시장 데이터를 불러오는 중
전체 종목
DF Tactical 30 ETF 과거 주가
DF Tactical 30 ETF · DFTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DF Tactical 30 ETF · DFTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,584 | ₩41,833 | ₩41,584 | ₩41,833 | +0.60% | 1.3만 |
| 2026.10.08 | ₩41,503 | ₩41,570 | ₩41,423 | ₩41,431 | -0.17% | 5.5천 |
| 2026.10.07 | ₩42,067 | ₩42,138 | ₩42,067 | ₩42,138 | +0.17% | 800 |
| 2026.10.06 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 100 |
| 2026.10.05 | ₩41,946 | ₩42,158 | ₩41,946 | ₩42,158 | +0.51% | 1.3천 |
| 2026.10.02 | ₩42,274 | ₩42,274 | ₩42,177 | ₩42,177 | -0.23% | 400 |
| 2026.10.01 | ₩41,490 | ₩42,013 | ₩41,490 | ₩42,013 | +1.26% | 500 |
| 2026.09.30 | ₩42,073 | ₩42,073 | ₩41,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,879 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩41,812 | ₩41,986 | ₩41,758 | ₩41,959 | +0.35% | 5.9천 |
|---|
| 2026.09.28 | ₩41,369 | ₩41,818 | ₩41,369 | ₩41,818 | +1.09% | 500 |
|---|
| 2026.09.25 | ₩42,093 | ₩42,093 | ₩42,053 | ₩42,053 | -0.10% | 400 |
|---|
| 2026.09.24 | ₩41,711 | ₩41,895 | ₩41,711 | ₩41,895 | +0.44% | 500 |
|---|
| 2026.09.23 | ₩41,617 | ₩41,737 | ₩41,570 | ₩41,737 | +0.29% | 2.4천 |
|---|
| 2026.09.22 | ₩41,584 | ₩41,841 | ₩41,544 | ₩41,841 | +0.62% | 2.2천 |
|---|
| 2026.09.21 | ₩41,670 | ₩41,670 | ₩41,670 | ₩41,670 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,229 | ₩40,566 | ₩40,229 | ₩40,566 | +0.84% | 800 |
|---|
| 2026.09.17 | ₩40,216 | ₩40,256 | ₩40,185 | ₩40,185 | -0.08% | 2.6천 |
|---|
| 2026.09.16 | ₩39,921 | ₩39,921 | ₩39,367 | ₩39,367 | -1.39% | 2천 |
|---|
| 2026.09.15 | ₩39,385 | ₩39,438 | ₩39,351 | ₩39,438 | +0.14% | 700 |
|---|
| 2026.09.14 | ₩39,626 | ₩39,633 | ₩39,473 | ₩39,473 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩40,417 | ₩40,444 | ₩40,410 | ₩40,410 | -0.02% | 400 |
|---|
| 2026.09.10 | ₩40,042 | ₩40,095 | ₩39,987 | ₩39,987 | -0.14% | 1.2천 |
|---|
| 2026.09.09 | ₩40,739 | ₩40,752 | ₩40,645 | ₩40,660 | -0.19% | 800 |
|---|
| 2026.09.08 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩40,351 | ₩40,436 | ₩40,283 | ₩40,436 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩39,492 | ₩39,895 | ₩39,492 | ₩39,895 | +1.02% | 600 |
|---|
| 2026.09.02 | ₩39,425 | ₩39,484 | ₩39,425 | ₩39,484 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩39,382 | ₩39,382 | ₩39,382 | ₩39,382 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,841 | ₩40,046 | ₩39,814 | ₩40,046 | +0.51% | 8.4천 |
