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 | ₩41,554 | ₩41,803 | ₩41,554 | ₩41,803 | +0.60% | 1.3만 |
| 2026.10.08 | ₩41,474 | ₩41,541 | ₩41,393 | ₩41,401 | -0.17% | 5.5천 |
| 2026.10.07 | ₩42,036 | ₩42,107 | ₩42,036 | ₩42,107 | +0.17% | 800 |
| 2026.10.06 | ₩42,180 | ₩42,180 | ₩42,180 | ₩42,180 | 0.00% | 100 |
| 2026.10.05 | ₩41,916 | ₩42,128 | ₩41,916 | ₩42,128 | +0.51% | 1.3천 |
| 2026.10.02 | ₩42,244 | ₩42,244 | ₩42,146 | ₩42,146 | -0.23% | 400 |
| 2026.10.01 | ₩41,460 | ₩41,983 | ₩41,460 | ₩41,983 | +1.26% | 500 |
| 2026.09.30 | ₩42,043 | ₩42,043 | ₩41,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,849 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩41,782 | ₩41,956 | ₩41,728 | ₩41,929 | +0.35% | 5.9천 |
|---|
| 2026.09.28 | ₩41,340 | ₩41,789 | ₩41,340 | ₩41,789 | +1.09% | 500 |
|---|
| 2026.09.25 | ₩42,063 | ₩42,063 | ₩42,023 | ₩42,023 | -0.10% | 400 |
|---|
| 2026.09.24 | ₩41,681 | ₩41,865 | ₩41,681 | ₩41,865 | +0.44% | 500 |
|---|
| 2026.09.23 | ₩41,588 | ₩41,707 | ₩41,541 | ₩41,707 | +0.29% | 2.4천 |
|---|
| 2026.09.22 | ₩41,554 | ₩41,811 | ₩41,514 | ₩41,811 | +0.62% | 2.2천 |
|---|
| 2026.09.21 | ₩41,640 | ₩41,640 | ₩41,640 | ₩41,640 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,201 | ₩40,537 | ₩40,201 | ₩40,537 | +0.84% | 800 |
|---|
| 2026.09.17 | ₩40,187 | ₩40,227 | ₩40,156 | ₩40,156 | -0.08% | 2.6천 |
|---|
| 2026.09.16 | ₩39,892 | ₩39,892 | ₩39,339 | ₩39,339 | -1.39% | 2천 |
|---|
| 2026.09.15 | ₩39,356 | ₩39,410 | ₩39,323 | ₩39,410 | +0.14% | 700 |
|---|
| 2026.09.14 | ₩39,598 | ₩39,604 | ₩39,445 | ₩39,445 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩40,388 | ₩40,415 | ₩40,382 | ₩40,382 | -0.02% | 400 |
|---|
| 2026.09.10 | ₩40,013 | ₩40,067 | ₩39,958 | ₩39,958 | -0.14% | 1.2천 |
|---|
| 2026.09.09 | ₩40,710 | ₩40,723 | ₩40,616 | ₩40,631 | -0.19% | 800 |
|---|
| 2026.09.08 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩40,323 | ₩40,407 | ₩40,254 | ₩40,407 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩39,464 | ₩39,867 | ₩39,464 | ₩39,867 | +1.02% | 600 |
|---|
| 2026.09.02 | ₩39,397 | ₩39,456 | ₩39,397 | ₩39,456 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩39,354 | ₩39,354 | ₩39,354 | ₩39,354 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,812 | ₩40,017 | ₩39,785 | ₩40,017 | +0.51% | 8.4천 |
|---|
| 2026.08.28 | ₩39,933 | ₩39,945 | ₩39,933 | ₩39,945 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩40,495 | ₩40,620 | ₩40,495 | ₩40,620 | +0.31% | 300 |
|---|
| 2026.08.26 | ₩39,624 | ₩39,892 | ₩39,624 | ₩39,811 | +0.47% | 1.3만 |
|---|
| 2026.08.25 | ₩39,745 | ₩39,758 | ₩39,651 | ₩39,718 | -0.07% | 5.1천 |
|---|
| 2026.08.24 | ₩39,437 | ₩39,456 | ₩39,437 | ₩39,456 | +0.05% | 200 |
|---|
| 2026.08.21 | ₩39,879 | ₩40,101 | ₩39,879 | ₩40,101 | +0.56% | 600 |
