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 | ₩77,121 | ₩77,121 | ₩77,121 | ₩77,121 | 0.00% | 100 |
| 2026.10.08 | ₩76,880 | ₩77,014 | ₩76,800 | ₩76,828 | -0.07% | 2.2천 |
| 2026.10.07 | ₩77,055 | ₩77,055 | ₩77,055 | ₩77,055 | 0.00% | 100 |
| 2026.10.06 | ₩76,867 | ₩77,125 | ₩76,867 | ₩77,125 | +0.34% | 500 |
| 2026.10.05 | ₩76,325 | ₩76,867 | ₩76,325 | ₩76,708 | +0.50% | 700 |
| 2026.10.02 | ₩76,353 | ₩76,353 | ₩76,353 | ₩76,353 | 0.00% | 200 |
| 2026.10.01 | ₩75,677 | ₩75,895 | ₩75,648 | ₩75,895 | +0.29% | 900 |
| 2026.09.30 | ₩76,172 | ₩76,172 | ₩75,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,792 |
| -0.50% |
| 1천 |
| 2026.09.29 | ₩76,065 | ₩76,065 | ₩75,912 | ₩75,912 | -0.20% | 200 |
|---|
| 2026.09.28 | ₩76,051 | ₩76,185 | ₩75,859 | ₩75,859 | -0.25% | 3.1천 |
|---|
| 2026.09.25 | ₩76,198 | ₩76,300 | ₩76,198 | ₩76,300 | +0.13% | 800 |
|---|
| 2026.09.24 | ₩76,025 | ₩76,025 | ₩75,878 | ₩75,878 | -0.19% | 2.1천 |
|---|
| 2026.09.23 | ₩76,519 | ₩76,519 | ₩76,420 | ₩76,420 | -0.13% | 900 |
|---|
| 2026.09.22 | ₩76,792 | ₩76,913 | ₩76,792 | ₩76,880 | +0.11% | 1.3천 |
|---|
| 2026.09.21 | ₩76,693 | ₩76,807 | ₩76,693 | ₩76,807 | +0.15% | 500 |
|---|
| 2026.09.18 | ₩75,851 | ₩75,932 | ₩75,851 | ₩75,932 | +0.11% | 200 |
|---|
| 2026.09.17 | ₩75,757 | ₩75,757 | ₩75,692 | ₩75,692 | -0.09% | 400 |
|---|
| 2026.09.16 | ₩75,012 | ₩75,012 | ₩75,012 | ₩75,012 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩75,544 | ₩75,544 | ₩74,848 | ₩75,041 | -0.67% | 1.3천 |
|---|
| 2026.09.14 | ₩75,371 | ₩75,371 | ₩75,371 | ₩75,371 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩75,817 | ₩75,817 | ₩75,817 | ₩75,817 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩75,143 | ₩75,263 | ₩75,143 | ₩75,156 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩75,618 | ₩75,618 | ₩75,618 | ₩75,618 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩75,811 | ₩75,811 | ₩75,811 | ₩75,811 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩75,797 | ₩75,797 | ₩75,576 | ₩75,576 | -0.29% | 400 |
|---|
| 2026.09.03 | ₩75,538 | ₩75,538 | ₩75,538 | ₩75,538 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩74,949 | ₩75,209 | ₩74,949 | ₩75,050 | +0.14% | 4.2천 |
|---|
| 2026.09.01 | ₩74,935 | ₩74,935 | ₩74,763 | ₩74,763 | -0.23% | 600 |
|---|
| 2026.08.31 | ₩75,016 | ₩75,062 | ₩75,016 | ₩75,062 | +0.06% | 400 |
|---|
| 2026.08.28 | ₩75,330 | ₩75,330 | ₩75,219 | ₩75,219 | -0.15% | 500 |
|---|
| 2026.08.27 | ₩75,316 | ₩75,316 | ₩75,213 | ₩75,213 | -0.14% | 1.3천 |
|---|