|---|
| 2026.08.28 | ₩39,961 | ₩39,973 | ₩39,961 | ₩39,973 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩40,524 | ₩40,649 | ₩40,524 | ₩40,649 | +0.31% | 300 |
|---|
| 2026.08.26 | ₩39,653 | ₩39,921 | ₩39,653 | ₩39,839 | +0.47% | 1.3만 |
|---|
| 2026.08.25 | ₩39,773 | ₩39,787 | ₩39,680 | ₩39,747 | -0.07% | 5.1천 |
|---|
| 2026.08.24 | ₩39,465 | ₩39,484 | ₩39,465 | ₩39,484 | +0.05% | 200 |
|---|
| 2026.08.21 | ₩39,908 | ₩40,130 | ₩39,908 | ₩40,130 | +0.56% | 600 |
|---|
| 2026.08.20 | ₩39,867 | ₩39,975 | ₩39,867 | ₩39,975 | +0.27% | 1.6천 |
|---|
| 2026.08.19 | ₩40,243 | ₩40,243 | ₩40,082 | ₩40,082 | -0.40% | 1.5천 |
|---|
| 2026.08.18 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,134 | ₩42,134 | ₩41,973 | ₩41,973 | -0.38% | 700 |
|---|
| 2026.08.14 | ₩41,570 | ₩41,601 | ₩41,570 | ₩41,601 | +0.07% | 400 |
|---|
| 2026.08.13 | ₩41,798 | ₩41,798 | ₩41,640 | ₩41,640 | -0.38% | 500 |
|---|
| 2026.08.12 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩41,148 | ₩41,148 | ₩40,870 | ₩40,870 | -0.67% | 600 |
|---|
| 2026.08.10 | ₩41,088 | ₩41,088 | ₩40,970 | ₩40,970 | -0.29% | 400 |
|---|
| 2026.08.07 | ₩41,088 | ₩41,088 | ₩40,618 | ₩41,022 | -0.16% | 2.4천 |
|---|
| 2026.08.06 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩41,691 | ₩41,691 | ₩41,139 | ₩41,139 | -1.33% | 400 |
|---|
| 2026.08.04 | ₩40,886 | ₩41,503 | ₩40,873 | ₩41,359 | +1.15% | 2.5만 |
|---|
| 2026.08.03 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,385 | ₩39,411 | ₩39,237 | ₩39,318 | -0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,904 | ₩36,904 | ₩36,463 | ₩36,463 | -1.20% | 1천 |
|---|
| 2026.07.28 | ₩37,105 | ₩37,842 | ₩37,105 | ₩37,663 | +1.50% | 2.8천 |
|---|
| 2026.07.27 | ₩39,170 | ₩39,170 | ₩38,459 | ₩38,491 | -1.73% | 1.1천 |
|---|
| 2026.07.24 | ₩39,559 | ₩39,559 | ₩39,135 | ₩39,135 | -1.07% | 1.1천 |
|---|
| 2026.07.23 | ₩40,229 | ₩40,229 | ₩39,841 | ₩39,996 | -0.58% | 900 |
|---|
| 2026.07.22 | ₩40,565 | ₩40,841 | ₩40,551 | ₩40,625 | +0.15% | 1.4천 |
|---|
| 2026.07.21 | ₩40,659 | ₩40,659 | ₩40,652 | ₩40,652 | -0.02% | 300 |
|---|
| 2026.07.20 | ₩39,894 | ₩39,894 | ₩39,425 | ₩39,446 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩39,438 | ₩39,787 | ₩39,383 | ₩39,383 | -0.14% | 1천 |
|---|
| 2026.07.16 | ₩40,511 | ₩40,511 | ₩39,627 | ₩39,627 | -2.18% | 2.6천 |
|---|
| 2026.07.15 | ₩41,470 | ₩41,470 | ₩41,081 | ₩41,140 | -0.80% | 2.3천 |