|---|
| 2026.08.20 | ₩39,839 | ₩39,946 | ₩39,839 | ₩39,946 | +0.27% | 1.6천 |
|---|
| 2026.08.19 | ₩40,214 | ₩40,214 | ₩40,053 | ₩40,053 | -0.40% | 1.5천 |
|---|
| 2026.08.18 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,103 | ₩42,103 | ₩41,943 | ₩41,943 | -0.38% | 700 |
|---|
| 2026.08.14 | ₩41,541 | ₩41,571 | ₩41,541 | ₩41,571 | +0.07% | 400 |
|---|
| 2026.08.13 | ₩41,768 | ₩41,768 | ₩41,610 | ₩41,610 | -0.38% | 500 |
|---|
| 2026.08.12 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩41,119 | ₩41,119 | ₩40,841 | ₩40,841 | -0.67% | 600 |
|---|
| 2026.08.10 | ₩41,058 | ₩41,058 | ₩40,940 | ₩40,940 | -0.29% | 400 |
|---|
| 2026.08.07 | ₩41,058 | ₩41,058 | ₩40,589 | ₩40,993 | -0.16% | 2.4천 |
|---|
| 2026.08.06 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩41,661 | ₩41,661 | ₩41,109 | ₩41,109 | -1.33% | 400 |
|---|
| 2026.08.04 | ₩40,857 | ₩41,474 | ₩40,844 | ₩41,329 | +1.15% | 2.5만 |
|---|
| 2026.08.03 | ₩39,896 | ₩39,896 | ₩39,896 | ₩39,896 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,356 | ₩39,383 | ₩39,209 | ₩39,289 | -0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,877 | ₩36,877 | ₩36,436 | ₩36,436 | -1.20% | 1천 |
|---|
| 2026.07.28 | ₩37,078 | ₩37,815 | ₩37,078 | ₩37,636 | +1.50% | 2.8천 |
|---|
| 2026.07.27 | ₩39,142 | ₩39,142 | ₩38,432 | ₩38,464 | -1.73% | 1.1천 |
|---|
| 2026.07.24 | ₩39,531 | ₩39,531 | ₩39,107 | ₩39,107 | -1.07% | 1.1천 |
|---|
| 2026.07.23 | ₩40,201 | ₩40,201 | ₩39,812 | ₩39,967 | -0.58% | 900 |
|---|
| 2026.07.22 | ₩40,536 | ₩40,812 | ₩40,522 | ₩40,596 | +0.15% | 1.4천 |
|---|
| 2026.07.21 | ₩40,629 | ₩40,629 | ₩40,623 | ₩40,623 | -0.02% | 300 |
|---|
| 2026.07.20 | ₩39,866 | ₩39,866 | ₩39,397 | ₩39,418 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩39,410 | ₩39,758 | ₩39,355 | ₩39,355 | -0.14% | 1천 |
|---|
| 2026.07.16 | ₩40,482 | ₩40,482 | ₩39,599 | ₩39,599 | -2.18% | 2.6천 |
|---|
| 2026.07.15 | ₩41,440 | ₩41,440 | ₩41,052 | ₩41,110 | -0.80% | 2.3천 |
|---|
| 2026.07.14 | ₩41,621 | ₩41,625 | ₩41,621 | ₩41,625 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩40,629 | ₩40,978 | ₩40,576 | ₩40,694 | +0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩41,407 | ₩41,695 | ₩41,299 | ₩41,695 | +0.70% | 1.6만 |
|---|
| 2026.07.09 | ₩41,708 | ₩41,768 | ₩41,529 | ₩41,529 | -0.43% | 2.6천 |
|---|
| 2026.07.08 | ₩40,422 | ₩40,809 | ₩40,328 | ₩40,809 | +0.96% | 600 |
|---|
| 2026.07.07 | ₩40,254 | ₩40,360 | ₩39,758 | ₩40,360 | +0.26% | 2.9천 |
|---|
| 2026.07.06 | ₩41,862 | ₩41,862 | ₩41,380 | ₩41,415 | -1.07% | 4.2천 |
|---|
| 2026.07.02 | ₩42,036 | ₩42,036 | ₩40,518 | ₩40,518 | -3.61% | 7.5천 |
|---|
| 2026.07.01 | ₩42,211 | ₩42,211 | ₩41,843 | ₩41,843 | -0.87% | 600 |
|---|
| 2026.06.30 | ₩42,747 | ₩43,200 | ₩42,747 | ₩43,200 | +1.06% | 700 |
|---|
