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 | ₩47,596 | ₩47,918 | ₩47,289 | ₩47,770 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,343 | ₩47,741 | ₩47,076 | ₩47,276 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,263 | ₩47,716 | ₩47,116 | ₩47,712 | +0.95% | 3.6만 |
| 2026.10.06 | ₩47,958 | ₩48,064 | ₩47,770 | ₩47,770 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,169 | ₩47,503 | ₩46,875 | ₩47,427 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,715 | ₩47,356 | ₩46,682 | ₩47,289 | +1.23% | 2.9만 |
| 2026.10.01 | ₩45,887 | ₩46,380 | ₩45,671 | ₩46,301 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,714 | ₩45,934 | ₩45,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,688 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,060 | ₩46,060 | ₩45,193 | ₩45,393 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,393 | ₩45,607 | ₩45,100 | ₩45,380 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩45,974 | ₩46,034 | ₩45,620 | ₩45,894 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,020 | ₩45,287 | ₩45,006 | ₩45,153 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,567 | ₩45,607 | ₩45,153 | ₩45,407 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,126 | ₩45,527 | ₩45,126 | ₩45,407 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩44,980 | ₩45,379 | ₩44,753 | ₩45,193 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,566 | ₩44,739 | ₩44,339 | ₩44,698 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,178 | ₩44,672 | ₩43,885 | ₩44,459 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,671 | ₩43,992 | ₩43,231 | ₩43,484 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,351 | ₩43,658 | ₩43,337 | ₩43,364 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,417 | ₩43,711 | ₩43,102 | ₩43,324 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,112 | ₩44,619 | ₩44,112 | ₩44,333 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩43,925 | ₩44,405 | ₩43,786 | ₩43,786 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,432 | ₩44,919 | ₩44,432 | ₩44,672 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩43,871 | ₩44,279 | ₩43,711 | ₩44,098 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,643 | ₩43,578 | ₩42,643 | ₩43,511 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,510 | ₩42,870 | ₩41,949 | ₩42,683 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,655 | ₩42,369 | ₩41,575 | ₩42,272 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,588 | ₩41,829 | ₩41,241 | ₩41,482 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,082 | ₩42,229 | ₩41,762 | ₩41,997 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,429 | ₩42,723 | ₩41,949 | ₩41,949 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,737 | ₩42,737 | ₩42,203 | ₩42,563 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩41,935 | ₩42,583 | ₩41,935 | ₩42,456 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,162 | ₩42,269 | ₩41,829 | ₩42,016 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,256 | ₩42,256 | ₩41,255 | ₩41,562 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,777 | ₩42,777 | ₩42,309 | ₩42,656 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,349 | ₩42,887 | ₩42,269 | ₩42,443 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,152 | ₩44,152 | ₩42,408 | ₩42,610 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,272 | ₩44,913 | ₩43,431 | ₩43,938 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,073 | ₩45,420 | ₩44,926 | ₩45,327 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,272 | ₩44,566 | ₩43,969 | ₩44,560 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,524 | ₩44,539 | ₩43,524 | ₩44,045 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩42,977 | ₩43,397 | ₩42,977 | ₩43,289 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,056 | ₩42,209 | ₩41,935 | ₩42,037 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩41,922 | ₩42,696 | ₩41,922 | ₩42,109 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,737 | ₩42,737 | ₩41,161 | ₩41,874 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,149 | ₩43,084 | ₩41,588 | ₩42,336 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,579 | ₩45,020 | ₩43,658 | ₩43,658 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,738 | ₩44,698 | ₩43,311 | ₩44,392 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,014 | ₩42,870 | ₩40,520 | ₩42,590 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,351 | ₩43,551 | ₩41,652 | ₩41,762 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,467 | ₩41,922 | ₩40,467 | ₩41,842 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,627 | ₩40,627 | ₩38,424 | ₩38,491 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,562 | ₩41,562 | ₩39,279 | ₩40,774 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,419 | ₩44,419 | ₩41,614 | ₩42,923 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,313 | ₩45,313 | ₩43,814 | ₩43,946 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,153 | ₩46,368 | ₩45,153 | ₩45,540 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,539 | ₩46,008 | ₩44,539 | ₩45,580 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,419 | ₩45,567 | ₩44,312 | ₩45,367 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,110 | ₩43,725 | ₩42,603 | ₩42,603 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩40,988 | ₩43,017 | ₩40,213 | ₩42,256 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,156 | ₩43,364 | ₩41,976 | ₩42,349 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩45,847 | ₩45,847 | ₩43,017 | ₩44,219 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,502 | ₩46,595 | ₩45,594 | ₩45,749 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,367 | ₩45,607 | ₩44,512 | ₩44,753 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,475 | ₩46,675 | ₩45,929 | ₩46,461 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩46,849 | ₩47,563 | ₩46,734 | ₩46,809 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,738 | ₩45,126 | ₩43,738 | ₩45,113 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,419 | ₩44,659 | ₩42,897 | ₩44,138 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩45,874 | ₩47,224 | ₩45,874 | ₩45,967 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,503 | ₩47,843 | ₩44,229 | ₩44,926 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,611 | ₩48,671 | ₩47,530 | ₩47,636 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,464 | ₩50,106 | ₩48,464 | ₩50,066 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩48,865 | ₩49,332 | ₩45,914 | ₩48,638 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,584 | ₩48,584 | ₩47,436 | ₩48,064 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,427 | ₩50,640 | ₩48,651 | ₩49,933 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,678 | ₩49,105 | ₩47,523 | ₩48,397 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,477 | ₩49,265 | ₩47,957 | ₩48,451 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,680 | ₩51,308 | ₩50,347 | ₩51,308 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,493 | ₩50,640 | ₩49,786 | ₩49,893 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,598 | ₩50,467 | ₩48,931 | ₩49,105 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,066 | ₩50,707 | ₩48,771 | ₩48,838 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,093 | ₩50,427 | ₩49,606 | ₩49,973 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,329 | ₩48,437 | ₩47,157 | ₩48,157 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,233 | ₩47,142 | ₩44,980 | ₩47,142 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,140 | ₩46,355 | ₩44,486 | ₩44,678 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,530 | ₩47,583 | ₩43,484 | ₩45,687 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,062 | ₩47,437 | ₩46,220 | ₩46,680 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,437 | ₩48,437 | ₩45,687 | ₩45,855 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩48,998 | ₩50,093 | ₩48,077 | ₩49,718 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,734 | ₩51,228 | ₩50,066 | ₩50,574 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,465 | ₩50,667 | ₩49,465 | ₩50,560 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,197 | ₩49,359 | ₩47,997 | ₩49,092 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩49,012 | ₩49,012 | ₩47,997 | ₩48,664 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,092 | ₩49,359 | ₩48,124 | ₩48,811 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,465 | ₩49,465 | ₩48,144 | ₩48,905 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,663 | ₩49,038 | ₩47,663 | ₩48,865 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,049 | ₩47,069 | ₩46,482 | ₩46,672 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,313 | ₩46,769 | ₩45,313 | ₩46,421 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,500 | ₩45,687 | ₩45,180 | ₩45,567 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,539 | ₩45,393 | ₩43,658 | ₩44,833 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,022 | ₩47,102 | ₩44,702 | ₩45,367 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,049 | ₩47,196 | ₩46,275 | ₩46,862 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,197 | ₩48,578 | ₩47,930 | ₩48,264 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,397 | ₩48,778 | ₩47,396 | ₩48,451 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,676 | ₩47,770 | ₩45,861 | ₩47,436 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,263 | ₩48,598 | ₩47,263 | ₩48,291 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,114 | ₩46,782 | ₩46,048 | ₩46,782 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,675 | ₩46,688 | ₩44,779 | ₩45,367 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,530 | ₩47,530 | ₩45,658 | ₩46,835 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩44,833 | ₩45,861 | ₩44,833 | ₩45,367 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,232 | ₩44,472 | ₩43,858 | ₩44,098 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,231 | ₩44,205 | ₩43,086 | ₩43,738 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,203 | ₩43,538 | ₩41,869 | ₩43,297 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,695 | ₩41,935 | ₩41,014 | ₩41,281 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,615 | ₩42,343 | ₩40,680 | ₩41,178 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,684 | ₩43,684 | ₩42,516 | ₩43,271 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,377 | ₩44,072 | ₩42,977 | ₩43,671 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,563 | ₩43,391 | ₩42,243 | ₩42,937 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,576 | ₩42,683 | ₩41,682 | ₩42,576 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,483 | ₩42,790 | ₩41,722 | ₩41,815 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,349 | ₩42,563 | ₩41,875 | ₩42,323 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,349 | ₩42,483 | ₩42,016 | ₩42,309 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩40,988 | ₩41,602 | ₩40,988 | ₩41,562 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,655 | ₩41,655 | ₩40,400 | ₩41,188 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩41,909 | ₩41,909 | ₩40,934 | ₩41,829 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩40,841 | ₩41,455 | ₩40,360 | ₩41,455 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,734 | ₩41,401 | ₩40,560 | ₩41,134 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,427 | ₩41,161 | ₩40,200 | ₩40,667 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,576 | ₩40,293 | ₩39,385 | ₩40,213 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,782 | ₩37,503 | ₩36,448 | ₩37,503 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,036 | ₩37,256 | ₩36,689 | ₩37,009 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,514 | ₩36,945 | ₩35,514 | ₩36,929 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,221 | ₩36,996 | ₩36,128 | ₩36,582 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,140 | ₩35,701 | ₩34,833 | ₩35,620 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩35,887 | ₩35,887 | ₩34,018 | ₩34,192 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,207 | ₩35,674 | ₩35,180 | ₩35,273 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,408 | ₩36,408 | ₩35,180 | ₩35,200 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,223 | ₩37,340 | ₩36,769 | ₩36,969 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩35,968 | ₩36,849 | ₩35,968 | ₩36,835 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,221 | ₩36,996 | ₩36,008 | ₩36,155 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,223 | ₩37,223 | ₩35,394 | ₩35,594 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,155 | ₩37,436 | ₩36,155 | ₩37,236 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,316 | ₩37,590 | ₩36,982 | ₩36,996 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,769 | ₩37,203 | ₩36,595 | ₩37,203 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩36,996 | ₩37,196 | ₩36,568 | ₩36,689 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,515 | ₩36,755 | ₩36,008 | ₩36,016 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,528 | ₩36,635 | ₩36,021 | ₩36,189 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,236 | ₩37,410 | ₩36,822 | ₩37,142 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,142 | ₩37,944 | ₩37,125 | ₩37,249 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,033 | ₩36,622 | ₩35,033 | ₩36,622 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩35,874 | ₩36,235 | ₩35,180 | ₩35,340 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,049 | ₩37,396 | ₩36,021 | ₩36,715 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,130 | ₩38,130 | ₩37,383 | ₩37,757 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,670 | ₩37,917 | ₩36,675 | ₩37,556 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,424 | ₩39,385 | ₩38,424 | ₩39,292 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,184 | ₩38,878 | ₩38,184 | ₩38,865 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,172 | ₩39,332 | ₩37,984 | ₩38,891 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,132 | ₩39,652 | ₩39,132 | ₩39,372 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩37,917 | ₩38,798 | ₩37,890 | ₩38,651 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,584 | ₩38,651 | ₩37,997 | ₩38,224 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,543 | ₩38,451 | ₩37,543 | ₩38,451 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,102 | ₩37,596 | ₩37,049 | ₩37,596 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,276 | ₩37,717 | ₩37,156 | ₩37,256 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,435 | ₩37,283 | ₩36,328 | ₩36,902 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,422 | ₩37,209 | ₩36,041 | ₩36,889 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,583 | ₩37,903 | ₩36,608 | ₩36,675 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,369 | ₩37,383 | ₩36,436 | ₩37,249 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,835 | ₩36,835 | ₩36,195 | ₩36,248 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,488 | ₩37,296 | ₩36,488 | ₩37,022 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,620 | ₩36,435 | ₩35,487 | ₩36,435 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,232 | ₩35,060 | ₩34,179 | ₩34,539 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩35,968 | ₩36,235 | ₩34,245 | ₩35,113 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,301 | ₩36,301 | ₩34,885 | ₩35,543 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,766 | ₩35,674 | ₩34,766 | ₩35,407 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,034 | ₩36,491 | ₩34,558 | ₩34,659 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,515 | ₩36,528 | ₩35,327 | ₩36,114 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,435 | ₩36,435 | ₩36,021 | ₩36,141 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,061 | ₩36,448 | ₩36,061 | ₩36,422 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,647 | ₩36,008 | ₩35,540 | ₩35,540 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,061 | ₩36,061 | ₩35,460 | ₩35,687 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,408 | ₩36,408 | ₩35,821 | ₩36,160 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,701 | ₩36,034 | ₩35,380 | ₩35,861 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,100 | ₩35,727 | ₩35,100 | ₩35,380 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩35,847 | ₩35,847 | ₩35,247 | ₩35,554 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,460 | ₩35,607 | ₩35,287 | ₩35,287 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,193 | ₩35,474 | ₩34,432 | ₩34,819 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,220 | ₩35,631 | ₩35,167 | ₩35,313 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩34,970 | ₩35,113 | ₩34,813 | ₩35,073 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,259 | ₩34,846 | ₩34,259 | ₩34,699 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,779 | ₩34,779 | ₩33,791 | ₩34,040 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,686 | ₩35,153 | ₩34,592 | ₩34,986 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,125 | ₩35,006 | ₩34,112 | ₩35,005 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,217 | ₩34,217 | ₩33,855 | ₩33,962 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,702 | ₩33,938 | ₩33,562 | ₩33,885 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩33,885 | ₩33,885 | ₩33,351 | ₩33,391 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩33,912 | ₩34,032 | ₩33,783 | ₩33,783 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩34,005 | ₩34,032 | ₩33,591 | ₩33,958 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,446 | ₩34,446 | ₩34,232 | ₩34,277 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,466 | ₩34,579 | ₩34,432 | ₩34,480 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,192 | ₩34,352 | ₩33,898 | ₩34,333 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,392 | ₩34,392 | ₩33,992 | ₩34,292 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,697 | ₩33,818 | ₩32,697 | ₩33,765 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,296 | ₩32,697 | ₩32,189 | ₩32,390 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,510 | ₩32,510 | ₩31,312 | ₩31,348 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,349 | ₩32,456 | ₩31,909 | ₩32,293 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩32,884 | ₩32,884 | ₩32,349 | ₩32,349 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,339 | ₩34,339 | ₩32,308 | ₩32,560 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,088 | ₩34,579 | ₩33,683 | ₩34,579 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,805 | ₩34,512 | ₩33,698 | ₩34,352 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,658 | ₩34,125 | ₩33,658 | ₩33,978 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,458 | ₩33,618 | ₩33,391 | ₩33,510 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,297 | ₩33,297 | ₩33,017 | ₩33,271 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,536 | ₩32,924 | ₩32,422 | ₩32,817 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,203 | ₩32,483 | ₩32,044 | ₩32,434 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩32,937 | ₩32,961 | ₩32,423 | ₩32,423 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩31,949 | ₩32,243 | ₩31,896 | ₩32,223 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,069 | ₩32,243 | ₩32,002 | ₩32,197 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,348 | ₩31,922 | ₩31,348 | ₩31,747 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,547 | ₩31,041 | ₩30,240 | ₩31,014 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩29,986 | ₩30,838 | ₩29,986 | ₩30,838 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩28,998 | ₩29,391 | ₩28,091 | ₩29,199 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,602 | ₩31,602 | ₩28,865 | ₩28,972 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,161 | ₩31,161 | ₩30,089 | ₩30,694 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,787 | ₩30,948 | ₩30,307 | ₩30,520 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,629 | ₩32,056 | ₩30,774 | ₩31,088 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,480 | ₩32,276 | ₩30,439 | ₩31,722 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩32,990 | ₩32,990 | ₩31,308 | ₩31,548 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,227 | ₩33,444 | ₩33,004 | ₩33,215 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,671 | ₩33,671 | ₩32,746 | ₩32,924 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,458 | ₩34,125 | ₩33,458 | ₩33,925 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,630 | ₩32,697 | ₩31,602 | ₩32,697 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,265 | ₩34,265 | ₩33,017 | ₩33,131 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,658 | ₩34,526 | ₩33,658 | ₩34,339 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩33,992 | ₩34,288 | ₩33,484 | ₩33,580 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,300 | ₩35,300 | ₩34,632 | ₩34,993 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,086 | ₩35,367 | ₩34,689 | ₩34,874 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,086 | ₩35,273 | ₩34,592 | ₩34,646 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,113 | ₩35,407 | ₩34,846 | ₩35,273 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,579 | ₩34,726 | ₩34,365 | ₩34,614 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,486 | ₩34,579 | ₩34,205 | ₩34,571 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,818 | ₩34,112 | ₩33,818 | ₩34,012 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,189 | ₩33,151 | ₩32,189 | ₩33,069 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩32,897 | ₩32,964 | ₩31,703 | ₩32,240 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,737 | ₩32,803 | ₩32,629 | ₩32,670 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,139 | ₩33,498 | ₩33,139 | ₩33,361 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,030 | ₩33,229 | ₩32,543 | ₩32,942 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,538 | ₩34,038 | ₩33,191 | ₩33,356 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,110 | ₩33,431 | ₩32,937 | ₩33,231 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,042 | ₩32,870 | ₩31,670 | ₩32,456 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,349 | ₩32,443 | ₩32,136 | ₩32,443 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,084 | ₩33,084 | ₩31,442 | ₩31,442 | -4.96% | 1.5만 |
|---|