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 | ₩77,410 | ₩77,410 | ₩77,410 | ₩77,410 | 0.00% | 100 |
| 2026.10.08 | ₩77,168 | ₩77,302 | ₩77,088 | ₩77,116 | -0.07% | 2.2천 |
| 2026.10.07 | ₩77,344 | ₩77,344 | ₩77,344 | ₩77,344 | 0.00% | 100 |
| 2026.10.06 | ₩77,155 | ₩77,414 | ₩77,155 | ₩77,414 | +0.34% | 500 |
| 2026.10.05 | ₩76,611 | ₩77,155 | ₩76,611 | ₩76,995 | +0.50% | 700 |
| 2026.10.02 | ₩76,640 | ₩76,640 | ₩76,640 | ₩76,640 | 0.00% | 200 |
| 2026.10.01 | ₩75,961 | ₩76,180 | ₩75,931 | ₩76,180 | +0.29% | 900 |
| 2026.09.30 | ₩76,457 | ₩76,457 | ₩76,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,076 |
| -0.50% |
| 1천 |
| 2026.09.29 | ₩76,350 | ₩76,350 | ₩76,197 | ₩76,197 | -0.20% | 200 |
|---|
| 2026.09.28 | ₩76,336 | ₩76,471 | ₩76,143 | ₩76,143 | -0.25% | 3.1천 |
|---|
| 2026.09.25 | ₩76,484 | ₩76,586 | ₩76,484 | ₩76,586 | +0.13% | 800 |
|---|
| 2026.09.24 | ₩76,310 | ₩76,310 | ₩76,162 | ₩76,162 | -0.19% | 2.1천 |
|---|
| 2026.09.23 | ₩76,806 | ₩76,806 | ₩76,707 | ₩76,707 | -0.13% | 900 |
|---|
| 2026.09.22 | ₩77,080 | ₩77,202 | ₩77,080 | ₩77,168 | +0.11% | 1.3천 |
|---|
| 2026.09.21 | ₩76,980 | ₩77,094 | ₩76,980 | ₩77,094 | +0.15% | 500 |
|---|
| 2026.09.18 | ₩76,135 | ₩76,217 | ₩76,135 | ₩76,217 | +0.11% | 200 |
|---|
| 2026.09.17 | ₩76,041 | ₩76,041 | ₩75,976 | ₩75,976 | -0.09% | 400 |
|---|
| 2026.09.16 | ₩75,293 | ₩75,293 | ₩75,293 | ₩75,293 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩75,827 | ₩75,827 | ₩75,129 | ₩75,322 | -0.67% | 1.3천 |
|---|
| 2026.09.14 | ₩75,654 | ₩75,654 | ₩75,654 | ₩75,654 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩76,102 | ₩76,102 | ₩76,102 | ₩76,102 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩75,424 | ₩75,545 | ₩75,424 | ₩75,438 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩75,902 | ₩75,902 | ₩75,902 | ₩75,902 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩76,095 | ₩76,095 | ₩76,095 | ₩76,095 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩76,082 | ₩76,082 | ₩75,859 | ₩75,859 | -0.29% | 400 |
|---|
| 2026.09.03 | ₩75,821 | ₩75,821 | ₩75,821 | ₩75,821 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩75,230 | ₩75,491 | ₩75,230 | ₩75,332 | +0.14% | 4.2천 |
|---|
| 2026.09.01 | ₩75,216 | ₩75,216 | ₩75,043 | ₩75,043 | -0.23% | 600 |
|---|
| 2026.08.31 | ₩75,297 | ₩75,344 | ₩75,297 | ₩75,344 | +0.06% | 400 |
|---|
| 2026.08.28 | ₩75,612 | ₩75,612 | ₩75,501 | ₩75,501 | -0.15% | 500 |
|---|
| 2026.08.27 | ₩75,599 | ₩75,599 | ₩75,495 | ₩75,495 | -0.14% | 1.3천 |
|---|
| 2026.08.26 | ₩75,478 | ₩75,498 | ₩75,428 | ₩75,428 | -0.07% | 400 |