| 2026.06.29 | ₩41,554 | ₩42,294 | ₩41,554 | ₩42,294 | +1.78% | 500 |
|---|
| 2026.06.26 | ₩41,420 | ₩41,514 | ₩40,908 | ₩40,908 | -1.24% | 1.9천 |
|---|
| 2026.06.25 | ₩42,492 | ₩42,733 | ₩41,527 | ₩42,304 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩41,809 | ₩41,809 | ₩41,336 | ₩41,336 | -1.13% | 1.2천 |
|---|
| 2026.06.23 | ₩41,500 | ₩41,849 | ₩41,500 | ₩41,724 | +0.54% | 1.7천 |
|---|
| 2026.06.22 | ₩43,738 | ₩43,778 | ₩43,336 | ₩43,585 | -0.35% | 3.2천 |
|---|
| 2026.06.18 | ₩43,296 | ₩43,472 | ₩43,242 | ₩43,472 | +0.41% | 1.6천 |
|---|
| 2026.06.17 | ₩42,934 | ₩42,961 | ₩42,479 | ₩42,479 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩43,162 | ₩43,162 | ₩42,438 | ₩42,438 | -1.68% | 1천 |
|---|
| 2026.06.15 | ₩43,095 | ₩43,108 | ₩43,009 | ₩43,009 | -0.20% | 600 |
|---|
| 2026.06.12 | ₩41,795 | ₩42,157 | ₩41,795 | ₩42,097 | +0.72% | 1.1천 |
|---|
| 2026.06.11 | ₩40,656 | ₩41,604 | ₩40,656 | ₩41,604 | +2.33% | 800 |
|---|
| 2026.06.10 | ₩40,040 | ₩40,040 | ₩39,949 | ₩39,949 | -0.23% | 500 |
|---|
| 2026.06.09 | ₩41,105 | ₩41,105 | ₩39,611 | ₩40,664 | -1.07% | 600 |
|---|
| 2026.06.08 | ₩40,629 | ₩40,911 | ₩40,629 | ₩40,696 | +0.16% | 6.3천 |
|---|
| 2026.06.05 | ₩40,964 | ₩40,964 | ₩39,946 | ₩39,946 | -2.49% | 1.7천 |
|---|
| 2026.06.04 | ₩41,206 | ₩41,768 | ₩41,206 | ₩41,651 | +1.08% | 1.4천 |
|---|
| 2026.06.03 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,670 | ₩41,019 | ₩40,670 | ₩41,019 | +0.86% | 600 |
|---|
| 2026.06.01 | ₩40,402 | ₩40,616 | ₩40,402 | ₩40,578 | +0.44% | 1천 |
|---|
| 2026.05.29 | ₩40,991 | ₩41,005 | ₩40,830 | ₩40,897 | -0.23% | 1.2천 |
|---|
| 2026.05.28 | ₩41,259 | ₩41,366 | ₩41,259 | ₩41,267 | +0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩41,058 | ₩41,077 | ₩40,924 | ₩41,077 | +0.05% | 700 |
|---|
| 2026.05.26 | ₩41,085 | ₩41,285 | ₩41,085 | ₩41,285 | +0.49% | 400 |
|---|
| 2026.05.22 | ₩40,214 | ₩40,214 | ₩40,152 | ₩40,152 | -0.15% | 100 |
|---|
| 2026.05.21 | ₩39,397 | ₩39,729 | ₩39,356 | ₩39,729 | +0.84% | 2천 |
|---|
| 2026.05.20 | ₩39,289 | ₩39,683 | ₩39,289 | ₩39,683 | +1.00% | 1천 |
|---|
| 2026.05.19 | ₩38,472 | ₩38,976 | ₩38,472 | ₩38,976 | +1.31% | 400 |
|---|
| 2026.05.18 | ₩39,209 | ₩39,209 | ₩39,008 | ₩39,035 | -0.44% | 2.7천 |
|---|
| 2026.05.15 | ₩39,437 | ₩39,437 | ₩39,280 | ₩39,280 | -0.40% | 1.2천 |
|---|
| 2026.05.14 | ₩40,187 | ₩40,274 | ₩40,134 | ₩40,268 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩40,134 | ₩40,308 | ₩40,134 | ₩40,308 | +0.43% | 2천 |
|---|
| 2026.05.12 | ₩39,410 | ₩39,971 | ₩39,410 | ₩39,971 | +1.42% | 600 |
|---|
| 2026.05.11 | ₩40,134 | ₩40,254 | ₩40,026 | ₩40,201 | +0.17% | 2천 |
|---|
| 2026.05.08 | ₩39,598 | ₩39,741 | ₩39,531 | ₩39,741 | +0.36% | 1.9천 |
|---|
| 2026.05.07 | ₩39,249 | ₩39,249 | ₩38,820 | ₩38,903 | -0.88% | 5.4천 |
|---|