| 2026.08.26 | ₩75,196 | ₩75,216 | ₩75,147 | ₩75,147 | -0.07% | 400 |
|---|
| 2026.08.25 | ₩75,082 | ₩75,097 | ₩75,082 | ₩75,097 | +0.02% | 700 |
|---|
| 2026.08.24 | ₩74,902 | ₩74,902 | ₩74,902 | ₩74,902 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩75,017 | ₩75,017 | ₩75,017 | ₩75,017 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩74,766 | ₩74,766 | ₩74,766 | ₩74,766 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩75,767 | ₩75,767 | ₩75,767 | ₩75,767 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩75,931 | ₩75,931 | ₩75,931 | ₩75,931 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩76,239 | ₩76,313 | ₩76,239 | ₩76,313 | +0.10% | 300 |
|---|
| 2026.08.14 | ₩76,185 | ₩76,466 | ₩76,011 | ₩76,386 | +0.26% | 4.8천 |
|---|
| 2026.08.13 | ₩76,279 | ₩76,340 | ₩76,279 | ₩76,340 | +0.08% | 500 |
|---|
| 2026.08.12 | ₩76,172 | ₩76,172 | ₩76,038 | ₩76,091 | -0.11% | 700 |
|---|
| 2026.08.11 | ₩76,051 | ₩76,051 | ₩75,932 | ₩75,932 | -0.16% | 300 |
|---|
| 2026.08.10 | ₩76,019 | ₩76,019 | ₩76,019 | ₩76,019 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩75,838 | ₩76,035 | ₩75,838 | ₩76,035 | +0.26% | 300 |
|---|
| 2026.08.06 | ₩75,911 | ₩75,958 | ₩75,697 | ₩75,697 | -0.28% | 1.2천 |
|---|
| 2026.08.05 | ₩75,998 | ₩75,998 | ₩75,799 | ₩75,882 | -0.15% | 800 |
|---|
| 2026.08.04 | ₩75,773 | ₩75,773 | ₩75,773 | ₩75,773 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩74,521 | ₩74,521 | ₩74,521 | ₩74,521 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩73,997 | ₩73,997 | ₩73,997 | ₩73,997 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩72,590 | ₩73,591 | ₩72,590 | ₩73,591 | +1.38% | 5천 |
|---|
| 2026.07.29 | ₩72,509 | ₩73,044 | ₩72,157 | ₩72,157 | -0.49% | 1.1천 |
|---|
| 2026.07.28 | ₩73,124 | ₩73,373 | ₩72,951 | ₩73,373 | +0.34% | 5.6천 |
|---|
| 2026.07.27 | ₩73,432 | ₩73,595 | ₩73,311 | ₩73,595 | +0.22% | 1.2천 |
|---|
| 2026.07.24 | ₩73,719 | ₩73,900 | ₩73,579 | ₩73,646 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩74,608 | ₩74,608 | ₩74,419 | ₩74,419 | -0.25% | 400 |
|---|
| 2026.07.22 | ₩74,808 | ₩75,231 | ₩74,808 | ₩75,231 | +0.56% | 1.5천 |
|---|
| 2026.07.21 | ₩75,326 | ₩75,326 | ₩75,326 | ₩75,326 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩74,262 | ₩74,262 | ₩74,262 | ₩74,262 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩74,635 | ₩74,635 | ₩74,379 | ₩74,379 | -0.34% | 300 |
|---|
| 2026.07.16 | ₩74,762 | ₩74,762 | ₩74,754 | ₩74,754 | -0.01% | 500 |
|---|
| 2026.07.15 | ₩75,450 | ₩75,564 | ₩75,318 | ₩75,318 | -0.18% | 600 |
|---|
