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 | ₩47,609 | ₩47,931 | ₩47,302 | ₩47,782 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,355 | ₩47,753 | ₩47,088 | ₩47,288 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,275 | ₩47,729 | ₩47,128 | ₩47,725 | +0.95% | 3.6만 |
| 2026.10.06 | ₩47,971 | ₩48,076 | ₩47,782 | ₩47,782 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,181 | ₩47,515 | ₩46,888 | ₩47,439 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,727 | ₩47,368 | ₩46,694 | ₩47,302 | +1.23% | 2.9만 |
| 2026.10.01 | ₩45,899 | ₩46,392 | ₩45,683 | ₩46,313 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,726 | ₩45,946 | ₩45,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,700 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,072 | ₩46,072 | ₩45,205 | ₩45,405 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,405 | ₩45,619 | ₩45,111 | ₩45,392 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩45,986 | ₩46,046 | ₩45,632 | ₩45,906 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,031 | ₩45,298 | ₩45,018 | ₩45,165 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,579 | ₩45,619 | ₩45,165 | ₩45,419 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,138 | ₩45,539 | ₩45,138 | ₩45,419 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩44,991 | ₩45,391 | ₩44,764 | ₩45,205 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,577 | ₩44,751 | ₩44,350 | ₩44,710 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,190 | ₩44,684 | ₩43,896 | ₩44,470 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,683 | ₩44,003 | ₩43,242 | ₩43,496 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,362 | ₩43,669 | ₩43,349 | ₩43,375 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,429 | ₩43,723 | ₩43,114 | ₩43,335 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,123 | ₩44,631 | ₩44,123 | ₩44,345 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩43,936 | ₩44,417 | ₩43,797 | ₩43,797 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,444 | ₩44,931 | ₩44,444 | ₩44,684 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩43,883 | ₩44,290 | ₩43,723 | ₩44,110 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,654 | ₩43,589 | ₩42,654 | ₩43,522 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,521 | ₩42,881 | ₩41,960 | ₩42,694 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,666 | ₩42,381 | ₩41,586 | ₩42,283 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,599 | ₩41,840 | ₩41,252 | ₩41,492 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,093 | ₩42,240 | ₩41,773 | ₩42,008 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,441 | ₩42,734 | ₩41,960 | ₩41,960 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,748 | ₩42,748 | ₩42,214 | ₩42,574 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩41,946 | ₩42,594 | ₩41,946 | ₩42,467 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,174 | ₩42,280 | ₩41,840 | ₩42,027 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,267 | ₩42,267 | ₩41,265 | ₩41,573 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,788 | ₩42,788 | ₩42,320 | ₩42,668 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,360 | ₩42,899 | ₩42,280 | ₩42,454 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,163 | ₩44,163 | ₩42,419 | ₩42,621 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,284 | ₩44,925 | ₩43,442 | ₩43,950 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,085 | ₩45,432 | ₩44,938 | ₩45,339 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,284 | ₩44,577 | ₩43,980 | ₩44,572 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,536 | ₩44,551 | ₩43,536 | ₩44,056 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩42,988 | ₩43,409 | ₩42,988 | ₩43,301 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,067 | ₩42,220 | ₩41,946 | ₩42,048 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩41,933 | ₩42,708 | ₩41,933 | ₩42,120 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,748 | ₩42,748 | ₩41,172 | ₩41,885 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,160 | ₩43,095 | ₩41,599 | ₩42,347 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,591 | ₩45,031 | ₩43,669 | ₩43,669 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,749 | ₩44,710 | ₩43,322 | ₩44,404 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,025 | ₩42,881 | ₩40,531 | ₩42,601 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,362 | ₩43,562 | ₩41,663 | ₩41,773 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,477 | ₩41,933 | ₩40,477 | ₩41,853 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,638 | ₩40,638 | ₩38,434 | ₩38,501 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,573 | ₩41,573 | ₩39,289 | ₩40,785 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,430 | ₩44,430 | ₩41,625 | ₩42,935 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,325 | ₩45,325 | ₩43,825 | ₩43,958 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,165 | ₩46,380 | ₩45,165 | ₩45,552 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,551 | ₩46,020 | ₩44,551 | ₩45,592 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,430 | ₩45,579 | ₩44,324 | ₩45,379 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,122 | ₩43,736 | ₩42,614 | ₩42,614 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩40,998 | ₩43,028 | ₩40,224 | ₩42,267 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,167 | ₩43,375 | ₩41,987 | ₩42,360 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩45,859 | ₩45,859 | ₩43,028 | ₩44,230 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,514 | ₩46,607 | ₩45,606 | ₩45,761 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,379 | ₩45,619 | ₩44,524 | ₩44,764 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,487 | ₩46,687 | ₩45,941 | ₩46,474 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩46,861 | ₩47,575 | ₩46,746 | ₩46,821 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,749 | ₩45,138 | ₩43,749 | ₩45,125 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,430 | ₩44,671 | ₩42,908 | ₩44,150 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩45,886 | ₩47,236 | ₩45,886 | ₩45,980 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,515 | ₩47,856 | ₩44,241 | ₩44,938 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,624 | ₩48,684 | ₩47,542 | ₩47,649 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,477 | ₩50,119 | ₩48,477 | ₩50,079 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩48,877 | ₩49,345 | ₩45,926 | ₩48,650 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,597 | ₩48,597 | ₩47,449 | ₩48,076 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,440 | ₩50,654 | ₩48,664 | ₩49,946 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,691 | ₩49,118 | ₩47,535 | ₩48,410 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,490 | ₩49,278 | ₩47,969 | ₩48,463 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,694 | ₩51,321 | ₩50,360 | ₩51,321 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,507 | ₩50,654 | ₩49,799 | ₩49,906 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,611 | ₩50,480 | ₩48,944 | ₩49,118 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,079 | ₩50,720 | ₩48,784 | ₩48,851 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,106 | ₩50,440 | ₩49,619 | ₩49,986 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,342 | ₩48,450 | ₩47,169 | ₩48,170 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,245 | ₩47,155 | ₩44,991 | ₩47,155 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,152 | ₩46,367 | ₩44,497 | ₩44,689 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,542 | ₩47,595 | ₩43,496 | ₩45,699 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,075 | ₩47,450 | ₩46,232 | ₩46,693 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,450 | ₩48,450 | ₩45,699 | ₩45,867 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩49,011 | ₩50,106 | ₩48,090 | ₩49,731 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,747 | ₩51,241 | ₩50,079 | ₩50,587 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,478 | ₩50,680 | ₩49,478 | ₩50,573 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,210 | ₩49,372 | ₩48,009 | ₩49,104 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩49,024 | ₩49,024 | ₩48,009 | ₩48,677 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,104 | ₩49,372 | ₩48,136 | ₩48,824 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,478 | ₩49,478 | ₩48,156 | ₩48,918 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,676 | ₩49,051 | ₩47,676 | ₩48,877 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,061 | ₩47,081 | ₩46,494 | ₩46,685 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,325 | ₩46,781 | ₩45,325 | ₩46,434 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,512 | ₩45,699 | ₩45,192 | ₩45,579 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,551 | ₩45,405 | ₩43,669 | ₩44,844 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,035 | ₩47,115 | ₩44,714 | ₩45,379 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,061 | ₩47,208 | ₩46,287 | ₩46,874 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,210 | ₩48,590 | ₩47,943 | ₩48,277 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,410 | ₩48,791 | ₩47,408 | ₩48,463 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,689 | ₩47,782 | ₩45,873 | ₩47,449 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,275 | ₩48,610 | ₩47,275 | ₩48,303 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,126 | ₩46,794 | ₩46,060 | ₩46,794 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,687 | ₩46,701 | ₩44,791 | ₩45,379 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,542 | ₩47,542 | ₩45,670 | ₩46,848 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩44,844 | ₩45,873 | ₩44,844 | ₩45,379 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,243 | ₩44,484 | ₩43,870 | ₩44,110 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,242 | ₩44,217 | ₩43,098 | ₩43,749 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,214 | ₩43,549 | ₩41,880 | ₩43,309 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,706 | ₩41,946 | ₩41,025 | ₩41,292 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,626 | ₩42,354 | ₩40,691 | ₩41,189 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,696 | ₩43,696 | ₩42,527 | ₩43,282 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,389 | ₩44,083 | ₩42,988 | ₩43,683 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,574 | ₩43,402 | ₩42,254 | ₩42,948 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,587 | ₩42,694 | ₩41,693 | ₩42,587 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,494 | ₩42,801 | ₩41,733 | ₩41,826 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,360 | ₩42,574 | ₩41,886 | ₩42,334 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,360 | ₩42,494 | ₩42,027 | ₩42,320 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩40,998 | ₩41,613 | ₩40,998 | ₩41,573 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,666 | ₩41,666 | ₩40,411 | ₩41,199 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩41,920 | ₩41,920 | ₩40,945 | ₩41,840 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩40,851 | ₩41,466 | ₩40,371 | ₩41,466 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,745 | ₩41,412 | ₩40,571 | ₩41,145 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,437 | ₩41,172 | ₩40,210 | ₩40,678 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,587 | ₩40,304 | ₩39,396 | ₩40,224 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,792 | ₩37,513 | ₩36,458 | ₩37,513 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,045 | ₩37,266 | ₩36,698 | ₩37,019 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,523 | ₩36,955 | ₩35,523 | ₩36,939 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,231 | ₩37,005 | ₩36,137 | ₩36,591 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,149 | ₩35,710 | ₩34,842 | ₩35,630 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩35,897 | ₩35,897 | ₩34,027 | ₩34,201 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,216 | ₩35,683 | ₩35,189 | ₩35,283 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,418 | ₩36,418 | ₩35,189 | ₩35,209 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,232 | ₩37,350 | ₩36,778 | ₩36,979 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩35,977 | ₩36,858 | ₩35,977 | ₩36,845 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,231 | ₩37,005 | ₩36,017 | ₩36,164 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,232 | ₩37,232 | ₩35,403 | ₩35,603 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,164 | ₩37,446 | ₩36,164 | ₩37,246 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,326 | ₩37,600 | ₩36,992 | ₩37,005 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,778 | ₩37,212 | ₩36,605 | ₩37,212 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩37,005 | ₩37,206 | ₩36,578 | ₩36,698 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,525 | ₩36,765 | ₩36,017 | ₩36,025 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,538 | ₩36,645 | ₩36,030 | ₩36,199 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,246 | ₩37,419 | ₩36,832 | ₩37,152 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,152 | ₩37,953 | ₩37,135 | ₩37,259 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,042 | ₩36,631 | ₩35,042 | ₩36,631 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩35,884 | ₩36,244 | ₩35,189 | ₩35,349 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,059 | ₩37,406 | ₩36,030 | ₩36,725 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,140 | ₩38,140 | ₩37,393 | ₩37,767 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,680 | ₩37,927 | ₩36,685 | ₩37,566 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,434 | ₩39,396 | ₩38,434 | ₩39,302 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,194 | ₩38,888 | ₩38,194 | ₩38,875 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,182 | ₩39,342 | ₩37,994 | ₩38,902 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,142 | ₩39,663 | ₩39,142 | ₩39,382 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩37,927 | ₩38,808 | ₩37,900 | ₩38,661 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,595 | ₩38,661 | ₩38,007 | ₩38,234 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,553 | ₩38,461 | ₩37,553 | ₩38,461 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,112 | ₩37,606 | ₩37,059 | ₩37,606 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,286 | ₩37,726 | ₩37,166 | ₩37,266 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,444 | ₩37,292 | ₩36,338 | ₩36,912 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,431 | ₩37,219 | ₩36,050 | ₩36,898 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,593 | ₩37,913 | ₩36,618 | ₩36,685 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,379 | ₩37,393 | ₩36,446 | ₩37,259 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,845 | ₩36,845 | ₩36,204 | ₩36,257 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,498 | ₩37,306 | ₩36,498 | ₩37,032 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,630 | ₩36,444 | ₩35,496 | ₩36,444 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,241 | ₩35,069 | ₩34,188 | ₩34,548 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩35,977 | ₩36,244 | ₩34,254 | ₩35,122 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,311 | ₩36,311 | ₩34,894 | ₩35,552 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,775 | ₩35,683 | ₩34,775 | ₩35,416 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,044 | ₩36,501 | ₩34,567 | ₩34,668 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,525 | ₩36,538 | ₩35,336 | ₩36,124 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,444 | ₩36,444 | ₩36,030 | ₩36,151 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,071 | ₩36,458 | ₩36,071 | ₩36,431 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,657 | ₩36,017 | ₩35,550 | ₩35,550 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,071 | ₩36,071 | ₩35,470 | ₩35,697 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,418 | ₩36,418 | ₩35,830 | ₩36,169 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,710 | ₩36,044 | ₩35,389 | ₩35,870 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,109 | ₩35,737 | ₩35,109 | ₩35,389 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩35,857 | ₩35,857 | ₩35,256 | ₩35,563 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,470 | ₩35,616 | ₩35,296 | ₩35,296 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,202 | ₩35,483 | ₩34,441 | ₩34,829 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,229 | ₩35,640 | ₩35,176 | ₩35,323 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩34,979 | ₩35,122 | ₩34,822 | ₩35,082 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,268 | ₩34,855 | ₩34,268 | ₩34,708 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,788 | ₩34,788 | ₩33,800 | ₩34,049 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,695 | ₩35,162 | ₩34,602 | ₩34,995 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,134 | ₩35,015 | ₩34,121 | ₩35,014 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,226 | ₩34,226 | ₩33,864 | ₩33,971 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,711 | ₩33,947 | ₩33,571 | ₩33,894 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩33,894 | ₩33,894 | ₩33,360 | ₩33,400 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩33,920 | ₩34,041 | ₩33,792 | ₩33,792 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩34,014 | ₩34,041 | ₩33,600 | ₩33,967 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,455 | ₩34,455 | ₩34,241 | ₩34,286 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,475 | ₩34,588 | ₩34,441 | ₩34,489 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,201 | ₩34,361 | ₩33,907 | ₩34,342 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,401 | ₩34,401 | ₩34,001 | ₩34,301 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,705 | ₩33,827 | ₩32,705 | ₩33,774 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,305 | ₩32,705 | ₩32,198 | ₩32,398 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,518 | ₩32,518 | ₩31,320 | ₩31,356 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,358 | ₩32,465 | ₩31,917 | ₩32,302 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩32,892 | ₩32,892 | ₩32,358 | ₩32,358 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,348 | ₩34,348 | ₩32,317 | ₩32,569 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,097 | ₩34,588 | ₩33,692 | ₩34,588 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,814 | ₩34,521 | ₩33,707 | ₩34,361 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,667 | ₩34,134 | ₩33,667 | ₩33,987 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,466 | ₩33,627 | ₩33,400 | ₩33,518 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,306 | ₩33,306 | ₩33,026 | ₩33,279 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,545 | ₩32,932 | ₩32,430 | ₩32,825 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,211 | ₩32,491 | ₩32,052 | ₩32,442 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩32,946 | ₩32,970 | ₩32,431 | ₩32,431 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩31,957 | ₩32,251 | ₩31,904 | ₩32,231 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,078 | ₩32,251 | ₩32,011 | ₩32,206 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,356 | ₩31,931 | ₩31,356 | ₩31,756 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,555 | ₩31,049 | ₩30,248 | ₩31,023 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩29,994 | ₩30,846 | ₩29,994 | ₩30,846 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩29,006 | ₩29,399 | ₩28,098 | ₩29,206 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,610 | ₩31,610 | ₩28,872 | ₩28,979 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,169 | ₩31,169 | ₩30,097 | ₩30,702 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,795 | ₩30,956 | ₩30,315 | ₩30,528 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,637 | ₩32,064 | ₩30,782 | ₩31,096 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,488 | ₩32,285 | ₩30,447 | ₩31,730 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩32,999 | ₩32,999 | ₩31,316 | ₩31,557 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,235 | ₩33,453 | ₩33,012 | ₩33,223 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,680 | ₩33,680 | ₩32,755 | ₩32,932 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,466 | ₩34,134 | ₩33,466 | ₩33,934 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,638 | ₩32,705 | ₩31,610 | ₩32,705 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,274 | ₩34,274 | ₩33,026 | ₩33,139 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,667 | ₩34,535 | ₩33,667 | ₩34,348 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩34,001 | ₩34,297 | ₩33,493 | ₩33,589 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,309 | ₩35,309 | ₩34,642 | ₩35,002 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,096 | ₩35,376 | ₩34,698 | ₩34,883 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,096 | ₩35,283 | ₩34,602 | ₩34,655 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,122 | ₩35,416 | ₩34,855 | ₩35,283 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,588 | ₩34,735 | ₩34,374 | ₩34,623 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,495 | ₩34,588 | ₩34,214 | ₩34,580 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,827 | ₩34,121 | ₩33,827 | ₩34,021 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,198 | ₩33,159 | ₩32,198 | ₩33,078 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩32,905 | ₩32,972 | ₩31,712 | ₩32,248 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,745 | ₩32,812 | ₩32,637 | ₩32,678 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,147 | ₩33,506 | ₩33,147 | ₩33,370 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,039 | ₩33,238 | ₩32,552 | ₩32,951 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,547 | ₩34,047 | ₩33,199 | ₩33,365 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,119 | ₩33,440 | ₩32,946 | ₩33,239 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,051 | ₩32,879 | ₩31,678 | ₩32,465 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,358 | ₩32,451 | ₩32,144 | ₩32,451 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,092 | ₩33,092 | ₩31,450 | ₩31,450 | -4.96% | 1.5만 |
|---|