시장 데이터를 불러오는 중
전체 종목
SWP Growth & Income ETF 과거 주가
SWP Growth & Income ETF · SWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SWP Growth & Income ETF · SWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,987 | ₩36,987 | ₩36,839 | ₩36,947 | -0.11% | 9.9천 |
| 2026.10.08 | ₩36,693 | ₩36,772 | ₩36,618 | ₩36,724 | +0.08% | 1.9천 |
| 2026.10.07 | ₩36,732 | ₩36,853 | ₩36,732 | ₩36,755 | +0.06% | 9.9천 |
| 2026.10.06 | ₩37,093 | ₩37,148 | ₩37,067 | ₩37,108 | +0.04% | 5.7천 |
| 2026.10.05 | ₩36,665 | ₩36,920 | ₩36,665 | ₩36,806 | +0.38% | 3.5천 |
| 2026.10.02 | ₩36,611 | ₩36,718 | ₩36,559 | ₩36,645 | +0.09% | 8.5천 |
| 2026.10.01 | ₩36,398 | ₩36,398 | ₩36,088 | ₩36,316 | -0.22% | 5.7천 |
| 2026.09.30 | ₩36,423 | ₩36,584 | ₩36,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,272 |
| -0.42% |
| 3.5천 |
| 2026.09.29 | ₩36,544 | ₩36,544 | ₩36,343 | ₩36,470 | -0.20% | 8.2천 |
|---|
| 2026.09.28 | ₩37,295 | ₩37,403 | ₩37,295 | ₩37,315 | +0.05% | 1.8천 |
|---|
| 2026.09.25 | ₩37,309 | ₩37,523 | ₩37,309 | ₩37,503 | +0.52% | 900 |
|---|
| 2026.09.24 | ₩37,362 | ₩37,470 | ₩37,325 | ₩37,325 | -0.10% | 1.1천 |
|---|
| 2026.09.23 | ₩37,564 | ₩37,604 | ₩37,403 | ₩37,403 | -0.43% | 2.1천 |
|---|
| 2026.09.22 | ₩38,114 | ₩38,114 | ₩37,751 | ₩37,785 | -0.86% | 6.9천 |
|---|
| 2026.09.21 | ₩37,825 | ₩37,886 | ₩37,825 | ₩37,886 | +0.16% | 4.1천 |
|---|
| 2026.09.18 | ₩37,353 | ₩37,463 | ₩37,353 | ₩37,438 | +0.23% | 400 |
|---|
| 2026.09.17 | ₩37,463 | ₩37,523 | ₩37,443 | ₩37,468 | +0.01% | 1.7만 |
|---|
| 2026.09.16 | ₩37,564 | ₩37,631 | ₩37,215 | ₩37,222 | -0.91% | 1.3천 |
|---|
| 2026.09.15 | ₩37,698 | ₩37,698 | ₩37,470 | ₩37,529 | -0.45% | 1.1만 |
|---|
| 2026.09.14 | ₩37,852 | ₩37,879 | ₩37,644 | ₩37,817 | -0.09% | 7.2천 |
|---|
| 2026.09.11 | ₩37,886 | ₩37,899 | ₩37,819 | ₩37,895 | +0.02% | 2.5천 |
|---|
| 2026.09.10 | ₩37,537 | ₩37,751 | ₩37,519 | ₩37,607 | +0.19% | 1.2만 |
|---|
| 2026.09.09 | ₩37,899 | ₩37,966 | ₩37,819 | ₩37,883 | -0.04% | 7.1천 |
|---|
| 2026.09.08 | ₩38,302 | ₩38,302 | ₩38,073 | ₩38,110 | -0.50% | 3.4천 |
|---|
| 2026.09.04 | ₩38,369 | ₩38,369 | ₩38,328 | ₩38,335 | -0.09% | 8.6천 |
|---|
| 2026.09.03 | ₩38,302 | ₩38,463 | ₩38,302 | ₩38,463 | +0.42% | 6.9천 |
|---|
| 2026.09.02 | ₩38,033 | ₩38,308 | ₩38,033 | ₩38,147 | +0.30% | 3.9천 |
|---|
| 2026.09.01 | ₩38,073 | ₩38,201 | ₩38,020 | ₩38,031 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩38,302 | ₩38,409 | ₩38,244 | ₩38,331 | +0.08% | 1.9만 |
|---|
