시장 데이터를 불러오는 중
전체 종목
SMART Earnings Growth 30 ETF 과거 주가
SMART Earnings Growth 30 ETF · SGRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMART Earnings Growth 30 ETF · SGRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,803 | ₩48,126 | ₩47,495 | ₩47,977 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,548 | ₩47,948 | ₩47,280 | ₩47,481 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,468 | ₩47,924 | ₩47,320 | ₩47,920 | +0.95% | 3.6만 |
| 2026.10.06 | ₩48,166 | ₩48,272 | ₩47,977 | ₩47,977 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,374 | ₩47,709 | ₩47,079 | ₩47,633 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,918 | ₩47,562 | ₩46,885 | ₩47,495 | +1.23% | 2.9만 |
| 2026.10.01 | ₩46,087 | ₩46,582 | ₩45,870 | ₩46,502 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,912 | ₩46,134 | ₩45,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,887 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,260 | ₩46,260 | ₩45,389 | ₩45,591 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,591 | ₩45,805 | ₩45,296 | ₩45,577 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,174 | ₩46,234 | ₩45,819 | ₩46,093 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,215 | ₩45,483 | ₩45,202 | ₩45,349 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,765 | ₩45,805 | ₩45,349 | ₩45,604 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,322 | ₩45,725 | ₩45,322 | ₩45,604 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩45,175 | ₩45,576 | ₩44,947 | ₩45,389 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,759 | ₩44,934 | ₩44,531 | ₩44,892 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,370 | ₩44,867 | ₩44,075 | ₩44,652 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,861 | ₩44,183 | ₩43,418 | ₩43,673 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,539 | ₩43,847 | ₩43,526 | ₩43,552 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,606 | ₩43,901 | ₩43,290 | ₩43,512 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,303 | ₩44,813 | ₩44,303 | ₩44,526 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩44,116 | ₩44,598 | ₩43,976 | ₩43,976 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,625 | ₩45,115 | ₩44,625 | ₩44,867 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩44,062 | ₩44,471 | ₩43,901 | ₩44,290 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,828 | ₩43,767 | ₩42,828 | ₩43,700 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,694 | ₩43,056 | ₩42,131 | ₩42,869 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,836 | ₩42,553 | ₩41,756 | ₩42,456 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,769 | ₩42,010 | ₩41,420 | ₩41,662 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,265 | ₩42,413 | ₩41,943 | ₩42,179 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,614 | ₩42,909 | ₩42,131 | ₩42,131 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,922 | ₩42,922 | ₩42,386 | ₩42,748 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩42,118 | ₩42,768 | ₩42,118 | ₩42,641 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,346 | ₩42,453 | ₩42,010 | ₩42,198 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,439 | ₩42,439 | ₩41,434 | ₩41,742 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,962 | ₩42,962 | ₩42,493 | ₩42,842 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,533 | ₩43,074 | ₩42,453 | ₩42,627 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,344 | ₩44,344 | ₩42,592 | ₩42,795 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,464 | ₩45,108 | ₩43,619 | ₩44,129 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,269 | ₩45,617 | ₩45,121 | ₩45,524 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,464 | ₩44,759 | ₩44,160 | ₩44,754 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,713 | ₩44,732 | ₩43,713 | ₩44,236 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩43,164 | ₩43,586 | ₩43,164 | ₩43,477 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,238 | ₩42,393 | ₩42,118 | ₩42,220 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩42,104 | ₩42,882 | ₩42,104 | ₩42,292 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,922 | ₩42,922 | ₩41,340 | ₩42,056 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,332 | ₩43,271 | ₩41,769 | ₩42,520 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,773 | ₩45,215 | ₩43,847 | ₩43,847 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,928 | ₩44,892 | ₩43,499 | ₩44,585 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,192 | ₩43,056 | ₩40,696 | ₩42,775 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,539 | ₩43,740 | ₩41,833 | ₩41,943 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,643 | ₩42,104 | ₩40,643 | ₩42,024 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,804 | ₩40,804 | ₩38,591 | ₩38,658 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,742 | ₩41,742 | ₩39,449 | ₩40,951 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,612 | ₩44,612 | ₩41,795 | ₩43,110 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,510 | ₩45,510 | ₩44,004 | ₩44,137 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,349 | ₩46,569 | ₩45,349 | ₩45,738 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,732 | ₩46,207 | ₩44,732 | ₩45,778 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,612 | ₩45,765 | ₩44,504 | ₩45,564 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,298 | ₩43,914 | ₩42,788 | ₩42,788 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩41,166 | ₩43,204 | ₩40,388 | ₩42,439 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,343 | ₩43,552 | ₩42,158 | ₩42,533 