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 | ₩47,703 | ₩48,025 | ₩47,395 | ₩47,877 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,448 | ₩47,847 | ₩47,181 | ₩47,381 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,368 | ₩47,823 | ₩47,221 | ₩47,819 | +0.95% | 3.6만 |
| 2026.10.06 | ₩48,065 | ₩48,171 | ₩47,877 | ₩47,877 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,274 | ₩47,609 | ₩46,980 | ₩47,533 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,819 | ₩47,462 | ₩46,786 | ₩47,395 | +1.23% | 2.9만 |
| 2026.10.01 | ₩45,990 | ₩46,484 | ₩45,773 | ₩46,405 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,816 | ₩46,037 | ₩45,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,790 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,162 | ₩46,162 | ₩45,294 | ₩45,495 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,495 | ₩45,709 | ₩45,200 | ₩45,481 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,077 | ₩46,137 | ₩45,722 | ₩45,997 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,120 | ₩45,388 | ₩45,107 | ₩45,254 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,669 | ₩45,709 | ₩45,254 | ₩45,508 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,227 | ₩45,629 | ₩45,227 | ₩45,508 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩45,080 | ₩45,480 | ₩44,852 | ₩45,294 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,665 | ₩44,839 | ₩44,438 | ₩44,798 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,277 | ₩44,772 | ₩43,983 | ₩44,558 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,769 | ₩44,090 | ₩43,327 | ₩43,581 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,447 | ₩43,755 | ₩43,434 | ₩43,461 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,514 | ₩43,809 | ₩43,199 | ₩43,421 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,210 | ₩44,719 | ₩44,210 | ₩44,432 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩44,023 | ₩44,505 | ₩43,884 | ₩43,884 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,531 | ₩45,020 | ₩44,531 | ₩44,772 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩43,969 | ₩44,377 | ₩43,809 | ₩44,197 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,738 | ₩43,675 | ₩42,738 | ₩43,608 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,604 | ₩42,966 | ₩42,042 | ₩42,778 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,748 | ₩42,464 | ₩41,668 | ₩42,366 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,681 | ₩41,922 | ₩41,333 | ₩41,574 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,176 | ₩42,323 | ₩41,855 | ₩42,091 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,524 | ₩42,819 | ₩42,042 | ₩42,042 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,832 | ₩42,832 | ₩42,297 | ₩42,658 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩42,029 | ₩42,678 | ₩42,029 | ₩42,551 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,257 | ₩42,364 | ₩41,922 | ₩42,109 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,350 | ₩42,350 | ₩41,347 | ₩41,654 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,872 | ₩42,872 | ₩42,404 | ₩42,752 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,444 | ₩42,983 | ₩42,364 | ₩42,538 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,250 | ₩44,250 | ₩42,503 | ₩42,705 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,371 | ₩45,013 | ₩43,528 | ₩44,036 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,174 | ₩45,521 | ₩45,026 | ₩45,428 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,371 | ₩44,665 | ₩44,067 | ₩44,660 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,621 | ₩44,638 | ₩43,621 | ₩44,143 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩43,073 | ₩43,494 | ₩43,073 | ₩43,386 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,150 | ₩42,303 | ₩42,029 | ₩42,131 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩42,016 | ₩42,792 | ₩42,016 | ₩42,203 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,832 | ₩42,832 | ₩41,253 | ₩41,968 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,243 | ₩43,180 | ₩41,681 | ₩42,431 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,678 | ₩45,120 | ₩43,755 | ₩43,755 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,835 | ₩44,798 | ₩43,407 | ₩44,491 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,106 | ₩42,966 | ₩40,611 | ₩42,685 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,447 | ₩43,648 | ₩41,745 | ₩41,855 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,557 | ₩42,016 | ₩40,557 | ₩41,935 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,718 | ₩40,718 | ₩38,510 | ₩38,577 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,654 | ₩41,654 | ₩39,366 | ₩40,865 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,518 | ₩44,518 | ₩41,707 | ₩43,019 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,414 | ₩45,414 | ₩43,912 | ₩44,044 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,254 | ₩46,472 | ₩45,254 | ₩45,642 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,638 | ₩46,110 | ₩44,638 | ₩45,682 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,518 | ₩45,669 | ₩44,411 | ₩45,468 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,207 | ₩43,822 | ₩42,698 | ₩42,698 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩41,079 | ₩43,113 | ₩40,303 | ₩42,350 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,252 | ₩43,461 | ₩42,069 | ₩42,444 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩45,950 | ₩45,950 | ₩43,113 | ₩44,317 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,605 | ₩46,699 | ₩45,695 | ₩45,851 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,468 | ₩45,709 | ₩44,612 | ₩44,852 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,579 | ₩46,779 | ₩46,031 | ₩46,565 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩46,953 | ₩47,669 | ₩46,838 | ₩46,913 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,835 | ₩45,227 | ₩43,835 | ₩45,214 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,518 | ₩44,759 | ₩42,993 | ₩44,237 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩45,976 | ₩47,329 | ₩45,976 | ₩46,070 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,609 | ₩47,950 | ₩44,328 | ₩45,026 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,719 | ₩48,780 | ₩47,636 | ₩47,743 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,572 | ₩50,218 | ₩48,572 | ₩50,178 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩48,974 | ₩49,442 | ₩46,017 | ₩48,746 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,693 | ₩48,693 | ₩47,542 | ₩48,171 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,539 | ₩50,753 | ₩48,760 | ₩50,044 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,786 | ₩49,215 | ₩47,629 | ₩48,505 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,586 | ₩49,375 | ₩48,064 | ₩48,559 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,794 | ₩51,422 | ₩50,459 | ₩51,422 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,606 | ₩50,753 | ₩49,897 | ₩50,004 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,708 | ₩50,579 | ₩49,041 | ₩49,215 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,178 | ₩50,820 | ₩48,880 | ₩48,947 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,205 | ₩50,539 | ₩49,716 | ₩50,084 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,435 | ₩48,546 | ₩47,262 | ₩48,265 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,334 | ₩47,248 | ₩45,080 | ₩47,248 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,240 | ₩46,458 | ₩44,585 | ₩44,778 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,636 | ₩47,689 | ₩43,581 | ₩45,789 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,167 | ₩47,543 | ₩46,323 | ₩46,785 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,546 | ₩48,546 | ₩45,789 | ₩45,958 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩49,108 | ₩50,205 | ₩48,184 | ₩49,829 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,847 | ₩51,342 | ₩50,178 | ₩50,686 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,576 | ₩50,780 | ₩49,576 | ₩50,673 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,305 | ₩49,469 | ₩48,104 | ₩49,201 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩49,121 | ₩49,121 | ₩48,104 | ₩48,773 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,201 | ₩49,469 | ₩48,231 | ₩48,920 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,576 | ₩49,576 | ₩48,251 | ₩49,014 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,769 | ₩49,148 | ₩47,769 | ₩48,974 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,154 | ₩47,174 | ₩46,585 | ₩46,777 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,414 | ₩46,873 | ₩45,414 | ₩46,525 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,602 | ₩45,789 | ₩45,281 | ₩45,669 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,638 | ₩45,495 | ₩43,755 | ₩44,933 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,127 | ₩47,207 | ₩44,802 | ₩45,468 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,154 | ₩47,301 | ₩46,378 | ₩46,967 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,305 | ₩48,686 | ₩48,037 | ₩48,372 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,505 | ₩48,887 | ₩47,502 | ₩48,559 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,783 | ₩47,877 | ₩45,963 | ₩47,542 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,368 | ₩48,706 | ₩47,368 | ₩48,398 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,217 | ₩46,886 | ₩46,150 | ₩46,886 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,779 | ₩46,793 | ₩44,879 | ₩45,468 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,636 | ₩47,636 | ₩45,760 | ₩46,940 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩44,933 | ₩45,963 | ₩44,933 | ₩45,468 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,331 | ₩44,571 | ₩43,956 | ₩44,197 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,327 | ₩44,304 | ₩43,183 | ₩43,835 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,297 | ₩43,635 | ₩41,962 | ₩43,394 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,788 | ₩42,029 | ₩41,106 | ₩41,373 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,708 | ₩42,437 | ₩40,771 | ₩41,270 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,782 | ₩43,782 | ₩42,611 | ₩43,367 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,474 | ₩44,170 | ₩43,073 | ₩43,769 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,658 | ₩43,488 | ₩42,337 | ₩43,033 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,671 | ₩42,778 | ₩41,775 | ₩42,671 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,578 | ₩42,885 | ₩41,815 | ₩41,909 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,444 | ₩42,658 | ₩41,969 | ₩42,417 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,444 | ₩42,578 | ₩42,109 | ₩42,404 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩41,079 | ₩41,695 | ₩41,079 | ₩41,654 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,748 | ₩41,748 | ₩40,490 | ₩41,280 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩42,002 | ₩42,002 | ₩41,026 | ₩41,922 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩40,932 | ₩41,547 | ₩40,450 | ₩41,547 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,825 | ₩41,494 | ₩40,651 | ₩41,226 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,517 | ₩41,253 | ₩40,290 | ₩40,758 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,665 | ₩40,383 | ₩39,473 | ₩40,303 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,864 | ₩37,587 | ₩36,530 | ₩37,587 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,118 | ₩37,339 | ₩36,770 | ₩37,092 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,593 | ₩37,027 | ₩35,593 | ₩37,011 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,302 | ₩37,078 | ₩36,208 | ₩36,663 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,218 | ₩35,780 | ₩34,911 | ₩35,700 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩35,968 | ₩35,968 | ₩34,094 | ₩34,268 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,285 | ₩35,753 | ₩35,258 | ₩35,352 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,489 | ₩36,489 | ₩35,258 | ₩35,278 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,306 | ₩37,423 | ₩36,851 | ₩37,051 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩36,048 | ₩36,931 | ₩36,048 | ₩36,918 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,302 | ₩37,078 | ₩36,088 | ₩36,235 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,306 | ₩37,306 | ₩35,473 | ₩35,673 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,235 | ₩37,520 | ₩36,235 | ₩37,319 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,399 | ₩37,674 | ₩37,065 | ₩37,078 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,851 | ₩37,286 | ₩36,677 | ₩37,286 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩37,078 | ₩37,279 | ₩36,650 | ₩36,770 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,596 | ₩36,837 | ₩36,088 | ₩36,096 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,610 | ₩36,717 | ₩36,101 | ₩36,270 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,319 | ₩37,493 | ₩36,904 | ₩37,225 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,225 | ₩38,028 | ₩37,208 | ₩37,332 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,111 | ₩36,704 | ₩35,111 | ₩36,704 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩35,954 | ₩36,315 | ₩35,258 | ₩35,419 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,132 | ₩37,480 | ₩36,101 | ₩36,797 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,216 | ₩38,216 | ₩37,466 | ₩37,841 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,754 | ₩38,001 | ₩36,757 | ₩37,640 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,510 | ₩39,473 | ₩38,510 | ₩39,380 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,269 | ₩38,965 | ₩38,269 | ₩38,952 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,259 | ₩39,420 | ₩38,068 | ₩38,978 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,219 | ₩39,741 | ₩39,219 | ₩39,460 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩38,001 | ₩38,885 | ₩37,975 | ₩38,737 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,671 | ₩38,737 | ₩38,082 | ₩38,309 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,627 | ₩38,537 | ₩37,627 | ₩38,537 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,185 | ₩37,680 | ₩37,132 | ₩37,680 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,359 | ₩37,801 | ₩37,239 | ₩37,339 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,516 | ₩37,366 | ₩36,409 | ₩36,985 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,503 | ₩37,292 | ₩36,121 | ₩36,971 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,667 | ₩37,988 | ₩36,690 | ₩36,757 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,453 | ₩37,466 | ₩36,518 | ₩37,332 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,918 | ₩36,918 | ₩36,275 | ₩36,329 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,570 | ₩37,379 | ₩36,570 | ₩37,105 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,700 | ₩36,516 | ₩35,566 | ₩36,516 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,308 | ₩35,138 | ₩34,255 | ₩34,616 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩36,048 | ₩36,315 | ₩34,322 | ₩35,192 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,382 | ₩36,382 | ₩34,963 | ₩35,622 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,844 | ₩35,753 | ₩34,844 | ₩35,486 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,115 | ₩36,572 | ₩34,635 | ₩34,737 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,596 | ₩36,610 | ₩35,406 | ₩36,195 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,516 | ₩36,516 | ₩36,101 | ₩36,222 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,142 | ₩36,530 | ₩36,142 | ₩36,503 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,727 | ₩36,088 | ₩35,620 | ₩35,620 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,142 | ₩36,142 | ₩35,539 | ₩35,767 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,489 | ₩36,489 | ₩35,901 | ₩36,241 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,780 | ₩36,115 | ₩35,459 | ₩35,941 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,178 | ₩35,807 | ₩35,178 | ₩35,459 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩35,927 | ₩35,927 | ₩35,325 | ₩35,633 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,539 | ₩35,687 | ₩35,365 | ₩35,365 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,272 | ₩35,553 | ₩34,509 | ₩34,897 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,299 | ₩35,711 | ₩35,245 | ₩35,392 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩35,048 | ₩35,192 | ₩34,890 | ₩35,151 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,335 | ₩34,924 | ₩34,335 | ₩34,777 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,857 | ₩34,857 | ₩33,867 | ₩34,116 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,763 | ₩35,232 | ₩34,670 | ₩35,064 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,201 | ₩35,084 | ₩34,188 | ₩35,083 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,294 | ₩34,294 | ₩33,931 | ₩34,038 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,777 | ₩34,014 | ₩33,637 | ₩33,960 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩33,960 | ₩33,960 | ₩33,425 | ₩33,465 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩33,987 | ₩34,108 | ₩33,859 | ₩33,859 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩34,081 | ₩34,108 | ₩33,666 | ₩34,034 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,522 | ₩34,522 | ₩34,308 | ₩34,354 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,543 | ₩34,656 | ₩34,509 | ₩34,557 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,268 | ₩34,429 | ₩33,974 | ₩34,410 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,469 | ₩34,469 | ₩34,068 | ₩34,369 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,770 | ₩33,894 | ₩32,770 | ₩33,840 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,368 | ₩32,770 | ₩32,261 | ₩32,462 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,582 | ₩32,582 | ₩31,382 | ₩31,418 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,422 | ₩32,529 | ₩31,980 | ₩32,365 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩32,957 | ₩32,957 | ₩32,422 | ₩32,422 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,415 | ₩34,415 | ₩32,380 | ₩32,633 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,164 | ₩34,656 | ₩33,758 | ₩34,656 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,880 | ₩34,589 | ₩33,773 | ₩34,429 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,733 | ₩34,201 | ₩33,733 | ₩34,054 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,532 | ₩33,693 | ₩33,465 | ₩33,584 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,372 | ₩33,372 | ₩33,091 | ₩33,345 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,609 | ₩32,997 | ₩32,494 | ₩32,890 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,274 | ₩32,555 | ₩32,115 | ₩32,506 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩33,010 | ₩33,035 | ₩32,495 | ₩32,495 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩32,020 | ₩32,315 | ₩31,967 | ₩32,295 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,141 | ₩32,315 | ₩32,074 | ₩32,269 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,418 | ₩31,993 | ₩31,418 | ₩31,818 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,615 | ₩31,110 | ₩30,308 | ₩31,084 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩30,053 | ₩30,907 | ₩30,053 | ₩30,907 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩29,063 | ₩29,456 | ₩28,153 | ₩29,264 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,672 | ₩31,672 | ₩28,929 | ₩29,036 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,231 | ₩31,231 | ₩30,156 | ₩30,762 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,856 | ₩31,017 | ₩30,374 | ₩30,589 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,699 | ₩32,127 | ₩30,843 | ₩31,157 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,548 | ₩32,348 | ₩30,507 | ₩31,793 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩33,064 | ₩33,064 | ₩31,378 | ₩31,619 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,301 | ₩33,519 | ₩33,077 | ₩33,289 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,746 | ₩33,746 | ₩32,819 | ₩32,997 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,532 | ₩34,201 | ₩33,532 | ₩34,001 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,703 | ₩32,770 | ₩31,672 | ₩32,770 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,342 | ₩34,342 | ₩33,091 | ₩33,204 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,733 | ₩34,603 | ₩33,733 | ₩34,415 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩34,068 | ₩34,365 | ₩33,559 | ₩33,655 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,379 | ₩35,379 | ₩34,710 | ₩35,071 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,165 | ₩35,446 | ₩34,766 | ₩34,952 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,165 | ₩35,352 | ₩34,670 | ₩34,723 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,192 | ₩35,486 | ₩34,924 | ₩35,352 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,656 | ₩34,803 | ₩34,442 | ₩34,691 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,563 | ₩34,656 | ₩34,282 | ₩34,648 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,894 | ₩34,188 | ₩33,894 | ₩34,088 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,261 | ₩33,225 | ₩32,261 | ₩33,143 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩32,970 | ₩33,037 | ₩31,774 | ₩32,312 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,810 | ₩32,877 | ₩32,701 | ₩32,743 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,212 | ₩33,572 | ₩33,212 | ₩33,436 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,104 | ₩33,303 | ₩32,616 | ₩33,016 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,613 | ₩34,114 | ₩33,265 | ₩33,431 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,184 | ₩33,506 | ₩33,010 | ₩33,305 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,114 | ₩32,944 | ₩31,741 | ₩32,529 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,422 | ₩32,515 | ₩32,208 | ₩32,515 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,158 | ₩33,158 | ₩31,512 | ₩31,512 | -4.96% | 1.5만 |
|---|