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 | ₩47,785 | ₩48,108 | ₩47,476 | ₩47,959 | +0.36% | 1.6만 |
| 2026.10.08 | ₩47,530 | ₩47,929 | ₩47,262 | ₩47,463 | -0.14% | 2.5만 |
| 2026.10.07 | ₩47,449 | ₩47,905 | ₩47,302 | ₩47,901 | +0.95% | 3.6만 |
| 2026.10.06 | ₩48,148 | ₩48,254 | ₩47,959 | ₩47,959 | -0.39% | 2.3만 |
| 2026.10.05 | ₩47,356 | ₩47,691 | ₩47,061 | ₩47,614 | +0.55% | 1.7만 |
| 2026.10.02 | ₩46,900 | ₩47,543 | ₩46,866 | ₩47,476 | +1.23% | 2.9만 |
| 2026.10.01 | ₩46,069 | ₩46,563 | ₩45,852 | ₩46,484 | +0.90% | 4.2만 |
| 2026.09.30 | ₩45,895 | ₩46,116 | ₩45,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,869 |
| -0.06% |
| 1.1만 |
| 2026.09.29 | ₩46,242 | ₩46,242 | ₩45,372 | ₩45,573 | -1.45% | 1.1만 |
|---|
| 2026.09.28 | ₩45,573 | ₩45,787 | ₩45,278 | ₩45,560 | -0.03% | 2.9만 |
|---|
| 2026.09.25 | ₩46,156 | ₩46,216 | ₩45,801 | ₩46,076 | -0.17% | 1.9만 |
|---|
| 2026.09.24 | ₩45,198 | ₩45,466 | ₩45,184 | ₩45,332 | +0.30% | 7.2만 |
|---|
| 2026.09.23 | ₩45,747 | ₩45,787 | ₩45,332 | ₩45,586 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩45,305 | ₩45,707 | ₩45,305 | ₩45,586 | +0.62% | 1.2만 |
|---|
| 2026.09.21 | ₩45,157 | ₩45,558 | ₩44,930 | ₩45,372 | +0.47% | 4.5만 |
|---|
| 2026.09.18 | ₩44,742 | ₩44,916 | ₩44,514 | ₩44,875 | +0.30% | 1.5만 |
|---|
| 2026.09.17 | ₩44,353 | ₩44,849 | ₩44,058 | ₩44,635 | +0.63% | 2만 |
|---|
| 2026.09.16 | ₩43,844 | ₩44,166 | ₩43,402 | ₩43,656 | -0.43% | 1.5만 |
|---|
| 2026.09.15 | ₩43,522 | ₩43,830 | ₩43,509 | ₩43,536 | +0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩43,589 | ₩43,884 | ₩43,273 | ₩43,495 | -0.22% | 2만 |
|---|
| 2026.09.11 | ₩44,286 | ₩44,795 | ₩44,286 | ₩44,509 | +0.50% | 1.9만 |
|---|
| 2026.09.10 | ₩44,099 | ₩44,581 | ₩43,959 | ₩43,959 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩44,608 | ₩45,097 | ₩44,608 | ₩44,849 | +0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩44,045 | ₩44,454 | ₩43,884 | ₩44,273 | +0.52% | 2.3만 |
|---|
| 2026.09.04 | ₩42,812 | ₩43,750 | ₩42,812 | ₩43,683 | +2.04% | 7.9천 |
|---|
| 2026.09.03 | ₩42,678 | ₩43,040 | ₩42,115 | ₩42,852 | +0.41% | 1.9만 |
|---|
| 2026.09.02 | ₩41,820 | ₩42,537 | ₩41,739 | ₩42,439 | +1.48% | 1.1만 |
|---|
| 2026.09.01 | ₩41,753 | ₩41,994 | ₩41,404 | ₩41,646 | -0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩42,249 | ₩42,396 | ₩41,927 | ₩42,163 | -0.20% | 2.7만 |
|---|
| 2026.08.28 | ₩42,597 | ₩42,892 | ₩42,115 | ₩42,115 | -1.13% | 1.4만 |
|---|