| 2026.07.14 | ₩75,556 | ₩75,556 | ₩75,556 | ₩75,556 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩75,096 | ₩75,096 | ₩75,096 | ₩75,096 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩75,290 | ₩75,610 | ₩75,290 | ₩75,545 | +0.34% | 1.3천 |
|---|
| 2026.07.09 | ₩75,076 | ₩75,197 | ₩75,076 | ₩75,197 | +0.16% | 200 |
|---|
| 2026.07.08 | ₩74,548 | ₩74,699 | ₩74,548 | ₩74,699 | +0.20% | 400 |
|---|
| 2026.07.07 | ₩74,387 | ₩74,728 | ₩74,387 | ₩74,615 | +0.31% | 400 |
|---|
| 2026.07.06 | ₩74,969 | ₩75,129 | ₩74,969 | ₩75,054 | +0.11% | 1천 |
|---|
| 2026.07.02 | ₩75,056 | ₩75,056 | ₩74,411 | ₩74,411 | -0.86% | 2.9천 |
|---|
| 2026.07.01 | ₩74,915 | ₩75,022 | ₩74,732 | ₩74,732 | -0.24% | 700 |
|---|
| 2026.06.30 | ₩74,905 | ₩74,905 | ₩74,905 | ₩74,905 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩74,367 | ₩74,448 | ₩73,859 | ₩74,418 | +0.07% | 5.3천 |
|---|
| 2026.06.26 | ₩74,033 | ₩74,033 | ₩73,909 | ₩73,909 | -0.17% | 300 |
|---|
| 2026.06.25 | ₩73,565 | ₩73,565 | ₩73,565 | ₩73,565 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩74,192 | ₩74,192 | ₩74,192 | ₩74,192 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩74,701 | ₩74,701 | ₩74,382 | ₩74,382 | -0.43% | 300 |
|---|
| 2026.06.22 | ₩75,470 | ₩75,470 | ₩75,004 | ₩75,004 | -0.62% | 700 |
|---|
| 2026.06.18 | ₩75,209 | ₩75,450 | ₩75,143 | ₩75,376 | +0.22% | 5.5천 |
|---|
| 2026.06.17 | ₩75,062 | ₩75,062 | ₩74,677 | ₩74,677 | -0.51% | 500 |
|---|
| 2026.06.16 | ₩75,410 | ₩75,410 | ₩75,286 | ₩75,286 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩75,129 | ₩75,366 | ₩75,129 | ₩75,366 | +0.31% | 500 |
|---|
| 2026.06.12 | ₩74,220 | ₩74,407 | ₩74,220 | ₩74,407 | +0.25% | 1.3천 |
|---|
| 2026.06.11 | ₩73,445 | ₩74,226 | ₩73,445 | ₩74,226 | +1.06% | 400 |
|---|
| 2026.06.10 | ₩74,067 | ₩74,067 | ₩73,418 | ₩73,495 | -0.77% | 500 |
|---|
| 2026.06.09 | ₩74,318 | ₩74,318 | ₩74,318 | ₩74,318 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩74,554 | ₩74,554 | ₩74,474 | ₩74,474 | -0.11% | 200 |
|---|
| 2026.06.05 | ₩74,795 | ₩74,795 | ₩74,248 | ₩74,248 | -0.73% | 1.3천 |
|---|
| 2026.06.04 | ₩75,330 | ₩75,557 | ₩75,330 | ₩75,557 | +0.30% | 4.7천 |
|---|
| 2026.06.03 | ₩75,256 | ₩75,503 | ₩75,244 | ₩75,244 | -0.02% | 2.3천 |
|---|
| 2026.06.02 | ₩75,415 | ₩75,415 | ₩75,415 | ₩75,415 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩75,437 | ₩75,503 | ₩75,390 | ₩75,390 | -0.06% | 2.2천 |
|---|
| 2026.05.29 | ₩75,390 | ₩75,390 | ₩75,310 | ₩75,336 | -0.07% | 600 |
|---|
| 2026.05.28 | ₩75,249 | ₩75,302 | ₩75,249 | ₩75,302 | +0.07% | 200 |