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩46,047 | ₩46,047 | ₩43,204 | ₩44,411 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,704 | ₩46,797 | ₩45,792 | ₩45,947 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,564 | ₩45,805 | ₩44,706 | ₩44,947 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,677 | ₩46,878 | ₩46,128 | ₩46,663 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩47,052 | ₩47,770 | ₩46,937 | ₩47,012 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,928 | ₩45,322 | ₩43,928 | ₩45,309 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,612 | ₩44,853 | ₩43,083 | ₩44,330 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩46,073 | ₩47,429 | ₩46,073 | ₩46,167 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,709 | ₩48,051 | ₩44,421 | ₩45,121 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,822 | ₩48,883 | ₩47,736 | ₩47,843 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,675 | ₩50,324 | ₩48,675 | ₩50,284 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩49,077 | ₩49,546 | ₩46,114 | ₩48,849 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,795 | ₩48,795 | ₩47,642 | ₩48,272 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,646 | ₩50,860 | ₩48,862 | ₩50,150 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,889 | ₩49,318 | ₩47,729 | ₩48,608 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,688 | ₩49,479 | ₩48,165 | ₩48,661 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,901 | ₩51,531 | ₩50,565 | ₩51,531 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,713 | ₩50,860 | ₩50,002 | ₩50,109 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,813 | ₩50,686 | ₩49,144 | ₩49,318 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,284 | ₩50,927 | ₩48,983 | ₩49,050 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,311 | ₩50,646 | ₩49,821 | ₩50,190 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,535 | ₩48,648 | ₩47,362 | ₩48,366 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,430 | ₩47,347 | ₩45,175 | ₩47,347 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,336 | ₩46,556 | ₩44,679 | ₩44,872 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,736 | ₩47,790 | ₩43,673 | ₩45,886 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,267 | ₩47,644 | ₩46,421 | ₩46,883 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,648 | ₩48,648 | ₩45,886 | ₩46,055 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩49,211 | ₩50,311 | ₩48,286 | ₩49,934 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,954 | ₩51,450 | ₩50,284 | ₩50,793 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,680 | ₩50,887 | ₩49,680 | ₩50,780 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,406 | ₩49,573 | ₩48,205 | ₩49,305 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩49,224 | ₩49,224 | ₩48,205 | ₩48,876 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,305 | ₩49,573 | ₩48,333 | ₩49,023 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,680 | ₩49,680 | ₩48,353 | ₩49,117 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,870 | ₩49,251 | ₩47,870 | ₩49,077 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,253 | ₩47,273 | ₩46,683 | ₩46,875 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,510 | ₩46,972 | ₩45,510 | ₩46,623 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,698 | ₩45,886 | ₩45,376 | ₩45,765 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,732 | ₩45,591 | ₩43,847 | ₩45,027 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,226 | ₩47,307 | ₩44,896 | ₩45,564 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,253 | ₩47,401 | ₩46,476 | ₩47,066 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,406 | ₩48,789 | ₩48,138 | ₩48,474 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,608 | ₩48,990 | ₩47,602 | ₩48,661 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,884 | ₩47,977 | ₩46,060 | ₩47,642 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,468 | ₩48,809 | ₩47,468 | ₩48,500 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,315 | ₩46,985 | ₩46,248 | ₩46,985 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,878 | ₩46,891 | ₩44,974 | ₩45,564 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,736 | ₩47,736 | ₩45,856 | ₩47,039 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩45,027 | ₩46,060 | ₩45,027 | ₩45,564 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,424 | ₩44,665 | ₩44,049 | ₩44,290 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,418 | ₩44,397 | ₩43,274 | ₩43,928 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,386 | ₩43,727 | ₩42,051 | ₩43,485 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,876 | ₩42,118 | ₩41,192 | ₩41,461 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,796 | ₩42,527 | ₩40,857 | ₩41,357 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,874 | ₩43,874 | ₩42,701 | ₩43,459 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,566 | ₩44,263 | ₩43,164 | ₩43,861 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,748 | ₩43,579 | ₩42,426 | ₩43,123 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,761 | ₩42,869 | ₩41,863 | ₩42,761 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,667 | ₩42,976 | ₩41,903 | ₩41,997 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,533 | ₩42,748 | ₩42,057 | ₩42,507 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,533 | ₩42,667 | ₩42,198 | ₩42,493 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩41,166 | ₩41,782 | ₩41,166 | ₩41,742 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,836 | ₩41,836 | ₩40,576 | ₩41,367 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩42,091 | ₩42,091 | ₩41,112 | ₩42,010 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩41,018 | ₩41,635 | ₩40,535 | ₩41,635 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,911 | ₩41,581 | ₩40,737 | ₩41,313 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,602 | ₩41,340 | ₩40,374 | ₩40,844 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,748 | ₩40,468 | ₩39,557 | ₩40,388 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,942 | ₩37,666 | ₩36,607 | ₩37,666 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,197 | ₩37,418 | ₩36,848 | ₩37,170 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,668 | ₩37,105 | ₩35,668 | ₩37,089 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,379 | ₩37,156 | ₩36,285 | ₩36,741 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,292 | ₩35,856 | ₩34,984 | ₩35,775 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩36,043 | ₩36,043 | ₩34,166 | ₩34,340 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,360 | ₩35,829 | ₩35,333 | ₩35,427 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,566 | ₩36,566 | ₩35,333 | ₩35,353 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,384 | ₩37,502 | ₩36,928 | ₩37,130 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩36,124 | ₩37,009 | ₩36,124 | ₩36,995 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,379 | ₩37,156 | ₩36,164 | ₩36,312 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,384 | ₩37,384 | ₩35,547 | ₩35,748 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,312 | ₩37,599 | ₩36,312 | ₩37,398 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,478 | ₩37,753 | ₩37,143 | ₩37,156 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,928 | ₩37,364 | ₩36,754 | ₩37,364 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩37,156 | ₩37,357 | ₩36,727 | ₩36,848 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,674 | ₩36,915 | ₩36,164 | ₩36,172 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,687 | ₩36,794 | ₩36,177 | ₩36,346 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,398 | ₩37,572 | ₩36,982 | ₩37,304 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,304 | ₩38,108 | ₩37,286 | ₩37,411 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,185 | ₩36,781 | ₩35,185 | ₩36,781 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩36,030 | ₩36,392 | ₩35,333 | ₩35,494 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,210 | ₩37,559 | ₩36,177 | ₩36,875 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,296 | ₩38,296 | ₩37,545 | ₩37,921 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,833 | ₩38,082 | ₩36,835 | ₩37,720 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,591 | ₩39,557 | ₩38,591 | ₩39,463 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,350 | ₩39,047 | ₩38,350 | ₩39,034 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,342 | ₩39,503 | ₩38,149 | ₩39,060 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,302 | ₩39,825 | ₩39,302 | ₩39,543 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩38,082 | ₩38,967 | ₩38,055 | ₩38,819 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,752 | ₩38,819 | ₩38,162 | ₩38,390 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,706 | ₩38,618 | ₩37,706 | ₩38,618 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,264 | ₩37,760 | ₩37,210 | ₩37,760 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,438 | ₩37,880 | ₩37,317 | ₩37,418 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,593 | ₩37,445 | ₩36,486 | ₩37,062 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,580 | ₩37,371 | ₩36,198 | ₩37,049 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,746 | ₩38,068 | ₩36,767 | ₩36,835 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,532 | ₩37,545 | ₩36,595 | ₩37,411 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,995 | ₩36,995 | ₩36,352 | ₩36,405 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,647 | ₩37,458 | ₩36,647 | ₩37,183 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,775 | ₩36,593 | ₩35,641 | ₩36,593 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,381 | ₩35,212 | ₩34,327 | ₩34,689 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩36,124 | ₩36,392 | ₩34,394 | ₩35,266 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,459 | ₩36,459 | ₩35,036 | ₩35,697 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,917 | ₩35,829 | ₩34,917 | ₩35,561 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,191 | ₩36,649 | ₩34,708 | ₩34,810 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,674 | ₩36,687 | ₩35,480 | ₩36,271 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,593 | ₩36,593 | ₩36,177 | ₩36,298 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,218 | ₩36,607 | ₩36,218 | ₩36,580 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,802 | ₩36,164 | ₩35,695 | ₩35,695 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,218 | ₩36,218 | ₩35,614 | ₩35,842 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,566 | ₩36,566 | ₩35,976 | ₩36,317 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,856 | ₩36,191 | ₩35,534 | ₩36,017 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,252 | ₩35,882 | ₩35,252 | ₩35,534 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩36,003 | ₩36,003 | ₩35,400 | ₩35,708 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,614 | ₩35,762 | ₩35,440 | ₩35,440 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,346 | ₩35,628 | ₩34,582 | ₩34,971 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,373 | ₩35,786 | ₩35,319 | ₩35,467 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩35,122 | ₩35,266 | ₩34,964 | ₩35,225 