| 2026.08.27 | ₩42,906 | ₩42,906 | ₩42,369 | ₩42,731 | -0.41% | 2.7만 |
|---|
| 2026.08.26 | ₩42,101 | ₩42,751 | ₩42,101 | ₩42,624 | +1.24% | 3만 |
|---|
| 2026.08.25 | ₩42,329 | ₩42,436 | ₩41,994 | ₩42,182 | -0.35% | 4.4만 |
|---|
| 2026.08.24 | ₩42,423 | ₩42,423 | ₩41,418 | ₩41,726 | -1.64% | 1.8만 |
|---|
| 2026.08.21 | ₩42,946 | ₩42,946 | ₩42,477 | ₩42,825 | -0.28% | 2.2만 |
|---|
| 2026.08.20 | ₩42,517 | ₩43,057 | ₩42,436 | ₩42,611 | +0.22% | 4.6만 |
|---|
| 2026.08.19 | ₩44,326 | ₩44,326 | ₩42,576 | ₩42,778 | -3.49% | 4.6만 |
|---|
| 2026.08.18 | ₩44,447 | ₩45,090 | ₩43,603 | ₩44,112 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩45,251 | ₩45,600 | ₩45,104 | ₩45,506 | +0.56% | 3.6만 |
|---|
| 2026.08.14 | ₩44,447 | ₩44,742 | ₩44,143 | ₩44,737 | +0.65% | 1.8만 |
|---|
| 2026.08.13 | ₩43,696 | ₩44,715 | ₩43,696 | ₩44,219 | +1.20% | 3만 |
|---|
| 2026.08.12 | ₩43,147 | ₩43,569 | ₩43,147 | ₩43,460 | +0.73% | 3.6만 |
|---|
| 2026.08.11 | ₩42,222 | ₩42,376 | ₩42,101 | ₩42,203 | -0.04% | 3.5만 |
|---|
| 2026.08.10 | ₩42,088 | ₩42,865 | ₩42,088 | ₩42,276 | +0.45% | 9.1천 |
|---|
| 2026.08.07 | ₩42,906 | ₩42,906 | ₩41,324 | ₩42,040 | -2.02% | 5.2만 |
|---|
| 2026.08.06 | ₩42,316 | ₩43,254 | ₩41,753 | ₩42,503 | +0.44% | 4.2만 |
|---|
| 2026.08.05 | ₩44,755 | ₩45,198 | ₩43,830 | ₩43,830 | -2.07% | 19.6만 |
|---|
| 2026.08.04 | ₩43,911 | ₩44,875 | ₩43,482 | ₩44,568 | +1.50% | 6.1만 |
|---|
| 2026.08.03 | ₩41,176 | ₩43,040 | ₩40,681 | ₩42,758 | +3.84% | 3.6만 |
|---|
| 2026.07.31 | ₩43,522 | ₩43,723 | ₩41,817 | ₩41,927 | -3.66% | 1.7만 |
|---|
| 2026.07.30 | ₩40,627 | ₩42,088 | ₩40,627 | ₩42,008 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩40,788 | ₩40,788 | ₩38,576 | ₩38,643 | -5.26% | 8.3만 |
|---|
| 2026.07.28 | ₩41,726 | ₩41,726 | ₩39,434 | ₩40,935 | -1.90% | 4.3만 |
|---|
| 2026.07.27 | ₩44,594 | ₩44,594 | ₩41,778 | ₩43,093 | -3.37% | 2.7만 |
|---|
| 2026.07.24 | ₩45,492 | ₩45,492 | ₩43,987 | ₩44,120 | -3.02% | 2.4만 |
|---|
| 2026.07.23 | ₩45,332 | ₩46,551 | ₩45,332 | ₩45,720 | +0.86% | 2.5만 |
|---|
| 2026.07.22 | ₩44,715 | ₩46,189 | ₩44,715 | ₩45,761 | +2.34% | 1.8만 |
|---|
| 2026.07.21 | ₩44,594 | ₩45,747 | ₩44,487 | ₩45,546 | +2.13% | 3.1만 |
|---|
| 2026.07.20 | ₩43,281 | ₩43,897 | ₩42,772 | ₩42,772 | -1.18% | 2.4만 |
|---|
| 2026.07.17 | ₩41,150 | ₩43,187 | ₩40,372 | ₩42,423 | +3.09% | 2.4만 |
|---|
| 2026.07.16 | ₩43,326 | ₩43,536 | ₩42,142 | ₩42,517 | -1.87% | 5.4만 |
|---|
| 2026.07.15 | ₩46,029 | ₩46,029 | ₩43,187 | ₩44,393 | -3.55% | 5.7만 |
|---|
