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 | ₩47,584 | ₩47,906 | ₩47,277 | ₩47,757 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,330 | ₩47,728 | ₩47,063 | ₩47,263 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,250 | ₩47,704 | ₩47,103 | ₩47,700 | +0.95% | 3.6만 |
| 2026.10.06 | ₩47,946 | ₩48,051 | ₩47,757 | ₩47,757 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,157 | ₩47,490 | ₩46,863 | ₩47,414 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,703 | ₩47,344 | ₩46,670 | ₩47,277 | +1.23% | 2.9만 |
| 2026.10.01 | ₩45,875 | ₩46,368 | ₩45,659 | ₩46,289 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,702 | ₩45,922 | ₩45,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,676 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,048 | ₩46,048 | ₩45,181 | ₩45,382 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,382 | ₩45,595 | ₩45,088 | ₩45,368 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩45,962 | ₩46,022 | ₩45,608 | ₩45,882 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,008 | ₩45,275 | ₩44,994 | ₩45,141 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,555 | ₩45,595 | ₩45,141 | ₩45,395 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,115 | ₩45,515 | ₩45,115 | ₩45,395 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩44,968 | ₩45,367 | ₩44,741 | ₩45,181 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,554 | ₩44,727 | ₩44,327 | ₩44,686 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,167 | ₩44,661 | ₩43,873 | ₩44,447 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,660 | ₩43,980 | ₩43,219 | ₩43,473 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,339 | ₩43,646 | ₩43,326 | ₩43,353 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,406 | ₩43,700 | ₩43,091 | ₩43,313 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,100 | ₩44,607 | ₩44,100 | ₩44,322 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩43,913 | ₩44,394 | ₩43,774 | ₩43,774 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,420 | ₩44,908 | ₩44,420 | ₩44,661 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩43,860 | ₩44,267 | ₩43,700 | ₩44,087 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,632 | ₩43,566 | ₩42,632 | ₩43,500 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,498 | ₩42,859 | ₩41,938 | ₩42,672 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,644 | ₩42,358 | ₩41,564 | ₩42,261 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,577 | ₩41,818 | ₩41,230 | ₩41,471 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,071 | ₩42,218 | ₩41,751 | ₩41,986 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,418 | ₩42,712 | ₩41,938 | ₩41,938 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,725 | ₩42,725 | ₩42,191 | ₩42,552 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩41,924 | ₩42,572 | ₩41,924 | ₩42,445 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,151 | ₩42,258 | ₩41,818 | ₩42,005 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,245 | ₩42,245 | ₩41,244 | ₩41,551 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,765 | ₩42,765 | ₩42,298 | ₩42,645 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,338 | ₩42,876 | ₩42,258 | ₩42,432 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,140 | ₩44,140 | ₩42,397 | ₩42,599 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,260 | ₩44,901 | ₩43,419 | ₩43,927 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,061 | ₩45,408 | ₩44,914 | ₩45,315 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,260 | ₩44,554 | ₩43,957 | ₩44,549 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,513 | ₩44,527 | ₩43,513 | ₩44,033 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩42,966 | ₩43,386 | ₩42,966 | ₩43,278 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,045 | ₩42,198 | ₩41,924 | ₩42,026 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩41,911 | ₩42,685 | ₩41,911 | ₩42,098 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,725 | ₩42,725 | ₩41,150 | ₩41,863 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,138 | ₩43,072 | ₩41,577 | ₩42,325 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,567 | ₩45,008 | ₩43,646 | ₩43,646 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,726 | ₩44,686 | ₩43,299 | ₩44,380 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,004 | ₩42,859 | ₩40,510 | ₩42,579 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,339 | ₩43,540 | ₩41,642 | ₩41,751 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,456 | ₩41,911 | ₩40,456 | ₩41,831 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,616 | ₩40,616 | ₩38,414 | ₩38,481 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,551 | ₩41,551 | ₩39,268 | ₩40,763 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,407 | ₩44,407 | ₩41,603 | ₩42,912 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,301 | ₩45,301 | ₩43,802 | ₩43,935 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,141 | ₩46,356 | ₩45,141 | ₩45,528 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,527 | ₩45,995 | ₩44,527 | ₩45,568 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,407 | ₩45,555 | ₩44,300 | ₩45,355 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,099 | ₩43,713 | ₩42,592 | ₩42,592 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩40,977 | ₩43,006 | ₩40,203 | ₩42,245 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,144 | ₩43,353 | ₩41,965 | ₩42,338 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩45,835 | ₩45,835 | ₩43,006 | ₩44,207 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,489 | ₩46,583 | ₩45,582 | ₩45,737 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,355 | ₩45,595 | ₩44,501 | ₩44,741 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,463 | ₩46,663 | ₩45,917 | ₩46,449 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩46,836 | ₩47,550 | ₩46,722 | ₩46,796 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,726 | ₩45,115 | ₩43,726 | ₩45,101 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,407 | ₩44,647 | ₩42,886 | ₩44,127 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩45,862 | ₩47,211 | ₩45,862 | ₩45,955 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,490 | ₩47,831 | ₩44,218 | ₩44,914 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,598 | ₩48,658 | ₩47,517 | ₩47,624 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,451 | ₩50,093 | ₩48,451 | ₩50,053 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩48,852 | ₩49,319 | ₩45,902 | ₩48,625 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,572 | ₩48,572 | ₩47,424 | ₩48,051 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,414 | ₩50,627 | ₩48,638 | ₩49,920 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,665 | ₩49,092 | ₩47,510 | ₩48,385 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,465 | ₩49,252 | ₩47,944 | ₩48,438 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,667 | ₩51,294 | ₩50,333 | ₩51,294 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,480 | ₩50,627 | ₩49,773 | ₩49,880 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,585 | ₩50,454 | ₩48,919 | ₩49,092 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,053 | ₩50,694 | ₩48,758 | ₩48,825 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,080 | ₩50,414 | ₩49,593 | ₩49,960 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,317 | ₩48,425 | ₩47,145 | ₩48,144 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,221 | ₩47,130 | ₩44,968 | ₩47,130 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,128 | ₩46,343 | ₩44,474 | ₩44,666 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,517 | ₩47,570 | ₩43,473 | ₩45,675 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,050 | ₩47,425 | ₩46,208 | ₩46,668 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,425 | ₩48,425 | ₩45,675 | ₩45,843 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩48,985 | ₩50,080 | ₩48,064 | ₩49,705 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,721 | ₩51,214 | ₩50,053 | ₩50,560 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,452 | ₩50,654 | ₩49,452 | ₩50,547 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,184 | ₩49,346 | ₩47,984 | ₩49,079 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩48,999 | ₩48,999 | ₩47,984 | ₩48,652 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,079 | ₩49,346 | ₩48,111 | ₩48,798 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,452 | ₩49,452 | ₩48,131 | ₩48,892 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,651 | ₩49,025 | ₩47,651 | ₩48,852 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,037 | ₩47,057 | ₩46,469 | ₩46,660 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,301 | ₩46,756 | ₩45,301 | ₩46,409 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,488 | ₩45,675 | ₩45,168 | ₩45,555 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,527 | ₩45,382 | ₩43,646 | ₩44,821 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,010 | ₩47,090 | ₩44,690 | ₩45,355 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,037 | ₩47,183 | ₩46,262 | ₩46,850 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,184 | ₩48,565 | ₩47,918 | ₩48,251 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,385 | ₩48,765 | ₩47,384 | ₩48,438 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,664 | ₩47,757 | ₩45,849 | ₩47,424 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,250 | ₩48,585 | ₩47,250 | ₩48,278 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,102 | ₩46,770 | ₩46,036 | ₩46,770 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,663 | ₩46,676 | ₩44,768 | ₩45,355 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,517 | ₩47,517 | ₩45,646 | ₩46,823 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩44,821 | ₩45,849 | ₩44,821 | ₩45,355 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,220 | ₩44,461 | ₩43,847 | ₩44,087 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,219 | ₩44,194 | ₩43,075 | ₩43,726 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,191 | ₩43,526 | ₩41,858 | ₩43,286 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,684 | ₩41,924 | ₩41,004 | ₩41,270 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,604 | ₩42,332 | ₩40,670 | ₩41,168 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,673 | ₩43,673 | ₩42,505 | ₩43,259 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,366 | ₩44,060 | ₩42,966 | ₩43,660 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,552 | ₩43,379 | ₩42,231 | ₩42,926 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,565 | ₩42,672 | ₩41,671 | ₩42,565 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,472 | ₩42,779 | ₩41,711 | ₩41,804 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,338 | ₩42,552 | ₩41,864 | ₩42,312 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,338 | ₩42,472 | ₩42,005 | ₩42,298 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩40,977 | ₩41,591 | ₩40,977 | ₩41,551 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,644 | ₩41,644 | ₩40,390 | ₩41,177 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩41,898 | ₩41,898 | ₩40,923 | ₩41,818 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩40,830 | ₩41,444 | ₩40,349 | ₩41,444 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,723 | ₩41,391 | ₩40,550 | ₩41,124 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,416 | ₩41,150 | ₩40,189 | ₩40,656 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,566 | ₩40,283 | ₩39,375 | ₩40,203 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,772 | ₩37,493 | ₩36,439 | ₩37,493 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,026 | ₩37,246 | ₩36,679 | ₩36,999 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,504 | ₩36,935 | ₩35,504 | ₩36,919 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,212 | ₩36,986 | ₩36,118 | ₩36,572 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,131 | ₩35,691 | ₩34,824 | ₩35,611 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩35,878 | ₩35,878 | ₩34,009 | ₩34,183 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,197 | ₩35,665 | ₩35,171 | ₩35,264 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,399 | ₩36,399 | ₩35,171 | ₩35,191 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,213 | ₩37,330 | ₩36,759 | ₩36,959 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩35,958 | ₩36,839 | ₩35,958 | ₩36,826 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,212 | ₩36,986 | ₩35,998 | ₩36,145 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,213 | ₩37,213 | ₩35,384 | ₩35,584 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,145 | ₩37,426 | ₩36,145 | ₩37,226 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,306 | ₩37,580 | ₩36,973 | ₩36,986 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,759 | ₩37,193 | ₩36,585 | ₩37,193 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩36,986 | ₩37,186 | ₩36,559 | ₩36,679 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,505 | ₩36,746 | ₩35,998 | ₩36,006 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,519 | ₩36,626 | ₩36,012 | ₩36,180 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,226 | ₩37,400 | ₩36,812 | ₩37,133 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,133 | ₩37,934 | ₩37,115 | ₩37,240 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,024 | ₩36,612 | ₩35,024 | ₩36,612 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩35,865 | ₩36,225 | ₩35,171 | ₩35,331 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,039 | ₩37,386 | ₩36,012 | ₩36,706 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,120 | ₩38,120 | ₩37,373 | ₩37,747 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,660 | ₩37,907 | ₩36,666 | ₩37,547 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,414 | ₩39,375 | ₩38,414 | ₩39,282 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,174 | ₩38,868 | ₩38,174 | ₩38,855 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,162 | ₩39,322 | ₩37,974 | ₩38,881 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,122 | ₩39,642 | ₩39,122 | ₩39,362 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩37,907 | ₩38,788 | ₩37,880 | ₩38,641 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,574 | ₩38,641 | ₩37,987 | ₩38,214 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,533 | ₩38,441 | ₩37,533 | ₩38,441 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,093 | ₩37,587 | ₩37,039 | ₩37,587 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,266 | ₩37,707 | ₩37,146 | ₩37,246 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,425 | ₩37,273 | ₩36,319 | ₩36,892 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,412 | ₩37,199 | ₩36,032 | ₩36,879 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,573 | ₩37,894 | ₩36,599 | ₩36,666 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,360 | ₩37,373 | ₩36,427 | ₩37,240 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,826 | ₩36,826 | ₩36,185 | ₩36,238 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,479 | ₩37,286 | ₩36,479 | ₩37,013 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,611 | ₩36,425 | ₩35,478 | ₩36,425 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,223 | ₩35,051 | ₩34,170 | ₩34,530 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩35,958 | ₩36,225 | ₩34,236 | ₩35,104 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,292 | ₩36,292 | ₩34,876 | ₩35,534 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,757 | ₩35,665 | ₩34,757 | ₩35,398 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,025 | ₩36,481 | ₩34,549 | ₩34,650 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,505 | ₩36,519 | ₩35,317 | ₩36,105 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,425 | ₩36,425 | ₩36,012 | ₩36,132 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,052 | ₩36,439 | ₩36,052 | ₩36,412 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,638 | ₩35,998 | ₩35,531 | ₩35,531 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,052 | ₩36,052 | ₩35,451 | ₩35,678 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,399 | ₩36,399 | ₩35,811 | ₩36,150 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,691 | ₩36,025 | ₩35,371 | ₩35,851 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,091 | ₩35,718 | ₩35,091 | ₩35,371 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩35,838 | ₩35,838 | ₩35,237 | ₩35,544 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,451 | ₩35,598 | ₩35,277 | ₩35,277 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,184 | ₩35,464 | ₩34,423 | ₩34,810 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,211 | ₩35,622 | ₩35,157 | ₩35,304 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩34,961 | ₩35,104 | ₩34,804 | ₩35,064 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,250 | ₩34,837 | ₩34,250 | ₩34,690 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,770 | ₩34,770 | ₩33,783 | ₩34,031 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,677 | ₩35,144 | ₩34,583 | ₩34,977 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,116 | ₩34,997 | ₩34,103 | ₩34,996 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,208 | ₩34,208 | ₩33,847 | ₩33,953 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,693 | ₩33,929 | ₩33,553 | ₩33,876 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩33,876 | ₩33,876 | ₩33,342 | ₩33,382 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩33,903 | ₩34,023 | ₩33,775 | ₩33,775 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩33,996 | ₩34,023 | ₩33,582 | ₩33,949 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,437 | ₩34,437 | ₩34,223 | ₩34,268 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,457 | ₩34,570 | ₩34,423 | ₩34,471 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,183 | ₩34,343 | ₩33,889 | ₩34,324 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,383 | ₩34,383 | ₩33,983 | ₩34,283 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,688 | ₩33,809 | ₩32,688 | ₩33,756 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,288 | ₩32,688 | ₩32,181 | ₩32,381 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,501 | ₩32,501 | ₩31,304 | ₩31,340 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,341 | ₩32,448 | ₩31,901 | ₩32,285 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩32,875 | ₩32,875 | ₩32,341 | ₩32,341 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,330 | ₩34,330 | ₩32,300 | ₩32,552 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,079 | ₩34,570 | ₩33,674 | ₩34,570 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,796 | ₩34,503 | ₩33,689 | ₩34,343 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,649 | ₩34,116 | ₩33,649 | ₩33,969 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,449 | ₩33,609 | ₩33,382 | ₩33,501 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,289 | ₩33,289 | ₩33,008 | ₩33,262 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,528 | ₩32,915 | ₩32,413 | ₩32,808 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,194 | ₩32,474 | ₩32,035 | ₩32,425 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩32,928 | ₩32,952 | ₩32,414 | ₩32,414 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩31,941 | ₩32,234 | ₩31,887 | ₩32,214 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,061 | ₩32,234 | ₩31,994 | ₩32,189 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,340 | ₩31,914 | ₩31,340 | ₩31,739 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,539 | ₩31,033 | ₩30,232 | ₩31,006 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩29,978 | ₩30,830 | ₩29,978 | ₩30,830 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩28,991 | ₩29,383 | ₩28,083 | ₩29,191 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,594 | ₩31,594 | ₩28,857 | ₩28,964 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,153 | ₩31,153 | ₩30,081 | ₩30,686 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,779 | ₩30,940 | ₩30,299 | ₩30,512 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,620 | ₩32,047 | ₩30,766 | ₩31,080 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,472 | ₩32,268 | ₩30,431 | ₩31,714 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩32,982 | ₩32,982 | ₩31,300 | ₩31,540 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,218 | ₩33,435 | ₩32,995 | ₩33,206 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,662 | ₩33,662 | ₩32,737 | ₩32,915 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,449 | ₩34,116 | ₩33,449 | ₩33,916 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,621 | ₩32,688 | ₩31,594 | ₩32,688 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,256 | ₩34,256 | ₩33,008 | ₩33,122 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,649 | ₩34,517 | ₩33,649 | ₩34,330 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩33,983 | ₩34,279 | ₩33,476 | ₩33,572 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,291 | ₩35,291 | ₩34,623 | ₩34,984 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,077 | ₩35,358 | ₩34,679 | ₩34,865 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,077 | ₩35,264 | ₩34,583 | ₩34,637 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,104 | ₩35,398 | ₩34,837 | ₩35,264 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,570 | ₩34,717 | ₩34,356 | ₩34,605 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,477 | ₩34,570 | ₩34,196 | ₩34,562 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,809 | ₩34,103 | ₩33,809 | ₩34,003 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,181 | ₩33,142 | ₩32,181 | ₩33,060 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩32,888 | ₩32,955 | ₩31,695 | ₩32,232 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,728 | ₩32,795 | ₩32,620 | ₩32,661 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,130 | ₩33,489 | ₩33,130 | ₩33,353 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,022 | ₩33,221 | ₩32,535 | ₩32,934 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,529 | ₩34,029 | ₩33,182 | ₩33,347 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,102 | ₩33,422 | ₩32,928 | ₩33,222 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,034 | ₩32,862 | ₩31,662 | ₩32,448 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,341 | ₩32,434 | ₩32,127 | ₩32,434 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,075 | ₩33,075 | ₩31,433 | ₩31,433 | -4.96% | 1.5만 |
|---|