| 2026.08.28 | ₩38,637 | ₩38,664 | ₩38,543 | ₩38,550 | -0.23% | 1.1만 |
|---|
| 2026.08.27 | ₩38,731 | ₩38,731 | ₩38,597 | ₩38,630 | -0.26% | 5천 |
|---|
| 2026.08.26 | ₩38,637 | ₩38,689 | ₩38,570 | ₩38,689 | +0.14% | 1.7천 |
|---|
| 2026.08.25 | ₩38,650 | ₩38,738 | ₩38,650 | ₩38,738 | +0.23% | 1.1만 |
|---|
| 2026.08.24 | ₩38,751 | ₩38,791 | ₩38,691 | ₩38,760 | +0.02% | 7.1천 |
|---|
| 2026.08.21 | ₩38,798 | ₩38,798 | ₩38,624 | ₩38,740 | -0.15% | 4.3천 |
|---|
| 2026.08.20 | ₩38,664 | ₩38,664 | ₩38,422 | ₩38,483 | -0.47% | 4.4천 |
|---|
| 2026.08.19 | ₩39,147 | ₩39,147 | ₩38,901 | ₩38,901 | -0.63% | 600 |
|---|
| 2026.08.18 | ₩38,905 | ₩38,987 | ₩38,852 | ₩38,896 | -0.02% | 2천 |
|---|
| 2026.08.17 | ₩39,469 | ₩39,469 | ₩38,999 | ₩39,051 | -1.06% | 7.4천 |
|---|
| 2026.08.14 | ₩39,281 | ₩39,321 | ₩39,187 | ₩39,261 | -0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩39,415 | ₩39,442 | ₩39,368 | ₩39,368 | -0.12% | 2.2천 |
|---|
| 2026.08.12 | ₩39,247 | ₩39,320 | ₩39,086 | ₩39,261 | +0.03% | 5.6만 |
|---|
| 2026.08.11 | ₩39,355 | ₩39,415 | ₩39,290 | ₩39,290 | -0.16% | 9.4천 |
|---|
| 2026.08.10 | ₩39,294 | ₩39,388 | ₩39,214 | ₩39,320 | +0.06% | 8.7천 |
|---|
| 2026.08.07 | ₩38,986 | ₩39,294 | ₩38,986 | ₩39,249 | +0.67% | 6.3천 |
|---|
| 2026.08.06 | ₩39,415 | ₩39,415 | ₩38,972 | ₩39,039 | -0.95% | 7.8천 |
|---|
| 2026.08.05 | ₩38,959 | ₩39,120 | ₩38,959 | ₩39,072 | +0.29% | 2.3천 |
|---|
| 2026.08.04 | ₩38,744 | ₩38,865 | ₩38,731 | ₩38,848 | +0.27% | 8.3천 |
|---|
| 2026.08.03 | ₩38,087 | ₩38,476 | ₩38,087 | ₩38,444 | +0.94% | 4.4천 |
|---|
| 2026.07.31 | ₩37,671 | ₩38,047 | ₩37,671 | ₩38,040 | +0.98% | 7.6천 |
|---|
| 2026.07.30 | ₩37,845 | ₩38,073 | ₩37,845 | ₩38,022 | +0.47% | 5.5천 |
|---|
| 2026.07.29 | ₩37,812 | ₩37,939 | ₩37,698 | ₩37,698 | -0.30% | 9.1천 |
|---|
| 2026.07.28 | ₩37,845 | ₩38,275 | ₩37,845 | ₩38,154 | +0.82% | 1.9만 |
|---|
| 2026.07.27 | ₩37,765 | ₩37,845 | ₩37,751 | ₩37,825 | +0.16% | 3.7천 |
|---|
| 2026.07.24 | ₩37,564 | ₩37,591 | ₩37,483 | ₩37,530 | -0.09% | 3.2천 |
|---|
| 2026.07.23 | ₩37,168 | ₩37,269 | ₩37,168 | ₩37,246 | +0.21% | 3.8천 |
|---|
| 2026.07.22 | ₩37,483 | ₩37,523 | ₩37,470 | ₩37,510 | +0.07% | 2.5천 |
|---|
| 2026.07.21 | ₩37,362 | ₩37,599 | ₩37,362 | ₩37,537 | +0.47% | 3.9천 |
|---|
| 2026.07.20 | ₩37,523 | ₩37,523 | ₩37,295 | ₩37,349 | -0.46% | 6.6천 |
|---|
| 2026.07.17 | ₩37,698 | ₩37,698 | ₩37,403 | ₩37,497 | -0.53% | 1.2만 |
|---|
| 2026.07.16 | ₩37,778 | ₩37,866 | ₩37,684 | ₩37,798 | +0.05% | 2.3만 |
|---|
