186 | ₩73,186 | -0.14% | 800 |
|---|
| 2026.02.09 | ₩73,221 | ₩73,624 | ₩73,127 | ₩73,416 | +0.27% | 2.1천 |
|---|
| 2026.02.06 | ₩72,389 | ₩73,054 | ₩72,389 | ₩73,054 | +0.92% | 1.3천 |
|---|
| 2026.02.05 | ₩72,068 | ₩72,068 | ₩71,788 | ₩71,788 | -0.39% | 1.1천 |
|---|
| 2026.02.04 | ₩72,738 | ₩72,738 | ₩72,322 | ₩72,608 | -0.18% | 1.6천 |
|---|
| 2026.02.03 | ₩73,959 | ₩73,959 | ₩73,221 | ₩73,221 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩73,865 | ₩73,865 | ₩73,738 | ₩73,738 | -0.17% | 2.2천 |
|---|
| 2026.01.30 | ₩73,502 | ₩73,502 | ₩73,141 | ₩73,330 | -0.23% | 1.6천 |
|---|
| 2026.01.29 | ₩73,275 | ₩73,445 | ₩73,275 | ₩73,445 | +0.23% | 1.2천 |
|---|
| 2026.01.28 | ₩73,718 | ₩73,718 | ₩73,248 | ₩73,270 | -0.61% | 3.3천 |
|---|
| 2026.01.27 | ₩73,449 | ₩73,610 | ₩73,342 | ₩73,342 | -0.15% | 1.3천 |
|---|
| 2026.01.26 | ₩73,060 | ₩73,278 | ₩72,933 | ₩73,278 | +0.30% | 800 |
|---|
| 2026.01.23 | ₩72,788 | ₩72,788 | ₩72,788 | ₩72,788 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩72,685 | ₩72,685 | ₩72,685 | ₩72,685 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩72,909 | ₩72,909 | ₩72,909 | ₩72,909 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩72,510 | ₩72,510 | ₩72,377 | ₩72,377 | -0.18% | 200 |
|---|
| 2026.01.16 | ₩73,624 | ₩73,624 | ₩73,620 | ₩73,620 | -0.01% | 900 |
|---|
| 2026.01.15 | ₩73,625 | ₩73,798 | ₩73,451 | ₩73,451 | -0.24% | 800 |
|---|
| 2026.01.14 | ₩73,248 | ₩73,507 | ₩73,248 | ₩73,507 | +0.35% | 700 |
|---|
| 2026.01.13 | ₩73,785 | ₩73,838 | ₩73,785 | ₩73,799 | +0.02% | 600 |
|---|
| 2026.01.12 | ₩73,852 | ₩73,960 | ₩73,852 | ₩73,960 | +0.15% | 600 |
|---|
| 2026.01.09 | ₩73,651 | ₩73,774 | ₩73,550 | ₩73,774 | +0.17% | 1.1천 |
|---|
| 2026.01.08 | ₩73,355 | ₩73,422 | ₩73,308 | ₩73,422 | +0.09% | 1.9천 |
|---|
| 2026.01.07 | ₩73,369 | ₩73,369 | ₩73,369 | ₩73,369 | 0.00% | 4.5천 |
|---|
| 2026.01.06 | ₩73,524 | ₩73,524 | ₩73,524 | ₩73,524 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩73,345 | ₩73,345 | ₩73,337 | ₩73,337 | -0.01% | 500 |
|---|
| 2026.01.02 | ₩73,416 | ₩73,416 | ₩73,244 | ₩73,244 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩73,439 | ₩73,439 | ₩73,439 | ₩73,439 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩73,597 | ₩73,743 | ₩73,597 | ₩73,743 | +0.20% | 600 |
|---|
| 2025.12.29 | ₩73,624 | ₩73,838 | ₩73,624 | ₩73,724 | +0.14% | 1.3천 |
|---|
| 2025.12.26 | ₩73,852 | ₩73,852 | ₩73,773 | ₩73,773 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩73,677 | ₩73,766 | ₩73,677 | ₩73,766 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩73,553 | ₩73,553 | ₩73,553 | ₩73,553 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩73,154 | ₩73,422 | ₩73,154 | ₩73,422 | +0.37% | 500 |
|---|
| 2025.12.19 | ₩72,954 | ₩72,954 | ₩72,954 | ₩72,954 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩73,127 | ₩73,127 | ₩72,899 | ₩72,988 | -0.19% | 3천 |
|---|
| 2025.12.17 | ₩73,516 | ₩73,516 | ₩72,475 | ₩72,475 | -1.42% | 700 |
|---|
| 2025.12.16 | ₩73,240 | ₩73,240 | ₩73,240 | ₩73,240 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩73,283 | ₩73,283 | ₩73,283 | ₩73,283 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩73,691 | ₩73,691 | ₩73,201 | ₩73,201 | -0.66% | 4.2천 |
|---|
| 2025.12.11 | ₩73,172 | ₩73,543 | ₩73,172 | ₩73,543 | +0.51% | 2.5천 |
|---|
