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 | ₩47,809 | ₩48,132 | ₩47,501 | ₩47,983 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,554 | ₩47,954 | ₩47,286 | ₩47,487 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,474 | ₩47,930 | ₩47,326 | ₩47,926 | +0.95% | 3.6만 |
| 2026.10.06 | ₩48,173 | ₩48,279 | ₩47,983 | ₩47,983 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,380 | ₩47,715 | ₩47,085 | ₩47,639 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,924 | ₩47,568 | ₩46,891 | ₩47,501 | +1.23% | 2.9만 |
| 2026.10.01 | ₩46,093 | ₩46,587 | ₩45,875 | ₩46,508 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,918 | ₩46,140 | ₩45,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,893 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,266 | ₩46,266 | ₩45,395 | ₩45,596 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,596 | ₩45,811 | ₩45,301 | ₩45,583 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,180 | ₩46,240 | ₩45,824 | ₩46,099 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,221 | ₩45,489 | ₩45,207 | ₩45,355 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,771 | ₩45,811 | ₩45,355 | ₩45,610 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,328 | ₩45,730 | ₩45,328 | ₩45,610 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩45,181 | ₩45,582 | ₩44,953 | ₩45,395 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,765 | ₩44,939 | ₩44,537 | ₩44,898 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,376 | ₩44,872 | ₩44,081 | ₩44,658 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,866 | ₩44,188 | ₩43,424 | ₩43,679 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,545 | ₩43,853 | ₩43,531 | ₩43,558 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,612 | ₩43,907 | ₩43,295 | ₩43,518 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,309 | ₩44,819 | ₩44,309 | ₩44,532 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩44,121 | ₩44,604 | ₩43,982 | ₩43,982 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,631 | ₩45,120 | ₩44,631 | ₩44,872 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩44,068 | ₩44,477 | ₩43,907 | ₩44,296 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,834 | ₩43,773 | ₩42,834 | ₩43,705 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,700 | ₩43,062 | ₩42,136 | ₩42,874 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,841 | ₩42,559 | ₩41,761 | ₩42,461 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,774 | ₩42,016 | ₩41,426 | ₩41,667 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,271 | ₩42,418 | ₩41,949 | ₩42,185 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,619 | ₩42,914 | ₩42,136 | ₩42,136 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,928 | ₩42,928 | ₩42,391 | ₩42,753 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩42,123 | ₩42,773 | ₩42,123 | ₩42,646 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,351 | ₩42,458 | ₩42,016 | ₩42,203 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,445 | ₩42,445 | ₩41,439 | ₩41,748 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,968 | ₩42,968 | ₩42,499 | ₩42,847 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,539 | ₩43,079 | ₩42,458 | ₩42,633 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,349 | ₩44,349 | ₩42,598 | ₩42,800 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,470 | ₩45,114 | ₩43,625 | ₩44,135 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,275 | ₩45,623 | ₩45,127 | ₩45,529 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,470 | ₩44,765 | ₩44,165 | ₩44,760 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,719 | ₩44,738 | ₩43,719 | ₩44,242 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩43,169 | ₩43,591 | ₩43,169 | ₩43,483 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,244 | ₩42,398 | ₩42,123 | ₩42,225 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩42,110 | ₩42,887 | ₩42,110 | ₩42,297 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,928 | ₩42,928 | ₩41,345 | ₩42,061 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,338 | ₩43,276 | ₩41,774 | ₩42,525 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,778 | ₩45,221 | ₩43,853 | ₩43,853 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,933 | ₩44,898 | ₩43,504 | ₩44,591 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,198 | ₩43,062 | ₩40,701 | ₩42,780 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,545 | ₩43,746 | ₩41,839 | ₩41,949 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,648 | ₩42,110 | ₩40,648 | ₩42,029 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,809 | ₩40,809 | ₩38,596 | ₩38,663 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,748 | ₩41,748 | ₩39,454 | ₩40,956 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,617 | ₩44,617 | ₩41,800 | ₩43,115 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,516 | ₩45,516 | ₩44,010 | ₩44,143 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,355 | ₩46,575 | ₩45,355 | ₩45,744 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,738 | ₩46,213 | ₩44,738 | ₩45,784 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,617 | ₩45,771 | ₩44,510 | ₩45,570 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,303 | ₩43,920 | ₩42,794 | ₩42,794 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩41,171 | ₩43,209 | ₩40,393 | ₩42,445 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,349 | ₩43,558 | ₩42,163 | ₩42,539 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩46,052 | ₩46,052 | ₩43,209 | ₩44,416 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,709 | ₩46,803 | ₩45,798 | ₩45,953 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,570 | ₩45,811 | ₩44,711 | ₩44,953 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,683 | ₩46,884 | ₩46,134 | ₩46,669 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩47,058 | ₩47,776 | ₩46,943 | ₩47,018 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,933 | ₩45,328 | ₩43,933 | ₩45,315 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,617 | ₩44,859 | ₩43,089 | ₩44,336 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩46,079 | ₩47,435 | ₩46,079 | ₩46,173 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,715 | ₩48,057 | ₩44,427 | ₩45,127 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,828 | ₩48,889 | ₩47,742 | ₩47,849 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,681 | ₩50,330 | ₩48,681 | ₩50,290 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩49,083 | ₩49,553 | ₩46,119 | ₩48,855 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,802 | ₩48,802 | ₩47,648 | ₩48,279 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,652 | ₩50,867 | ₩48,869 | ₩50,156 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,895 | ₩49,325 | ₩47,735 | ₩48,614 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,694 | ₩49,485 | ₩48,171 | ₩48,667 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,907 | ₩51,537 | ₩50,572 | ₩51,537 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,719 | ₩50,867 | ₩50,009 | ₩50,116 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,819 | ₩50,692 | ₩49,150 | ₩49,325 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,290 | ₩50,934 | ₩48,989 | ₩49,056 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,317 | ₩50,652 | ₩49,827 | ₩50,196 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,541 | ₩48,654 | ₩47,368 | ₩48,372 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,435 | ₩47,353 | ₩45,181 | ₩47,353 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,342 | ₩46,562 | ₩44,684 | ₩44,878 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,742 | ₩47,796 | ₩43,679 | ₩45,891 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,273 | ₩47,650 | ₩46,427 | ₩46,889 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,654 | ₩48,654 | ₩45,891 | ₩46,060 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩49,217 | ₩50,317 | ₩48,292 | ₩49,940 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,961 | ₩51,457 | ₩50,290 | ₩50,800 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,687 | ₩50,894 | ₩49,687 | ₩50,786 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,413 | ₩49,579 | ₩48,211 | ₩49,311 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩49,231 | ₩49,231 | ₩48,211 | ₩48,882 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,311 | ₩49,579 | ₩48,339 | ₩49,030 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,687 | ₩49,687 | ₩48,359 | ₩49,123 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,876 | ₩49,258 | ₩47,876 | ₩49,083 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,259 | ₩47,279 | ₩46,689 | ₩46,881 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,516 | ₩46,978 | ₩45,516 | ₩46,629 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,704 | ₩45,891 | ₩45,382 | ₩45,771 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,738 | ₩45,596 | ₩43,853 | ₩45,033 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,232 | ₩47,313 | ₩44,902 | ₩45,570 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,259 | ₩47,407 | ₩46,481 | ₩47,072 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,413 | ₩48,795 | ₩48,144 | ₩48,480 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,614 | ₩48,996 | ₩47,608 | ₩48,667 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,890 | ₩47,983 | ₩46,066 | ₩47,648 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,474 | ₩48,815 | ₩47,474 | ₩48,506 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,321 | ₩46,991 | ₩46,254 | ₩46,991 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,884 | ₩46,897 | ₩44,979 | ₩45,570 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,742 | ₩47,742 | ₩45,862 | ₩47,045 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩45,033 | ₩46,066 | ₩45,033 | ₩45,570 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,430 | ₩44,671 | ₩44,054 | ₩44,296 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,424 | ₩44,403 | ₩43,279 | ₩43,933 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,391 | ₩43,732 | ₩42,056 | ₩43,491 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,882 | ₩42,123 | ₩41,198 | ₩41,466 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,801 | ₩42,532 | ₩40,862 | ₩41,363 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,880 | ₩43,880 | ₩42,706 | ₩43,464 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,571 | ₩44,269 | ₩43,169 | ₩43,866 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,753 | ₩43,585 | ₩42,431 | ₩43,129 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,767 | ₩42,874 | ₩41,868 | ₩42,767 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,673 | ₩42,981 | ₩41,908 | ₩42,002 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,539 | ₩42,753 | ₩42,063 | ₩42,512 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,539 | ₩42,673 | ₩42,203 | ₩42,499 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩41,171 | ₩41,788 | ₩41,171 | ₩41,748 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,841 | ₩41,841 | ₩40,581 | ₩41,372 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩42,096 | ₩42,096 | ₩41,117 | ₩42,016 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩41,023 | ₩41,640 | ₩40,541 | ₩41,640 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,916 | ₩41,587 | ₩40,742 | ₩41,318 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,608 | ₩41,345 | ₩40,380 | ₩40,849 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,753 | ₩40,473 | ₩39,562 | ₩40,393 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,946 | ₩37,671 | ₩36,611 | ₩37,671 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,201 | ₩37,423 | ₩36,853 | ₩37,174 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,672 | ₩37,110 | ₩35,672 | ₩37,094 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,383 | ₩37,161 | ₩36,289 | ₩36,745 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,297 | ₩35,860 | ₩34,989 | ₩35,780 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩36,048 | ₩36,048 | ₩34,170 | ₩34,345 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,364 | ₩35,833 | ₩35,337 | ₩35,431 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,571 | ₩36,571 | ₩35,337 | ₩35,357 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,389 | ₩37,507 | ₩36,933 | ₩37,134 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩36,128 | ₩37,014 | ₩36,128 | ₩37,000 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,383 | ₩37,161 | ₩36,169 | ₩36,316 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,389 | ₩37,389 | ₩35,552 | ₩35,753 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,316 | ₩37,604 | ₩36,316 | ₩37,402 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,483 | ₩37,758 | ₩37,148 | ₩37,161 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,933 | ₩37,369 | ₩36,759 | ₩37,369 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩37,161 | ₩37,362 | ₩36,732 | ₩36,853 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,678 | ₩36,920 | ₩36,169 | ₩36,177 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,692 | ₩36,799 | ₩36,182 | ₩36,351 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,402 | ₩37,577 | ₩36,987 | ₩37,309 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,309 | ₩38,113 | ₩37,291 | ₩37,416 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,190 | ₩36,786 | ₩35,190 | ₩36,786 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩36,035 | ₩36,397 | ₩35,337 | ₩35,498 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,215 | ₩37,563 | ₩36,182 | ₩36,879 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,301 | ₩38,301 | ₩37,550 | ₩37,925 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,838 | ₩38,086 | ₩36,839 | ₩37,724 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,596 | ₩39,562 | ₩38,596 | ₩39,468 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,355 | ₩39,052 | ₩38,355 | ₩39,039 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,347 | ₩39,508 | ₩38,153 | ₩39,065 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,307 | ₩39,830 | ₩39,307 | ₩39,548 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩38,086 | ₩38,971 | ₩38,060 | ₩38,824 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,757 | ₩38,824 | ₩38,167 | ₩38,395 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,711 | ₩38,623 | ₩37,711 | ₩38,623 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,268 | ₩37,765 | ₩37,215 | ₩37,765 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,443 | ₩37,885 | ₩37,322 | ₩37,423 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,598 | ₩37,449 | ₩36,491 | ₩37,067 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,584 | ₩37,376 | ₩36,202 | ₩37,054 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,751 | ₩38,073 | ₩36,772 | ₩36,839 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,537 | ₩37,550 | ₩36,599 | ₩37,416 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩37,000 | ₩37,000 | ₩36,356 | ₩36,410 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,651 | ₩37,463 | ₩36,651 | ₩37,188 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,780 | ₩36,598 | ₩35,646 | ₩36,598 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,385 | ₩35,216 | ₩34,331 | ₩34,693 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩36,128 | ₩36,397 | ₩34,398 | ₩35,270 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,464 | ₩36,464 | ₩35,041 | ₩35,702 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,921 | ₩35,833 | ₩34,921 | ₩35,565 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,195 | ₩36,654 | ₩34,712 | ₩34,814 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,678 | ₩36,692 | ₩35,485 | ₩36,276 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,598 | ₩36,598 | ₩36,182 | ₩36,303 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,222 | ₩36,611 | ₩36,222 | ₩36,584 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,807 | ₩36,169 | ₩35,699 | ₩35,699 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,222 | ₩36,222 | ₩35,619 | ₩35,847 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,571 | ₩36,571 | ₩35,981 | ₩36,322 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,860 | ₩36,195 | ₩35,538 | ₩36,021 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,257 | ₩35,887 | ₩35,257 | ₩35,538 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩36,008 | ₩36,008 | ₩35,404 | ₩35,713 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,619 | ₩35,766 | ₩35,444 | ₩35,444 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,351 | ₩35,632 | ₩34,586 | ₩34,975 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,377 | ₩35,790 | ₩35,324 | ₩35,471 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩35,127 | ₩35,270 | ₩34,968 | ₩35,230 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,412 | ₩35,002 | ₩34,412 | ₩34,854 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,935 | ₩34,935 | ₩33,942 | ₩34,192 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,841 | ₩35,310 | ₩34,747 | ₩35,143 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,278 | ₩35,163 | ₩34,264 | ₩35,162 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,370 | ₩34,370 | ₩34,007 | ₩34,114 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,853 | ₩34,090 | ₩33,712 | ₩34,036 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩34,036 | ₩34,036 | ₩33,500 | ₩33,540 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩34,063 | ₩34,184 | ₩33,934 | ₩33,934 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩34,157 | ₩34,184 | ₩33,741 | ₩34,110 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,600 | ₩34,600 | ₩34,385 | ₩34,431 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,620 | ₩34,734 | ₩34,586 | ₩34,634 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,345 | ₩34,506 | ₩34,050 | ₩34,487 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,546 | ₩34,546 | ₩34,144 | ₩34,445 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,843 | ₩33,969 | ₩32,843 | ₩33,916 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,440 | ₩32,843 | ₩32,333 | ₩32,534 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,655 | ₩32,655 | ₩31,452 | ₩31,488 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,494 | ₩32,601 | ₩32,052 | ₩32,438 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩33,031 | ₩33,031 | ₩32,494 | ₩32,494 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,492 | ₩34,492 | ₩32,453 | ₩32,706 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,240 | ₩34,734 | ₩33,834 | ₩34,734 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,956 | ₩34,667 | ₩33,849 | ₩34,506 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,808 | ₩34,278 | ₩33,808 | ₩34,130 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,607 | ₩33,768 | ₩33,540 | ₩33,660 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,446 | ₩33,446 | ₩33,165 | ₩33,419 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,682 | ₩33,071 | ₩32,567 | ₩32,964 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,347 | ₩32,628 | ₩32,187 | ₩32,579 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩33,084 | ₩33,108 | ₩32,568 | ₩32,568 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩32,092 | ₩32,387 | ₩32,038 | ₩32,367 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,213 | ₩32,387 | ₩32,145 | ₩32,341 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,488 | ₩32,065 | ₩31,488 | ₩31,889 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,684 | ₩31,180 | ₩30,375 | ₩31,153 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩30,120 | ₩30,976 | ₩30,120 | ₩30,976 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩29,128 | ₩29,522 | ₩28,216 | ₩29,329 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,743 | ₩31,743 | ₩28,994 | ₩29,101 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,301 | ₩31,301 | ₩30,224 | ₩30,831 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,925 | ₩31,086 | ₩30,442 | ₩30,657 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,770 | ₩32,199 | ₩30,912 | ₩31,227 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,617 | ₩32,420 | ₩30,575 | ₩31,864 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩33,138 | ₩33,138 | ₩31,448 | ₩31,689 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,375 | ₩33,594 | ₩33,151 | ₩33,363 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,822 | ₩33,822 | ₩32,892 | ₩33,071 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,607 | ₩34,278 | ₩33,607 | ₩34,077 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,776 | ₩32,843 | ₩31,743 | ₩32,843 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,419 | ₩34,419 | ₩33,165 | ₩33,279 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,808 | ₩34,680 | ₩33,808 | ₩34,492 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩34,144 | ₩34,441 | ₩33,634 | ₩33,731 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,458 | ₩35,458 | ₩34,787 | ₩35,149 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,243 | ₩35,525 | ₩34,844 | ₩35,030 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,243 | ₩35,431 | ₩34,747 | ₩34,801 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,270 | ₩35,565 | ₩35,002 | ₩35,431 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,734 | ₩34,881 | ₩34,519 | ₩34,769 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,640 | ₩34,734 | ₩34,358 | ₩34,726 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,969 | ₩34,264 | ₩33,969 | ₩34,164 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,333 | ₩33,299 | ₩32,333 | ₩33,217 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩33,044 | ₩33,111 | ₩31,845 | ₩32,384 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,883 | ₩32,950 | ₩32,774 | ₩32,816 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,287 | ₩33,647 | ₩33,287 | ₩33,511 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,178 | ₩33,378 | ₩32,689 | ₩33,090 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,688 | ₩34,191 | ₩33,339 | ₩33,505 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,259 | ₩33,580 | ₩33,084 | ₩33,379 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,186 | ₩33,017 | ₩31,812 | ₩32,601 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,494 | ₩32,588 | ₩32,280 | ₩32,588 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,232 | ₩33,232 | ₩31,582 | ₩31,582 | -4.96% | 1.5만 |
|---|