|---|
| 2026.05.27 | ₩75,022 | ₩75,022 | ₩74,915 | ₩75,021 | -0.00% | 600 |
|---|
| 2026.05.26 | ₩75,029 | ₩75,029 | ₩74,889 | ₩74,947 | -0.11% | 700 |
|---|
| 2026.05.22 | ₩74,915 | ₩75,009 | ₩74,915 | ₩74,942 | +0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩74,768 | ₩74,768 | ₩74,730 | ₩74,730 | -0.05% | 300 |
|---|
| 2026.05.20 | ₩74,715 | ₩75,116 | ₩74,715 | ₩75,102 | +0.52% | 800 |
|---|
| 2026.05.19 | ₩74,782 | ₩74,915 | ₩74,521 | ₩74,521 | -0.35% | 3.6천 |
|---|
| 2026.05.18 | ₩74,448 | ₩74,738 | ₩74,448 | ₩74,738 | +0.39% | 600 |
|---|
| 2026.05.15 | ₩74,848 | ₩74,848 | ₩74,564 | ₩74,564 | -0.38% | 300 |
|---|
| 2026.05.14 | ₩74,962 | ₩74,996 | ₩74,949 | ₩74,996 | +0.04% | 700 |
|---|
| 2026.05.13 | ₩74,746 | ₩74,746 | ₩74,746 | ₩74,746 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩74,625 | ₩74,625 | ₩74,625 | ₩74,625 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩74,755 | ₩74,755 | ₩74,600 | ₩74,600 | -0.21% | 300 |
|---|
| 2026.05.08 | ₩74,875 | ₩74,875 | ₩74,719 | ₩74,719 | -0.21% | 600 |
|---|
| 2026.05.07 | ₩74,327 | ₩74,327 | ₩74,081 | ₩74,081 | -0.33% | 400 |
|---|
| 2026.05.06 | ₩74,153 | ₩74,254 | ₩74,153 | ₩74,254 | +0.14% | 1천 |
|---|
| 2026.05.05 | ₩73,900 | ₩73,900 | ₩73,715 | ₩73,715 | -0.25% | 300 |
|---|
| 2026.05.04 | ₩73,886 | ₩73,886 | ₩73,584 | ₩73,584 | -0.41% | 200 |
|---|
| 2026.05.01 | ₩74,060 | ₩74,341 | ₩73,743 | ₩73,743 | -0.43% | 5.3천 |
|---|
| 2026.04.30 | ₩73,539 | ₩73,634 | ₩73,458 | ₩73,634 | +0.13% | 500 |
|---|
| 2026.04.29 | ₩72,884 | ₩72,964 | ₩72,884 | ₩72,951 | +0.09% | 2.8천 |
|---|
| 2026.04.28 | ₩73,044 | ₩73,044 | ₩72,830 | ₩72,912 | -0.18% | 1.3천 |
|---|
| 2026.04.27 | ₩72,910 | ₩72,910 | ₩72,910 | ₩72,910 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,858 | ₩72,858 | ₩72,858 | ₩72,858 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩72,991 | ₩72,991 | ₩72,771 | ₩72,771 | -0.30% | 400 |
|---|
| 2026.04.22 | ₩73,238 | ₩73,432 | ₩73,238 | ₩73,299 | +0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩73,352 | ₩73,352 | ₩72,924 | ₩72,924 | -0.58% | 600 |
|---|
| 2026.04.20 | ₩73,342 | ₩73,342 | ₩73,342 | ₩73,342 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩73,612 | ₩73,793 | ₩73,612 | ₩73,707 | +0.13% | 700 |
|---|
| 2026.04.16 | ₩73,266 | ₩73,266 | ₩73,266 | ₩73,266 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩73,218 | ₩73,218 | ₩73,218 | ₩73,218 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩72,269 | ₩72,926 | ₩72,189 | ₩72,926 | +0.91% | 1.7천 |
|---|