|---|
| 2026.07.14 | ₩41,651 | ₩41,655 | ₩41,651 | ₩41,655 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩40,659 | ₩41,007 | ₩40,605 | ₩40,723 | +0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩41,436 | ₩41,725 | ₩41,329 | ₩41,725 | +0.70% | 1.6만 |
|---|
| 2026.07.09 | ₩41,738 | ₩41,798 | ₩41,558 | ₩41,558 | -0.43% | 2.6천 |
|---|
| 2026.07.08 | ₩40,451 | ₩40,838 | ₩40,357 | ₩40,838 | +0.96% | 600 |
|---|
| 2026.07.07 | ₩40,283 | ₩40,389 | ₩39,787 | ₩40,389 | +0.26% | 2.9천 |
|---|
| 2026.07.06 | ₩41,892 | ₩41,892 | ₩41,409 | ₩41,444 | -1.07% | 4.2천 |
|---|
| 2026.07.02 | ₩42,067 | ₩42,067 | ₩40,547 | ₩40,547 | -3.61% | 7.5천 |
|---|
| 2026.07.01 | ₩42,241 | ₩42,241 | ₩41,873 | ₩41,873 | -0.87% | 600 |
|---|
| 2026.06.30 | ₩42,777 | ₩43,231 | ₩42,777 | ₩43,231 | +1.06% | 700 |
|---|
| 2026.06.29 | ₩41,584 | ₩42,324 | ₩41,584 | ₩42,324 | +1.78% | 500 |
|---|
| 2026.06.26 | ₩41,450 | ₩41,544 | ₩40,937 | ₩40,937 | -1.24% | 1.9천 |
|---|
| 2026.06.25 | ₩42,522 | ₩42,764 | ₩41,557 | ₩42,335 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩41,839 | ₩41,839 | ₩41,365 | ₩41,365 | -1.13% | 1.2천 |
|---|
| 2026.06.23 | ₩41,530 | ₩41,879 | ₩41,530 | ₩41,754 | +0.54% | 1.7천 |
|---|
| 2026.06.22 | ₩43,770 | ₩43,810 | ₩43,367 | ₩43,617 | -0.35% | 3.2천 |
|---|
| 2026.06.18 | ₩43,327 | ₩43,503 | ₩43,273 | ₩43,503 | +0.41% | 1.6천 |
|---|
| 2026.06.17 | ₩42,965 | ₩42,992 | ₩42,509 | ₩42,509 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩43,193 | ₩43,193 | ₩42,469 | ₩42,469 | -1.68% | 1천 |
|---|
| 2026.06.15 | ₩43,126 | ₩43,139 | ₩43,040 | ₩43,040 | -0.20% | 600 |
|---|
| 2026.06.12 | ₩41,825 | ₩42,187 | ₩41,825 | ₩42,127 | +0.72% | 1.1천 |
|---|
| 2026.06.11 | ₩40,685 | ₩41,633 | ₩40,685 | ₩41,633 | +2.33% | 800 |
|---|
| 2026.06.10 | ₩40,068 | ₩40,068 | ₩39,977 | ₩39,977 | -0.23% | 500 |
|---|
| 2026.06.09 | ₩41,135 | ₩41,135 | ₩39,639 | ₩40,693 | -1.07% | 600 |
|---|
| 2026.06.08 | ₩40,659 | ₩40,940 | ₩40,659 | ₩40,726 | +0.16% | 6.3천 |
|---|
| 2026.06.05 | ₩40,994 | ₩40,994 | ₩39,975 | ₩39,975 | -2.49% | 1.7천 |
|---|
| 2026.06.04 | ₩41,235 | ₩41,798 | ₩41,235 | ₩41,680 | +1.08% | 1.4천 |
|---|
| 2026.06.03 | ₩41,548 | ₩41,548 | ₩41,548 | ₩41,548 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,699 | ₩41,049 | ₩40,699 | ₩41,049 | +0.86% | 600 |
|---|
| 2026.06.01 | ₩40,431 | ₩40,645 | ₩40,431 | ₩40,608 | +0.44% | 1천 |
|---|
| 2026.05.29 | ₩41,021 | ₩41,034 | ₩40,860 | ₩40,927 | -0.23% | 1.2천 |