|---|
| 2026.08.25 | ₩75,364 | ₩75,379 | ₩75,364 | ₩75,379 | +0.02% | 700 |
|---|
| 2026.08.24 | ₩75,183 | ₩75,183 | ₩75,183 | ₩75,183 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩75,298 | ₩75,298 | ₩75,298 | ₩75,298 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩75,046 | ₩75,046 | ₩75,046 | ₩75,046 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩76,051 | ₩76,051 | ₩76,051 | ₩76,051 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩76,216 | ₩76,216 | ₩76,216 | ₩76,216 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩76,524 | ₩76,599 | ₩76,524 | ₩76,599 | +0.10% | 300 |
|---|
| 2026.08.14 | ₩76,471 | ₩76,752 | ₩76,296 | ₩76,672 | +0.26% | 4.8천 |
|---|
| 2026.08.13 | ₩76,565 | ₩76,626 | ₩76,565 | ₩76,626 | +0.08% | 500 |
|---|
| 2026.08.12 | ₩76,457 | ₩76,457 | ₩76,323 | ₩76,377 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩76,336 | ₩76,336 | ₩76,217 | ₩76,217 | -0.16% | 300 |
|---|
| 2026.08.10 | ₩76,304 | ₩76,304 | ₩76,304 | ₩76,304 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩76,122 | ₩76,320 | ₩76,122 | ₩76,320 | +0.26% | 300 |
|---|
| 2026.08.06 | ₩76,196 | ₩76,243 | ₩75,981 | ₩75,981 | -0.28% | 1.2천 |
|---|
| 2026.08.05 | ₩76,283 | ₩76,283 | ₩76,083 | ₩76,166 | -0.15% | 800 |
|---|
| 2026.08.04 | ₩76,057 | ₩76,057 | ₩76,057 | ₩76,057 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩74,800 | ₩74,800 | ₩74,800 | ₩74,800 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩74,274 | ₩74,274 | ₩74,274 | ₩74,274 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩72,862 | ₩73,867 | ₩72,862 | ₩73,867 | +1.38% | 5천 |
|---|
| 2026.07.29 | ₩72,781 | ₩73,318 | ₩72,427 | ₩72,427 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩73,398 | ₩73,648 | ₩73,224 | ₩73,648 | +0.34% | 5.6천 |
|---|
| 2026.07.27 | ₩73,707 | ₩73,871 | ₩73,586 | ₩73,871 | +0.22% | 1.2천 |
|---|
| 2026.07.24 | ₩73,995 | ₩74,177 | ₩73,855 | ₩73,922 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩74,888 | ₩74,888 | ₩74,698 | ₩74,698 | -0.25% | 400 |
|---|
| 2026.07.22 | ₩75,089 | ₩75,513 | ₩75,089 | ₩75,513 | +0.56% | 1.5천 |
|---|
| 2026.07.21 | ₩75,608 | ₩75,608 | ₩75,608 | ₩75,608 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩74,540 | ₩74,540 | ₩74,540 | ₩74,540 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩74,914 | ₩74,914 | ₩74,658 | ₩74,658 | -0.34% | 300 |
|---|
| 2026.07.16 | ₩75,042 | ₩75,042 | ₩75,034 | ₩75,034 | -0.01% | 500 |
|---|
| 2026.07.15 | ₩75,733 | ₩75,847 | ₩75,600 | ₩75,600 | -0.18% | 600 |
|---|
