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 | ₩41,581 | ₩41,831 | ₩41,581 | ₩41,831 | +0.60% | 1.3만 |
| 2026.10.08 | ₩41,501 | ₩41,568 | ₩41,420 | ₩41,428 | -0.17% | 5.5천 |
| 2026.10.07 | ₩42,064 | ₩42,135 | ₩42,064 | ₩42,135 | +0.17% | 800 |
| 2026.10.06 | ₩42,208 | ₩42,208 | ₩42,208 | ₩42,208 | 0.00% | 100 |
| 2026.10.05 | ₩41,943 | ₩42,155 | ₩41,943 | ₩42,155 | +0.51% | 1.3천 |
| 2026.10.02 | ₩42,272 | ₩42,272 | ₩42,174 | ₩42,174 | -0.23% | 400 |
| 2026.10.01 | ₩41,487 | ₩42,010 | ₩41,487 | ₩42,010 | +1.26% | 500 |
| 2026.09.30 | ₩42,071 | ₩42,071 | ₩41,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,876 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩41,809 | ₩41,984 | ₩41,756 | ₩41,957 | +0.35% | 5.9천 |
|---|
| 2026.09.28 | ₩41,367 | ₩41,816 | ₩41,367 | ₩41,816 | +1.09% | 500 |
|---|
| 2026.09.25 | ₩42,091 | ₩42,091 | ₩42,051 | ₩42,051 | -0.10% | 400 |
|---|
| 2026.09.24 | ₩41,709 | ₩41,892 | ₩41,709 | ₩41,892 | +0.44% | 500 |
|---|
| 2026.09.23 | ₩41,615 | ₩41,734 | ₩41,568 | ₩41,734 | +0.29% | 2.4천 |
|---|
| 2026.09.22 | ₩41,581 | ₩41,839 | ₩41,541 | ₩41,839 | +0.62% | 2.2천 |
|---|
| 2026.09.21 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,227 | ₩40,564 | ₩40,227 | ₩40,564 | +0.84% | 800 |
|---|
| 2026.09.17 | ₩40,214 | ₩40,254 | ₩40,183 | ₩40,183 | -0.08% | 2.6천 |
|---|
| 2026.09.16 | ₩39,919 | ₩39,919 | ₩39,365 | ₩39,365 | -1.39% | 2천 |
|---|
| 2026.09.15 | ₩39,382 | ₩39,436 | ₩39,349 | ₩39,436 | +0.14% | 700 |
|---|
| 2026.09.14 | ₩39,624 | ₩39,630 | ₩39,471 | ₩39,471 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩40,415 | ₩40,442 | ₩40,408 | ₩40,408 | -0.02% | 400 |
|---|
| 2026.09.10 | ₩40,039 | ₩40,093 | ₩39,984 | ₩39,984 | -0.14% | 1.2천 |
|---|
| 2026.09.09 | ₩40,737 | ₩40,750 | ₩40,643 | ₩40,657 | -0.19% | 800 |
|---|
| 2026.09.08 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩40,349 | ₩40,433 | ₩40,281 | ₩40,433 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩39,490 | ₩39,893 | ₩39,490 | ₩39,893 | +1.02% | 600 |
|---|
| 2026.09.02 | ₩39,422 | ₩39,481 | ₩39,422 | ₩39,481 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,838 | ₩40,043 | ₩39,811 | ₩40,043 | +0.51% | 8.4천 |
|---|
| 2026.08.28 | ₩39,959 | ₩39,971 | ₩39,959 | ₩39,971 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩40,522 | ₩40,647 | ₩40,522 | ₩40,647 | +0.31% | 300 |
|---|
| 2026.08.26 | ₩39,650 | ₩39,919 | ₩39,650 | ₩39,837 | +0.47% | 1.3만 |
|---|
| 2026.08.25 | ₩39,771 | ₩39,785 | ₩39,677 | ₩39,744 | -0.07% | 5.1천 |
|---|
| 2026.08.24 | ₩39,463 | ₩39,481 | ₩39,463 | ₩39,481 | +0.05% | 200 |
|---|
| 2026.08.21 | ₩39,905 | ₩40,128 | ₩39,905 | ₩40,128 | +0.56% | 600 |
|---|
| 2026.08.20 | ₩39,865 | ₩39,972 | ₩39,865 | ₩39,972 | +0.27% | 1.6천 |
|---|