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,407 | ₩34,997 | ₩34,407 | ₩34,850 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,930 | ₩34,930 | ₩33,938 | ₩34,188 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,837 | ₩35,306 | ₩34,743 | ₩35,138 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,273 | ₩35,158 | ₩34,260 | ₩35,157 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,366 | ₩34,366 | ₩34,003 | ₩34,110 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,848 | ₩34,086 | ₩33,708 | ₩34,032 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩34,032 | ₩34,032 | ₩33,496 | ₩33,536 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩34,059 | ₩34,180 | ₩33,930 | ₩33,930 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩34,153 | ₩34,180 | ₩33,737 | ₩34,106 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,595 | ₩34,595 | ₩34,381 | ₩34,426 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,615 | ₩34,729 | ₩34,582 | ₩34,630 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,340 | ₩34,501 | ₩34,045 | ₩34,483 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,542 | ₩34,542 | ₩34,139 | ₩34,441 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,839 | ₩33,965 | ₩32,839 | ₩33,911 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,436 | ₩32,839 | ₩32,329 | ₩32,530 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,651 | ₩32,651 | ₩31,448 | ₩31,484 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,490 | ₩32,597 | ₩32,048 | ₩32,434 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩33,026 | ₩33,026 | ₩32,490 | ₩32,490 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,488 | ₩34,488 | ₩32,448 | ₩32,702 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,236 | ₩34,729 | ₩33,830 | ₩34,729 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,952 | ₩34,662 | ₩33,844 | ₩34,501 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,804 | ₩34,273 | ₩33,804 | ₩34,126 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,603 | ₩33,764 | ₩33,536 | ₩33,655 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,442 | ₩33,442 | ₩33,160 | ₩33,415 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,678 | ₩33,067 | ₩32,562 | ₩32,959 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,343 | ₩32,624 | ₩32,183 | ₩32,574 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩33,080 | ₩33,104 | ₩32,564 | ₩32,564 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩32,088 | ₩32,383 | ₩32,034 | ₩32,363 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,208 | ₩32,383 | ₩32,141 | ₩32,337 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,484 | ₩32,061 | ₩31,484 | ₩31,885 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,680 | ₩31,176 | ₩30,371 | ₩31,149 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩30,117 | ₩30,972 | ₩30,117 | ₩30,972 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩29,124 | ₩29,519 | ₩28,213 | ₩29,325 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,739 | ₩31,739 | ₩28,990 | ₩29,098 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,297 | ₩31,297 | ₩30,220 | ₩30,827 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,921 | ₩31,082 | ₩30,438 | ₩30,653 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,766 | ₩32,195 | ₩30,908 | ₩31,223 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,613 | ₩32,416 | ₩30,571 | ₩31,860 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩33,134 | ₩33,134 | ₩31,444 | ₩31,685 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,371 | ₩33,590 | ₩33,147 | ₩33,359 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,817 | ₩33,817 | ₩32,888 | ₩33,067 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,603 | ₩34,273 | ₩33,603 | ₩34,072 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,772 | ₩32,839 | ₩31,739 | ₩32,839 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,414 | ₩34,414 | ₩33,160 | ₩33,274 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,804 | ₩34,676 | ₩33,804 | ₩34,488 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩34,139 | ₩34,437 | ₩33,630 | ₩33,726 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,453 | ₩35,453 | ₩34,783 | ₩35,145 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,239 | ₩35,520 | ₩34,839 | ₩35,026 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,239 | ₩35,427 | ₩34,743 | ₩34,796 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,266 | ₩35,561 | ₩34,997 | ₩35,427 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,729 | ₩34,877 | ₩34,515 | ₩34,764 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,635 | ₩34,729 | ₩34,354 | ₩34,721 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,965 | ₩34,260 | ₩33,965 | ₩34,159 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,329 | ₩33,295 | ₩32,329 | ₩33,213 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩33,040 | ₩33,107 | ₩31,841 | ₩32,380 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,879 | ₩32,946 | ₩32,770 | ₩32,812 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,282 | ₩33,643 | ₩33,282 | ₩33,506 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,174 | ₩33,374 | ₩32,684 | ₩33,085 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,683 | ₩34,186 | ₩33,335 | ₩33,501 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,254 | ₩33,576 | ₩33,080 | ₩33,375 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,182 | ₩33,013 | ₩31,807 | ₩32,597 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,490 | ₩32,584 | ₩32,275 | ₩32,584 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,228 | ₩33,228 | ₩31,578 | ₩31,578 | -4.96% | 1.5만 |
|---|