| 2026.07.14 | ₩75,839 | ₩75,839 | ₩75,839 | ₩75,839 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,377 | ₩75,377 | ₩75,377 | ₩75,377 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩75,572 | ₩75,894 | ₩75,572 | ₩75,828 | +0.34% | 1.3천 |
|---|
| 2026.07.09 | ₩75,357 | ₩75,479 | ₩75,357 | ₩75,479 | +0.16% | 200 |
|---|
| 2026.07.08 | ₩74,827 | ₩74,979 | ₩74,827 | ₩74,979 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩74,666 | ₩75,008 | ₩74,666 | ₩74,894 | +0.31% | 400 |
|---|
| 2026.07.06 | ₩75,250 | ₩75,411 | ₩75,250 | ₩75,336 | +0.11% | 1천 |
|---|
| 2026.07.02 | ₩75,337 | ₩75,337 | ₩74,690 | ₩74,690 | -0.86% | 2.9천 |
|---|
| 2026.07.01 | ₩75,196 | ₩75,303 | ₩75,012 | ₩75,012 | -0.24% | 700 |
|---|
| 2026.06.30 | ₩75,185 | ₩75,185 | ₩75,185 | ₩75,185 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩74,646 | ₩74,727 | ₩74,136 | ₩74,697 | +0.07% | 5.3천 |
|---|
| 2026.06.26 | ₩74,311 | ₩74,311 | ₩74,186 | ₩74,186 | -0.17% | 300 |
|---|
| 2026.06.25 | ₩73,841 | ₩73,841 | ₩73,841 | ₩73,841 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩74,470 | ₩74,470 | ₩74,470 | ₩74,470 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩74,981 | ₩74,981 | ₩74,661 | ₩74,661 | -0.43% | 300 |
|---|
| 2026.06.22 | ₩75,753 | ₩75,753 | ₩75,285 | ₩75,285 | -0.62% | 700 |
|---|
| 2026.06.18 | ₩75,491 | ₩75,733 | ₩75,424 | ₩75,659 | +0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩75,344 | ₩75,344 | ₩74,957 | ₩74,957 | -0.51% | 500 |
|---|
| 2026.06.16 | ₩75,693 | ₩75,693 | ₩75,568 | ₩75,568 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩75,411 | ₩75,648 | ₩75,411 | ₩75,648 | +0.31% | 500 |
|---|
| 2026.06.12 | ₩74,498 | ₩74,686 | ₩74,498 | ₩74,686 | +0.25% | 1.3천 |
|---|
| 2026.06.11 | ₩73,720 | ₩74,504 | ₩73,720 | ₩74,504 | +1.06% | 400 |
|---|
| 2026.06.10 | ₩74,344 | ₩74,344 | ₩73,694 | ₩73,770 | -0.77% | 500 |
|---|
| 2026.06.09 | ₩74,596 | ₩74,596 | ₩74,596 | ₩74,596 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩74,834 | ₩74,834 | ₩74,753 | ₩74,753 | -0.11% | 200 |
|---|
| 2026.06.05 | ₩75,075 | ₩75,075 | ₩74,527 | ₩74,527 | -0.73% | 1.3천 |
|---|
| 2026.06.04 | ₩75,612 | ₩75,840 | ₩75,612 | ₩75,840 | +0.30% | 4.7천 |
|---|
| 2026.06.03 | ₩75,538 | ₩75,786 | ₩75,526 | ₩75,526 | -0.02% | 2.3천 |
|---|
| 2026.06.02 | ₩75,698 | ₩75,698 | ₩75,698 | ₩75,698 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩75,719 | ₩75,786 | ₩75,672 | ₩75,672 | -0.06% | 2.2천 |
|---|
| 2026.05.29 | ₩75,672 | ₩75,672 | ₩75,592 | ₩75,619 | -0.07% | 600 |
|---|
| 2026.05.28 | ₩75,532 | ₩75,584 | ₩75,532 | ₩75,584 | +0.07% | 200 |
