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 | ₩41,588 | ₩41,837 | ₩41,588 | ₩41,837 | +0.60% | 1.3만 |
| 2026.10.08 | ₩41,507 | ₩41,574 | ₩41,427 | ₩41,435 | -0.17% | 5.5천 |
| 2026.10.07 | ₩42,070 | ₩42,141 | ₩42,070 | ₩42,141 | +0.17% | 800 |
| 2026.10.06 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 100 |
| 2026.10.05 | ₩41,950 | ₩42,162 | ₩41,950 | ₩42,162 | +0.51% | 1.3천 |
| 2026.10.02 | ₩42,278 | ₩42,278 | ₩42,180 | ₩42,180 | -0.23% | 400 |
| 2026.10.01 | ₩41,494 | ₩42,017 | ₩41,494 | ₩42,017 | +1.26% | 500 |
| 2026.09.30 | ₩42,077 | ₩42,077 | ₩41,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,883 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩41,815 | ₩41,990 | ₩41,762 | ₩41,963 | +0.35% | 5.9천 |
|---|
| 2026.09.28 | ₩41,373 | ₩41,822 | ₩41,373 | ₩41,822 | +1.09% | 500 |
|---|
| 2026.09.25 | ₩42,097 | ₩42,097 | ₩42,057 | ₩42,057 | -0.10% | 400 |
|---|
| 2026.09.24 | ₩41,715 | ₩41,899 | ₩41,715 | ₩41,899 | +0.44% | 500 |
|---|
| 2026.09.23 | ₩41,621 | ₩41,740 | ₩41,574 | ₩41,740 | +0.29% | 2.4천 |
|---|
| 2026.09.22 | ₩41,588 | ₩41,845 | ₩41,547 | ₩41,845 | +0.62% | 2.2천 |
|---|
| 2026.09.21 | ₩41,673 | ₩41,673 | ₩41,673 | ₩41,673 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,233 | ₩40,570 | ₩40,233 | ₩40,570 | +0.84% | 800 |
|---|
| 2026.09.17 | ₩40,220 | ₩40,260 | ₩40,189 | ₩40,189 | -0.08% | 2.6천 |
|---|
| 2026.09.16 | ₩39,925 | ₩39,925 | ₩39,371 | ₩39,371 | -1.39% | 2천 |
|---|
| 2026.09.15 | ₩39,388 | ₩39,442 | ₩39,355 | ₩39,442 | +0.14% | 700 |
|---|
| 2026.09.14 | ₩39,630 | ₩39,636 | ₩39,477 | ₩39,477 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩40,421 | ₩40,448 | ₩40,414 | ₩40,414 | -0.02% | 400 |
|---|
| 2026.09.10 | ₩40,045 | ₩40,099 | ₩39,990 | ₩39,990 | -0.14% | 1.2천 |
|---|
| 2026.09.09 | ₩40,743 | ₩40,756 | ₩40,649 | ₩40,663 | -0.19% | 800 |
|---|
| 2026.09.08 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩40,355 | ₩40,440 | ₩40,287 | ₩40,440 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩39,495 | ₩39,899 | ₩39,495 | ₩39,899 | +1.02% | 600 |
|---|
| 2026.09.02 | ₩39,428 | ₩39,487 | ₩39,428 | ₩39,487 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,844 | ₩40,049 | ₩39,817 | ₩40,049 | +0.51% | 8.4천 |
|---|
| 2026.08.28 | ₩39,965 | ₩39,977 | ₩39,965 | ₩39,977 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩40,528 | ₩40,653 | ₩40,528 | ₩40,653 | +0.31% | 300 |
|---|
| 2026.08.26 | ₩39,656 | ₩39,925 | ₩39,656 | ₩39,843 | +0.47% | 1.3만 |
|---|
| 2026.08.25 | ₩39,777 | ₩39,790 | ₩39,683 | ₩39,750 | -0.07% | 5.1천 |
|---|
| 2026.08.24 | ₩39,469 | ₩39,487 | ₩39,469 | ₩39,487 | +0.05% | 200 |
|---|
| 2026.08.21 | ₩39,911 | ₩40,134 | ₩39,911 | ₩40,134 | +0.56% | 600 |
|---|
| 2026.08.20 | ₩39,871 | ₩39,978 | ₩39,871 | ₩39,978 | +0.27% | 1.6천 |
|---|