| 2026.07.14 | ₩46,685 | ₩46,779 | ₩45,774 | ₩45,929 | -1.62% | 2만 |
|---|
| 2026.07.13 | ₩45,546 | ₩45,787 | ₩44,688 | ₩44,930 | -1.35% | 4.8만 |
|---|
| 2026.07.10 | ₩46,659 | ₩46,860 | ₩46,110 | ₩46,645 | -0.03% | 3만 |
|---|
| 2026.07.09 | ₩47,034 | ₩47,751 | ₩46,919 | ₩46,994 | -0.09% | 3.6만 |
|---|
| 2026.07.08 | ₩43,911 | ₩45,305 | ₩43,911 | ₩45,291 | +3.14% | 3.9만 |
|---|
| 2026.07.07 | ₩44,594 | ₩44,836 | ₩43,066 | ₩44,313 | -0.63% | 11만 |
|---|
| 2026.07.06 | ₩46,055 | ₩47,411 | ₩46,055 | ₩46,149 | +0.20% | 3.3만 |
|---|
| 2026.07.02 | ₩47,691 | ₩48,033 | ₩44,404 | ₩45,104 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩48,803 | ₩48,864 | ₩47,718 | ₩47,825 | -2.00% | 7.5만 |
|---|
| 2026.06.30 | ₩48,656 | ₩50,304 | ₩48,656 | ₩50,264 | +3.31% | 5.9만 |
|---|
| 2026.06.29 | ₩49,058 | ₩49,527 | ₩46,096 | ₩48,830 | -0.46% | 6.2만 |
|---|
| 2026.06.26 | ₩48,776 | ₩48,776 | ₩47,624 | ₩48,254 | -1.07% | 6.9만 |
|---|
| 2026.06.25 | ₩50,626 | ₩50,841 | ₩48,843 | ₩50,130 | -0.98% | 7만 |
|---|
| 2026.06.24 | ₩48,870 | ₩49,299 | ₩47,711 | ₩48,589 | -0.58% | 6.4만 |
|---|
| 2026.06.23 | ₩48,669 | ₩49,460 | ₩48,146 | ₩48,642 | -0.06% | 10만 |
|---|
| 2026.06.22 | ₩50,881 | ₩51,511 | ₩50,546 | ₩51,511 | +1.24% | 10.1만 |
|---|
| 2026.06.18 | ₩50,693 | ₩50,841 | ₩49,983 | ₩50,090 | -1.19% | 5.4만 |
|---|
| 2026.06.17 | ₩49,794 | ₩50,666 | ₩49,125 | ₩49,299 | -0.99% | 7만 |
|---|
| 2026.06.16 | ₩50,264 | ₩50,908 | ₩48,964 | ₩49,031 | -2.45% | 3.1만 |
|---|
| 2026.06.15 | ₩50,291 | ₩50,626 | ₩49,802 | ₩50,170 | -0.24% | 14.5만 |
|---|
| 2026.06.12 | ₩47,516 | ₩48,629 | ₩47,344 | ₩48,348 | +1.75% | 3.8만 |
|---|
| 2026.06.11 | ₩45,412 | ₩47,329 | ₩45,157 | ₩47,329 | +4.22% | 4.3만 |
|---|
| 2026.06.10 | ₩45,318 | ₩46,538 | ₩44,661 | ₩44,854 | -1.02% | 12.5만 |
|---|
| 2026.06.09 | ₩47,718 | ₩47,771 | ₩43,656 | ₩45,868 | -3.88% | 12.3만 |
|---|
| 2026.06.08 | ₩47,248 | ₩47,625 | ₩46,403 | ₩46,865 | -0.81% | 5.3만 |
|---|
| 2026.06.05 | ₩48,629 | ₩48,629 | ₩45,868 | ₩46,037 | -5.33% | 10.3만 |
|---|
| 2026.06.04 | ₩49,192 | ₩50,291 | ₩48,267 | ₩49,914 | +1.47% | 6.5만 |
|---|
| 2026.06.03 | ₩50,934 | ₩51,430 | ₩50,264 | ₩50,774 | -0.32% | 4.6만 |
|---|
| 2026.06.02 | ₩49,661 | ₩50,867 | ₩49,661 | ₩50,760 | +2.21% | 7.7만 |
|---|
| 2026.06.01 | ₩48,388 | ₩49,554 | ₩48,187 | ₩49,286 | +1.86% | 5.2만 |
|---|
| 2026.05.29 | ₩49,205 | ₩49,205 | ₩48,187 | ₩48,857 | -0.71% | 5.5만 |
|---|
| 2026.05.28 | ₩49,286 | ₩49,554 | ₩48,314 | ₩49,004 | -0.57% | 6만 |