| 2026.05.06 | ₩39,423 | ₩39,561 | ₩39,155 | ₩39,561 | +0.35% | 5.8천 |
|---|
| 2026.05.05 | ₩38,365 | ₩38,499 | ₩38,365 | ₩38,472 | +0.28% | 1.2천 |
|---|
| 2026.05.04 | ₩37,815 | ₩37,815 | ₩37,597 | ₩37,597 | -0.58% | 700 |
|---|
| 2026.05.01 | ₩38,003 | ₩38,003 | ₩37,722 | ₩37,853 | -0.39% | 6.1천 |
|---|
| 2026.04.30 | ₩37,353 | ₩37,861 | ₩37,353 | ₩37,861 | +1.36% | 3.6천 |
|---|
| 2026.04.29 | ₩36,623 | ₩36,650 | ₩36,542 | ₩36,650 | +0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,248 | ₩36,430 | ₩36,248 | ₩36,430 | +0.50% | 1천 |
|---|
| 2026.04.27 | ₩36,864 | ₩36,864 | ₩36,757 | ₩36,769 | -0.26% | 500 |
|---|
| 2026.04.24 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩36,489 | ₩36,489 | ₩36,449 | ₩36,454 | -0.10% | 600 |
|---|
| 2026.04.22 | ₩35,832 | ₩35,993 | ₩35,832 | ₩35,993 | +0.45% | 700 |
|---|
| 2026.04.21 | ₩35,832 | ₩35,872 | ₩35,578 | ₩35,578 | -0.71% | 2천 |
|---|
| 2026.04.20 | ₩36,060 | ₩36,100 | ₩35,953 | ₩35,953 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩36,052 | ₩36,134 | ₩36,052 | ₩36,134 | +0.23% | 800 |
|---|
| 2026.04.16 | ₩35,618 | ₩35,758 | ₩35,618 | ₩35,722 | +0.29% | 9.5천 |
|---|
| 2026.04.15 | ₩35,537 | ₩35,600 | ₩35,484 | ₩35,600 | +0.18% | 400 |
|---|
| 2026.04.14 | ₩35,725 | ₩35,820 | ₩35,725 | ₩35,820 | +0.27% | 300 |
|---|
| 2026.04.13 | ₩35,122 | ₩35,464 | ₩35,122 | ₩35,464 | +0.97% | 900 |
|---|
| 2026.04.10 | ₩35,403 | ₩35,551 | ₩35,338 | ₩35,338 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩35,115 | ₩35,457 | ₩35,115 | ₩35,440 | +0.92% | 1.8천 |
|---|
| 2026.04.08 | ₩34,626 | ₩34,945 | ₩34,626 | ₩34,945 | +0.92% | 4.5천 |
|---|
| 2026.04.07 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,474 | ₩33,580 | ₩33,460 | ₩33,574 | +0.30% | 3.2천 |
|---|
| 2026.04.02 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩33,487 | ₩33,487 | ₩33,468 | ₩33,468 | -0.06% | 400 |
|---|
| 2026.03.31 | ₩32,402 | ₩32,806 | ₩32,402 | ₩32,806 | +1.25% | 800 |
|---|
| 2026.03.30 | ₩32,095 | ₩32,095 | ₩31,732 | ₩31,732 | -1.13% | 1.3천 |
|---|
| 2026.03.27 | ₩32,388 | ₩32,495 | ₩32,246 | ₩32,246 | -0.44% | 500 |
|---|
| 2026.03.26 | ₩32,616 | ₩32,616 | ₩32,518 | ₩32,518 | -0.30% | 400 |
|---|
| 2026.03.25 | ₩33,474 | ₩33,474 | ₩33,362 | ₩33,362 | -0.33% | 1천 |
|---|
| 2026.03.24 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,234 | ₩33,234 | ₩32,978 | ₩32,978 | -0.77% | 300 |
|---|
| 2026.03.20 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,125 | ₩33,348 | ₩33,125 | ₩33,348 | +0.67% | 300 |
|---|
| 2026.03.18 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,675 | ₩33,782 | ₩33,576 | ₩33,576 | -0.29% | 800 |
|---|
| 2026.03.13 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,501 | ₩33,501 | ₩33,393 | ₩33,393 | -0.32% | 1.6천 |
|---|