| 2026.08.19 | ₩40,240 | ₩40,240 | ₩40,080 | ₩40,080 | -0.40% | 1.5천 |
|---|
| 2026.08.18 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,131 | ₩42,131 | ₩41,970 | ₩41,970 | -0.38% | 700 |
|---|
| 2026.08.14 | ₩41,568 | ₩41,599 | ₩41,568 | ₩41,599 | +0.07% | 400 |
|---|
| 2026.08.13 | ₩41,796 | ₩41,796 | ₩41,638 | ₩41,638 | -0.38% | 500 |
|---|
| 2026.08.12 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩41,146 | ₩41,146 | ₩40,868 | ₩40,868 | -0.67% | 600 |
|---|
| 2026.08.10 | ₩41,085 | ₩41,085 | ₩40,967 | ₩40,967 | -0.29% | 400 |
|---|
| 2026.08.07 | ₩41,085 | ₩41,085 | ₩40,616 | ₩41,019 | -0.16% | 2.4천 |
|---|
| 2026.08.06 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩41,689 | ₩41,689 | ₩41,136 | ₩41,136 | -1.33% | 400 |
|---|
| 2026.08.04 | ₩40,884 | ₩41,501 | ₩40,871 | ₩41,356 | +1.15% | 2.5만 |
|---|
| 2026.08.03 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,382 | ₩39,409 | ₩39,235 | ₩39,315 | -0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,902 | ₩36,902 | ₩36,460 | ₩36,460 | -1.20% | 1천 |
|---|
| 2026.07.28 | ₩37,103 | ₩37,840 | ₩37,103 | ₩37,661 | +1.50% | 2.8천 |
|---|
| 2026.07.27 | ₩39,168 | ₩39,168 | ₩38,457 | ₩38,489 | -1.73% | 1.1천 |
|---|
| 2026.07.24 | ₩39,557 | ₩39,557 | ₩39,133 | ₩39,133 | -1.07% | 1.1천 |
|---|
| 2026.07.23 | ₩40,227 | ₩40,227 | ₩39,838 | ₩39,994 | -0.58% | 900 |
|---|
| 2026.07.22 | ₩40,562 | ₩40,838 | ₩40,549 | ₩40,623 | +0.15% | 1.4천 |
|---|
| 2026.07.21 | ₩40,656 | ₩40,656 | ₩40,649 | ₩40,649 | -0.02% | 300 |
|---|
| 2026.07.20 | ₩39,892 | ₩39,892 | ₩39,422 | ₩39,444 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩39,436 | ₩39,785 | ₩39,381 | ₩39,381 | -0.14% | 1천 |
|---|
| 2026.07.16 | ₩40,509 | ₩40,509 | ₩39,625 | ₩39,625 | -2.18% | 2.6천 |
|---|
| 2026.07.15 | ₩41,467 | ₩41,467 | ₩41,078 | ₩41,137 | -0.80% | 2.3천 |
|---|
| 2026.07.14 | ₩41,648 | ₩41,652 | ₩41,648 | ₩41,652 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩40,656 | ₩41,005 | ₩40,602 | ₩40,720 | +0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩41,434 | ₩41,722 | ₩41,327 | ₩41,722 | +0.70% | 1.6만 |
|---|
| 2026.07.09 | ₩41,736 | ₩41,796 | ₩41,556 | ₩41,556 | -0.43% | 2.6천 |
|---|
| 2026.07.08 | ₩40,448 | ₩40,836 | ₩40,354 | ₩40,836 | +0.96% | 600 |
|---|
| 2026.07.07 | ₩40,281 | ₩40,387 | ₩39,785 | ₩40,387 | +0.26% | 2.9천 |
|---|
| 2026.07.06 | ₩41,890 | ₩41,890 | ₩41,407 | ₩41,442 | -1.07% | 4.2천 |
|---|
| 2026.07.02 | ₩42,064 | ₩42,064 | ₩40,545 | ₩40,545 | -3.61% | 7.5천 |
|---|
| 2026.07.01 | ₩42,238 | ₩42,238 | ₩41,871 | ₩41,871 | -0.87% | 600 |
|---|
| 2026.06.30 | ₩42,775 | ₩43,228 | ₩42,775 | ₩43,228 | +1.06% | 700 |
|---|
| 2026.06.29 | ₩41,581 | ₩42,321 | ₩41,581 | ₩42,321 | +1.78% | 500 |
|---|
| 2026.06.26 | ₩41,447 | ₩41,541 | ₩40,935 | ₩40,935 | -1.24% | 1.9천 |