|---|
| 2026.05.28 | ₩41,289 | ₩41,396 | ₩41,289 | ₩41,297 | +0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩41,088 | ₩41,106 | ₩40,954 | ₩41,106 | +0.05% | 700 |
|---|
| 2026.05.26 | ₩41,114 | ₩41,314 | ₩41,114 | ₩41,314 | +0.49% | 400 |
|---|
| 2026.05.22 | ₩40,243 | ₩40,243 | ₩40,181 | ₩40,181 | -0.15% | 100 |
|---|
| 2026.05.21 | ₩39,425 | ₩39,757 | ₩39,385 | ₩39,757 | +0.84% | 2천 |
|---|
| 2026.05.20 | ₩39,318 | ₩39,712 | ₩39,318 | ₩39,712 | +1.00% | 1천 |
|---|
| 2026.05.19 | ₩38,500 | ₩39,004 | ₩38,500 | ₩39,004 | +1.31% | 400 |
|---|
| 2026.05.18 | ₩39,237 | ₩39,237 | ₩39,036 | ₩39,063 | -0.44% | 2.7천 |
|---|
| 2026.05.15 | ₩39,465 | ₩39,465 | ₩39,308 | ₩39,308 | -0.40% | 1.2천 |
|---|
| 2026.05.14 | ₩40,216 | ₩40,303 | ₩40,162 | ₩40,296 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩40,162 | ₩40,337 | ₩40,162 | ₩40,337 | +0.43% | 2천 |
|---|
| 2026.05.12 | ₩39,438 | ₩40,000 | ₩39,438 | ₩40,000 | +1.42% | 600 |
|---|
| 2026.05.11 | ₩40,162 | ₩40,283 | ₩40,055 | ₩40,229 | +0.17% | 2천 |
|---|
| 2026.05.08 | ₩39,626 | ₩39,769 | ₩39,559 | ₩39,769 | +0.36% | 1.9천 |
|---|
| 2026.05.07 | ₩39,277 | ₩39,277 | ₩38,848 | ₩38,931 | -0.88% | 5.4천 |
|---|
| 2026.05.06 | ₩39,452 | ₩39,590 | ₩39,183 | ₩39,590 | +0.35% | 5.8천 |
|---|
| 2026.05.05 | ₩38,392 | ₩38,526 | ₩38,392 | ₩38,500 | +0.28% | 1.2천 |
|---|
| 2026.05.04 | ₩37,842 | ₩37,842 | ₩37,624 | ₩37,624 | -0.58% | 700 |
|---|
| 2026.05.01 | ₩38,030 | ₩38,030 | ₩37,749 | ₩37,880 | -0.39% | 6.1천 |
|---|
| 2026.04.30 | ₩37,380 | ₩37,888 | ₩37,380 | ₩37,888 | +1.36% | 3.6천 |
|---|
| 2026.04.29 | ₩36,649 | ₩36,676 | ₩36,569 | ₩36,676 | +0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,274 | ₩36,456 | ₩36,274 | ₩36,456 | +0.50% | 1천 |
|---|
| 2026.04.27 | ₩36,890 | ₩36,890 | ₩36,783 | ₩36,795 | -0.26% | 500 |
|---|
| 2026.04.24 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩36,515 | ₩36,515 | ₩36,475 | ₩36,480 | -0.10% | 600 |
|---|
| 2026.04.22 | ₩35,858 | ₩36,019 | ₩35,858 | ₩36,019 | +0.45% | 700 |
|---|
| 2026.04.21 | ₩35,858 | ₩35,898 | ₩35,603 | ₩35,603 | -0.71% | 2천 |
|---|
| 2026.04.20 | ₩36,086 | ₩36,126 | ₩35,978 | ₩35,978 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩36,078 | ₩36,160 | ₩36,078 | ₩36,160 | +0.23% | 800 |
|---|
| 2026.04.16 | ₩35,643 | ₩35,784 | ₩35,643 | ₩35,748 | +0.29% | 9.5천 |
|---|
| 2026.04.15 | ₩35,563 | ₩35,626 | ₩35,509 | ₩35,626 | +0.18% | 400 |