|---|
| 2026.05.27 | ₩49,661 | ₩49,661 | ₩48,334 | ₩49,098 | -1.13% | 6.2만 |
|---|
| 2026.05.26 | ₩47,852 | ₩49,232 | ₩47,852 | ₩49,058 | +2.52% | 9.8만 |
|---|
| 2026.05.22 | ₩47,235 | ₩47,255 | ₩46,665 | ₩46,857 | -0.80% | 6.3만 |
|---|
| 2026.05.21 | ₩45,492 | ₩46,954 | ₩45,492 | ₩46,605 | +2.45% | 4.5만 |
|---|
| 2026.05.20 | ₩45,680 | ₩45,868 | ₩45,358 | ₩45,747 | +0.15% | 4.3만 |
|---|
| 2026.05.19 | ₩44,715 | ₩45,573 | ₩43,830 | ₩45,010 | +0.66% | 5만 |
|---|
| 2026.05.18 | ₩47,208 | ₩47,289 | ₩44,879 | ₩45,546 | -3.52% | 9.1만 |
|---|
| 2026.05.15 | ₩47,235 | ₩47,382 | ₩46,458 | ₩47,047 | -0.40% | 5만 |
|---|
| 2026.05.14 | ₩48,388 | ₩48,770 | ₩48,120 | ₩48,455 | +0.14% | 6.4만 |
|---|
| 2026.05.13 | ₩48,589 | ₩48,971 | ₩47,583 | ₩48,642 | +0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩47,865 | ₩47,959 | ₩46,042 | ₩47,624 | -0.50% | 13.5만 |
|---|
| 2026.05.11 | ₩47,449 | ₩48,790 | ₩47,449 | ₩48,482 | +2.18% | 13.8만 |
|---|
| 2026.05.08 | ₩46,297 | ₩46,967 | ₩46,230 | ₩46,967 | +1.45% | 6.5만 |
|---|
| 2026.05.07 | ₩46,860 | ₩46,873 | ₩44,956 | ₩45,546 | -2.80% | 8만 |
|---|
| 2026.05.06 | ₩47,718 | ₩47,718 | ₩45,838 | ₩47,021 | -1.46% | 9.7만 |
|---|
| 2026.05.05 | ₩45,010 | ₩46,042 | ₩45,010 | ₩45,546 | +1.19% | 7.8만 |
|---|
| 2026.05.04 | ₩44,407 | ₩44,648 | ₩44,031 | ₩44,273 | -0.30% | 10만 |
|---|
| 2026.05.01 | ₩43,402 | ₩44,380 | ₩43,257 | ₩43,911 | +1.17% | 4.2만 |
|---|
| 2026.04.30 | ₩42,369 | ₩43,710 | ₩42,034 | ₩43,469 | +2.59% | 4.4만 |
|---|
| 2026.04.29 | ₩41,860 | ₩42,101 | ₩41,176 | ₩41,445 | -0.99% | 2.4만 |
|---|
| 2026.04.28 | ₩41,780 | ₩42,510 | ₩40,841 | ₩41,341 | -1.05% | 4.7만 |
|---|
| 2026.04.27 | ₩43,857 | ₩43,857 | ₩42,684 | ₩43,442 | -0.95% | 4.5만 |
|---|
| 2026.04.24 | ₩43,549 | ₩44,246 | ₩43,147 | ₩43,844 | +0.68% | 6만 |
|---|
| 2026.04.23 | ₩42,731 | ₩43,562 | ₩42,410 | ₩43,107 | +0.88% | 4.7만 |
|---|
| 2026.04.22 | ₩42,745 | ₩42,852 | ₩41,847 | ₩42,745 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩42,651 | ₩42,959 | ₩41,887 | ₩41,981 | -1.57% | 4.1만 |
|---|
| 2026.04.20 | ₩42,517 | ₩42,731 | ₩42,041 | ₩42,490 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩42,517 | ₩42,651 | ₩42,182 | ₩42,477 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩41,150 | ₩41,766 | ₩41,150 | ₩41,726 | +1.40% | 3.9만 |
|---|
| 2026.04.15 | ₩41,820 | ₩41,820 | ₩40,560 | ₩41,351 | -1.12% | 5.4만 |
|---|
| 2026.04.14 | ₩42,075 | ₩42,075 | ₩41,096 | ₩41,994 | -0.19% | 5.4만 |
|---|