|---|
| 2026.05.27 | ₩75,303 | ₩75,303 | ₩75,196 | ₩75,302 | -0.00% | 600 |
|---|
| 2026.05.26 | ₩75,310 | ₩75,310 | ₩75,169 | ₩75,228 | -0.11% | 700 |
|---|
| 2026.05.22 | ₩75,196 | ₩75,290 | ₩75,196 | ₩75,223 | +0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩75,049 | ₩75,049 | ₩75,010 | ₩75,010 | -0.05% | 300 |
|---|
| 2026.05.20 | ₩74,995 | ₩75,397 | ₩74,995 | ₩75,384 | +0.52% | 800 |
|---|
| 2026.05.19 | ₩75,062 | ₩75,196 | ₩74,800 | ₩74,800 | -0.35% | 3.6천 |
|---|
| 2026.05.18 | ₩74,727 | ₩75,018 | ₩74,727 | ₩75,018 | +0.39% | 600 |
|---|
| 2026.05.15 | ₩75,129 | ₩75,129 | ₩74,843 | ₩74,843 | -0.38% | 300 |
|---|
| 2026.05.14 | ₩75,243 | ₩75,277 | ₩75,230 | ₩75,277 | +0.04% | 700 |
|---|
| 2026.05.13 | ₩75,026 | ₩75,026 | ₩75,026 | ₩75,026 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩74,905 | ₩74,905 | ₩74,905 | ₩74,905 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩75,035 | ₩75,035 | ₩74,880 | ₩74,880 | -0.21% | 300 |
|---|
| 2026.05.08 | ₩75,156 | ₩75,156 | ₩74,999 | ₩74,999 | -0.21% | 600 |
|---|
| 2026.05.07 | ₩74,606 | ₩74,606 | ₩74,359 | ₩74,359 | -0.33% | 400 |
|---|
| 2026.05.06 | ₩74,431 | ₩74,532 | ₩74,431 | ₩74,532 | +0.14% | 1천 |
|---|
| 2026.05.05 | ₩74,177 | ₩74,177 | ₩73,991 | ₩73,991 | -0.25% | 300 |
|---|
| 2026.05.04 | ₩74,163 | ₩74,163 | ₩73,860 | ₩73,860 | -0.41% | 200 |
|---|
| 2026.05.01 | ₩74,338 | ₩74,619 | ₩74,020 | ₩74,020 | -0.43% | 5.3천 |
|---|
| 2026.04.30 | ₩73,814 | ₩73,910 | ₩73,734 | ₩73,910 | +0.13% | 500 |
|---|
| 2026.04.29 | ₩73,157 | ₩73,237 | ₩73,157 | ₩73,224 | +0.09% | 2.8천 |
|---|
| 2026.04.28 | ₩73,318 | ₩73,318 | ₩73,103 | ₩73,185 | -0.18% | 1.3천 |
|---|
| 2026.04.27 | ₩73,184 | ₩73,184 | ₩73,184 | ₩73,184 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩73,131 | ₩73,131 | ₩73,131 | ₩73,131 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩73,264 | ₩73,264 | ₩73,044 | ₩73,044 | -0.30% | 400 |
|---|
| 2026.04.22 | ₩73,512 | ₩73,707 | ₩73,512 | ₩73,574 | +0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩73,626 | ₩73,626 | ₩73,197 | ₩73,197 | -0.58% | 600 |
|---|
| 2026.04.20 | ₩73,617 | ₩73,617 | ₩73,617 | ₩73,617 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩73,888 | ₩74,069 | ₩73,888 | ₩73,983 | +0.13% | 700 |
|---|
| 2026.04.16 | ₩73,541 | ₩73,541 | ₩73,541 | ₩73,541 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩73,492 | ₩73,492 | ₩73,492 | ₩73,492 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩72,540 | ₩73,200 | ₩72,459 | ₩73,200 | +0.91% | 1.7천 |
|---|