| 2026.07.15 | ₩37,671 | ₩37,765 | ₩37,631 | ₩37,658 | -0.04% | 5.3천 |
|---|
| 2026.07.14 | ₩37,416 | ₩37,470 | ₩37,362 | ₩37,396 | -0.05% | 5.9천 |
|---|
| 2026.07.13 | ₩38,194 | ₩38,194 | ₩37,792 | ₩37,812 | -1.00% | 1.3만 |
|---|
| 2026.07.10 | ₩37,939 | ₩38,100 | ₩37,886 | ₩38,040 | +0.27% | 6.5천 |
|---|
| 2026.07.09 | ₩37,577 | ₩37,926 | ₩37,497 | ₩37,925 | +0.92% | 1.5천 |
|---|
| 2026.07.08 | ₩37,832 | ₩37,832 | ₩37,684 | ₩37,757 | -0.20% | 6.1천 |
|---|
| 2026.07.07 | ₩38,154 | ₩38,154 | ₩38,060 | ₩38,087 | -0.18% | 3.1천 |
|---|
| 2026.07.06 | ₩37,859 | ₩38,060 | ₩37,859 | ₩38,060 | +0.53% | 4.1천 |
|---|
| 2026.07.02 | ₩37,886 | ₩37,886 | ₩37,537 | ₩37,825 | -0.16% | 3천 |
|---|
| 2026.07.01 | ₩37,497 | ₩37,698 | ₩37,472 | ₩37,472 | -0.06% | 7.1천 |
|---|
| 2026.06.30 | ₩37,295 | ₩37,443 | ₩37,255 | ₩37,385 | +0.24% | 2만 |
|---|
| 2026.06.29 | ₩37,738 | ₩37,738 | ₩37,362 | ₩37,452 | -0.76% | 5.2천 |
|---|
| 2026.06.26 | ₩37,980 | ₩38,302 | ₩37,980 | ₩38,275 | +0.78% | 6.8천 |
|---|
| 2026.06.25 | ₩38,342 | ₩38,342 | ₩37,933 | ₩37,933 | -1.07% | 1.2만 |
|---|
| 2026.06.24 | ₩38,154 | ₩38,234 | ₩38,087 | ₩38,111 | -0.11% | 3.5천 |
|---|
| 2026.06.23 | ₩38,275 | ₩38,382 | ₩38,181 | ₩38,243 | -0.08% | 3.6만 |
|---|
| 2026.06.22 | ₩38,436 | ₩38,436 | ₩38,181 | ₩38,208 | -0.59% | 1.4만 |
|---|
| 2026.06.18 | ₩38,375 | ₩38,570 | ₩38,375 | ₩38,461 | +0.22% | 7.4천 |
|---|
| 2026.06.17 | ₩38,852 | ₩38,892 | ₩38,369 | ₩38,408 | -1.14% | 4.3천 |
|---|
| 2026.06.16 | ₩39,039 | ₩39,039 | ₩38,892 | ₩38,917 | -0.31% | 1.3만 |
|---|
| 2026.06.15 | ₩38,945 | ₩39,013 | ₩38,838 | ₩38,838 | -0.28% | 7.2천 |
|---|
| 2026.06.12 | ₩38,395 | ₩38,590 | ₩38,369 | ₩38,520 | +0.32% | 2.8천 |
|---|
| 2026.06.11 | ₩37,993 | ₩38,449 | ₩37,859 | ₩38,379 | +1.02% | 2.1만 |
|---|
| 2026.06.10 | ₩38,315 | ₩38,369 | ₩38,116 | ₩38,116 | -0.52% | 1.2천 |
|---|
| 2026.06.09 | ₩38,878 | ₩38,878 | ₩38,100 | ₩38,536 | -0.88% | 500 |
|---|
| 2026.06.08 | ₩38,664 | ₩38,758 | ₩38,463 | ₩38,467 | -0.51% | 1.9천 |
|---|
| 2026.06.05 | ₩39,080 | ₩39,080 | ₩38,654 | ₩38,654 | -1.09% | 7.4천 |
|---|
| 2026.06.04 | ₩39,200 | ₩39,241 | ₩39,133 | ₩39,211 | +0.03% | 2.4천 |
|---|
| 2026.06.03 | ₩38,959 | ₩39,013 | ₩38,915 | ₩38,915 | -0.11% | 1.9만 |
|---|
| 2026.06.02 | ₩38,999 | ₩39,174 | ₩38,986 | ₩39,034 | +0.09% | 4.1천 |
|---|
| 2026.06.01 | ₩39,214 | ₩39,335 | ₩39,174 | ₩39,187 | -0.07% | 6.1천 |
|---|
| 2026.05.29 | ₩39,080 | ₩39,147 | ₩39,066 | ₩39,124 | +0.11% | 6.4천 |
|---|
| 2026.05.28 | ₩38,784 | ₩38,919 | ₩38,784 | ₩38,901 | +0.30% | 7.4천 |