| 2026.04.13 | ₩71,828 | ₩72,106 | ₩71,748 | ₩72,106 | +0.39% | 1천 |
|---|
| 2026.04.10 | ₩71,975 | ₩71,975 | ₩71,760 | ₩71,760 | -0.30% | 1.8천 |
|---|
| 2026.04.09 | ₩71,266 | ₩72,028 | ₩71,266 | ₩71,856 | +0.83% | 4.7천 |
|---|
| 2026.04.08 | ₩71,360 | ₩71,574 | ₩71,307 | ₩71,574 | +0.30% | 2천 |
|---|
| 2026.04.07 | ₩69,462 | ₩69,931 | ₩69,369 | ₩69,931 | +0.68% | 500 |
|---|
| 2026.04.06 | ₩69,863 | ₩69,982 | ₩69,863 | ₩69,982 | +0.17% | 400 |
|---|
| 2026.04.02 | ₩68,968 | ₩69,693 | ₩68,968 | ₩69,693 | +1.05% | 1.1천 |
|---|
| 2026.04.01 | ₩69,741 | ₩69,741 | ₩69,741 | ₩69,741 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩68,192 | ₩69,113 | ₩68,192 | ₩69,113 | +1.35% | 1.5천 |
|---|
| 2026.03.30 | ₩67,380 | ₩67,380 | ₩67,380 | ₩67,380 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩68,072 | ₩68,072 | ₩67,537 | ₩67,735 | -0.49% | 1.4천 |
|---|
| 2026.03.26 | ₩69,228 | ₩69,228 | ₩68,669 | ₩68,669 | -0.81% | 2.1천 |
|---|
| 2026.03.25 | ₩69,997 | ₩69,997 | ₩69,676 | ₩69,815 | -0.26% | 1천 |
|---|
| 2026.03.24 | ₩69,569 | ₩69,569 | ₩69,320 | ₩69,320 | -0.36% | 1천 |
|---|
| 2026.03.23 | ₩70,037 | ₩70,037 | ₩69,740 | ₩69,740 | -0.42% | 2천 |
|---|
| 2026.03.20 | ₩69,181 | ₩69,181 | ₩68,883 | ₩68,883 | -0.43% | 700 |
|---|
| 2026.03.19 | ₩69,596 | ₩69,798 | ₩69,596 | ₩69,798 | +0.29% | 600 |
|---|
| 2026.03.18 | ₩70,852 | ₩70,852 | ₩70,571 | ₩70,571 | -0.40% | 700 |
|---|
| 2026.03.17 | ₩71,353 | ₩71,353 | ₩71,353 | ₩71,353 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,507 | ₩71,507 | ₩71,353 | ₩71,353 | -0.21% | 900 |
|---|
| 2026.03.13 | ₩71,026 | ₩71,026 | ₩70,702 | ₩70,702 | -0.46% | 4.3천 |
|---|
| 2026.03.12 | ₩71,200 | ₩71,360 | ₩71,039 | ₩71,039 | -0.23% | 2.9천 |
|---|
| 2026.03.11 | ₩71,708 | ₩71,860 | ₩71,708 | ₩71,860 | +0.21% | 400 |
|---|
| 2026.03.10 | ₩71,758 | ₩71,758 | ₩71,758 | ₩71,758 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩70,946 | ₩71,705 | ₩70,946 | ₩71,705 | +1.07% | 2천 |
|---|
| 2026.03.06 | ₩71,454 | ₩71,454 | ₩71,221 | ₩71,221 | -0.33% | 700 |
|---|
| 2026.03.05 | ₩72,042 | ₩72,042 | ₩71,625 | ₩71,778 | -0.37% | 1천 |
|---|
| 2026.03.04 | ₩72,068 | ₩72,068 | ₩72,060 | ₩72,060 | -0.01% | 700 |
|---|
| 2026.03.03 | ₩70,734 | ₩71,520 | ₩70,734 | ₩71,520 | +1.11% | 2.5천 |
|---|
| 2026.03.02 | ₩71,721 | ₩71,888 | ₩71,721 | ₩71,888 | +0.23% | 2.8천 |
|---|
| 2026.02.27 | ₩71,748 | ₩71,748 | ₩71,560 | ₩71,742 | -0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩71,548 | ₩71,861 | ₩71,548 | ₩71,841 | +0.41% | 6.9천 |
|---|