| 2026.04.13 | ₩72,097 | ₩72,376 | ₩72,017 | ₩72,376 | +0.39% | 1천 |
|---|
| 2026.04.10 | ₩72,245 | ₩72,245 | ₩72,029 | ₩72,029 | -0.30% | 1.8천 |
|---|
| 2026.04.09 | ₩71,534 | ₩72,298 | ₩71,534 | ₩72,125 | +0.83% | 4.7천 |
|---|
| 2026.04.08 | ₩71,627 | ₩71,842 | ₩71,574 | ₩71,842 | +0.30% | 2천 |
|---|
| 2026.04.07 | ₩69,722 | ₩70,193 | ₩69,629 | ₩70,193 | +0.68% | 500 |
|---|
| 2026.04.06 | ₩70,125 | ₩70,244 | ₩70,125 | ₩70,244 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩69,226 | ₩69,955 | ₩69,226 | ₩69,955 | +1.05% | 1.1천 |
|---|
| 2026.04.01 | ₩70,003 | ₩70,003 | ₩70,003 | ₩70,003 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩68,448 | ₩69,372 | ₩68,448 | ₩69,372 | +1.35% | 1.5천 |
|---|
| 2026.03.30 | ₩67,632 | ₩67,632 | ₩67,632 | ₩67,632 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩68,327 | ₩68,327 | ₩67,791 | ₩67,989 | -0.49% | 1.4천 |
|---|
| 2026.03.26 | ₩69,488 | ₩69,488 | ₩68,927 | ₩68,927 | -0.81% | 2.1천 |
|---|
| 2026.03.25 | ₩70,259 | ₩70,259 | ₩69,937 | ₩70,077 | -0.26% | 1천 |
|---|
| 2026.03.24 | ₩69,830 | ₩69,830 | ₩69,580 | ₩69,580 | -0.36% | 1천 |
|---|
| 2026.03.23 | ₩70,299 | ₩70,299 | ₩70,001 | ₩70,001 | -0.42% | 2천 |
|---|
| 2026.03.20 | ₩69,441 | ₩69,441 | ₩69,142 | ₩69,142 | -0.43% | 700 |
|---|
| 2026.03.19 | ₩69,857 | ₩70,059 | ₩69,857 | ₩70,059 | +0.29% | 600 |
|---|
| 2026.03.18 | ₩71,118 | ₩71,118 | ₩70,836 | ₩70,836 | -0.40% | 700 |
|---|
| 2026.03.17 | ₩71,621 | ₩71,621 | ₩71,621 | ₩71,621 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,775 | ₩71,775 | ₩71,621 | ₩71,621 | -0.21% | 900 |
|---|
| 2026.03.13 | ₩71,292 | ₩71,292 | ₩70,967 | ₩70,967 | -0.46% | 4.3천 |
|---|
| 2026.03.12 | ₩71,466 | ₩71,627 | ₩71,306 | ₩71,306 | -0.23% | 2.9천 |
|---|
| 2026.03.11 | ₩71,976 | ₩72,129 | ₩71,976 | ₩72,129 | +0.21% | 400 |
|---|
| 2026.03.10 | ₩72,027 | ₩72,027 | ₩72,027 | ₩72,027 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩71,212 | ₩71,974 | ₩71,212 | ₩71,974 | +1.07% | 2천 |
|---|
| 2026.03.06 | ₩71,721 | ₩71,721 | ₩71,488 | ₩71,488 | -0.33% | 700 |
|---|
| 2026.03.05 | ₩72,312 | ₩72,312 | ₩71,893 | ₩72,047 | -0.37% | 1천 |
|---|
| 2026.03.04 | ₩72,339 | ₩72,339 | ₩72,330 | ₩72,330 | -0.01% | 700 |
|---|
| 2026.03.03 | ₩71,000 | ₩71,788 | ₩71,000 | ₩71,788 | +1.11% | 2.5천 |
|---|
| 2026.03.02 | ₩71,990 | ₩72,157 | ₩71,990 | ₩72,157 | +0.23% | 2.8천 |
|---|
| 2026.02.27 | ₩72,017 | ₩72,017 | ₩71,829 | ₩72,011 | -0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩71,817 | ₩72,131 | ₩71,817 | ₩72,110 | +0.41% | 6.9천 |
|---|
| 2026.02.25 | ₩72,271 | ₩72,352 | ₩72,271 | ₩72,298 | +0.04% | 1.3천 |