|---|
| 2026.05.27 | ₩38,825 | ₩38,825 | ₩38,650 | ₩38,668 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩38,825 | ₩38,825 | ₩38,684 | ₩38,735 | -0.23% | 7.4천 |
|---|
| 2026.05.22 | ₩38,570 | ₩38,691 | ₩38,543 | ₩38,611 | +0.11% | 3.6만 |
|---|
| 2026.05.21 | ₩38,221 | ₩38,476 | ₩38,167 | ₩38,463 | +0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩37,845 | ₩38,154 | ₩37,845 | ₩38,149 | +0.80% | 3천 |
|---|
| 2026.05.19 | ₩38,047 | ₩38,060 | ₩37,749 | ₩37,749 | -0.78% | 1만 |
|---|
| 2026.05.18 | ₩37,926 | ₩38,014 | ₩37,832 | ₩38,014 | +0.23% | 4.1천 |
|---|
| 2026.05.15 | ₩38,127 | ₩38,141 | ₩38,072 | ₩38,072 | -0.14% | 800 |
|---|
| 2026.05.14 | ₩38,369 | ₩38,449 | ₩38,369 | ₩38,397 | +0.07% | 4.8천 |
|---|
| 2026.05.13 | ₩37,926 | ₩38,112 | ₩37,926 | ₩38,047 | +0.32% | 4.8천 |
|---|
| 2026.05.12 | ₩38,047 | ₩38,179 | ₩37,866 | ₩38,165 | +0.31% | 1.1천 |
|---|
| 2026.05.11 | ₩38,161 | ₩38,302 | ₩38,104 | ₩38,104 | -0.15% | 6.6천 |
|---|
| 2026.05.08 | ₩38,463 | ₩38,463 | ₩38,208 | ₩38,295 | -0.44% | 8.9천 |
|---|
| 2026.05.07 | ₩38,409 | ₩38,503 | ₩38,275 | ₩38,375 | -0.09% | 5.6천 |
|---|
| 2026.05.06 | ₩38,355 | ₩38,624 | ₩38,355 | ₩38,543 | +0.49% | 5.4만 |
|---|
| 2026.05.05 | ₩38,100 | ₩38,342 | ₩38,040 | ₩38,261 | +0.42% | 5.8만 |
|---|
| 2026.05.04 | ₩38,288 | ₩38,288 | ₩38,020 | ₩38,082 | -0.54% | 9.9천 |
|---|
| 2026.05.01 | ₩38,436 | ₩38,489 | ₩38,342 | ₩38,385 | -0.13% | 4.7만 |
|---|
| 2026.04.30 | ₩38,194 | ₩38,409 | ₩38,181 | ₩38,393 | +0.52% | 5.9만 |
|---|
| 2026.04.29 | ₩37,899 | ₩38,020 | ₩37,899 | ₩37,907 | +0.02% | 6.2만 |
|---|
| 2026.04.28 | ₩38,141 | ₩38,181 | ₩37,984 | ₩38,086 | -0.14% | 5.8천 |
|---|
| 2026.04.27 | ₩38,167 | ₩38,275 | ₩38,077 | ₩38,200 | +0.08% | 6.7천 |
|---|
| 2026.04.24 | ₩38,597 | ₩38,597 | ₩37,980 | ₩38,166 | -1.12% | 4.8천 |
|---|
| 2026.04.23 | ₩38,208 | ₩38,382 | ₩38,127 | ₩38,201 | -0.02% | 5.9천 |
|---|
| 2026.04.22 | ₩38,248 | ₩38,342 | ₩38,228 | ₩38,261 | +0.04% | 2.3천 |
|---|
| 2026.04.21 | ₩38,369 | ₩38,503 | ₩38,107 | ₩38,107 | -0.68% | 2.6만 |
|---|
| 2026.04.20 | ₩38,516 | ₩38,516 | ₩38,409 | ₩38,479 | -0.10% | 2.9만 |
|---|
| 2026.04.17 | ₩38,255 | ₩38,528 | ₩38,255 | ₩38,416 | +0.42% | 1.1만 |
|---|
| 2026.04.16 | ₩37,966 | ₩38,006 | ₩37,886 | ₩37,992 | +0.07% | 1.6만 |
|---|
| 2026.04.15 | ₩37,859 | ₩37,953 | ₩37,698 | ₩37,872 | +0.04% | 3만 |
|---|
| 2026.04.14 | ₩37,778 | ₩37,872 | ₩37,711 | ₩37,756 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩37,062 | ₩37,439 | ₩37,062 | ₩37,439 | +1.02% | 2천 |