|---|
| 2026.04.14 | ₩35,751 | ₩35,846 | ₩35,751 | ₩35,846 | +0.27% | 300 |
|---|
| 2026.04.13 | ₩35,147 | ₩35,489 | ₩35,147 | ₩35,489 | +0.97% | 900 |
|---|
| 2026.04.10 | ₩35,429 | ₩35,576 | ₩35,363 | ₩35,363 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩35,140 | ₩35,482 | ₩35,140 | ₩35,465 | +0.92% | 1.8천 |
|---|
| 2026.04.08 | ₩34,651 | ₩34,970 | ₩34,651 | ₩34,970 | +0.92% | 4.5천 |
|---|
| 2026.04.07 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,498 | ₩33,604 | ₩33,484 | ₩33,598 | +0.30% | 3.2천 |
|---|
| 2026.04.02 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩33,511 | ₩33,511 | ₩33,492 | ₩33,492 | -0.06% | 400 |
|---|
| 2026.03.31 | ₩32,425 | ₩32,830 | ₩32,425 | ₩32,830 | +1.25% | 800 |
|---|
| 2026.03.30 | ₩32,118 | ₩32,118 | ₩31,754 | ₩31,754 | -1.13% | 1.3천 |
|---|
| 2026.03.27 | ₩32,411 | ₩32,519 | ₩32,269 | ₩32,269 | -0.44% | 500 |
|---|
| 2026.03.26 | ₩32,639 | ₩32,639 | ₩32,542 | ₩32,542 | -0.30% | 400 |
|---|
| 2026.03.25 | ₩33,498 | ₩33,498 | ₩33,386 | ₩33,386 | -0.33% | 1천 |
|---|
| 2026.03.24 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,258 | ₩33,258 | ₩33,002 | ₩33,002 | -0.77% | 300 |
|---|
| 2026.03.20 | ₩32,698 | ₩32,698 | ₩32,698 | ₩32,698 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,149 | ₩33,372 | ₩33,149 | ₩33,372 | +0.67% | 300 |
|---|
| 2026.03.18 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,699 | ₩33,806 | ₩33,600 | ₩33,600 | -0.29% | 800 |
|---|
| 2026.03.13 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,525 | ₩33,525 | ₩33,417 | ₩33,417 | -0.32% | 1.6천 |
|---|
| 2026.03.11 | ₩34,275 | ₩34,275 | ₩34,128 | ₩34,195 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩33,994 | ₩34,061 | ₩33,994 | ₩34,061 | +0.20% | 600 |
|---|
| 2026.03.09 | ₩32,787 | ₩33,887 | ₩32,787 | ₩33,873 | +3.31% | 1.3천 |
|---|
| 2026.03.06 | ₩33,471 | ₩33,511 | ₩33,189 | ₩33,189 | -0.84% | 1.3천 |
|---|
| 2026.03.05 | ₩33,806 | ₩33,887 | ₩33,498 | ₩33,887 | +0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩34,101 | ₩34,141 | ₩34,101 | ₩34,128 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩33,632 | ₩33,699 | ₩33,551 | ₩33,551 | -0.24% | 800 |
|---|
| 2026.03.02 | ₩34,128 | ₩34,342 | ₩34,128 | ₩34,277 | +0.44% | 1천 |
|---|
| 2026.02.27 | ₩34,249 | ₩34,249 | ₩34,088 | ₩34,164 | -0.25% | 400 |
|---|
| 2026.02.26 | ₩34,631 | ₩34,631 | ₩34,342 | ₩34,621 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩35,160 | ₩35,214 | ₩35,120 | ₩35,201 | +0.11% | 5.4천 |