|---|
| 2026.02.24 | ₩71,480 | ₩71,856 | ₩71,480 | ₩71,775 | +0.41% | 3.3천 |
|---|
| 2026.02.23 | ₩71,271 | ₩71,271 | ₩71,271 | ₩71,271 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩71,976 | ₩72,224 | ₩71,976 | ₩72,169 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩71,735 | ₩71,735 | ₩71,735 | ₩71,735 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩72,406 | ₩72,406 | ₩72,368 | ₩72,368 | -0.05% | 500 |
|---|
| 2026.02.17 | ₩72,163 | ₩72,163 | ₩72,058 | ₩72,058 | -0.15% | 1.2천 |
|---|
| 2026.02.13 | ₩71,861 | ₩71,861 | ₩71,861 | ₩71,861 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩71,943 | ₩71,943 | ₩71,943 | ₩71,943 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩72,962 | ₩72,962 | ₩72,962 | ₩72,962 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩73,291 | ₩73,291 | ₩73,189 | ₩73,189 | -0.14% | 800 |
|---|
| 2026.02.09 | ₩73,224 | ₩73,626 | ₩73,130 | ₩73,419 | +0.27% | 2.1천 |
|---|
| 2026.02.06 | ₩72,392 | ₩73,056 | ₩72,392 | ₩73,056 | +0.92% | 1.3천 |
|---|
| 2026.02.05 | ₩72,070 | ₩72,070 | ₩71,791 | ₩71,791 | -0.39% | 1.1천 |
|---|
| 2026.02.04 | ₩72,741 | ₩72,741 | ₩72,325 | ₩72,611 | -0.18% | 1.6천 |
|---|
| 2026.02.03 | ₩73,962 | ₩73,962 | ₩73,224 | ₩73,224 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩73,868 | ₩73,868 | ₩73,740 | ₩73,740 | -0.17% | 2.2천 |
|---|
| 2026.01.30 | ₩73,504 | ₩73,504 | ₩73,143 | ₩73,333 | -0.23% | 1.6천 |
|---|
| 2026.01.29 | ₩73,278 | ₩73,448 | ₩73,278 | ₩73,448 | +0.23% | 1.2천 |
|---|
| 2026.01.28 | ₩73,720 | ₩73,720 | ₩73,251 | ₩73,272 | -0.61% | 3.3천 |
|---|
| 2026.01.27 | ₩73,452 | ₩73,613 | ₩73,345 | ₩73,345 | -0.15% | 1.3천 |
|---|
| 2026.01.26 | ₩73,063 | ₩73,280 | ₩72,936 | ₩73,280 | +0.30% | 800 |
|---|
| 2026.01.23 | ₩72,791 | ₩72,791 | ₩72,791 | ₩72,791 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩72,687 | ₩72,687 | ₩72,687 | ₩72,687 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩72,911 | ₩72,911 | ₩72,911 | ₩72,911 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩72,513 | ₩72,513 | ₩72,380 | ₩72,380 | -0.18% | 200 |
|---|
| 2026.01.16 | ₩73,626 | ₩73,626 | ₩73,622 | ₩73,622 | -0.01% | 900 |
|---|
| 2026.01.15 | ₩73,628 | ₩73,801 | ₩73,453 | ₩73,453 | -0.24% | 800 |
|---|
| 2026.01.14 | ₩73,251 | ₩73,510 | ₩73,251 | ₩73,510 | +0.35% | 700 |
|---|
| 2026.01.13 | ₩73,787 | ₩73,841 | ₩73,787 | ₩73,802 | +0.02% | 600 |
|---|
| 2026.01.12 | ₩73,855 | ₩73,963 | ₩73,855 | ₩73,963 | +0.15% | 600 |
|---|
| 2026.01.09 | ₩73,653 | ₩73,777 | ₩73,553 | ₩73,777 | +0.17% | 1.1천 |
|---|