| 2026.08.19 | ₩40,246 | ₩40,246 | ₩40,085 | ₩40,085 | -0.40% | 1.5천 |
|---|
| 2026.08.18 | ₩40,740 | ₩40,740 | ₩40,740 | ₩40,740 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,137 | ₩42,137 | ₩41,976 | ₩41,976 | -0.38% | 700 |
|---|
| 2026.08.14 | ₩41,574 | ₩41,605 | ₩41,574 | ₩41,605 | +0.07% | 400 |
|---|
| 2026.08.13 | ₩41,802 | ₩41,802 | ₩41,644 | ₩41,644 | -0.38% | 500 |
|---|
| 2026.08.12 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩41,152 | ₩41,152 | ₩40,874 | ₩40,874 | -0.67% | 600 |
|---|
| 2026.08.10 | ₩41,091 | ₩41,091 | ₩40,973 | ₩40,973 | -0.29% | 400 |
|---|
| 2026.08.07 | ₩41,091 | ₩41,091 | ₩40,622 | ₩41,026 | -0.16% | 2.4천 |
|---|
| 2026.08.06 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩41,695 | ₩41,695 | ₩41,142 | ₩41,142 | -1.33% | 400 |
|---|
| 2026.08.04 | ₩40,890 | ₩41,507 | ₩40,877 | ₩41,362 | +1.15% | 2.5만 |
|---|
| 2026.08.03 | ₩39,929 | ₩39,929 | ₩39,929 | ₩39,929 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,388 | ₩39,415 | ₩39,241 | ₩39,321 | -0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,907 | ₩36,907 | ₩36,466 | ₩36,466 | -1.20% | 1천 |
|---|
| 2026.07.28 | ₩37,108 | ₩37,846 | ₩37,108 | ₩37,666 | +1.50% | 2.8천 |
|---|
| 2026.07.27 | ₩39,174 | ₩39,174 | ₩38,463 | ₩38,495 | -1.73% | 1.1천 |
|---|
| 2026.07.24 | ₩39,562 | ₩39,562 | ₩39,139 | ₩39,139 | -1.07% | 1.1천 |
|---|
| 2026.07.23 | ₩40,233 | ₩40,233 | ₩39,844 | ₩40,000 | -0.58% | 900 |
|---|
| 2026.07.22 | ₩40,568 | ₩40,845 | ₩40,555 | ₩40,629 | +0.15% | 1.4천 |
|---|
| 2026.07.21 | ₩40,662 | ₩40,662 | ₩40,655 | ₩40,655 | -0.02% | 300 |
|---|
| 2026.07.20 | ₩39,898 | ₩39,898 | ₩39,428 | ₩39,450 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩39,442 | ₩39,790 | ₩39,387 | ₩39,387 | -0.14% | 1천 |
|---|
| 2026.07.16 | ₩40,515 | ₩40,515 | ₩39,631 | ₩39,631 | -2.18% | 2.6천 |
|---|
| 2026.07.15 | ₩41,474 | ₩41,474 | ₩41,085 | ₩41,144 | -0.80% | 2.3천 |
|---|
| 2026.07.14 | ₩41,655 | ₩41,659 | ₩41,655 | ₩41,659 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩40,662 | ₩41,011 | ₩40,609 | ₩40,727 | +0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩41,440 | ₩41,728 | ₩41,333 | ₩41,728 | +0.70% | 1.6만 |
|---|
| 2026.07.09 | ₩41,742 | ₩41,802 | ₩41,562 | ₩41,562 | -0.43% | 2.6천 |
|---|
| 2026.07.08 | ₩40,454 | ₩40,842 | ₩40,360 | ₩40,842 | +0.96% | 600 |
|---|
| 2026.07.07 | ₩40,287 | ₩40,393 | ₩39,790 | ₩40,393 | +0.26% | 2.9천 |
|---|
| 2026.07.06 | ₩41,896 | ₩41,896 | ₩41,413 | ₩41,448 | -1.07% | 4.2천 |
|---|
| 2026.07.02 | ₩42,070 | ₩42,070 | ₩40,551 | ₩40,551 | -3.61% | 7.5천 |
|---|
| 2026.07.01 | ₩42,245 | ₩42,245 | ₩41,877 | ₩41,877 | -0.87% | 600 |
|---|
| 2026.06.30 | ₩42,781 | ₩43,234 | ₩42,781 | ₩43,234 | +1.06% | 700 |
|---|
| 2026.06.29 | ₩41,588 | ₩42,328 | ₩41,588 | ₩42,328 | +1.78% | 500 |
|---|