| 2026.04.13 | ₩41,002 | ₩41,619 | ₩40,520 | ₩41,619 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩40,895 | ₩41,565 | ₩40,721 | ₩41,297 | +0.98% | 3.6만 |
|---|
| 2026.04.09 | ₩40,587 | ₩41,324 | ₩40,359 | ₩40,828 | +0.59% | 5.5만 |
|---|
| 2026.04.08 | ₩39,733 | ₩40,453 | ₩39,541 | ₩40,372 | +1.61% | 16.3만 |
|---|
| 2026.04.07 | ₩36,927 | ₩37,651 | ₩36,592 | ₩37,651 | +1.96% | 2.2만 |
|---|
| 2026.04.06 | ₩37,182 | ₩37,403 | ₩36,834 | ₩37,155 | -0.07% | 1.8만 |
|---|
| 2026.04.02 | ₩35,654 | ₩37,091 | ₩35,654 | ₩37,075 | +3.98% | 7.5천 |
|---|
| 2026.04.01 | ₩36,365 | ₩37,142 | ₩36,271 | ₩36,726 | +1.00% | 2.4만 |
|---|
| 2026.03.31 | ₩35,279 | ₩35,842 | ₩34,971 | ₩35,761 | +1.37% | 7.6천 |
|---|
| 2026.03.30 | ₩36,029 | ₩36,029 | ₩34,153 | ₩34,327 | -4.72% | 5만 |
|---|
| 2026.03.27 | ₩35,346 | ₩35,815 | ₩35,319 | ₩35,413 | +0.19% | 1.7만 |
|---|
| 2026.03.26 | ₩36,552 | ₩36,552 | ₩35,319 | ₩35,339 | -3.32% | 21.1만 |
|---|
| 2026.03.25 | ₩37,370 | ₩37,488 | ₩36,914 | ₩37,115 | -0.68% | 2만 |
|---|
| 2026.03.24 | ₩36,110 | ₩36,994 | ₩36,110 | ₩36,981 | +2.41% | 7.9천 |
|---|
| 2026.03.23 | ₩36,365 | ₩37,142 | ₩36,150 | ₩36,297 | -0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩37,370 | ₩37,370 | ₩35,533 | ₩35,735 | -4.38% | 1.8만 |
|---|
| 2026.03.19 | ₩36,297 | ₩37,584 | ₩36,297 | ₩37,383 | +2.99% | 1.2만 |
|---|
| 2026.03.18 | ₩37,464 | ₩37,738 | ₩37,129 | ₩37,142 | -0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩36,914 | ₩37,350 | ₩36,740 | ₩37,350 | +1.18% | 2.5만 |
|---|
| 2026.03.16 | ₩37,142 | ₩37,343 | ₩36,713 | ₩36,834 | -0.83% | 2.1만 |
|---|
| 2026.03.13 | ₩36,659 | ₩36,901 | ₩36,150 | ₩36,158 | -1.37% | 1.1만 |
|---|
| 2026.03.12 | ₩36,673 | ₩36,780 | ₩36,163 | ₩36,332 | -0.93% | 1만 |
|---|
| 2026.03.11 | ₩37,383 | ₩37,557 | ₩36,968 | ₩37,289 | -0.25% | 1.2만 |
|---|
| 2026.03.10 | ₩37,289 | ₩38,094 | ₩37,272 | ₩37,397 | +0.29% | 6.4만 |
|---|
| 2026.03.09 | ₩35,172 | ₩36,767 | ₩35,172 | ₩36,767 | +4.54% | 15.1만 |
|---|
| 2026.03.06 | ₩36,016 | ₩36,378 | ₩35,319 | ₩35,480 | -1.49% | 1.8만 |
|---|
| 2026.03.05 | ₩37,196 | ₩37,544 | ₩36,163 | ₩36,860 | -0.90% | 2.3만 |
|---|
| 2026.03.04 | ₩38,281 | ₩38,281 | ₩37,531 | ₩37,906 | -0.98% | 2.1만 |
|---|
| 2026.03.03 | ₩37,819 | ₩38,067 | ₩36,820 | ₩37,705 | -0.30% | 3.8만 |
|---|
| 2026.03.02 | ₩38,576 | ₩39,541 | ₩38,576 | ₩39,447 | +2.26% | 2.7만 |
|---|
| 2026.02.27 | ₩38,335 | ₩39,032 | ₩38,335 | ₩39,018 | +1.78% | 1.7만 |
|---|
| 2026.02.26 | ₩39,327 | ₩39,488 | ₩38,134 | ₩39,045 | -0.72% | 4.5만 |
