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 | ₩47,675 | ₩47,997 | ₩47,367 | ₩47,849 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,421 | ₩47,819 | ₩47,153 | ₩47,354 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,340 | ₩47,795 | ₩47,193 | ₩47,791 | +0.95% | 3.6만 |
| 2026.10.06 | ₩48,037 | ₩48,143 | ₩47,849 | ₩47,849 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,247 | ₩47,581 | ₩46,953 | ₩47,505 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,792 | ₩47,434 | ₩46,759 | ₩47,367 | +1.23% | 2.9만 |
| 2026.10.01 | ₩45,963 | ₩46,456 | ₩45,746 | ₩46,378 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,789 | ₩46,010 | ₩45,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,764 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,136 | ₩46,136 | ₩45,268 | ₩45,468 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,468 | ₩45,682 | ₩45,174 | ₩45,455 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,050 | ₩46,110 | ₩45,696 | ₩45,970 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,094 | ₩45,361 | ₩45,080 | ₩45,227 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,642 | ₩45,682 | ₩45,227 | ₩45,482 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,201 | ₩45,602 | ₩45,201 | ₩45,482 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩45,054 | ₩45,453 | ₩44,826 | ₩45,268 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,639 | ₩44,813 | ₩44,412 | ₩44,771 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,251 | ₩44,746 | ₩43,957 | ₩44,532 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,743 | ₩44,064 | ₩43,302 | ₩43,556 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,422 | ₩43,730 | ₩43,409 | ₩43,436 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,489 | ₩43,783 | ₩43,173 | ₩43,395 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,184 | ₩44,693 | ₩44,184 | ₩44,406 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩43,997 | ₩44,479 | ₩43,858 | ₩43,858 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,505 | ₩44,993 | ₩44,505 | ₩44,746 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩43,944 | ₩44,352 | ₩43,783 | ₩44,171 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,713 | ₩43,649 | ₩42,713 | ₩43,583 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,580 | ₩42,941 | ₩42,018 | ₩42,753 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,724 | ₩42,439 | ₩41,644 | ₩42,342 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,657 | ₩41,898 | ₩41,309 | ₩41,550 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,152 | ₩42,299 | ₩41,831 | ₩42,066 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,499 | ₩42,794 | ₩42,018 | ₩42,018 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,807 | ₩42,807 | ₩42,272 | ₩42,633 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩42,005 | ₩42,653 | ₩42,005 | ₩42,526 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,232 | ₩42,339 | ₩41,898 | ₩42,085 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,326 | ₩42,326 | ₩41,323 | ₩41,630 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,847 | ₩42,847 | ₩42,379 | ₩42,727 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,419 | ₩42,958 | ₩42,339 | ₩42,513 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,225 | ₩44,225 | ₩42,478 | ₩42,680 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,345 | ₩44,987 | ₩43,502 | ₩44,011 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,147 | ₩45,495 | ₩45,000 | ₩45,401 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,345 | ₩44,639 | ₩44,041 | ₩44,634 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,596 | ₩44,612 | ₩43,596 | ₩44,118 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩43,048 | ₩43,469 | ₩43,048 | ₩43,361 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,125 | ₩42,279 | ₩42,005 | ₩42,106 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩41,991 | ₩42,767 | ₩41,991 | ₩42,178 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,807 | ₩42,807 | ₩41,229 | ₩41,943 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,219 | ₩43,155 | ₩41,657 | ₩42,406 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,652 | ₩45,094 | ₩43,730 | ₩43,730 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,810 | ₩44,771 | ₩43,382 | ₩44,465 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,082 | ₩42,941 | ₩40,587 | ₩42,660 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,422 | ₩43,623 | ₩41,721 | ₩41,831 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,534 | ₩41,991 | ₩40,534 | ₩41,911 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,694 | ₩40,694 | ₩38,487 | ₩38,554 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,630 | ₩41,630 | ₩39,343 | ₩40,841 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,492 | ₩44,492 | ₩41,682 | ₩42,994 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,388 | ₩45,388 | ₩43,886 | ₩44,019 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,227 | ₩46,444 | ₩45,227 | ₩45,615 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,612 | ₩46,083 | ₩44,612 | ₩45,655 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,492 | ₩45,642 | ₩44,385 | ₩45,441 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,181 | ₩43,797 | ₩42,673 | ₩42,673 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩41,055 | ₩43,088 | ₩40,279 | ₩42,326 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,227 | ₩43,436 | ₩42,045 | ₩42,419 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩45,923 | ₩45,923 | ₩43,088 | ₩44,291 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,578 | ₩46,672 | ₩45,669 | ₩45,824 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,441 | ₩45,682 | ₩44,586 | ₩44,826 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,551 | ₩46,752 | ₩46,004 | ₩46,538 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩46,926 | ₩47,641 | ₩46,811 | ₩46,886 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,810 | ₩45,201 | ₩43,810 | ₩45,187 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,492 | ₩44,733 | ₩42,967 | ₩44,211 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩45,950 | ₩47,302 | ₩45,950 | ₩46,043 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,581 | ₩47,922 | ₩44,302 | ₩45,000 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,691 | ₩48,751 | ₩47,608 | ₩47,715 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,544 | ₩50,189 | ₩48,544 | ₩50,149 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩48,945 | ₩49,413 | ₩45,990 | ₩48,718 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,664 | ₩48,664 | ₩47,514 | ₩48,143 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,510 | ₩50,724 | ₩48,731 | ₩50,015 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,758 | ₩49,186 | ₩47,601 | ₩48,477 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,557 | ₩49,346 | ₩48,036 | ₩48,531 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,764 | ₩51,392 | ₩50,430 | ₩51,392 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,577 | ₩50,724 | ₩49,868 | ₩49,975 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,679 | ₩50,550 | ₩49,012 | ₩49,186 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,149 | ₩50,791 | ₩48,852 | ₩48,918 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,175 | ₩50,510 | ₩49,687 | ₩50,055 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,407 | ₩48,517 | ₩47,235 | ₩48,236 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,308 | ₩47,220 | ₩45,054 | ₩47,220 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,214 | ₩46,431 | ₩44,559 | ₩44,751 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,608 | ₩47,661 | ₩43,556 | ₩45,762 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,140 | ₩47,516 | ₩46,296 | ₩46,757 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,517 | ₩48,517 | ₩45,762 | ₩45,931 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩49,079 | ₩50,175 | ₩48,156 | ₩49,800 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,817 | ₩51,312 | ₩50,149 | ₩50,657 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,547 | ₩50,751 | ₩49,547 | ₩50,644 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,277 | ₩49,440 | ₩48,076 | ₩49,173 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩49,092 | ₩49,092 | ₩48,076 | ₩48,745 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,173 | ₩49,440 | ₩48,203 | ₩48,892 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,547 | ₩49,547 | ₩48,223 | ₩48,985 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,742 | ₩49,119 | ₩47,742 | ₩48,945 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,126 | ₩47,147 | ₩46,558 | ₩46,749 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,388 | ₩46,846 | ₩45,388 | ₩46,498 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,575 | ₩45,762 | ₩45,254 | ₩45,642 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,612 | ₩45,468 | ₩43,730 | ₩44,907 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,100 | ₩47,180 | ₩44,775 | ₩45,441 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,126 | ₩47,274 | ₩46,351 | ₩46,939 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,277 | ₩48,658 | ₩48,009 | ₩48,343 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,477 | ₩48,858 | ₩47,474 | ₩48,531 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,755 | ₩47,849 | ₩45,936 | ₩47,514 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,340 | ₩48,678 | ₩47,340 | ₩48,370 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,190 | ₩46,859 | ₩46,123 | ₩46,859 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,752 | ₩46,765 | ₩44,853 | ₩45,441 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,608 | ₩47,608 | ₩45,733 | ₩46,912 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩44,907 | ₩45,936 | ₩44,907 | ₩45,441 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,305 | ₩44,545 | ₩43,930 | ₩44,171 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,302 | ₩44,278 | ₩43,157 | ₩43,810 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,272 | ₩43,609 | ₩41,938 | ₩43,369 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,764 | ₩42,005 | ₩41,082 | ₩41,349 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,684 | ₩42,412 | ₩40,748 | ₩41,246 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,756 | ₩43,756 | ₩42,586 | ₩43,342 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,449 | ₩44,144 | ₩43,048 | ₩43,743 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,633 | ₩43,462 | ₩42,312 | ₩43,008 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,646 | ₩42,753 | ₩41,751 | ₩42,646 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,553 | ₩42,860 | ₩41,791 | ₩41,884 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,419 | ₩42,633 | ₩41,944 | ₩42,392 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,419 | ₩42,553 | ₩42,085 | ₩42,379 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩41,055 | ₩41,670 | ₩41,055 | ₩41,630 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,724 | ₩41,724 | ₩40,467 | ₩41,256 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩41,978 | ₩41,978 | ₩41,002 | ₩41,898 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩40,908 | ₩41,523 | ₩40,427 | ₩41,523 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,801 | ₩41,470 | ₩40,627 | ₩41,202 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,493 | ₩41,229 | ₩40,266 | ₩40,734 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,642 | ₩40,360 | ₩39,450 | ₩40,279 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,843 | ₩37,565 | ₩36,508 | ₩37,565 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,097 | ₩37,317 | ₩36,749 | ₩37,070 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,572 | ₩37,006 | ₩35,572 | ₩36,990 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,281 | ₩37,057 | ₩36,187 | ₩36,642 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,198 | ₩35,759 | ₩34,890 | ₩35,679 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩35,947 | ₩35,947 | ₩34,074 | ₩34,248 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,265 | ₩35,733 | ₩35,238 | ₩35,331 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,468 | ₩36,468 | ₩35,238 | ₩35,258 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,284 | ₩37,402 | ₩36,829 | ₩37,030 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩36,027 | ₩36,909 | ₩36,027 | ₩36,896 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,281 | ₩37,057 | ₩36,067 | ₩36,214 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,284 | ₩37,284 | ₩35,452 | ₩35,652 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,214 | ₩37,498 | ₩36,214 | ₩37,297 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,378 | ₩37,652 | ₩37,043 | ₩37,057 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,829 | ₩37,264 | ₩36,655 | ₩37,264 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩37,057 | ₩37,257 | ₩36,629 | ₩36,749 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,575 | ₩36,816 | ₩36,067 | ₩36,075 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,589 | ₩36,696 | ₩36,080 | ₩36,249 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,297 | ₩37,471 | ₩36,883 | ₩37,204 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,204 | ₩38,006 | ₩37,186 | ₩37,311 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,091 | ₩36,682 | ₩35,091 | ₩36,682 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩35,933 | ₩36,294 | ₩35,238 | ₩35,398 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,110 | ₩37,458 | ₩36,080 | ₩36,776 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,193 | ₩38,193 | ₩37,444 | ₩37,819 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,732 | ₩37,979 | ₩36,736 | ₩37,618 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,487 | ₩39,450 | ₩38,487 | ₩39,357 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,247 | ₩38,942 | ₩38,247 | ₩38,929 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,236 | ₩39,397 | ₩38,046 | ₩38,956 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,196 | ₩39,718 | ₩39,196 | ₩39,437 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩37,979 | ₩38,862 | ₩37,953 | ₩38,715 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,648 | ₩38,715 | ₩38,060 | ₩38,287 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,605 | ₩38,514 | ₩37,605 | ₩38,514 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,164 | ₩37,658 | ₩37,110 | ₩37,658 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,337 | ₩37,779 | ₩37,217 | ₩37,317 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,495 | ₩37,344 | ₩36,388 | ₩36,963 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,482 | ₩37,271 | ₩36,100 | ₩36,950 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,645 | ₩37,966 | ₩36,669 | ₩36,736 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,431 | ₩37,444 | ₩36,496 | ₩37,311 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,896 | ₩36,896 | ₩36,254 | ₩36,308 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,548 | ₩37,357 | ₩36,548 | ₩37,083 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,679 | ₩36,495 | ₩35,545 | ₩36,495 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,288 | ₩35,117 | ₩34,235 | ₩34,596 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩36,027 | ₩36,294 | ₩34,302 | ₩35,171 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,361 | ₩36,361 | ₩34,942 | ₩35,602 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,823 | ₩35,733 | ₩34,823 | ₩35,465 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,094 | ₩36,551 | ₩34,615 | ₩34,716 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,575 | ₩36,589 | ₩35,385 | ₩36,174 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,495 | ₩36,495 | ₩36,080 | ₩36,201 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,120 | ₩36,508 | ₩36,120 | ₩36,482 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,706 | ₩36,067 | ₩35,599 | ₩35,599 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,120 | ₩36,120 | ₩35,519 | ₩35,746 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,468 | ₩36,468 | ₩35,880 | ₩36,219 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,759 | ₩36,094 | ₩35,438 | ₩35,920 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,158 | ₩35,786 | ₩35,158 | ₩35,438 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩35,907 | ₩35,907 | ₩35,305 | ₩35,612 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,519 | ₩35,666 | ₩35,345 | ₩35,345 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,251 | ₩35,532 | ₩34,489 | ₩34,877 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,278 | ₩35,690 | ₩35,224 | ₩35,372 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩35,028 | ₩35,171 | ₩34,870 | ₩35,131 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,315 | ₩34,904 | ₩34,315 | ₩34,756 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,837 | ₩34,837 | ₩33,847 | ₩34,096 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,743 | ₩35,211 | ₩34,649 | ₩35,044 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,181 | ₩35,064 | ₩34,168 | ₩35,063 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,274 | ₩34,274 | ₩33,911 | ₩34,018 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,757 | ₩33,994 | ₩33,617 | ₩33,941 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩33,941 | ₩33,941 | ₩33,406 | ₩33,446 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩33,967 | ₩34,088 | ₩33,839 | ₩33,839 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩34,061 | ₩34,088 | ₩33,646 | ₩34,014 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,502 | ₩34,502 | ₩34,288 | ₩34,334 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,522 | ₩34,636 | ₩34,489 | ₩34,537 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,248 | ₩34,409 | ₩33,954 | ₩34,390 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,449 | ₩34,449 | ₩34,048 | ₩34,349 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,750 | ₩33,874 | ₩32,750 | ₩33,820 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,349 | ₩32,750 | ₩32,242 | ₩32,443 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,563 | ₩32,563 | ₩31,364 | ₩31,400 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,403 | ₩32,510 | ₩31,961 | ₩32,347 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩32,938 | ₩32,938 | ₩32,403 | ₩32,403 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,395 | ₩34,395 | ₩32,361 | ₩32,614 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,144 | ₩34,636 | ₩33,739 | ₩34,636 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,860 | ₩34,569 | ₩33,753 | ₩34,409 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,713 | ₩34,181 | ₩33,713 | ₩34,034 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,513 | ₩33,673 | ₩33,446 | ₩33,565 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,352 | ₩33,352 | ₩33,071 | ₩33,326 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,590 | ₩32,978 | ₩32,475 | ₩32,871 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,256 | ₩32,537 | ₩32,097 | ₩32,487 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩32,991 | ₩33,015 | ₩32,476 | ₩32,476 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩32,002 | ₩32,296 | ₩31,948 | ₩32,276 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,122 | ₩32,296 | ₩32,055 | ₩32,250 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,400 | ₩31,975 | ₩31,400 | ₩31,800 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,597 | ₩31,092 | ₩30,290 | ₩31,065 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩30,036 | ₩30,889 | ₩30,036 | ₩30,889 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩29,046 | ₩29,439 | ₩28,137 | ₩29,247 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,654 | ₩31,654 | ₩28,912 | ₩29,019 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,213 | ₩31,213 | ₩30,139 | ₩30,745 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,838 | ₩30,999 | ₩30,357 | ₩30,571 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,681 | ₩32,109 | ₩30,825 | ₩31,139 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,531 | ₩32,329 | ₩30,489 | ₩31,774 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩33,045 | ₩33,045 | ₩31,360 | ₩31,600 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,281 | ₩33,499 | ₩33,058 | ₩33,269 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,727 | ₩33,727 | ₩32,800 | ₩32,978 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,513 | ₩34,181 | ₩33,513 | ₩33,981 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,684 | ₩32,750 | ₩31,654 | ₩32,750 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,322 | ₩34,322 | ₩33,071 | ₩33,185 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,713 | ₩34,583 | ₩33,713 | ₩34,395 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩34,048 | ₩34,345 | ₩33,539 | ₩33,636 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,358 | ₩35,358 | ₩34,690 | ₩35,051 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,144 | ₩35,425 | ₩34,746 | ₩34,932 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,144 | ₩35,331 | ₩34,649 | ₩34,703 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,171 | ₩35,465 | ₩34,904 | ₩35,331 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,636 | ₩34,783 | ₩34,422 | ₩34,671 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,542 | ₩34,636 | ₩34,262 | ₩34,628 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,874 | ₩34,168 | ₩33,874 | ₩34,068 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,242 | ₩33,205 | ₩32,242 | ₩33,124 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩32,951 | ₩33,018 | ₩31,756 | ₩32,293 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,791 | ₩32,857 | ₩32,682 | ₩32,724 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,193 | ₩33,553 | ₩33,193 | ₩33,416 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,085 | ₩33,284 | ₩32,597 | ₩32,997 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,593 | ₩34,094 | ₩33,245 | ₩33,411 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,165 | ₩33,486 | ₩32,991 | ₩33,285 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,095 | ₩32,924 | ₩31,722 | ₩32,510 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,403 | ₩32,496 | ₩32,189 | ₩32,496 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,138 | ₩33,138 | ₩31,493 | ₩31,493 | -4.96% | 1.5만 |
|---|