|---|
| 2026.02.24 | ₩34,832 | ₩34,832 | ₩34,691 | ₩34,746 | -0.25% | 900 |
|---|
| 2026.02.23 | ₩34,262 | ₩34,369 | ₩34,262 | ₩34,369 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩34,678 | ₩34,825 | ₩34,517 | ₩34,758 | +0.23% | 2.2천 |
|---|
| 2026.02.19 | ₩34,597 | ₩34,597 | ₩34,423 | ₩34,557 | -0.12% | 1천 |
|---|
| 2026.02.18 | ₩34,758 | ₩34,812 | ₩34,463 | ₩34,664 | -0.27% | 2.2천 |
|---|
| 2026.02.17 | ₩33,940 | ₩34,456 | ₩33,940 | ₩34,383 | +1.30% | 2천 |
|---|
| 2026.02.13 | ₩34,262 | ₩34,503 | ₩34,227 | ₩34,227 | -0.10% | 900 |
|---|
| 2026.02.12 | ₩34,953 | ₩34,953 | ₩34,255 | ₩34,255 | -2.00% | 400 |
|---|
| 2026.02.11 | ₩35,013 | ₩35,080 | ₩34,825 | ₩35,040 | +0.08% | 4.3천 |
|---|
| 2026.02.10 | ₩35,053 | ₩35,093 | ₩34,879 | ₩34,879 | -0.50% | 1.1천 |
|---|
| 2026.02.09 | ₩34,959 | ₩35,241 | ₩34,959 | ₩35,147 | +0.54% | 500 |
|---|
| 2026.02.06 | ₩34,470 | ₩34,798 | ₩34,470 | ₩34,798 | +0.95% | 2.8천 |
|---|
| 2026.02.05 | ₩33,310 | ₩33,484 | ₩33,176 | ₩33,484 | +0.52% | 1.5천 |
|---|
| 2026.02.04 | ₩33,605 | ₩33,887 | ₩33,551 | ₩33,793 | +0.56% | 2천 |
|---|
| 2026.02.03 | ₩35,026 | ₩35,026 | ₩34,892 | ₩34,892 | -0.38% | 300 |
|---|
| 2026.02.02 | ₩35,348 | ₩35,415 | ₩35,315 | ₩35,315 | -0.09% | 700 |
|---|
| 2026.01.30 | ₩35,120 | ₩35,120 | ₩34,929 | ₩34,929 | -0.55% | 3.9천 |
|---|
| 2026.01.29 | ₩35,026 | ₩35,464 | ₩35,026 | ₩35,464 | +1.25% | 800 |
|---|
| 2026.01.28 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩35,253 | ₩35,253 | ₩35,253 | ₩35,253 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,825 | ₩34,825 | ₩34,774 | ₩34,774 | -0.15% | 400 |
|---|
| 2026.01.23 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,825 | ₩35,013 | ₩34,825 | ₩34,892 | +0.19% | 2.9천 |
|---|
| 2026.01.21 | ₩34,790 | ₩34,865 | ₩34,396 | ₩34,798 | +0.02% | 3.3천 |
|---|
| 2026.01.20 | ₩34,597 | ₩34,599 | ₩34,115 | ₩34,141 | -1.32% | 6.6천 |
|---|
| 2026.01.16 | ₩35,067 | ₩35,067 | ₩35,000 | ₩35,013 | -0.15% | 1.5천 |
|---|
| 2026.01.15 | ₩35,134 | ₩35,134 | ₩34,852 | ₩34,919 | -0.61% | 2.1천 |
|---|
| 2026.01.14 | ₩34,297 | ₩34,597 | ₩34,289 | ₩34,597 | +0.88% | 1천 |
|---|
| 2026.01.13 | ₩34,812 | ₩35,042 | ₩34,812 | ₩34,860 | +0.14% | 900 |
|---|
| 2026.01.12 | ₩34,503 | ₩34,751 | ₩34,503 | ₩34,719 | +0.63% | 1.3천 |
|---|
| 2026.01.09 | ₩34,416 | ₩34,537 | ₩34,416 | ₩34,477 | +0.18% | 2.4천 |
|---|