|---|
| 2026.04.10 | ₩37,242 | ₩37,242 | ₩37,081 | ₩37,081 | -0.43% | 5.2천 |
|---|
| 2026.04.09 | ₩37,269 | ₩37,269 | ₩37,161 | ₩37,201 | -0.18% | 2.3천 |
|---|
| 2026.04.08 | ₩37,228 | ₩37,228 | ₩37,020 | ₩37,117 | -0.30% | 1.2만 |
|---|
| 2026.04.07 | ₩35,833 | ₩36,048 | ₩35,739 | ₩36,038 | +0.57% | 3.6천 |
|---|
| 2026.04.06 | ₩35,954 | ₩36,061 | ₩35,927 | ₩36,029 | +0.21% | 7.2천 |
|---|
| 2026.04.02 | ₩35,243 | ₩35,940 | ₩35,243 | ₩35,908 | +1.89% | 1.4만 |
|---|
| 2026.04.01 | ₩35,887 | ₩36,075 | ₩35,881 | ₩35,881 | -0.01% | 1만 |
|---|
| 2026.03.31 | ₩34,988 | ₩35,712 | ₩34,988 | ₩35,685 | +1.99% | 1.3만 |
|---|
| 2026.03.30 | ₩34,800 | ₩34,827 | ₩34,516 | ₩34,516 | -0.82% | 6.3천 |
|---|
| 2026.03.27 | ₩35,967 | ₩35,967 | ₩35,457 | ₩35,495 | -1.31% | 5.4천 |
|---|
| 2026.03.26 | ₩36,155 | ₩36,417 | ₩35,955 | ₩36,002 | -0.42% | 9.2천 |
|---|
| 2026.03.25 | ₩36,772 | ₩36,772 | ₩36,517 | ₩36,566 | -0.56% | 3.2천 |
|---|
| 2026.03.24 | ₩36,343 | ₩36,598 | ₩36,343 | ₩36,441 | +0.27% | 2.6천 |
|---|
| 2026.03.23 | ₩36,625 | ₩36,879 | ₩36,571 | ₩36,574 | -0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩36,423 | ₩36,423 | ₩36,034 | ₩36,060 | -1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩36,168 | ₩36,759 | ₩36,168 | ₩36,682 | +1.42% | 2.2만 |
|---|
| 2026.03.18 | ₩37,161 | ₩37,161 | ₩36,625 | ₩36,645 | -1.39% | 9천 |
|---|
| 2026.03.17 | ₩37,242 | ₩37,282 | ₩37,121 | ₩37,134 | -0.29% | 9.2만 |
|---|
| 2026.03.16 | ₩37,175 | ₩37,175 | ₩37,040 | ₩37,054 | -0.32% | 5.9천 |
|---|
| 2026.03.13 | ₩37,054 | ₩37,054 | ₩36,651 | ₩36,673 | -1.03% | 1.7만 |
|---|
| 2026.03.12 | ₩37,248 | ₩37,248 | ₩36,925 | ₩36,925 | -0.87% | 1.3만 |
|---|
| 2026.03.11 | ₩37,591 | ₩37,604 | ₩37,483 | ₩37,582 | -0.02% | 2.7천 |
|---|
| 2026.03.10 | ₩37,604 | ₩37,953 | ₩37,486 | ₩37,591 | -0.04% | 3.3천 |
|---|
| 2026.03.09 | ₩36,839 | ₩37,738 | ₩36,839 | ₩37,705 | +2.35% | 5.9천 |
|---|
| 2026.03.06 | ₩37,376 | ₩37,570 | ₩37,175 | ₩37,417 | +0.11% | 2.2만 |
|---|
| 2026.03.05 | ₩38,141 | ₩38,248 | ₩37,792 | ₩37,976 | -0.43% | 6.1천 |
|---|
| 2026.03.04 | ₩38,315 | ₩38,436 | ₩38,315 | ₩38,377 | +0.16% | 2.9천 |
|---|
| 2026.03.03 | ₩38,020 | ₩38,248 | ₩37,523 | ₩38,192 | +0.45% | 1.7만 |
|---|
| 2026.03.02 | ₩38,181 | ₩38,791 | ₩38,181 | ₩38,708 | +1.38% | 1.9만 |
|---|
| 2026.02.27 | ₩38,691 | ₩38,704 | ₩38,438 | ₩38,645 | -0.12% | 7.3천 |
|---|