|---|
| 2026.06.25 | ₩42,520 | ₩42,761 | ₩41,554 | ₩42,332 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩41,836 | ₩41,836 | ₩41,363 | ₩41,363 | -1.13% | 1.2천 |
|---|
| 2026.06.23 | ₩41,528 | ₩41,876 | ₩41,528 | ₩41,752 | +0.54% | 1.7천 |
|---|
| 2026.06.22 | ₩43,767 | ₩43,807 | ₩43,365 | ₩43,614 | -0.35% | 3.2천 |
|---|
| 2026.06.18 | ₩43,324 | ₩43,500 | ₩43,271 | ₩43,500 | +0.41% | 1.6천 |
|---|
| 2026.06.17 | ₩42,962 | ₩42,989 | ₩42,507 | ₩42,507 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩43,190 | ₩43,190 | ₩42,466 | ₩42,466 | -1.68% | 1천 |
|---|
| 2026.06.15 | ₩43,123 | ₩43,137 | ₩43,038 | ₩43,038 | -0.20% | 600 |
|---|
| 2026.06.12 | ₩41,823 | ₩42,185 | ₩41,823 | ₩42,124 | +0.72% | 1.1천 |
|---|
| 2026.06.11 | ₩40,683 | ₩41,631 | ₩40,683 | ₩41,631 | +2.33% | 800 |
|---|
| 2026.06.10 | ₩40,066 | ₩40,066 | ₩39,975 | ₩39,975 | -0.23% | 500 |
|---|
| 2026.06.09 | ₩41,132 | ₩41,132 | ₩39,637 | ₩40,691 | -1.07% | 600 |
|---|
| 2026.06.08 | ₩40,656 | ₩40,938 | ₩40,656 | ₩40,723 | +0.16% | 6.3천 |
|---|
| 2026.06.05 | ₩40,991 | ₩40,991 | ₩39,972 | ₩39,972 | -2.49% | 1.7천 |
|---|
| 2026.06.04 | ₩41,233 | ₩41,796 | ₩41,233 | ₩41,678 | +1.08% | 1.4천 |
|---|
| 2026.06.03 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,696 | ₩41,046 | ₩40,696 | ₩41,046 | +0.86% | 600 |
|---|
| 2026.06.01 | ₩40,428 | ₩40,643 | ₩40,428 | ₩40,605 | +0.44% | 1천 |
|---|
| 2026.05.29 | ₩41,018 | ₩41,032 | ₩40,857 | ₩40,924 | -0.23% | 1.2천 |
|---|
| 2026.05.28 | ₩41,286 | ₩41,394 | ₩41,286 | ₩41,294 | +0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩41,085 | ₩41,104 | ₩40,951 | ₩41,104 | +0.05% | 700 |
|---|
| 2026.05.26 | ₩41,112 | ₩41,312 | ₩41,112 | ₩41,312 | +0.49% | 400 |
|---|
| 2026.05.22 | ₩40,240 | ₩40,240 | ₩40,179 | ₩40,179 | -0.15% | 100 |
|---|
| 2026.05.21 | ₩39,422 | ₩39,755 | ₩39,382 | ₩39,755 | +0.84% | 2천 |
|---|
| 2026.05.20 | ₩39,315 | ₩39,709 | ₩39,315 | ₩39,709 | +1.00% | 1천 |
|---|
| 2026.05.19 | ₩38,497 | ₩39,001 | ₩38,497 | ₩39,001 | +1.31% | 400 |
|---|
| 2026.05.18 | ₩39,235 | ₩39,235 | ₩39,034 | ₩39,060 | -0.44% | 2.7천 |
|---|
| 2026.05.15 | ₩39,463 | ₩39,463 | ₩39,306 | ₩39,306 | -0.40% | 1.2천 |
|---|
| 2026.05.14 | ₩40,214 | ₩40,301 | ₩40,160 | ₩40,294 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩40,160 | ₩40,334 | ₩40,160 | ₩40,334 | +0.43% | 2천 |
|---|
| 2026.05.12 | ₩39,436 | ₩39,998 | ₩39,436 | ₩39,998 | +1.42% | 600 |
|---|
| 2026.05.11 | ₩40,160 | ₩40,281 | ₩40,053 | ₩40,227 | +0.17% | 2천 |
|---|
| 2026.05.08 | ₩39,624 | ₩39,767 | ₩39,557 | ₩39,767 | +0.36% | 1.9천 |
|---|
| 2026.05.07 | ₩39,275 | ₩39,275 | ₩38,846 | ₩38,929 | -0.88% | 5.4천 |
|---|
| 2026.05.06 | ₩39,449 | ₩39,587 | ₩39,181 | ₩39,587 | +0.35% | 5.8천 |
|---|