|---|
| 2026.02.25 | ₩39,287 | ₩39,809 | ₩39,287 | ₩39,528 | +0.61% | 3만 |
|---|
| 2026.02.24 | ₩38,067 | ₩38,951 | ₩38,040 | ₩38,804 | +1.94% | 2.8만 |
|---|
| 2026.02.23 | ₩38,737 | ₩38,804 | ₩38,147 | ₩38,375 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩37,691 | ₩38,603 | ₩37,691 | ₩38,603 | +2.42% | 2.8만 |
|---|
| 2026.02.19 | ₩37,249 | ₩37,745 | ₩37,196 | ₩37,745 | +1.33% | 4.6천 |
|---|
| 2026.02.18 | ₩37,423 | ₩37,866 | ₩37,303 | ₩37,403 | -0.05% | 2.3만 |
|---|
| 2026.02.17 | ₩36,579 | ₩37,430 | ₩36,472 | ₩37,048 | +1.28% | 2.3만 |
|---|
| 2026.02.13 | ₩36,566 | ₩37,356 | ₩36,184 | ₩37,035 | +1.28% | 1.4만 |
|---|
| 2026.02.12 | ₩37,732 | ₩38,053 | ₩36,753 | ₩36,820 | -2.42% | 5.2만 |
|---|
| 2026.02.11 | ₩37,517 | ₩37,531 | ₩36,580 | ₩37,397 | -0.32% | 6.3천 |
|---|
| 2026.02.10 | ₩36,981 | ₩36,981 | ₩36,338 | ₩36,391 | -1.59% | 1.1만 |
|---|
| 2026.02.09 | ₩36,633 | ₩37,444 | ₩36,633 | ₩37,169 | +1.46% | 7.8천 |
|---|
| 2026.02.06 | ₩35,761 | ₩36,579 | ₩35,627 | ₩36,579 | +2.29% | 7.1천 |
|---|
| 2026.02.05 | ₩34,367 | ₩35,198 | ₩34,314 | ₩34,676 | +0.90% | 2.2만 |
|---|
| 2026.02.04 | ₩36,110 | ₩36,378 | ₩34,381 | ₩35,252 | -2.38% | 1.7만 |
|---|
| 2026.02.03 | ₩36,445 | ₩36,445 | ₩35,023 | ₩35,684 | -2.09% | 9.7천 |
|---|
| 2026.02.02 | ₩34,903 | ₩35,815 | ₩34,903 | ₩35,547 | +1.84% | 2만 |
|---|
| 2026.01.30 | ₩36,177 | ₩36,635 | ₩34,694 | ₩34,796 | -3.82% | 1.3만 |
|---|
| 2026.01.29 | ₩36,659 | ₩36,673 | ₩35,466 | ₩36,257 | -1.10% | 9.1천 |
|---|
| 2026.01.28 | ₩36,579 | ₩36,579 | ₩36,163 | ₩36,284 | -0.81% | 1.8만 |
|---|
| 2026.01.27 | ₩36,204 | ₩36,592 | ₩36,204 | ₩36,566 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩35,788 | ₩36,150 | ₩35,681 | ₩35,681 | -0.30% | 4.8천 |
|---|
| 2026.01.23 | ₩36,204 | ₩36,204 | ₩35,600 | ₩35,828 | -1.04% | 1.1만 |
|---|
| 2026.01.22 | ₩36,552 | ₩36,552 | ₩35,962 | ₩36,303 | -0.68% | 5.8천 |
|---|
| 2026.01.21 | ₩35,842 | ₩36,177 | ₩35,520 | ₩36,003 | +0.45% | 1.4만 |
|---|
| 2026.01.20 | ₩35,239 | ₩35,869 | ₩35,239 | ₩35,520 | +0.80% | 13.7만 |
|---|
| 2026.01.16 | ₩35,989 | ₩35,989 | ₩35,386 | ₩35,694 | -0.82% | 1.1만 |
|---|
| 2026.01.15 | ₩35,600 | ₩35,748 | ₩35,426 | ₩35,426 | -0.49% | 1.7만 |
|---|
| 2026.01.14 | ₩35,332 | ₩35,614 | ₩34,568 | ₩34,957 | -1.06% | 7.1천 |
|---|
| 2026.01.13 | ₩35,359 | ₩35,772 | ₩35,306 | ₩35,453 | +0.27% | 8.8천 |
|---|
| 2026.01.12 | ₩35,109 | ₩35,252 | ₩34,950 | ₩35,212 | +0.29% | 2.3만 |
|---|