| 2026.02.26 | ₩39,080 | ₩39,080 | ₩38,798 | ₩39,023 | -0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩39,006 | ₩39,076 | ₩38,825 | ₩39,076 | +0.18% | 4.3만 |
|---|
| 2026.02.24 | ₩38,583 | ₩38,852 | ₩38,516 | ₩38,811 | +0.59% | 1.8만 |
|---|
| 2026.02.23 | ₩39,214 | ₩39,214 | ₩38,516 | ₩38,552 | -1.69% | 1.5만 |
|---|
| 2026.02.20 | ₩38,677 | ₩39,133 | ₩38,677 | ₩39,077 | +1.03% | 2만 |
|---|
| 2026.02.19 | ₩38,932 | ₩38,972 | ₩38,815 | ₩38,911 | -0.06% | 6.2천 |
|---|
| 2026.02.18 | ₩39,120 | ₩39,160 | ₩38,932 | ₩39,029 | -0.23% | 1.5만 |
|---|
| 2026.02.17 | ₩38,905 | ₩38,905 | ₩38,583 | ₩38,829 | -0.20% | 1만 |
|---|
| 2026.02.13 | ₩38,771 | ₩39,013 | ₩38,771 | ₩38,821 | +0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩39,381 | ₩39,381 | ₩38,670 | ₩38,670 | -1.81% | 9.4천 |
|---|
| 2026.02.11 | ₩40,072 | ₩40,072 | ₩39,133 | ₩39,270 | -2.00% | 1.5만 |
|---|
| 2026.02.10 | ₩39,321 | ₩39,496 | ₩39,267 | ₩39,280 | -0.11% | 8.2천 |
|---|
| 2026.02.09 | ₩39,261 | ₩39,308 | ₩39,261 | ₩39,267 | +0.02% | 2.2천 |
|---|
| 2026.02.06 | ₩38,717 | ₩38,986 | ₩38,717 | ₩38,986 | +0.69% | 5.8천 |
|---|
| 2026.02.05 | ₩38,143 | ₩38,255 | ₩38,143 | ₩38,177 | +0.09% | 3천 |
|---|
| 2026.02.04 | ₩38,516 | ₩38,704 | ₩38,288 | ₩38,595 | +0.21% | 5.8천 |
|---|
| 2026.02.03 | ₩38,597 | ₩38,597 | ₩38,141 | ₩38,399 | -0.51% | 3.6천 |
|---|
| 2026.02.02 | ₩38,248 | ₩38,650 | ₩38,248 | ₩38,514 | +0.69% | 3.6만 |
|---|
| 2026.01.30 | ₩38,463 | ₩38,463 | ₩38,221 | ₩38,342 | -0.31% | 1.6천 |
|---|
| 2026.01.29 | ₩38,362 | ₩38,503 | ₩38,114 | ₩38,453 | +0.24% | 5.2만 |
|---|
| 2026.01.28 | ₩38,409 | ₩38,476 | ₩38,315 | ₩38,395 | -0.03% | 4.1천 |
|---|
| 2026.01.27 | ₩38,488 | ₩38,583 | ₩38,436 | ₩38,509 | +0.06% | 1.4만 |
|---|
| 2026.01.26 | ₩38,530 | ₩38,570 | ₩38,395 | ₩38,456 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩38,322 | ₩38,342 | ₩38,201 | ₩38,241 | -0.21% | 1.2만 |
|---|
| 2026.01.22 | ₩38,422 | ₩38,610 | ₩38,389 | ₩38,389 | -0.09% | 1.1만 |
|---|
| 2026.01.21 | ₩38,024 | ₩38,422 | ₩38,024 | ₩38,264 | +0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩38,449 | ₩38,449 | ₩37,825 | ₩37,836 | -1.59% | 2.3만 |
|---|
| 2026.01.16 | ₩38,771 | ₩38,838 | ₩38,637 | ₩38,747 | -0.06% | 1만 |
|---|
| 2026.01.15 | ₩38,543 | ₩38,704 | ₩38,543 | ₩38,577 | +0.09% | 9.4천 |
|---|
| 2026.01.14 | ₩38,328 | ₩38,395 | ₩38,151 | ₩38,362 | +0.09% | 7.2천 |
|---|
| 2026.01.13 | ₩38,945 | ₩38,945 | ₩38,382 | ₩38,412 | -1.37% | 2만 |
|---|
| 2026.01.12 | ₩38,328 | ₩38,441 | ₩38,279 | ₩38,441 | +0.29% | 2.6천 |
|---|