| 2026.01.08 | ₩73,358 | ₩73,425 | ₩73,311 | ₩73,425 | +0.09% | 1.9천 |
|---|
| 2026.01.07 | ₩73,372 | ₩73,372 | ₩73,372 | ₩73,372 | 0.00% | 4.5천 |
|---|
| 2026.01.06 | ₩73,527 | ₩73,527 | ₩73,527 | ₩73,527 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩73,347 | ₩73,347 | ₩73,339 | ₩73,339 | -0.01% | 500 |
|---|
| 2026.01.02 | ₩73,419 | ₩73,419 | ₩73,247 | ₩73,247 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩73,441 | ₩73,441 | ₩73,441 | ₩73,441 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩73,600 | ₩73,746 | ₩73,600 | ₩73,746 | +0.20% | 600 |
|---|
| 2025.12.29 | ₩73,626 | ₩73,841 | ₩73,626 | ₩73,727 | +0.14% | 1.3천 |
|---|
| 2025.12.26 | ₩73,855 | ₩73,855 | ₩73,775 | ₩73,775 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩73,680 | ₩73,769 | ₩73,680 | ₩73,769 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩73,555 | ₩73,555 | ₩73,555 | ₩73,555 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩73,157 | ₩73,425 | ₩73,157 | ₩73,425 | +0.37% | 500 |
|---|
| 2025.12.19 | ₩72,957 | ₩72,957 | ₩72,957 | ₩72,957 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩73,130 | ₩73,130 | ₩72,902 | ₩72,991 | -0.19% | 3천 |
|---|
| 2025.12.17 | ₩73,519 | ₩73,519 | ₩72,478 | ₩72,478 | -1.42% | 700 |
|---|
| 2025.12.16 | ₩73,243 | ₩73,243 | ₩73,243 | ₩73,243 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩73,286 | ₩73,286 | ₩73,286 | ₩73,286 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩73,694 | ₩73,694 | ₩73,204 | ₩73,204 | -0.66% | 4.2천 |
|---|
| 2025.12.11 | ₩73,174 | ₩73,546 | ₩73,174 | ₩73,546 | +0.51% | 2.5천 |
|---|
| 2025.12.10 | ₩73,133 | ₩73,325 | ₩73,063 | ₩73,325 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩73,103 | ₩73,117 | ₩73,103 | ₩73,117 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩73,506 | ₩73,506 | ₩73,224 | ₩73,237 | -0.37% | 1.8천 |
|---|
| 2025.12.05 | ₩73,479 | ₩73,479 | ₩73,416 | ₩73,416 | -0.09% | 200 |
|---|
| 2025.12.04 | ₩73,278 | ₩73,318 | ₩73,170 | ₩73,275 | -0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩73,157 | ₩73,244 | ₩73,157 | ₩73,244 | +0.12% | 600 |
|---|
| 2025.12.02 | ₩73,170 | ₩73,170 | ₩73,038 | ₩73,050 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩72,942 | ₩73,076 | ₩72,942 | ₩72,956 | +0.02% | 1.7천 |
|---|
| 2025.11.28 | ₩72,848 | ₩73,160 | ₩72,848 | ₩73,160 | +0.43% | 100 |
|---|
| 2025.11.26 | ₩72,875 | ₩73,063 | ₩72,875 | ₩72,875 | 0.00% | 4천 |
|---|
| 2025.11.25 | ₩71,574 | ₩72,406 | ₩71,352 | ₩72,406 | +1.16% | 3.4천 |
|---|
| 2025.11.24 | ₩71,951 | ₩72,043 | ₩71,951 | ₩72,043 | +0.13% | 500 |
|---|