| 2026.02.25 | ₩72,002 | ₩72,082 | ₩72,002 | ₩72,028 | +0.04% | 1.3천 |
|---|
| 2026.02.24 | ₩71,213 | ₩71,587 | ₩71,213 | ₩71,507 | +0.41% | 3.3천 |
|---|
| 2026.02.23 | ₩71,004 | ₩71,004 | ₩71,004 | ₩71,004 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩71,708 | ₩71,955 | ₩71,708 | ₩71,900 | +0.27% | 2.1천 |
|---|
| 2026.02.19 | ₩71,467 | ₩71,467 | ₩71,467 | ₩71,467 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩72,135 | ₩72,135 | ₩72,098 | ₩72,098 | -0.05% | 500 |
|---|
| 2026.02.17 | ₩71,893 | ₩71,893 | ₩71,789 | ₩71,789 | -0.15% | 1.2천 |
|---|
| 2026.02.13 | ₩71,593 | ₩71,593 | ₩71,593 | ₩71,593 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩71,674 | ₩71,674 | ₩71,674 | ₩71,674 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩72,690 | ₩72,690 | ₩72,690 | ₩72,690 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩73,017 | ₩73,017 | ₩72,916 | ₩72,916 | -0.14% | 800 |
|---|
| 2026.02.09 | ₩72,951 | ₩73,352 | ₩72,857 | ₩73,144 | +0.27% | 2.1천 |
|---|
| 2026.02.06 | ₩72,122 | ₩72,783 | ₩72,122 | ₩72,783 | +0.92% | 1.3천 |
|---|
| 2026.02.05 | ₩71,801 | ₩71,801 | ₩71,523 | ₩71,523 | -0.39% | 1.1천 |
|---|
| 2026.02.04 | ₩72,469 | ₩72,469 | ₩72,055 | ₩72,340 | -0.18% | 1.6천 |
|---|
| 2026.02.03 | ₩73,686 | ₩73,686 | ₩72,951 | ₩72,951 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩73,592 | ₩73,592 | ₩73,465 | ₩73,465 | -0.17% | 2.2천 |
|---|
| 2026.01.30 | ₩73,230 | ₩73,230 | ₩72,870 | ₩73,059 | -0.23% | 1.6천 |
|---|
| 2026.01.29 | ₩73,004 | ₩73,174 | ₩73,004 | ₩73,174 | +0.23% | 1.2천 |
|---|
| 2026.01.28 | ₩73,445 | ₩73,445 | ₩72,977 | ₩72,999 | -0.61% | 3.3천 |
|---|
| 2026.01.27 | ₩73,178 | ₩73,338 | ₩73,071 | ₩73,071 | -0.15% | 1.3천 |
|---|
| 2026.01.26 | ₩72,790 | ₩73,007 | ₩72,663 | ₩73,007 | +0.30% | 800 |
|---|
| 2026.01.23 | ₩72,519 | ₩72,519 | ₩72,519 | ₩72,519 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩72,416 | ₩72,416 | ₩72,416 | ₩72,416 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩72,639 | ₩72,639 | ₩72,639 | ₩72,639 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩72,242 | ₩72,242 | ₩72,110 | ₩72,110 | -0.18% | 200 |
|---|
| 2026.01.16 | ₩73,352 | ₩73,352 | ₩73,347 | ₩73,347 | -0.01% | 900 |
|---|
| 2026.01.15 | ₩73,353 | ₩73,525 | ₩73,179 | ₩73,179 | -0.24% | 800 |
|---|
| 2026.01.14 | ₩72,977 | ₩73,235 | ₩72,977 | ₩73,235 | +0.35% | 700 |
|---|
| 2026.01.13 | ₩73,512 | ₩73,565 | ₩73,512 | ₩73,527 | +0.02% | 600 |
|---|
| 2026.01.12 | ₩73,579 | ₩73,687 | ₩73,579 | ₩73,687 | +0.15% | 600 |
|---|
| 2026.01.09 | ₩73,378 | ₩73,501 | ₩73,278 | ₩73,501 | +0.17% | 1.1천 |