| 2026.01.09 | ₩38,181 | ₩38,338 | ₩38,181 | ₩38,338 | +0.41% | 3.8천 |
|---|
| 2026.01.08 | ₩37,819 | ₩37,966 | ₩37,819 | ₩37,918 | +0.26% | 3.7천 |
|---|
| 2026.01.07 | ₩38,530 | ₩38,530 | ₩37,843 | ₩37,852 | -1.76% | 4.2천 |
|---|
| 2026.01.06 | ₩37,684 | ₩38,198 | ₩37,684 | ₩38,198 | +1.36% | 2.5만 |
|---|
| 2026.01.05 | ₩37,899 | ₩38,033 | ₩37,832 | ₩37,899 | 0.00% | 1.2만 |
|---|
| 2026.01.02 | ₩37,497 | ₩37,617 | ₩37,497 | ₩37,588 | +0.24% | 2.5천 |
|---|
| 2025.12.31 | ₩37,255 | ₩37,510 | ₩37,255 | ₩37,267 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩37,269 | ₩37,631 | ₩37,269 | ₩37,506 | +0.64% | 13.9만 |
|---|
| 2025.12.29 | ₩38,717 | ₩38,717 | ₩38,493 | ₩38,535 | -0.47% | 4.9만 |
|---|
| 2025.12.26 | ₩38,516 | ₩38,811 | ₩38,516 | ₩38,724 | +0.54% | 7만 |
|---|
| 2025.12.24 | ₩38,752 | ₩38,811 | ₩38,583 | ₩38,731 | -0.06% | 8.6천 |
|---|
| 2025.12.23 | ₩38,542 | ₩38,624 | ₩38,422 | ₩38,564 | +0.06% | 3.5만 |
|---|
| 2025.12.22 | ₩38,295 | ₩38,516 | ₩38,291 | ₩38,475 | +0.47% | 7.9천 |
|---|
| 2025.12.19 | ₩38,154 | ₩38,248 | ₩38,127 | ₩38,162 | +0.02% | 1.7만 |
|---|
| 2025.12.18 | ₩38,138 | ₩38,194 | ₩37,926 | ₩37,959 | -0.47% | 1.3만 |
|---|
| 2025.12.17 | ₩38,342 | ₩38,342 | ₩37,766 | ₩37,766 | -1.50% | 7.2천 |
|---|
| 2025.12.16 | ₩38,369 | ₩38,369 | ₩37,973 | ₩38,087 | -0.73% | 2.9만 |
|---|
| 2025.12.15 | ₩38,516 | ₩38,516 | ₩38,315 | ₩38,363 | -0.40% | 2.9만 |
|---|
| 2025.12.12 | ₩38,650 | ₩38,650 | ₩38,221 | ₩38,348 | -0.78% | 1만 |
|---|
| 2025.12.11 | ₩38,637 | ₩38,885 | ₩38,559 | ₩38,817 | +0.47% | 5.3만 |
|---|
| 2025.12.10 | ₩38,319 | ₩38,907 | ₩38,319 | ₩38,907 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩38,522 | ₩38,691 | ₩38,430 | ₩38,430 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩38,664 | ₩38,664 | ₩38,410 | ₩38,449 | -0.56% | 6.3천 |
|---|
| 2025.12.05 | ₩38,744 | ₩38,852 | ₩38,503 | ₩38,725 | -0.05% | 1.7만 |
|---|
| 2025.12.04 | ₩38,704 | ₩38,704 | ₩38,489 | ₩38,547 | -0.41% | 1.6만 |
|---|
| 2025.12.03 | ₩38,530 | ₩38,650 | ₩38,208 | ₩38,516 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩38,530 | ₩38,530 | ₩38,248 | ₩38,436 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩38,448 | ₩38,503 | ₩38,275 | ₩38,308 | -0.36% | 2.4만 |
|---|
| 2025.11.28 | ₩38,610 | ₩38,680 | ₩38,610 | ₩38,680 | +0.18% | 400 |
|---|
| 2025.11.26 | ₩38,556 | ₩38,670 | ₩38,369 | ₩38,518 | -0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩37,939 | ₩38,221 | ₩37,550 | ₩38,188 | +0.65% | 8.9천 |
|---|
| 2025.11.24 | ₩37,416 | ₩37,778 | ₩37,309 | ₩37,747 | +0.89% | 1.9만 |