| 2025.11.21 | ₩71,292 | ₩71,292 | ₩71,116 | ₩71,116 | -0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩72,285 | ₩72,285 | ₩71,201 | ₩71,201 | -1.50% | 3.2천 |
|---|
| 2025.11.19 | ₩72,486 | ₩72,486 | ₩72,003 | ₩72,293 | -0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩72,255 | ₩72,255 | ₩72,255 | ₩72,255 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩72,872 | ₩72,969 | ₩72,681 | ₩72,969 | +0.13% | 3.5천 |
|---|
| 2025.11.14 | ₩72,854 | ₩73,465 | ₩72,854 | ₩73,317 | +0.64% | 6.4천 |
|---|
| 2025.11.13 | ₩73,161 | ₩73,161 | ₩73,161 | ₩73,161 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩73,989 | ₩74,170 | ₩73,881 | ₩74,170 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩74,042 | ₩74,079 | ₩73,922 | ₩74,079 | +0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩74,042 | ₩74,042 | ₩73,990 | ₩73,990 | -0.07% | 300 |
|---|
| 2025.11.07 | ₩72,446 | ₩72,958 | ₩72,285 | ₩72,958 | +0.71% | 1.3천 |
|---|
| 2025.11.06 | ₩72,875 | ₩72,895 | ₩72,875 | ₩72,895 | +0.03% | 200 |
|---|
| 2025.11.05 | ₩73,534 | ₩73,534 | ₩73,534 | ₩73,534 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,546 | ₩73,546 | ₩73,355 | ₩73,355 | -0.26% | 200 |
|---|
| 2025.11.03 | ₩73,782 | ₩73,782 | ₩73,782 | ₩73,782 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,989 | ₩73,989 | ₩73,805 | ₩73,805 | -0.25% | 1.3천 |
|---|
| 2025.10.30 | ₩73,904 | ₩73,962 | ₩73,648 | ₩73,648 | -0.35% | 1.2천 |
|---|
| 2025.10.29 | ₩74,324 | ₩74,324 | ₩73,922 | ₩74,052 | -0.37% | 300 |
|---|
| 2025.10.28 | ₩74,342 | ₩74,342 | ₩74,342 | ₩74,342 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩74,123 | ₩74,244 | ₩74,123 | ₩74,244 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩73,922 | ₩74,042 | ₩73,893 | ₩73,893 | -0.04% | 500 |
|---|
| 2025.10.23 | ₩73,211 | ₩73,351 | ₩73,211 | ₩73,351 | +0.19% | 1.1천 |
|---|
| 2025.10.22 | ₩72,942 | ₩73,036 | ₩72,942 | ₩72,950 | +0.01% | 6.1천 |
|---|
| 2025.10.21 | ₩73,304 | ₩73,377 | ₩73,304 | ₩73,334 | +0.04% | 600 |
|---|
| 2025.10.20 | ₩73,266 | ₩73,266 | ₩73,266 | ₩73,266 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,486 | ₩72,711 | ₩72,419 | ₩72,711 | +0.31% | 400 |
|---|
| 2025.10.16 | ₩73,533 | ₩73,533 | ₩72,804 | ₩72,804 | -0.99% | 2.2천 |
|---|
| 2025.10.15 | ₩73,613 | ₩73,613 | ₩72,889 | ₩73,318 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩73,130 | ₩73,165 | ₩73,130 | ₩73,165 | +0.05% | 300 |
|---|
| 2025.10.13 | ₩73,009 | ₩73,129 | ₩73,009 | ₩73,129 | +0.16% | 100 |
|---|
| 2025.10.10 | ₩73,600 | ₩73,600 | ₩72,446 | ₩72,446 | -1.57% | 6.9천 |
|---|