| 2026.06.26 | ₩41,453 | ₩41,547 | ₩40,941 | ₩40,941 | -1.24% | 1.9천 |
|---|
| 2026.06.25 | ₩42,526 | ₩42,768 | ₩41,561 | ₩42,339 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩41,842 | ₩41,842 | ₩41,369 | ₩41,369 | -1.13% | 1.2천 |
|---|
| 2026.06.23 | ₩41,534 | ₩41,883 | ₩41,534 | ₩41,758 | +0.54% | 1.7천 |
|---|
| 2026.06.22 | ₩43,774 | ₩43,814 | ₩43,371 | ₩43,621 | -0.35% | 3.2천 |
|---|
| 2026.06.18 | ₩43,331 | ₩43,507 | ₩43,277 | ₩43,507 | +0.41% | 1.6천 |
|---|
| 2026.06.17 | ₩42,969 | ₩42,996 | ₩42,513 | ₩42,513 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩43,197 | ₩43,197 | ₩42,473 | ₩42,473 | -1.68% | 1천 |
|---|
| 2026.06.15 | ₩43,130 | ₩43,143 | ₩43,044 | ₩43,044 | -0.20% | 600 |
|---|
| 2026.06.12 | ₩41,829 | ₩42,191 | ₩41,829 | ₩42,131 | +0.72% | 1.1천 |
|---|
| 2026.06.11 | ₩40,689 | ₩41,637 | ₩40,689 | ₩41,637 | +2.33% | 800 |
|---|
| 2026.06.10 | ₩40,072 | ₩40,072 | ₩39,981 | ₩39,981 | -0.23% | 500 |
|---|
| 2026.06.09 | ₩41,138 | ₩41,138 | ₩39,643 | ₩40,697 | -1.07% | 600 |
|---|
| 2026.06.08 | ₩40,662 | ₩40,944 | ₩40,662 | ₩40,729 | +0.16% | 6.3천 |
|---|
| 2026.06.05 | ₩40,997 | ₩40,997 | ₩39,978 | ₩39,978 | -2.49% | 1.7천 |
|---|
| 2026.06.04 | ₩41,239 | ₩41,802 | ₩41,239 | ₩41,684 | +1.08% | 1.4천 |
|---|
| 2026.06.03 | ₩41,551 | ₩41,551 | ₩41,551 | ₩41,551 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,702 | ₩41,052 | ₩40,702 | ₩41,052 | +0.86% | 600 |
|---|
| 2026.06.01 | ₩40,434 | ₩40,649 | ₩40,434 | ₩40,611 | +0.44% | 1천 |
|---|
| 2026.05.29 | ₩41,024 | ₩41,038 | ₩40,863 | ₩40,930 | -0.23% | 1.2천 |
|---|
| 2026.05.28 | ₩41,292 | ₩41,400 | ₩41,292 | ₩41,301 | +0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩41,091 | ₩41,110 | ₩40,957 | ₩41,110 | +0.05% | 700 |
|---|
| 2026.05.26 | ₩41,118 | ₩41,318 | ₩41,118 | ₩41,318 | +0.49% | 400 |
|---|
| 2026.05.22 | ₩40,246 | ₩40,246 | ₩40,185 | ₩40,185 | -0.15% | 100 |
|---|
| 2026.05.21 | ₩39,428 | ₩39,761 | ₩39,388 | ₩39,761 | +0.84% | 2천 |
|---|
| 2026.05.20 | ₩39,321 | ₩39,715 | ₩39,321 | ₩39,715 | +1.00% | 1천 |
|---|
| 2026.05.19 | ₩38,503 | ₩39,007 | ₩38,503 | ₩39,007 | +1.31% | 400 |
|---|
| 2026.05.18 | ₩39,241 | ₩39,241 | ₩39,039 | ₩39,066 | -0.44% | 2.7천 |
|---|
| 2026.05.15 | ₩39,469 | ₩39,469 | ₩39,312 | ₩39,312 | -0.40% | 1.2천 |
|---|
| 2026.05.14 | ₩40,220 | ₩40,307 | ₩40,166 | ₩40,300 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩40,166 | ₩40,340 | ₩40,166 | ₩40,340 | +0.43% | 2천 |
|---|
| 2026.05.12 | ₩39,442 | ₩40,004 | ₩39,442 | ₩40,004 | +1.42% | 600 |
|---|
| 2026.05.11 | ₩40,166 | ₩40,287 | ₩40,059 | ₩40,233 | +0.17% | 2천 |
|---|
| 2026.05.08 | ₩39,630 | ₩39,773 | ₩39,562 | ₩39,773 | +0.36% | 1.9천 |
|---|
| 2026.05.07 | ₩39,281 | ₩39,281 | ₩38,852 | ₩38,935 | -0.88% | 5.4천 |
|---|
| 2026.05.06 | ₩39,455 | ₩39,593 | ₩39,187 | ₩39,593 | +0.35% | 5.8천 |