| 2025.12.10 | ₩73,130 | ₩73,322 | ₩73,060 | ₩73,322 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩73,101 | ₩73,114 | ₩73,101 | ₩73,114 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩73,503 | ₩73,503 | ₩73,221 | ₩73,235 | -0.37% | 1.8천 |
|---|
| 2025.12.05 | ₩73,476 | ₩73,476 | ₩73,413 | ₩73,413 | -0.09% | 200 |
|---|
| 2025.12.04 | ₩73,275 | ₩73,315 | ₩73,168 | ₩73,272 | -0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩73,154 | ₩73,241 | ₩73,154 | ₩73,241 | +0.12% | 600 |
|---|
| 2025.12.02 | ₩73,168 | ₩73,168 | ₩73,035 | ₩73,047 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩72,940 | ₩73,074 | ₩72,940 | ₩72,953 | +0.02% | 1.7천 |
|---|
| 2025.11.28 | ₩72,846 | ₩73,157 | ₩72,846 | ₩73,157 | +0.43% | 100 |
|---|
| 2025.11.26 | ₩72,872 | ₩73,060 | ₩72,872 | ₩72,872 | 0.00% | 4천 |
|---|
| 2025.11.25 | ₩71,571 | ₩72,403 | ₩71,350 | ₩72,403 | +1.16% | 3.4천 |
|---|
| 2025.11.24 | ₩71,948 | ₩72,041 | ₩71,948 | ₩72,041 | +0.13% | 500 |
|---|
| 2025.11.21 | ₩71,289 | ₩71,289 | ₩71,114 | ₩71,114 | -0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩72,282 | ₩72,282 | ₩71,198 | ₩71,198 | -1.50% | 3.2천 |
|---|
| 2025.11.19 | ₩72,483 | ₩72,483 | ₩72,000 | ₩72,290 | -0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩72,253 | ₩72,253 | ₩72,253 | ₩72,253 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩72,870 | ₩72,966 | ₩72,678 | ₩72,966 | +0.13% | 3.5천 |
|---|
| 2025.11.14 | ₩72,851 | ₩73,463 | ₩72,851 | ₩73,314 | +0.64% | 6.4천 |
|---|
| 2025.11.13 | ₩73,158 | ₩73,158 | ₩73,158 | ₩73,158 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩73,986 | ₩74,167 | ₩73,879 | ₩74,167 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩74,040 | ₩74,076 | ₩73,919 | ₩74,076 | +0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩74,040 | ₩74,040 | ₩73,987 | ₩73,987 | -0.07% | 300 |
|---|
| 2025.11.07 | ₩72,443 | ₩72,956 | ₩72,282 | ₩72,956 | +0.71% | 1.3천 |
|---|
| 2025.11.06 | ₩72,872 | ₩72,893 | ₩72,872 | ₩72,893 | +0.03% | 200 |
|---|
| 2025.11.05 | ₩73,531 | ₩73,531 | ₩73,531 | ₩73,531 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,543 | ₩73,543 | ₩73,353 | ₩73,353 | -0.26% | 200 |
|---|
| 2025.11.03 | ₩73,779 | ₩73,779 | ₩73,779 | ₩73,779 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,986 | ₩73,986 | ₩73,802 | ₩73,802 | -0.25% | 1.3천 |
|---|
| 2025.10.30 | ₩73,901 | ₩73,959 | ₩73,645 | ₩73,645 | -0.35% | 1.2천 |
|---|
| 2025.10.29 | ₩74,321 | ₩74,321 | ₩73,919 | ₩74,049 | -0.37% | 300 |
|---|
| 2025.10.28 | ₩74,339 | ₩74,339 | ₩74,339 | ₩74,339 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩74,120 | ₩74,241 | ₩74,120 | ₩74,241 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩73,919 | ₩74,040 | ₩73,891 | ₩73,891 | -0.04% | 500 |
|---|
| 2025.10.23 | ₩73,208 | ₩73,349 | ₩73,208 | ₩73,349 | +0.19% | 1.1천 |
|---|
| 2025.10.22 | ₩72,940 | ₩73,033 | ₩72,940 | ₩72,948 | +0.01% | 6.1천 |
|---|
| 2025.10.21 | ₩73,302 | ₩73,374 | ₩73,302 | ₩73,331 | +0.04% | 600 |
|---|
| 2025.10.20 | ₩73,263 | ₩73,263 | ₩73,263 | ₩73,263 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,483 | ₩72,709 | ₩72,416 | ₩72,709 | +0.31% | 400 |
|---|
| 2025.10.16 | ₩73,530 | ₩73,530 | ₩72,801 | ₩72,801 | -0.99% | 2.2천 |
|---|
| 2025.10.15 | ₩73,610 | ₩73,610 | ₩72,886 | ₩73,315 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩73,127 | ₩73,162 | ₩73,127 | ₩73,162 | +0.05% | 300 |
|---|
| 2025.10.13 | ₩73,007 | ₩73,126 | ₩73,007 | ₩73,126 | +0.16% | 100 |
|---|
| 2025.10.10 | ₩73,597 | ₩73,597 | ₩72,443 | ₩72,443 | -1.57% | 6.9천 |
|---|