|---|
| 2026.01.08 | ₩73,084 | ₩73,151 | ₩73,037 | ₩73,151 | +0.09% | 1.9천 |
|---|
| 2026.01.07 | ₩73,098 | ₩73,098 | ₩73,098 | ₩73,098 | 0.00% | 4.5천 |
|---|
| 2026.01.06 | ₩73,253 | ₩73,253 | ₩73,253 | ₩73,253 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩73,074 | ₩73,074 | ₩73,065 | ₩73,065 | -0.01% | 500 |
|---|
| 2026.01.02 | ₩73,144 | ₩73,144 | ₩72,973 | ₩72,973 | -0.23% | 300 |
|---|
| 2025.12.31 | ₩73,167 | ₩73,167 | ₩73,167 | ₩73,167 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩73,325 | ₩73,470 | ₩73,325 | ₩73,470 | +0.20% | 600 |
|---|
| 2025.12.29 | ₩73,352 | ₩73,565 | ₩73,352 | ₩73,452 | +0.14% | 1.3천 |
|---|
| 2025.12.26 | ₩73,579 | ₩73,579 | ₩73,500 | ₩73,500 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩73,405 | ₩73,493 | ₩73,405 | ₩73,493 | +0.12% | 400 |
|---|
| 2025.12.23 | ₩73,281 | ₩73,281 | ₩73,281 | ₩73,281 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩72,884 | ₩73,151 | ₩72,884 | ₩73,151 | +0.37% | 500 |
|---|
| 2025.12.19 | ₩72,685 | ₩72,685 | ₩72,685 | ₩72,685 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩72,857 | ₩72,857 | ₩72,630 | ₩72,718 | -0.19% | 3천 |
|---|
| 2025.12.17 | ₩73,245 | ₩73,245 | ₩72,207 | ₩72,207 | -1.42% | 700 |
|---|
| 2025.12.16 | ₩72,969 | ₩72,969 | ₩72,969 | ₩72,969 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩73,012 | ₩73,012 | ₩73,012 | ₩73,012 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩73,418 | ₩73,418 | ₩72,930 | ₩72,930 | -0.66% | 4.2천 |
|---|
| 2025.12.11 | ₩72,901 | ₩73,271 | ₩72,901 | ₩73,271 | +0.51% | 2.5천 |
|---|
| 2025.12.10 | ₩72,860 | ₩73,051 | ₩72,790 | ₩73,051 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩72,830 | ₩72,844 | ₩72,830 | ₩72,844 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩73,231 | ₩73,231 | ₩72,951 | ₩72,964 | -0.37% | 1.8천 |
|---|
| 2025.12.05 | ₩73,204 | ₩73,204 | ₩73,142 | ₩73,142 | -0.09% | 200 |
|---|
| 2025.12.04 | ₩73,004 | ₩73,044 | ₩72,897 | ₩73,001 | -0.00% | 4.1천 |
|---|
| 2025.12.03 | ₩72,884 | ₩72,971 | ₩72,884 | ₩72,971 | +0.12% | 600 |
|---|
| 2025.12.02 | ₩72,897 | ₩72,897 | ₩72,765 | ₩72,777 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩72,670 | ₩72,804 | ₩72,670 | ₩72,683 | +0.02% | 1.7천 |
|---|
| 2025.11.28 | ₩72,576 | ₩72,886 | ₩72,576 | ₩72,886 | +0.43% | 100 |
|---|
| 2025.11.26 | ₩72,603 | ₩72,790 | ₩72,603 | ₩72,603 | 0.00% | 4천 |
|---|
| 2025.11.25 | ₩71,307 | ₩72,135 | ₩71,086 | ₩72,135 | +1.16% | 3.4천 |
|---|
| 2025.11.24 | ₩71,682 | ₩71,774 | ₩71,682 | ₩71,774 | +0.13% | 500 |
|---|