|---|
| 2026.05.05 | ₩38,396 | ₩38,530 | ₩38,396 | ₩38,503 | +0.28% | 1.2천 |
|---|
| 2026.05.04 | ₩37,846 | ₩37,846 | ₩37,627 | ₩37,627 | -0.58% | 700 |
|---|
| 2026.05.01 | ₩38,034 | ₩38,034 | ₩37,752 | ₩37,883 | -0.39% | 6.1천 |
|---|
| 2026.04.30 | ₩37,383 | ₩37,891 | ₩37,383 | ₩37,891 | +1.36% | 3.6천 |
|---|
| 2026.04.29 | ₩36,652 | ₩36,679 | ₩36,572 | ₩36,679 | +0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,277 | ₩36,459 | ₩36,277 | ₩36,459 | +0.50% | 1천 |
|---|
| 2026.04.27 | ₩36,894 | ₩36,894 | ₩36,786 | ₩36,798 | -0.26% | 500 |
|---|
| 2026.04.24 | ₩36,977 | ₩36,977 | ₩36,977 | ₩36,977 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩36,518 | ₩36,518 | ₩36,478 | ₩36,483 | -0.10% | 600 |
|---|
| 2026.04.22 | ₩35,861 | ₩36,022 | ₩35,861 | ₩36,022 | +0.45% | 700 |
|---|
| 2026.04.21 | ₩35,861 | ₩35,901 | ₩35,606 | ₩35,606 | -0.71% | 2천 |
|---|
| 2026.04.20 | ₩36,089 | ₩36,129 | ₩35,982 | ₩35,982 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩36,081 | ₩36,163 | ₩36,081 | ₩36,163 | +0.23% | 800 |
|---|
| 2026.04.16 | ₩35,646 | ₩35,787 | ₩35,646 | ₩35,751 | +0.29% | 9.5천 |
|---|
| 2026.04.15 | ₩35,566 | ₩35,629 | ₩35,512 | ₩35,629 | +0.18% | 400 |
|---|
| 2026.04.14 | ₩35,754 | ₩35,849 | ₩35,754 | ₩35,849 | +0.27% | 300 |
|---|
| 2026.04.13 | ₩35,150 | ₩35,492 | ₩35,150 | ₩35,492 | +0.97% | 900 |
|---|
| 2026.04.10 | ₩35,432 | ₩35,579 | ₩35,366 | ₩35,366 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩35,144 | ₩35,486 | ₩35,144 | ₩35,468 | +0.92% | 1.8천 |
|---|
| 2026.04.08 | ₩34,654 | ₩34,973 | ₩34,654 | ₩34,973 | +0.92% | 4.5천 |
|---|
| 2026.04.07 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,501 | ₩33,607 | ₩33,487 | ₩33,601 | +0.30% | 3.2천 |
|---|
| 2026.04.02 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩33,514 | ₩33,514 | ₩33,495 | ₩33,495 | -0.06% | 400 |
|---|
| 2026.03.31 | ₩32,428 | ₩32,833 | ₩32,428 | ₩32,833 | +1.25% | 800 |
|---|
| 2026.03.30 | ₩32,121 | ₩32,121 | ₩31,757 | ₩31,757 | -1.13% | 1.3천 |
|---|
| 2026.03.27 | ₩32,414 | ₩32,522 | ₩32,272 | ₩32,272 | -0.44% | 500 |
|---|
| 2026.03.26 | ₩32,642 | ₩32,642 | ₩32,544 | ₩32,544 | -0.30% | 400 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,501 | ₩33,389 | ₩33,389 | -0.33% | 1천 |
|---|
| 2026.03.24 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,261 | ₩33,261 | ₩33,004 | ₩33,004 | -0.77% | 300 |
|---|
| 2026.03.20 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,152 | ₩33,375 | ₩33,152 | ₩33,375 | +0.67% | 300 |
|---|
| 2026.03.18 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,702 | ₩33,809 | ₩33,603 | ₩33,603 | -0.29% | 800 |
|---|
| 2026.03.13 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,528 | ₩33,528 | ₩33,420 | ₩33,420 | -0.32% | 1.6천 |
|---|
