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 | ₩47,573 | ₩47,894 | ₩47,266 | ₩47,746 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,319 | ₩47,717 | ₩47,052 | ₩47,253 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,239 | ₩47,693 | ₩47,092 | ₩47,689 | +0.95% | 3.6만 |
| 2026.10.06 | ₩47,934 | ₩48,040 | ₩47,746 | ₩47,746 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,146 | ₩47,479 | ₩46,852 | ₩47,403 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,692 | ₩47,333 | ₩46,659 | ₩47,266 | +1.23% | 2.9만 |
| 2026.10.01 | ₩45,865 | ₩46,357 | ₩45,649 | ₩46,278 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,691 | ₩45,911 | ₩45,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,666 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,037 | ₩46,037 | ₩45,171 | ₩45,371 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,371 | ₩45,584 | ₩45,077 | ₩45,358 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩45,951 | ₩46,011 | ₩45,598 | ₩45,871 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩44,997 | ₩45,264 | ₩44,984 | ₩45,131 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,544 | ₩45,584 | ₩45,131 | ₩45,384 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,104 | ₩45,504 | ₩45,104 | ₩45,384 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩44,957 | ₩45,356 | ₩44,730 | ₩45,171 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,544 | ₩44,717 | ₩44,317 | ₩44,676 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,157 | ₩44,650 | ₩43,863 | ₩44,437 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,650 | ₩43,970 | ₩43,209 | ₩43,463 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,329 | ₩43,636 | ₩43,316 | ₩43,343 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,396 | ₩43,690 | ₩43,081 | ₩43,303 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,090 | ₩44,597 | ₩44,090 | ₩44,311 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩43,903 | ₩44,383 | ₩43,764 | ₩43,764 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,410 | ₩44,897 | ₩44,410 | ₩44,650 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩43,850 | ₩44,257 | ₩43,690 | ₩44,077 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,622 | ₩43,556 | ₩42,622 | ₩43,489 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,489 | ₩42,849 | ₩41,928 | ₩42,662 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,635 | ₩42,348 | ₩41,554 | ₩42,251 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,568 | ₩41,808 | ₩41,221 | ₩41,461 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,062 | ₩42,208 | ₩41,741 | ₩41,976 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,409 | ₩42,702 | ₩41,928 | ₩41,928 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,715 | ₩42,715 | ₩42,182 | ₩42,542 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩41,915 | ₩42,562 | ₩41,915 | ₩42,435 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,142 | ₩42,248 | ₩41,808 | ₩41,995 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,235 | ₩42,235 | ₩41,234 | ₩41,541 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,755 | ₩42,755 | ₩42,288 | ₩42,635 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,328 | ₩42,866 | ₩42,248 | ₩42,422 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,130 | ₩44,130 | ₩42,387 | ₩42,589 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,250 | ₩44,891 | ₩43,409 | ₩43,916 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,051 | ₩45,398 | ₩44,904 | ₩45,304 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,250 | ₩44,544 | ₩43,947 | ₩44,538 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,503 | ₩44,517 | ₩43,503 | ₩44,023 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩42,956 | ₩43,376 | ₩42,956 | ₩43,268 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,035 | ₩42,188 | ₩41,915 | ₩42,016 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩41,901 | ₩42,675 | ₩41,901 | ₩42,088 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,715 | ₩42,715 | ₩41,141 | ₩41,853 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,128 | ₩43,062 | ₩41,568 | ₩42,315 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,557 | ₩44,997 | ₩43,636 | ₩43,636 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,716 | ₩44,676 | ₩43,289 | ₩44,370 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩40,994 | ₩42,849 | ₩40,500 | ₩42,569 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,329 | ₩43,529 | ₩41,632 | ₩41,741 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,447 | ₩41,901 | ₩40,447 | ₩41,821 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,607 | ₩40,607 | ₩38,405 | ₩38,472 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,541 | ₩41,541 | ₩39,259 | ₩40,754 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,397 | ₩44,397 | ₩41,593 | ₩42,902 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,291 | ₩45,291 | ₩43,792 | ₩43,924 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,131 | ₩46,345 | ₩45,131 | ₩45,518 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,517 | ₩45,985 | ₩44,517 | ₩45,558 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,397 | ₩45,544 | ₩44,290 | ₩45,344 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,089 | ₩43,703 | ₩42,582 | ₩42,582 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩40,967 | ₩42,996 | ₩40,193 | ₩42,235 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,134 | ₩43,343 | ₩41,955 | ₩42,328 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩45,825 | ₩45,825 | ₩42,996 | ₩44,197 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,479 | ₩46,572 | ₩45,571 | ₩45,726 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,344 | ₩45,584 | ₩44,490 | ₩44,730 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,452 | ₩46,652 | ₩45,906 | ₩46,439 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩46,825 | ₩47,539 | ₩46,711 | ₩46,785 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,716 | ₩45,104 | ₩43,716 | ₩45,091 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,397 | ₩44,637 | ₩42,876 | ₩44,117 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩45,851 | ₩47,200 | ₩45,851 | ₩45,945 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,479 | ₩47,820 | ₩44,207 | ₩44,904 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,587 | ₩48,647 | ₩47,506 | ₩47,613 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,440 | ₩50,082 | ₩48,440 | ₩50,042 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩48,841 | ₩49,308 | ₩45,891 | ₩48,614 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,560 | ₩48,560 | ₩47,413 | ₩48,040 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,402 | ₩50,615 | ₩48,627 | ₩49,908 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,654 | ₩49,081 | ₩47,499 | ₩48,373 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,454 | ₩49,241 | ₩47,933 | ₩48,427 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,655 | ₩51,283 | ₩50,322 | ₩51,283 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,469 | ₩50,615 | ₩49,761 | ₩49,868 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,573 | ₩50,442 | ₩48,907 | ₩49,081 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,042 | ₩50,682 | ₩48,747 | ₩48,814 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,068 | ₩50,402 | ₩49,581 | ₩49,948 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,306 | ₩48,413 | ₩47,134 | ₩48,133 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,211 | ₩47,119 | ₩44,957 | ₩47,119 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,117 | ₩46,332 | ₩44,464 | ₩44,656 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,506 | ₩47,559 | ₩43,463 | ₩45,665 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,039 | ₩47,414 | ₩46,197 | ₩46,657 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,413 | ₩48,413 | ₩45,665 | ₩45,833 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩48,974 | ₩50,068 | ₩48,053 | ₩49,693 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,709 | ₩51,202 | ₩50,042 | ₩50,549 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,441 | ₩50,642 | ₩49,441 | ₩50,535 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,173 | ₩49,334 | ₩47,973 | ₩49,067 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩48,987 | ₩48,987 | ₩47,973 | ₩48,640 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,067 | ₩49,334 | ₩48,100 | ₩48,787 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,441 | ₩49,441 | ₩48,120 | ₩48,881 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,640 | ₩49,014 | ₩47,640 | ₩48,841 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,026 | ₩47,046 | ₩46,459 | ₩46,649 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,291 | ₩46,745 | ₩45,291 | ₩46,398 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,478 | ₩45,665 | ₩45,157 | ₩45,544 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,517 | ₩45,371 | ₩43,636 | ₩44,810 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩46,999 | ₩47,079 | ₩44,680 | ₩45,344 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,026 | ₩47,172 | ₩46,252 | ₩46,839 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,173 | ₩48,554 | ₩47,906 | ₩48,240 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,373 | ₩48,754 | ₩47,373 | ₩48,427 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,653 | ₩47,746 | ₩45,838 | ₩47,413 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,239 | ₩48,574 | ₩47,239 | ₩48,267 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,092 | ₩46,759 | ₩46,025 | ₩46,759 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,652 | ₩46,665 | ₩44,757 | ₩45,344 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,506 | ₩47,506 | ₩45,635 | ₩46,812 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩44,810 | ₩45,838 | ₩44,810 | ₩45,344 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,210 | ₩44,450 | ₩43,836 | ₩44,077 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,209 | ₩44,183 | ₩43,065 | ₩43,716 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,182 | ₩43,516 | ₩41,848 | ₩43,276 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,675 | ₩41,915 | ₩40,994 | ₩41,261 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,594 | ₩42,322 | ₩40,660 | ₩41,158 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,663 | ₩43,663 | ₩42,495 | ₩43,249 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,356 | ₩44,050 | ₩42,956 | ₩43,650 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,542 | ₩43,369 | ₩42,222 | ₩42,916 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,555 | ₩42,662 | ₩41,661 | ₩42,555 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,462 | ₩42,769 | ₩41,701 | ₩41,795 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,328 | ₩42,542 | ₩41,855 | ₩42,302 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,328 | ₩42,462 | ₩41,995 | ₩42,288 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩40,967 | ₩41,581 | ₩40,967 | ₩41,541 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,635 | ₩41,635 | ₩40,380 | ₩41,167 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩41,888 | ₩41,888 | ₩40,914 | ₩41,808 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩40,821 | ₩41,434 | ₩40,340 | ₩41,434 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,714 | ₩41,381 | ₩40,540 | ₩41,114 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,407 | ₩41,141 | ₩40,180 | ₩40,647 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,557 | ₩40,273 | ₩39,366 | ₩40,193 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,764 | ₩37,484 | ₩36,430 | ₩37,484 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,017 | ₩37,238 | ₩36,670 | ₩36,991 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,496 | ₩36,927 | ₩35,496 | ₩36,911 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,203 | ₩36,977 | ₩36,110 | ₩36,564 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,122 | ₩35,683 | ₩34,816 | ₩35,603 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩35,870 | ₩35,870 | ₩34,002 | ₩34,175 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,189 | ₩35,656 | ₩35,162 | ₩35,256 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,390 | ₩36,390 | ₩35,162 | ₩35,183 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,204 | ₩37,322 | ₩36,750 | ₩36,951 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩35,950 | ₩36,831 | ₩35,950 | ₩36,817 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,203 | ₩36,977 | ₩35,990 | ₩36,137 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,204 | ₩37,204 | ₩35,376 | ₩35,576 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,137 | ₩37,418 | ₩36,137 | ₩37,218 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,298 | ₩37,571 | ₩36,964 | ₩36,977 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,750 | ₩37,184 | ₩36,577 | ₩37,184 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩36,977 | ₩37,177 | ₩36,550 | ₩36,670 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,497 | ₩36,737 | ₩35,990 | ₩35,998 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,510 | ₩36,617 | ₩36,003 | ₩36,171 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,218 | ₩37,391 | ₩36,804 | ₩37,124 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,124 | ₩37,925 | ₩37,107 | ₩37,231 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,016 | ₩36,604 | ₩35,016 | ₩36,604 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩35,856 | ₩36,217 | ₩35,162 | ₩35,323 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,031 | ₩37,378 | ₩36,003 | ₩36,697 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,112 | ₩38,112 | ₩37,364 | ₩37,738 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,651 | ₩37,898 | ₩36,657 | ₩37,538 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,405 | ₩39,366 | ₩38,405 | ₩39,273 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,165 | ₩38,859 | ₩38,165 | ₩38,846 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,152 | ₩39,313 | ₩37,965 | ₩38,872 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,112 | ₩39,633 | ₩39,112 | ₩39,353 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩37,898 | ₩38,779 | ₩37,871 | ₩38,632 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,565 | ₩38,632 | ₩37,978 | ₩38,205 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,524 | ₩38,432 | ₩37,524 | ₩38,432 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,084 | ₩37,578 | ₩37,031 | ₩37,578 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,258 | ₩37,698 | ₩37,137 | ₩37,238 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,417 | ₩37,264 | ₩36,310 | ₩36,884 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,404 | ₩37,191 | ₩36,023 | ₩36,871 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,564 | ₩37,885 | ₩36,590 | ₩36,657 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,351 | ₩37,364 | ₩36,418 | ₩37,231 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,817 | ₩36,817 | ₩36,177 | ₩36,230 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,470 | ₩37,278 | ₩36,470 | ₩37,004 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,603 | ₩36,417 | ₩35,469 | ₩36,417 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,215 | ₩35,042 | ₩34,162 | ₩34,522 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩35,950 | ₩36,217 | ₩34,228 | ₩35,096 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,283 | ₩36,283 | ₩34,868 | ₩35,525 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,749 | ₩35,656 | ₩34,749 | ₩35,389 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,017 | ₩36,473 | ₩34,541 | ₩34,642 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,497 | ₩36,510 | ₩35,309 | ₩36,097 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,417 | ₩36,417 | ₩36,003 | ₩36,123 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,043 | ₩36,430 | ₩36,043 | ₩36,404 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,630 | ₩35,990 | ₩35,523 | ₩35,523 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,043 | ₩36,043 | ₩35,443 | ₩35,670 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,390 | ₩36,390 | ₩35,803 | ₩36,142 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,683 | ₩36,017 | ₩35,363 | ₩35,843 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,082 | ₩35,710 | ₩35,082 | ₩35,363 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩35,830 | ₩35,830 | ₩35,229 | ₩35,536 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,443 | ₩35,590 | ₩35,269 | ₩35,269 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,176 | ₩35,456 | ₩34,415 | ₩34,802 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,203 | ₩35,614 | ₩35,149 | ₩35,296 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩34,953 | ₩35,096 | ₩34,796 | ₩35,056 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,242 | ₩34,829 | ₩34,242 | ₩34,682 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,762 | ₩34,762 | ₩33,775 | ₩34,023 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,669 | ₩35,136 | ₩34,575 | ₩34,969 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,108 | ₩34,989 | ₩34,095 | ₩34,988 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,200 | ₩34,200 | ₩33,839 | ₩33,945 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,685 | ₩33,921 | ₩33,545 | ₩33,868 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩33,868 | ₩33,868 | ₩33,334 | ₩33,374 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩33,895 | ₩34,015 | ₩33,767 | ₩33,767 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩33,988 | ₩34,015 | ₩33,575 | ₩33,941 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,429 | ₩34,429 | ₩34,215 | ₩34,260 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,449 | ₩34,562 | ₩34,415 | ₩34,463 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,175 | ₩34,335 | ₩33,881 | ₩34,316 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,375 | ₩34,375 | ₩33,975 | ₩34,275 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,680 | ₩33,801 | ₩32,680 | ₩33,748 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,280 | ₩32,680 | ₩32,173 | ₩32,374 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,494 | ₩32,494 | ₩31,297 | ₩31,333 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,333 | ₩32,440 | ₩31,893 | ₩32,277 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩32,867 | ₩32,867 | ₩32,333 | ₩32,333 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,322 | ₩34,322 | ₩32,292 | ₩32,544 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,071 | ₩34,562 | ₩33,667 | ₩34,562 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,788 | ₩34,495 | ₩33,681 | ₩34,335 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,641 | ₩34,108 | ₩33,641 | ₩33,961 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,441 | ₩33,601 | ₩33,374 | ₩33,493 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,281 | ₩33,281 | ₩33,001 | ₩33,254 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,520 | ₩32,907 | ₩32,406 | ₩32,801 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,187 | ₩32,467 | ₩32,028 | ₩32,418 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩32,921 | ₩32,945 | ₩32,407 | ₩32,407 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩31,933 | ₩32,227 | ₩31,880 | ₩32,207 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,053 | ₩32,227 | ₩31,987 | ₩32,181 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,333 | ₩31,906 | ₩31,333 | ₩31,732 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,532 | ₩31,026 | ₩30,225 | ₩30,999 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩29,972 | ₩30,823 | ₩29,972 | ₩30,823 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩28,984 | ₩29,376 | ₩28,077 | ₩29,184 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,586 | ₩31,586 | ₩28,851 | ₩28,957 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,146 | ₩31,146 | ₩30,074 | ₩30,679 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,772 | ₩30,932 | ₩30,292 | ₩30,505 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,613 | ₩32,040 | ₩30,759 | ₩31,072 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,465 | ₩32,260 | ₩30,424 | ₩31,706 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩32,974 | ₩32,974 | ₩31,293 | ₩31,533 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,210 | ₩33,428 | ₩32,987 | ₩33,198 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,655 | ₩33,655 | ₩32,730 | ₩32,907 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,441 | ₩34,108 | ₩33,441 | ₩33,908 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,614 | ₩32,680 | ₩31,586 | ₩32,680 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,248 | ₩34,248 | ₩33,001 | ₩33,114 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,641 | ₩34,509 | ₩33,641 | ₩34,322 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩33,975 | ₩34,271 | ₩33,468 | ₩33,564 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,283 | ₩35,283 | ₩34,615 | ₩34,976 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,069 | ₩35,349 | ₩34,671 | ₩34,857 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,069 | ₩35,256 | ₩34,575 | ₩34,629 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,096 | ₩35,389 | ₩34,829 | ₩35,256 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,562 | ₩34,709 | ₩34,348 | ₩34,597 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,469 | ₩34,562 | ₩34,188 | ₩34,554 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,801 | ₩34,095 | ₩33,801 | ₩33,995 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,173 | ₩33,134 | ₩32,173 | ₩33,053 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩32,881 | ₩32,947 | ₩31,688 | ₩32,224 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,720 | ₩32,787 | ₩32,612 | ₩32,654 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,122 | ₩33,481 | ₩33,122 | ₩33,345 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,014 | ₩33,213 | ₩32,527 | ₩32,926 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,521 | ₩34,022 | ₩33,174 | ₩33,340 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,094 | ₩33,414 | ₩32,921 | ₩33,214 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,027 | ₩32,854 | ₩31,654 | ₩32,440 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,333 | ₩32,427 | ₩32,120 | ₩32,427 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,067 | ₩33,067 | ₩31,426 | ₩31,426 | -4.96% | 1.5만 |
|---|