| 2025.11.21 | ₩71,026 | ₩71,026 | ₩70,851 | ₩70,851 | -0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩72,015 | ₩72,015 | ₩70,935 | ₩70,935 | -1.50% | 3.2천 |
|---|
| 2025.11.19 | ₩72,215 | ₩72,215 | ₩71,734 | ₩72,023 | -0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩71,986 | ₩71,986 | ₩71,986 | ₩71,986 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩72,600 | ₩72,697 | ₩72,409 | ₩72,697 | +0.13% | 3.5천 |
|---|
| 2025.11.14 | ₩72,582 | ₩73,191 | ₩72,582 | ₩73,043 | +0.64% | 6.4천 |
|---|
| 2025.11.13 | ₩72,888 | ₩72,888 | ₩72,888 | ₩72,888 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩73,712 | ₩73,893 | ₩73,605 | ₩73,893 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩73,766 | ₩73,802 | ₩73,646 | ₩73,802 | +0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩73,766 | ₩73,766 | ₩73,714 | ₩73,714 | -0.07% | 300 |
|---|
| 2025.11.07 | ₩72,175 | ₩72,686 | ₩72,015 | ₩72,686 | +0.71% | 1.3천 |
|---|
| 2025.11.06 | ₩72,603 | ₩72,623 | ₩72,603 | ₩72,623 | +0.03% | 200 |
|---|
| 2025.11.05 | ₩73,259 | ₩73,259 | ₩73,259 | ₩73,259 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,271 | ₩73,271 | ₩73,082 | ₩73,082 | -0.26% | 200 |
|---|
| 2025.11.03 | ₩73,507 | ₩73,507 | ₩73,507 | ₩73,507 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,712 | ₩73,712 | ₩73,529 | ₩73,529 | -0.25% | 1.3천 |
|---|
| 2025.10.30 | ₩73,628 | ₩73,686 | ₩73,373 | ₩73,373 | -0.35% | 1.2천 |
|---|
| 2025.10.29 | ₩74,047 | ₩74,047 | ₩73,646 | ₩73,775 | -0.37% | 300 |
|---|
| 2025.10.28 | ₩74,064 | ₩74,064 | ₩74,064 | ₩74,064 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,846 | ₩73,966 | ₩73,846 | ₩73,966 | +0.16% | 3.7천 |
|---|
| 2025.10.24 | ₩73,646 | ₩73,766 | ₩73,617 | ₩73,617 | -0.04% | 500 |
|---|
| 2025.10.23 | ₩72,937 | ₩73,078 | ₩72,937 | ₩73,078 | +0.19% | 1.1천 |
|---|
| 2025.10.22 | ₩72,670 | ₩72,763 | ₩72,670 | ₩72,678 | +0.01% | 6.1천 |
|---|
| 2025.10.21 | ₩73,031 | ₩73,103 | ₩73,031 | ₩73,060 | +0.04% | 600 |
|---|
| 2025.10.20 | ₩72,992 | ₩72,992 | ₩72,992 | ₩72,992 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,215 | ₩72,440 | ₩72,149 | ₩72,440 | +0.31% | 400 |
|---|
| 2025.10.16 | ₩73,258 | ₩73,258 | ₩72,532 | ₩72,532 | -0.99% | 2.2천 |
|---|
| 2025.10.15 | ₩73,338 | ₩73,338 | ₩72,616 | ₩73,044 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩72,857 | ₩72,892 | ₩72,857 | ₩72,892 | +0.05% | 300 |
|---|
| 2025.10.13 | ₩72,737 | ₩72,856 | ₩72,737 | ₩72,856 | +0.16% | 100 |
|---|
| 2025.10.10 | ₩73,325 | ₩73,325 | ₩72,175 | ₩72,175 | -1.57% | 6.9천 |
|---|