| 2026.03.11 | ₩34,279 | ₩34,279 | ₩34,131 | ₩34,198 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩33,997 | ₩34,064 | ₩33,997 | ₩34,064 | +0.20% | 600 |
|---|
| 2026.03.09 | ₩32,790 | ₩33,890 | ₩32,790 | ₩33,876 | +3.31% | 1.3천 |
|---|
| 2026.03.06 | ₩33,474 | ₩33,514 | ₩33,192 | ₩33,192 | -0.84% | 1.3천 |
|---|
| 2026.03.05 | ₩33,809 | ₩33,890 | ₩33,501 | ₩33,890 | +0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩34,104 | ₩34,144 | ₩34,104 | ₩34,131 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩33,635 | ₩33,702 | ₩33,554 | ₩33,554 | -0.24% | 800 |
|---|
| 2026.03.02 | ₩34,131 | ₩34,346 | ₩34,131 | ₩34,280 | +0.44% | 1천 |
|---|
| 2026.02.27 | ₩34,252 | ₩34,252 | ₩34,091 | ₩34,167 | -0.25% | 400 |
|---|
| 2026.02.26 | ₩34,634 | ₩34,634 | ₩34,346 | ₩34,625 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩35,164 | ₩35,217 | ₩35,123 | ₩35,204 | +0.11% | 5.4천 |
|---|
| 2026.02.24 | ₩34,835 | ₩34,835 | ₩34,694 | ₩34,749 | -0.25% | 900 |
|---|
| 2026.02.23 | ₩34,265 | ₩34,372 | ₩34,265 | ₩34,372 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩34,681 | ₩34,828 | ₩34,520 | ₩34,761 | +0.23% | 2.2천 |
|---|
| 2026.02.19 | ₩34,600 | ₩34,600 | ₩34,426 | ₩34,560 | -0.12% | 1천 |
|---|
| 2026.02.18 | ₩34,761 | ₩34,815 | ₩34,466 | ₩34,667 | -0.27% | 2.2천 |
|---|
| 2026.02.17 | ₩33,943 | ₩34,460 | ₩33,943 | ₩34,386 | +1.30% | 2천 |
|---|
| 2026.02.13 | ₩34,265 | ₩34,507 | ₩34,230 | ₩34,230 | -0.10% | 900 |
|---|
| 2026.02.12 | ₩34,956 | ₩34,956 | ₩34,258 | ₩34,258 | -2.00% | 400 |
|---|
| 2026.02.11 | ₩35,016 | ₩35,083 | ₩34,828 | ₩35,043 | +0.08% | 4.3천 |
|---|
| 2026.02.10 | ₩35,056 | ₩35,097 | ₩34,882 | ₩34,882 | -0.50% | 1.1천 |
|---|
| 2026.02.09 | ₩34,962 | ₩35,244 | ₩34,962 | ₩35,150 | +0.54% | 500 |
|---|
| 2026.02.06 | ₩34,473 | ₩34,802 | ₩34,473 | ₩34,802 | +0.95% | 2.8천 |
|---|
| 2026.02.05 | ₩33,313 | ₩33,487 | ₩33,179 | ₩33,487 | +0.52% | 1.5천 |
|---|
| 2026.02.04 | ₩33,608 | ₩33,890 | ₩33,554 | ₩33,796 | +0.56% | 2천 |
|---|
| 2026.02.03 | ₩35,030 | ₩35,030 | ₩34,895 | ₩34,895 | -0.38% | 300 |
|---|
| 2026.02.02 | ₩35,351 | ₩35,418 | ₩35,318 | ₩35,318 | -0.09% | 700 |
|---|
| 2026.01.30 | ₩35,123 | ₩35,123 | ₩34,932 | ₩34,932 | -0.55% | 3.9천 |
|---|
| 2026.01.29 | ₩35,030 | ₩35,467 | ₩35,030 | ₩35,467 | +1.25% | 800 |
|---|
| 2026.01.28 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,828 | ₩34,828 | ₩34,777 | ₩34,777 | -0.15% | 400 |
|---|
| 2026.01.23 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,828 | ₩35,016 | ₩34,828 | ₩34,895 | +0.19% | 2.9천 |
|---|
| 2026.01.21 | ₩34,793 | ₩34,869 | ₩34,399 | ₩34,802 | +0.02% | 3.3천 |
|---|
| 2026.01.20 | ₩34,600 | ₩34,602 | ₩34,118 | ₩34,144 | -1.32% | 6.6천 |
|---|
| 2026.01.16 | ₩35,070 | ₩35,070 | ₩35,003 | ₩35,016 | -0.15% | 1.5천 |
|---|
| 2026.01.15 | ₩35,137 | ₩35,137 | ₩34,855 | ₩34,922 | -0.61% | 2.1천 |