|---|
| 2025.11.21 | ₩37,014 | ₩37,463 | ₩36,933 | ₩37,274 | +0.70% | 5.2천 |
|---|
| 2025.11.20 | ₩37,886 | ₩38,047 | ₩36,929 | ₩36,929 | -2.52% | 27.1만 |
|---|
| 2025.11.19 | ₩37,550 | ₩37,550 | ₩37,161 | ₩37,376 | -0.46% | 1.1만 |
|---|
| 2025.11.18 | ₩37,188 | ₩37,269 | ₩37,067 | ₩37,129 | -0.16% | 8.2천 |
|---|
| 2025.11.17 | ₩37,577 | ₩37,577 | ₩37,054 | ₩37,167 | -1.09% | 13.2만 |
|---|
| 2025.11.14 | ₩37,295 | ₩37,765 | ₩37,295 | ₩37,558 | +0.71% | 6.6천 |
|---|
| 2025.11.13 | ₩38,288 | ₩38,288 | ₩37,537 | ₩37,565 | -1.89% | 1.6만 |
|---|
| 2025.11.12 | ₩38,382 | ₩38,449 | ₩38,268 | ₩38,283 | -0.26% | 4.5만 |
|---|
| 2025.11.11 | ₩38,090 | ₩38,275 | ₩37,980 | ₩38,196 | +0.28% | 2.6만 |
|---|
| 2025.11.10 | ₩38,006 | ₩38,154 | ₩37,845 | ₩38,094 | +0.23% | 1만 |
|---|
| 2025.11.07 | ₩37,295 | ₩37,625 | ₩37,295 | ₩37,625 | +0.88% | 7.9만 |
|---|
| 2025.11.06 | ₩37,631 | ₩37,831 | ₩37,537 | ₩37,625 | -0.01% | 1.9만 |
|---|
| 2025.11.05 | ₩37,658 | ₩37,819 | ₩37,617 | ₩37,749 | +0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩37,644 | ₩37,654 | ₩37,570 | ₩37,570 | -0.20% | 4.3천 |
|---|
| 2025.11.03 | ₩37,749 | ₩37,824 | ₩37,591 | ₩37,780 | +0.08% | 1만 |
|---|
| 2025.10.31 | ₩37,751 | ₩37,912 | ₩37,751 | ₩37,862 | +0.29% | 3.6천 |
|---|
| 2025.10.30 | ₩38,073 | ₩38,142 | ₩37,986 | ₩37,986 | -0.23% | 1.4만 |
|---|
| 2025.10.29 | ₩38,141 | ₩38,154 | ₩37,859 | ₩37,911 | -0.60% | 6천 |
|---|
| 2025.10.28 | ₩38,018 | ₩38,100 | ₩38,018 | ₩38,025 | +0.02% | 1.9만 |
|---|
| 2025.10.27 | ₩37,859 | ₩38,033 | ₩37,844 | ₩37,989 | +0.34% | 9.7만 |
|---|
| 2025.10.24 | ₩37,725 | ₩37,899 | ₩37,725 | ₩37,764 | +0.10% | 10.5만 |
|---|
| 2025.10.23 | ₩37,309 | ₩37,510 | ₩37,309 | ₩37,450 | +0.38% | 9.9만 |
|---|
| 2025.10.22 | ₩37,428 | ₩37,428 | ₩37,094 | ₩37,242 | -0.50% | 2.4만 |
|---|
| 2025.10.21 | ₩37,295 | ₩37,376 | ₩37,295 | ₩37,317 | +0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩37,309 | ₩37,362 | ₩37,242 | ₩37,342 | +0.09% | 7.7천 |
|---|
| 2025.10.17 | ₩36,960 | ₩37,094 | ₩36,879 | ₩37,034 | +0.20% | 1.1만 |
|---|
| 2025.10.16 | ₩37,175 | ₩37,175 | ₩36,879 | ₩36,897 | -0.75% | 8.4천 |
|---|
| 2025.10.15 | ₩37,523 | ₩37,523 | ₩37,081 | ₩37,258 | -0.71% | 4.3천 |
|---|
| 2025.10.14 | ₩36,866 | ₩37,269 | ₩36,866 | ₩37,121 | +0.69% | 1.2만 |
|---|
| 2025.10.13 | ₩36,853 | ₩37,027 | ₩36,853 | ₩36,967 | +0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩37,242 | ₩37,242 | ₩36,276 | ₩36,276 | -2.59% | 6.1천 |
|---|