| 2026.05.05 | ₩38,390 | ₩38,524 | ₩38,390 | ₩38,497 | +0.28% | 1.2천 |
|---|
| 2026.05.04 | ₩37,840 | ₩37,840 | ₩37,622 | ₩37,622 | -0.58% | 700 |
|---|
| 2026.05.01 | ₩38,028 | ₩38,028 | ₩37,746 | ₩37,878 | -0.39% | 6.1천 |
|---|
| 2026.04.30 | ₩37,378 | ₩37,886 | ₩37,378 | ₩37,886 | +1.36% | 3.6천 |
|---|
| 2026.04.29 | ₩36,647 | ₩36,674 | ₩36,566 | ₩36,674 | +0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,271 | ₩36,454 | ₩36,271 | ₩36,454 | +0.50% | 1천 |
|---|
| 2026.04.27 | ₩36,888 | ₩36,888 | ₩36,781 | ₩36,793 | -0.26% | 500 |
|---|
| 2026.04.24 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩36,513 | ₩36,513 | ₩36,472 | ₩36,478 | -0.10% | 600 |
|---|
| 2026.04.22 | ₩35,856 | ₩36,017 | ₩35,856 | ₩36,017 | +0.45% | 700 |
|---|
| 2026.04.21 | ₩35,856 | ₩35,896 | ₩35,601 | ₩35,601 | -0.71% | 2천 |
|---|
| 2026.04.20 | ₩36,084 | ₩36,124 | ₩35,976 | ₩35,976 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩36,076 | ₩36,157 | ₩36,076 | ₩36,157 | +0.23% | 800 |
|---|
| 2026.04.16 | ₩35,641 | ₩35,782 | ₩35,641 | ₩35,746 | +0.29% | 9.5천 |
|---|
| 2026.04.15 | ₩35,561 | ₩35,624 | ₩35,507 | ₩35,624 | +0.18% | 400 |
|---|
| 2026.04.14 | ₩35,748 | ₩35,844 | ₩35,748 | ₩35,844 | +0.27% | 300 |
|---|
| 2026.04.13 | ₩35,145 | ₩35,487 | ₩35,145 | ₩35,487 | +0.97% | 900 |
|---|
| 2026.04.10 | ₩35,427 | ₩35,574 | ₩35,361 | ₩35,361 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩35,138 | ₩35,480 | ₩35,138 | ₩35,463 | +0.92% | 1.8천 |
|---|
| 2026.04.08 | ₩34,649 | ₩34,968 | ₩34,649 | ₩34,968 | +0.92% | 4.5천 |
|---|
| 2026.04.07 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,496 | ₩33,602 | ₩33,482 | ₩33,596 | +0.30% | 3.2천 |
|---|
| 2026.04.02 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩33,509 | ₩33,509 | ₩33,490 | ₩33,490 | -0.06% | 400 |
|---|
| 2026.03.31 | ₩32,423 | ₩32,828 | ₩32,423 | ₩32,828 | +1.25% | 800 |
|---|
| 2026.03.30 | ₩32,116 | ₩32,116 | ₩31,753 | ₩31,753 | -1.13% | 1.3천 |
|---|
| 2026.03.27 | ₩32,410 | ₩32,517 | ₩32,267 | ₩32,267 | -0.44% | 500 |
|---|
| 2026.03.26 | ₩32,638 | ₩32,638 | ₩32,540 | ₩32,540 | -0.30% | 400 |
|---|
| 2026.03.25 | ₩33,496 | ₩33,496 | ₩33,384 | ₩33,384 | -0.33% | 1천 |
|---|
| 2026.03.24 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,256 | ₩33,256 | ₩33,000 | ₩33,000 | -0.77% | 300 |
|---|
| 2026.03.20 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,147 | ₩33,370 | ₩33,147 | ₩33,370 | +0.67% | 300 |
|---|
| 2026.03.18 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,697 | ₩33,804 | ₩33,598 | ₩33,598 | -0.29% | 800 |
|---|
| 2026.03.13 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,523 | ₩33,523 | ₩33,415 | ₩33,415 | -0.32% | 1.6천 |
|---|