|---|
| 2026.01.14 | ₩34,300 | ₩34,600 | ₩34,292 | ₩34,600 | +0.88% | 1천 |
|---|
| 2026.01.13 | ₩34,815 | ₩35,046 | ₩34,815 | ₩34,863 | +0.14% | 900 |
|---|
| 2026.01.12 | ₩34,507 | ₩34,755 | ₩34,507 | ₩34,722 | +0.63% | 1.3천 |
|---|
| 2026.01.09 | ₩34,419 | ₩34,540 | ₩34,419 | ₩34,480 | +0.18% | 2.4천 |
|---|
| 2026.01.08 | ₩34,144 | ₩34,165 | ₩33,849 | ₩33,997 | -0.43% | 6.3천 |
|---|
| 2026.01.07 | ₩34,547 | ₩34,694 | ₩34,480 | ₩34,492 | -0.16% | 45.5만 |
|---|
| 2026.01.06 | ₩34,332 | ₩34,493 | ₩34,265 | ₩34,421 | +0.26% | 60.9만 |
|---|
| 2026.01.05 | ₩34,375 | ₩34,375 | ₩34,260 | ₩34,260 | -0.34% | 600 |
|---|
| 2026.01.02 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,836 | ₩33,856 | ₩33,660 | ₩33,660 | -0.52% | 1.5천 |
|---|
| 2025.12.30 | ₩33,961 | ₩33,961 | ₩33,934 | ₩33,934 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,279 | ₩34,279 | ₩34,244 | ₩34,244 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩34,292 | ₩34,292 | ₩34,291 | ₩34,291 | -0.00% | 300 |
|---|
| 2025.12.23 | ₩34,010 | ₩34,162 | ₩34,010 | ₩34,162 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩33,970 | ₩33,970 | ₩33,928 | ₩33,928 | -0.12% | 300 |
|---|
| 2025.12.19 | ₩33,380 | ₩33,641 | ₩33,380 | ₩33,641 | +0.78% | 700 |
|---|
| 2025.12.18 | ₩32,776 | ₩32,924 | ₩32,776 | ₩32,877 | +0.31% | 2.3천 |
|---|
| 2025.12.17 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩33,187 | ₩33,187 | ₩33,073 | ₩33,073 | -0.34% | 300 |
|---|
| 2025.12.12 | ₩33,568 | ₩33,588 | ₩33,176 | ₩33,176 | -1.17% | 1.4천 |
|---|
| 2025.12.11 | ₩33,890 | ₩34,119 | ₩33,702 | ₩34,119 | +0.68% | 1.8천 |
|---|
| 2025.12.10 | ₩33,957 | ₩34,228 | ₩33,957 | ₩34,228 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩33,957 | ₩33,963 | ₩33,930 | ₩33,963 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩33,675 | ₩33,717 | ₩33,662 | ₩33,717 | +0.12% | 1.9천 |
|---|
| 2025.12.04 | ₩33,447 | ₩33,528 | ₩33,447 | ₩33,528 | +0.24% | 500 |
|---|
| 2025.12.03 | ₩33,018 | ₩33,367 | ₩33,018 | ₩33,324 | +0.93% | 2.3천 |
|---|
| 2025.12.02 | ₩33,447 | ₩33,447 | ₩33,232 | ₩33,251 | -0.59% | 800 |
|---|
| 2025.12.01 | ₩33,058 | ₩33,139 | ₩32,991 | ₩32,991 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩33,179 | ₩33,251 | ₩33,139 | ₩33,251 | +0.22% | 800 |
|---|
| 2025.11.26 | ₩33,045 | ₩33,165 | ₩33,004 | ₩33,057 | +0.04% | 10.3만 |
|---|
| 2025.11.25 | ₩32,327 | ₩32,569 | ₩31,972 | ₩32,569 | +0.75% | 44.4만 |
|---|
| 2025.11.24 | ₩32,448 | ₩32,448 | ₩32,448 | ₩32,448 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,246 | ₩33,246 | ₩31,430 | ₩31,430 | -5.46% | 600 |
|---|
| 2025.11.19 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,156 | ₩32,156 | ₩32,156 | ₩32,156 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,662 | ₩33,672 | ₩33,595 | ₩33,672 | +0.03% | 8.9만 |
|---|