| 2026.01.09 | ₩34,394 | ₩34,984 | ₩34,394 | ₩34,836 | +1.29% | 8.7천 |
|---|
| 2026.01.08 | ₩34,917 | ₩34,917 | ₩33,925 | ₩34,174 | -2.13% | 2.1만 |
|---|
| 2026.01.07 | ₩34,823 | ₩35,292 | ₩34,729 | ₩35,125 | +0.87% | 2만 |
|---|
| 2026.01.06 | ₩34,260 | ₩35,145 | ₩34,247 | ₩35,143 | +2.58% | 1.7만 |
|---|
| 2026.01.05 | ₩34,353 | ₩34,353 | ₩33,989 | ₩34,097 | -0.75% | 1.2만 |
|---|
| 2026.01.02 | ₩33,835 | ₩34,072 | ₩33,694 | ₩34,019 | +0.54% | 8천 |
|---|
| 2025.12.31 | ₩34,019 | ₩34,019 | ₩33,483 | ₩33,523 | -1.46% | 5.6천 |
|---|
| 2025.12.30 | ₩34,046 | ₩34,166 | ₩33,917 | ₩33,917 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩34,139 | ₩34,166 | ₩33,724 | ₩34,093 | -0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩34,582 | ₩34,582 | ₩34,367 | ₩34,413 | -0.49% | 52.4만 |
|---|
| 2025.12.24 | ₩34,602 | ₩34,716 | ₩34,568 | ₩34,617 | +0.04% | 5.1천 |
|---|
| 2025.12.23 | ₩34,327 | ₩34,488 | ₩34,032 | ₩34,469 | +0.41% | 9.2천 |
|---|
| 2025.12.22 | ₩34,528 | ₩34,528 | ₩34,126 | ₩34,428 | -0.29% | 1.6만 |
|---|
| 2025.12.19 | ₩32,826 | ₩33,952 | ₩32,826 | ₩33,898 | +3.27% | 2만 |
|---|
| 2025.12.18 | ₩32,424 | ₩32,826 | ₩32,317 | ₩32,518 | +0.29% | 8.8천 |
|---|
| 2025.12.17 | ₩32,638 | ₩32,638 | ₩31,436 | ₩31,472 | -3.57% | 8.6천 |
|---|
| 2025.12.16 | ₩32,477 | ₩32,585 | ₩32,035 | ₩32,421 | -0.17% | 49.1만 |
|---|
| 2025.12.15 | ₩33,014 | ₩33,014 | ₩32,477 | ₩32,477 | -1.62% | 2.2만 |
|---|
| 2025.12.12 | ₩34,475 | ₩34,475 | ₩32,436 | ₩32,689 | -5.18% | 48.8만 |
|---|
| 2025.12.11 | ₩34,223 | ₩34,716 | ₩33,816 | ₩34,716 | +1.44% | 23.2만 |
|---|
| 2025.12.10 | ₩33,938 | ₩34,649 | ₩33,831 | ₩34,488 | +1.62% | 1.7만 |
|---|
| 2025.12.09 | ₩33,791 | ₩34,260 | ₩33,791 | ₩34,113 | +0.95% | 1.6만 |
|---|
| 2025.12.08 | ₩33,590 | ₩33,751 | ₩33,523 | ₩33,642 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩33,429 | ₩33,429 | ₩33,148 | ₩33,402 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩32,665 | ₩33,054 | ₩32,550 | ₩32,947 | +0.86% | 2.5만 |
|---|
| 2025.12.03 | ₩32,330 | ₩32,611 | ₩32,170 | ₩32,562 | +0.72% | 8.1천 |
|---|
| 2025.12.02 | ₩33,067 | ₩33,091 | ₩32,551 | ₩32,551 | -1.56% | 21.8만 |
|---|
| 2025.12.01 | ₩32,075 | ₩32,370 | ₩32,022 | ₩32,350 | +0.86% | 1만 |
|---|
| 2025.11.28 | ₩32,196 | ₩32,370 | ₩32,129 | ₩32,325 | +0.40% | 7천 |
|---|
| 2025.11.26 | ₩31,472 | ₩32,048 | ₩31,472 | ₩31,873 | +1.27% | 4.3천 |
|---|
| 2025.11.25 | ₩30,668 | ₩31,164 | ₩30,360 | ₩31,137 | +1.53% | 1.3만 |
|---|
| 2025.11.24 | ₩30,105 | ₩30,960 | ₩30,105 | ₩30,960 | +2.84% | 5.4천 |