| 2026.03.11 | ₩34,251 | ₩34,251 | ₩34,104 | ₩34,171 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩33,970 | ₩34,037 | ₩33,970 | ₩34,037 | +0.20% | 600 |
|---|
| 2026.03.09 | ₩32,763 | ₩33,862 | ₩32,763 | ₩33,849 | +3.31% | 1.3천 |
|---|
| 2026.03.06 | ₩33,447 | ₩33,487 | ₩33,165 | ₩33,165 | -0.84% | 1.3천 |
|---|
| 2026.03.05 | ₩33,782 | ₩33,862 | ₩33,474 | ₩33,862 | +0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩34,077 | ₩34,117 | ₩34,077 | ₩34,104 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩33,608 | ₩33,675 | ₩33,527 | ₩33,527 | -0.24% | 800 |
|---|
| 2026.03.02 | ₩34,104 | ₩34,318 | ₩34,104 | ₩34,252 | +0.44% | 1천 |
|---|
| 2026.02.27 | ₩34,224 | ₩34,224 | ₩34,063 | ₩34,140 | -0.25% | 400 |
|---|
| 2026.02.26 | ₩34,606 | ₩34,606 | ₩34,318 | ₩34,597 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩35,135 | ₩35,189 | ₩35,095 | ₩35,176 | +0.11% | 5.4천 |
|---|
| 2026.02.24 | ₩34,807 | ₩34,807 | ₩34,666 | ₩34,721 | -0.25% | 900 |
|---|
| 2026.02.23 | ₩34,238 | ₩34,345 | ₩34,238 | ₩34,345 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩34,653 | ₩34,800 | ₩34,492 | ₩34,733 | +0.23% | 2.2천 |
|---|
| 2026.02.19 | ₩34,573 | ₩34,573 | ₩34,398 | ₩34,532 | -0.12% | 1천 |
|---|
| 2026.02.18 | ₩34,733 | ₩34,787 | ₩34,439 | ₩34,640 | -0.27% | 2.2천 |
|---|
| 2026.02.17 | ₩33,916 | ₩34,432 | ₩33,916 | ₩34,358 | +1.30% | 2천 |
|---|
| 2026.02.13 | ₩34,238 | ₩34,479 | ₩34,203 | ₩34,203 | -0.10% | 900 |
|---|
| 2026.02.12 | ₩34,928 | ₩34,928 | ₩34,231 | ₩34,231 | -2.00% | 400 |
|---|
| 2026.02.11 | ₩34,988 | ₩35,055 | ₩34,800 | ₩35,015 | +0.08% | 4.3천 |
|---|
| 2026.02.10 | ₩35,028 | ₩35,068 | ₩34,854 | ₩34,854 | -0.50% | 1.1천 |
|---|
| 2026.02.09 | ₩34,934 | ₩35,216 | ₩34,934 | ₩35,122 | +0.54% | 500 |
|---|
| 2026.02.06 | ₩34,445 | ₩34,774 | ₩34,445 | ₩34,774 | +0.95% | 2.8천 |
|---|
| 2026.02.05 | ₩33,286 | ₩33,460 | ₩33,152 | ₩33,460 | +0.52% | 1.5천 |
|---|
| 2026.02.04 | ₩33,581 | ₩33,862 | ₩33,527 | ₩33,769 | +0.56% | 2천 |
|---|
| 2026.02.03 | ₩35,001 | ₩35,001 | ₩34,867 | ₩34,867 | -0.38% | 300 |
|---|
| 2026.02.02 | ₩35,323 | ₩35,390 | ₩35,289 | ₩35,289 | -0.09% | 700 |
|---|
| 2026.01.30 | ₩35,095 | ₩35,095 | ₩34,904 | ₩34,904 | -0.55% | 3.9천 |
|---|
| 2026.01.29 | ₩35,001 | ₩35,438 | ₩35,001 | ₩35,438 | +1.25% | 800 |
|---|
| 2026.01.28 | ₩35,316 | ₩35,316 | ₩35,316 | ₩35,316 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,800 | ₩34,800 | ₩34,749 | ₩34,749 | -0.15% | 400 |
|---|
| 2026.01.23 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,800 | ₩34,988 | ₩34,800 | ₩34,867 | +0.19% | 2.9천 |
|---|
| 2026.01.21 | ₩34,765 | ₩34,841 | ₩34,372 | ₩34,774 | +0.02% | 3.3천 |
|---|
| 2026.01.20 | ₩34,573 | ₩34,574 | ₩34,090 | ₩34,117 | -1.32% | 6.6천 |
|---|
| 2026.01.16 | ₩35,042 | ₩35,042 | ₩34,975 | ₩34,988 | -0.15% | 1.5천 |
|---|
| 2026.01.15 | ₩35,109 | ₩35,109 | ₩34,827 | ₩34,894 | -0.61% | 2.1천 |