| 2026.03.11 | ₩34,273 | ₩34,273 | ₩34,126 | ₩34,193 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩33,992 | ₩34,059 | ₩33,992 | ₩34,059 | +0.20% | 600 |
|---|
| 2026.03.09 | ₩32,785 | ₩33,885 | ₩32,785 | ₩33,871 | +3.31% | 1.3천 |
|---|
| 2026.03.06 | ₩33,469 | ₩33,509 | ₩33,187 | ₩33,187 | -0.84% | 1.3천 |
|---|
| 2026.03.05 | ₩33,804 | ₩33,885 | ₩33,496 | ₩33,885 | +0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩34,099 | ₩34,139 | ₩34,099 | ₩34,126 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩33,630 | ₩33,697 | ₩33,549 | ₩33,549 | -0.24% | 800 |
|---|
| 2026.03.02 | ₩34,126 | ₩34,340 | ₩34,126 | ₩34,275 | +0.44% | 1천 |
|---|
| 2026.02.27 | ₩34,247 | ₩34,247 | ₩34,086 | ₩34,162 | -0.25% | 400 |
|---|
| 2026.02.26 | ₩34,629 | ₩34,629 | ₩34,340 | ₩34,619 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩35,158 | ₩35,212 | ₩35,118 | ₩35,199 | +0.11% | 5.4천 |
|---|
| 2026.02.24 | ₩34,830 | ₩34,830 | ₩34,689 | ₩34,744 | -0.25% | 900 |
|---|
| 2026.02.23 | ₩34,260 | ₩34,367 | ₩34,260 | ₩34,367 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩34,676 | ₩34,823 | ₩34,515 | ₩34,756 | +0.23% | 2.2천 |
|---|
| 2026.02.19 | ₩34,595 | ₩34,595 | ₩34,421 | ₩34,555 | -0.12% | 1천 |
|---|
| 2026.02.18 | ₩34,756 | ₩34,810 | ₩34,461 | ₩34,662 | -0.27% | 2.2천 |
|---|
| 2026.02.17 | ₩33,938 | ₩34,454 | ₩33,938 | ₩34,381 | +1.30% | 2천 |
|---|
| 2026.02.13 | ₩34,260 | ₩34,501 | ₩34,225 | ₩34,225 | -0.10% | 900 |
|---|
| 2026.02.12 | ₩34,951 | ₩34,951 | ₩34,253 | ₩34,253 | -2.00% | 400 |
|---|
| 2026.02.11 | ₩35,011 | ₩35,078 | ₩34,823 | ₩35,038 | +0.08% | 4.3천 |
|---|
| 2026.02.10 | ₩35,051 | ₩35,091 | ₩34,877 | ₩34,877 | -0.50% | 1.1천 |
|---|
| 2026.02.09 | ₩34,957 | ₩35,239 | ₩34,957 | ₩35,145 | +0.54% | 500 |
|---|
| 2026.02.06 | ₩34,468 | ₩34,796 | ₩34,468 | ₩34,796 | +0.95% | 2.8천 |
|---|
| 2026.02.05 | ₩33,308 | ₩33,482 | ₩33,174 | ₩33,482 | +0.52% | 1.5천 |
|---|
| 2026.02.04 | ₩33,603 | ₩33,885 | ₩33,549 | ₩33,791 | +0.56% | 2천 |
|---|
| 2026.02.03 | ₩35,024 | ₩35,024 | ₩34,890 | ₩34,890 | -0.38% | 300 |
|---|
| 2026.02.02 | ₩35,346 | ₩35,413 | ₩35,313 | ₩35,313 | -0.09% | 700 |
|---|
| 2026.01.30 | ₩35,118 | ₩35,118 | ₩34,926 | ₩34,926 | -0.55% | 3.9천 |
|---|
| 2026.01.29 | ₩35,024 | ₩35,461 | ₩35,024 | ₩35,461 | +1.25% | 800 |
|---|
| 2026.01.28 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,823 | ₩34,823 | ₩34,772 | ₩34,772 | -0.15% | 400 |
|---|
| 2026.01.23 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,823 | ₩35,011 | ₩34,823 | ₩34,890 | +0.19% | 2.9천 |
|---|
| 2026.01.21 | ₩34,788 | ₩34,863 | ₩34,394 | ₩34,796 | +0.02% | 3.3천 |
|---|
| 2026.01.20 | ₩34,595 | ₩34,597 | ₩34,112 | ₩34,139 | -1.32% | 6.6천 |
|---|
| 2026.01.16 | ₩35,065 | ₩35,065 | ₩34,997 | ₩35,011 | -0.15% | 1.5천 |
|---|
| 2026.01.15 | ₩35,132 | ₩35,132 | ₩34,850 | ₩34,917 | -0.61% | 2.1천 |