|---|
| 2025.11.21 | ₩29,113 | ₩29,507 | ₩28,202 | ₩29,314 | +0.69% | 1.4만 |
|---|
| 2025.11.20 | ₩31,727 | ₩31,727 | ₩28,979 | ₩29,086 | -8.32% | 2.3만 |
|---|
| 2025.11.19 | ₩31,284 | ₩31,284 | ₩30,208 | ₩30,815 | -1.50% | 1.7만 |
|---|
| 2025.11.18 | ₩30,909 | ₩31,070 | ₩30,427 | ₩30,641 | -0.87% | 1.3만 |
|---|
| 2025.11.17 | ₩31,754 | ₩32,183 | ₩30,896 | ₩31,211 | -1.71% | 1.4만 |
|---|
| 2025.11.14 | ₩30,601 | ₩32,404 | ₩30,559 | ₩31,847 | +4.07% | 1.6만 |
|---|
| 2025.11.13 | ₩33,121 | ₩33,121 | ₩31,432 | ₩31,673 | -4.37% | 9.2천 |
|---|
| 2025.11.12 | ₩33,358 | ₩33,577 | ₩33,134 | ₩33,346 | -0.04% | 9.6천 |
|---|
| 2025.11.11 | ₩33,804 | ₩33,804 | ₩32,876 | ₩33,054 | -2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩33,590 | ₩34,260 | ₩33,590 | ₩34,059 | +1.40% | 1만 |
|---|
| 2025.11.07 | ₩32,759 | ₩32,826 | ₩31,727 | ₩32,826 | +0.20% | 23.4만 |
|---|
| 2025.11.06 | ₩34,401 | ₩34,401 | ₩33,148 | ₩33,262 | -3.31% | 2.5만 |
|---|
| 2025.11.05 | ₩33,791 | ₩34,662 | ₩33,791 | ₩34,475 | +2.02% | 1.6만 |
|---|
| 2025.11.04 | ₩34,126 | ₩34,424 | ₩33,617 | ₩33,713 | -1.21% | 2.2만 |
|---|
| 2025.11.03 | ₩35,440 | ₩35,440 | ₩34,769 | ₩35,131 | -0.87% | 8.5천 |
|---|
| 2025.10.31 | ₩35,225 | ₩35,507 | ₩34,826 | ₩35,012 | -0.61% | 1.1만 |
|---|
| 2025.10.30 | ₩35,225 | ₩35,413 | ₩34,729 | ₩34,783 | -1.26% | 1.8만 |
|---|
| 2025.10.29 | ₩35,252 | ₩35,547 | ₩34,984 | ₩35,413 | +0.46% | 6.3만 |
|---|
| 2025.10.28 | ₩34,716 | ₩34,863 | ₩34,501 | ₩34,751 | +0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩34,622 | ₩34,716 | ₩34,341 | ₩34,708 | +0.25% | 3.9만 |
|---|
| 2025.10.24 | ₩33,952 | ₩34,247 | ₩33,952 | ₩34,146 | +0.57% | 3.1만 |
|---|
| 2025.10.23 | ₩32,317 | ₩33,282 | ₩32,317 | ₩33,200 | +2.73% | 4.1천 |
|---|
| 2025.10.22 | ₩33,027 | ₩33,094 | ₩31,829 | ₩32,367 | -2.00% | 3.9만 |
|---|
| 2025.10.21 | ₩32,866 | ₩32,933 | ₩32,758 | ₩32,799 | -0.20% | 3.4만 |
|---|
| 2025.10.20 | ₩33,270 | ₩33,630 | ₩33,270 | ₩33,493 | +0.67% | 9.3천 |
|---|
| 2025.10.17 | ₩33,161 | ₩33,361 | ₩32,672 | ₩33,073 | -0.27% | 2만 |
|---|
| 2025.10.16 | ₩33,670 | ₩34,173 | ₩33,322 | ₩33,488 | -0.54% | 1.6만 |
|---|
| 2025.10.15 | ₩33,241 | ₩33,563 | ₩33,067 | ₩33,362 | +0.36% | 2.1만 |
|---|
| 2025.10.14 | ₩32,169 | ₩33,000 | ₩31,795 | ₩32,585 | +1.29% | 22.8만 |
|---|
| 2025.10.13 | ₩32,477 | ₩32,571 | ₩32,263 | ₩32,571 | +0.29% | 2.4만 |
|---|
| 2025.10.10 | ₩33,215 | ₩33,215 | ₩31,566 | ₩31,566 | -4.96% | 1.5만 |
|---|