| 2026.01.08 | ₩34,141 | ₩34,161 | ₩33,846 | ₩33,994 | -0.43% | 6.3천 |
|---|
| 2026.01.07 | ₩34,544 | ₩34,691 | ₩34,477 | ₩34,489 | -0.16% | 45.5만 |
|---|
| 2026.01.06 | ₩34,329 | ₩34,490 | ₩34,262 | ₩34,418 | +0.26% | 60.9만 |
|---|
| 2026.01.05 | ₩34,372 | ₩34,372 | ₩34,257 | ₩34,257 | -0.34% | 600 |
|---|
| 2026.01.02 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,833 | ₩33,853 | ₩33,657 | ₩33,657 | -0.52% | 1.5천 |
|---|
| 2025.12.30 | ₩33,958 | ₩33,958 | ₩33,931 | ₩33,931 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,275 | ₩34,275 | ₩34,241 | ₩34,241 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩34,289 | ₩34,289 | ₩34,288 | ₩34,288 | -0.00% | 300 |
|---|
| 2025.12.23 | ₩34,007 | ₩34,159 | ₩34,007 | ₩34,159 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩33,967 | ₩33,967 | ₩33,925 | ₩33,925 | -0.12% | 300 |
|---|
| 2025.12.19 | ₩33,377 | ₩33,638 | ₩33,377 | ₩33,638 | +0.78% | 700 |
|---|
| 2025.12.18 | ₩32,774 | ₩32,921 | ₩32,774 | ₩32,874 | +0.31% | 2.3천 |
|---|
| 2025.12.17 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩33,184 | ₩33,184 | ₩33,070 | ₩33,070 | -0.34% | 300 |
|---|
| 2025.12.12 | ₩33,565 | ₩33,585 | ₩33,173 | ₩33,173 | -1.17% | 1.4천 |
|---|
| 2025.12.11 | ₩33,887 | ₩34,116 | ₩33,699 | ₩34,116 | +0.68% | 1.8천 |
|---|
| 2025.12.10 | ₩33,954 | ₩34,224 | ₩33,954 | ₩34,224 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩33,954 | ₩33,960 | ₩33,927 | ₩33,960 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩33,672 | ₩33,714 | ₩33,659 | ₩33,714 | +0.12% | 1.9천 |
|---|
| 2025.12.04 | ₩33,444 | ₩33,525 | ₩33,444 | ₩33,525 | +0.24% | 500 |
|---|
| 2025.12.03 | ₩33,015 | ₩33,364 | ₩33,015 | ₩33,321 | +0.93% | 2.3천 |
|---|
| 2025.12.02 | ₩33,444 | ₩33,444 | ₩33,229 | ₩33,248 | -0.59% | 800 |
|---|
| 2025.12.01 | ₩33,055 | ₩33,136 | ₩32,988 | ₩32,988 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩33,176 | ₩33,248 | ₩33,136 | ₩33,248 | +0.22% | 800 |
|---|
| 2025.11.26 | ₩33,042 | ₩33,162 | ₩33,002 | ₩33,054 | +0.04% | 10.3만 |
|---|
| 2025.11.25 | ₩32,324 | ₩32,566 | ₩31,969 | ₩32,566 | +0.75% | 44.4만 |
|---|
| 2025.11.24 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,243 | ₩33,243 | ₩31,427 | ₩31,427 | -5.46% | 600 |
|---|
| 2025.11.19 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,153 | ₩32,153 | ₩32,153 | ₩32,153 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,659 | ₩33,669 | ₩33,592 | ₩33,669 | +0.03% | 8.9만 |
|---|