|---|
| 2026.01.14 | ₩34,272 | ₩34,573 | ₩34,264 | ₩34,573 | +0.88% | 1천 |
|---|
| 2026.01.13 | ₩34,787 | ₩35,017 | ₩34,787 | ₩34,835 | +0.14% | 900 |
|---|
| 2026.01.12 | ₩34,479 | ₩34,727 | ₩34,479 | ₩34,694 | +0.63% | 1.3천 |
|---|
| 2026.01.09 | ₩34,392 | ₩34,512 | ₩34,392 | ₩34,452 | +0.18% | 2.4천 |
|---|
| 2026.01.08 | ₩34,117 | ₩34,137 | ₩33,822 | ₩33,970 | -0.43% | 6.3천 |
|---|
| 2026.01.07 | ₩34,519 | ₩34,666 | ₩34,452 | ₩34,464 | -0.16% | 45.5만 |
|---|
| 2026.01.06 | ₩34,305 | ₩34,465 | ₩34,238 | ₩34,393 | +0.26% | 60.9만 |
|---|
| 2026.01.05 | ₩34,347 | ₩34,347 | ₩34,232 | ₩34,232 | -0.34% | 600 |
|---|
| 2026.01.02 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,809 | ₩33,829 | ₩33,633 | ₩33,633 | -0.52% | 1.5천 |
|---|
| 2025.12.30 | ₩33,933 | ₩33,933 | ₩33,907 | ₩33,907 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,251 | ₩34,251 | ₩34,216 | ₩34,216 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩34,264 | ₩34,264 | ₩34,263 | ₩34,263 | -0.00% | 300 |
|---|
| 2025.12.23 | ₩33,983 | ₩34,134 | ₩33,983 | ₩34,134 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩33,943 | ₩33,943 | ₩33,901 | ₩33,901 | -0.12% | 300 |
|---|
| 2025.12.19 | ₩33,353 | ₩33,614 | ₩33,353 | ₩33,614 | +0.78% | 700 |
|---|
| 2025.12.18 | ₩32,750 | ₩32,897 | ₩32,750 | ₩32,851 | +0.31% | 2.3천 |
|---|
| 2025.12.17 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩33,160 | ₩33,160 | ₩33,046 | ₩33,046 | -0.34% | 300 |
|---|
| 2025.12.12 | ₩33,541 | ₩33,561 | ₩33,149 | ₩33,149 | -1.17% | 1.4천 |
|---|
| 2025.12.11 | ₩33,862 | ₩34,091 | ₩33,675 | ₩34,091 | +0.68% | 1.8천 |
|---|
| 2025.12.10 | ₩33,929 | ₩34,200 | ₩33,929 | ₩34,200 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩33,929 | ₩33,936 | ₩33,903 | ₩33,936 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩33,648 | ₩33,689 | ₩33,635 | ₩33,689 | +0.12% | 1.9천 |
|---|
| 2025.12.04 | ₩33,420 | ₩33,501 | ₩33,420 | ₩33,501 | +0.24% | 500 |
|---|
| 2025.12.03 | ₩32,991 | ₩33,340 | ₩32,991 | ₩33,297 | +0.93% | 2.3천 |
|---|
| 2025.12.02 | ₩33,420 | ₩33,420 | ₩33,206 | ₩33,224 | -0.59% | 800 |
|---|
| 2025.12.01 | ₩33,031 | ₩33,112 | ₩32,964 | ₩32,964 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩33,152 | ₩33,224 | ₩33,112 | ₩33,224 | +0.22% | 800 |
|---|
| 2025.11.26 | ₩33,018 | ₩33,139 | ₩32,978 | ₩33,030 | +0.04% | 10.3만 |
|---|
| 2025.11.25 | ₩32,301 | ₩32,542 | ₩31,946 | ₩32,542 | +0.75% | 44.4만 |
|---|
| 2025.11.24 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,409 | ₩31,409 | ₩31,409 | ₩31,409 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,219 | ₩33,219 | ₩31,405 | ₩31,405 | -5.46% | 600 |
|---|
| 2025.11.19 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,635 | ₩33,645 | ₩33,567 | ₩33,645 | +0.03% | 8.9만 |
|---|