|---|
| 2026.01.14 | ₩34,295 | ₩34,595 | ₩34,287 | ₩34,595 | +0.88% | 1천 |
|---|
| 2026.01.13 | ₩34,810 | ₩35,040 | ₩34,810 | ₩34,858 | +0.14% | 900 |
|---|
| 2026.01.12 | ₩34,501 | ₩34,749 | ₩34,501 | ₩34,717 | +0.63% | 1.3천 |
|---|
| 2026.01.09 | ₩34,414 | ₩34,535 | ₩34,414 | ₩34,475 | +0.18% | 2.4천 |
|---|
| 2026.01.08 | ₩34,139 | ₩34,159 | ₩33,844 | ₩33,992 | -0.43% | 6.3천 |
|---|
| 2026.01.07 | ₩34,542 | ₩34,689 | ₩34,475 | ₩34,487 | -0.16% | 45.5만 |
|---|
| 2026.01.06 | ₩34,327 | ₩34,488 | ₩34,260 | ₩34,416 | +0.26% | 60.9만 |
|---|
| 2026.01.05 | ₩34,370 | ₩34,370 | ₩34,255 | ₩34,255 | -0.34% | 600 |
|---|
| 2026.01.02 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,831 | ₩33,851 | ₩33,655 | ₩33,655 | -0.52% | 1.5천 |
|---|
| 2025.12.30 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,929 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,273 | ₩34,273 | ₩34,239 | ₩34,239 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩34,287 | ₩34,287 | ₩34,285 | ₩34,285 | -0.00% | 300 |
|---|
| 2025.12.23 | ₩34,005 | ₩34,157 | ₩34,005 | ₩34,157 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩33,965 | ₩33,965 | ₩33,923 | ₩33,923 | -0.12% | 300 |
|---|
| 2025.12.19 | ₩33,375 | ₩33,636 | ₩33,375 | ₩33,636 | +0.78% | 700 |
|---|
| 2025.12.18 | ₩32,772 | ₩32,919 | ₩32,772 | ₩32,872 | +0.31% | 2.3천 |
|---|
| 2025.12.17 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩33,182 | ₩33,182 | ₩33,068 | ₩33,068 | -0.34% | 300 |
|---|
| 2025.12.12 | ₩33,563 | ₩33,583 | ₩33,171 | ₩33,171 | -1.17% | 1.4천 |
|---|
| 2025.12.11 | ₩33,885 | ₩34,114 | ₩33,697 | ₩34,114 | +0.68% | 1.8천 |
|---|
| 2025.12.10 | ₩33,952 | ₩34,222 | ₩33,952 | ₩34,222 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩33,952 | ₩33,958 | ₩33,925 | ₩33,958 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩33,670 | ₩33,712 | ₩33,657 | ₩33,712 | +0.12% | 1.9천 |
|---|
| 2025.12.04 | ₩33,442 | ₩33,523 | ₩33,442 | ₩33,523 | +0.24% | 500 |
|---|
| 2025.12.03 | ₩33,013 | ₩33,362 | ₩33,013 | ₩33,319 | +0.93% | 2.3천 |
|---|
| 2025.12.02 | ₩33,442 | ₩33,442 | ₩33,228 | ₩33,246 | -0.59% | 800 |
|---|
| 2025.12.01 | ₩33,053 | ₩33,134 | ₩32,986 | ₩32,986 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩33,174 | ₩33,246 | ₩33,134 | ₩33,246 | +0.22% | 800 |
|---|
| 2025.11.26 | ₩33,040 | ₩33,160 | ₩33,000 | ₩33,052 | +0.04% | 10.3만 |
|---|
| 2025.11.25 | ₩32,322 | ₩32,564 | ₩31,967 | ₩32,564 | +0.75% | 44.4만 |
|---|
| 2025.11.24 | ₩32,443 | ₩32,443 | ₩32,443 | ₩32,443 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,241 | ₩33,241 | ₩31,425 | ₩31,425 | -5.46% | 600 |
|---|
| 2025.11.19 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,657 | ₩33,667 | ₩33,590 | ₩33,667 | +0.03% | 8.9만 |
|---|