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 | ₩41,559 | ₩41,808 | ₩41,559 | ₩41,808 | +0.60% | 1.3만 |
| 2026.10.08 | ₩41,478 | ₩41,545 | ₩41,398 | ₩41,406 | -0.17% | 5.5천 |
| 2026.10.07 | ₩42,041 | ₩42,112 | ₩42,041 | ₩42,112 | +0.17% | 800 |
| 2026.10.06 | ₩42,185 | ₩42,185 | ₩42,185 | ₩42,185 | 0.00% | 100 |
| 2026.10.05 | ₩41,921 | ₩42,132 | ₩41,921 | ₩42,132 | +0.51% | 1.3천 |
| 2026.10.02 | ₩42,249 | ₩42,249 | ₩42,151 | ₩42,151 | -0.23% | 400 |
| 2026.10.01 | ₩41,465 | ₩41,988 | ₩41,465 | ₩41,988 | +1.26% | 500 |
| 2026.09.30 | ₩42,048 | ₩42,048 | ₩41,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,854 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩41,787 | ₩41,961 | ₩41,733 | ₩41,934 | +0.35% | 5.9천 |
|---|
| 2026.09.28 | ₩41,344 | ₩41,793 | ₩41,344 | ₩41,793 | +1.09% | 500 |
|---|
| 2026.09.25 | ₩42,068 | ₩42,068 | ₩42,028 | ₩42,028 | -0.10% | 400 |
|---|
| 2026.09.24 | ₩41,686 | ₩41,870 | ₩41,686 | ₩41,870 | +0.44% | 500 |
|---|
| 2026.09.23 | ₩41,592 | ₩41,711 | ₩41,545 | ₩41,711 | +0.29% | 2.4천 |
|---|
| 2026.09.22 | ₩41,559 | ₩41,816 | ₩41,518 | ₩41,816 | +0.62% | 2.2천 |
|---|
| 2026.09.21 | ₩41,644 | ₩41,644 | ₩41,644 | ₩41,644 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,205 | ₩40,541 | ₩40,205 | ₩40,541 | +0.84% | 800 |
|---|
| 2026.09.17 | ₩40,192 | ₩40,232 | ₩40,161 | ₩40,161 | -0.08% | 2.6천 |
|---|
| 2026.09.16 | ₩39,897 | ₩39,897 | ₩39,343 | ₩39,343 | -1.39% | 2천 |
|---|
| 2026.09.15 | ₩39,361 | ₩39,414 | ₩39,327 | ₩39,414 | +0.14% | 700 |
|---|
| 2026.09.14 | ₩39,602 | ₩39,609 | ₩39,449 | ₩39,449 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩40,393 | ₩40,420 | ₩40,386 | ₩40,386 | -0.02% | 400 |
|---|
| 2026.09.10 | ₩40,017 | ₩40,071 | ₩39,963 | ₩39,963 | -0.14% | 1.2천 |
|---|
| 2026.09.09 | ₩40,714 | ₩40,728 | ₩40,621 | ₩40,635 | -0.19% | 800 |
|---|
| 2026.09.08 | ₩40,795 | ₩40,795 | ₩40,795 | ₩40,795 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩40,327 | ₩40,411 | ₩40,259 | ₩40,411 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩39,468 | ₩39,871 | ₩39,468 | ₩39,871 | +1.02% | 600 |
|---|
| 2026.09.02 | ₩39,401 | ₩39,460 | ₩39,401 | ₩39,460 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,816 | ₩40,021 | ₩39,790 | ₩40,021 | +0.51% | 8.4천 |
|---|
| 2026.08.28 | ₩39,937 | ₩39,949 | ₩39,937 | ₩39,949 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩40,500 | ₩40,625 | ₩40,500 | ₩40,625 | +0.31% | 300 |
|---|
| 2026.08.26 | ₩39,629 | ₩39,897 | ₩39,629 | ₩39,815 | +0.47% | 1.3만 |
|---|
| 2026.08.25 | ₩39,749 | ₩39,763 | ₩39,656 | ₩39,723 | -0.07% | 5.1천 |
|---|
| 2026.08.24 | ₩39,441 | ₩39,460 | ₩39,441 | ₩39,460 | +0.05% | 200 |
|---|
| 2026.08.21 | ₩39,883 | ₩40,106 | ₩39,883 | ₩40,106 | +0.56% | 600 |
|---|
| 2026.08.20 | ₩39,843 | ₩39,950 | ₩39,843 | ₩39,950 | +0.27% | 1.6천 |
|---|
| 2026.08.19 | ₩40,219 | ₩40,219 | ₩40,058 | ₩40,058 | -0.40% | 1.5천 |
|---|
| 2026.08.18 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,108 | ₩42,108 | ₩41,947 | ₩41,947 | -0.38% | 700 |
|---|
| 2026.08.14 | ₩41,545 | ₩41,576 | ₩41,545 | ₩41,576 | +0.07% | 400 |
|---|
| 2026.08.13 | ₩41,773 | ₩41,773 | ₩41,615 | ₩41,615 | -0.38% | 500 |
|---|
| 2026.08.12 | ₩41,451 | ₩41,451 | ₩41,451 | ₩41,451 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩41,123 | ₩41,123 | ₩40,846 | ₩40,846 | -0.67% | 600 |
|---|
| 2026.08.10 | ₩41,063 | ₩41,063 | ₩40,945 | ₩40,945 | -0.29% | 400 |
|---|
| 2026.08.07 | ₩41,063 | ₩41,063 | ₩40,594 | ₩40,997 | -0.16% | 2.4천 |
|---|
| 2026.08.06 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩41,666 | ₩41,666 | ₩41,114 | ₩41,114 | -1.33% | 400 |
|---|
| 2026.08.04 | ₩40,862 | ₩41,478 | ₩40,848 | ₩41,334 | +1.15% | 2.5만 |
|---|
| 2026.08.03 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,361 | ₩39,388 | ₩39,213 | ₩39,294 | -0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,881 | ₩36,881 | ₩36,441 | ₩36,441 | -1.20% | 1천 |
|---|
| 2026.07.28 | ₩37,083 | ₩37,820 | ₩37,083 | ₩37,640 | +1.50% | 2.8천 |
|---|
| 2026.07.27 | ₩39,146 | ₩39,146 | ₩38,436 | ₩38,468 | -1.73% | 1.1천 |
|---|
| 2026.07.24 | ₩39,535 | ₩39,535 | ₩39,112 | ₩39,112 | -1.07% | 1.1천 |
|---|
| 2026.07.23 | ₩40,205 | ₩40,205 | ₩39,816 | ₩39,972 | -0.58% | 900 |
|---|
| 2026.07.22 | ₩40,540 | ₩40,816 | ₩40,527 | ₩40,600 | +0.15% | 1.4천 |
|---|
| 2026.07.21 | ₩40,634 | ₩40,634 | ₩40,627 | ₩40,627 | -0.02% | 300 |
|---|
| 2026.07.20 | ₩39,870 | ₩39,870 | ₩39,401 | ₩39,422 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩39,414 | ₩39,763 | ₩39,359 | ₩39,359 | -0.14% | 1천 |
|---|
| 2026.07.16 | ₩40,487 | ₩40,487 | ₩39,603 | ₩39,603 | -2.18% | 2.6천 |
|---|
| 2026.07.15 | ₩41,445 | ₩41,445 | ₩41,056 | ₩41,115 | -0.80% | 2.3천 |
|---|
| 2026.07.14 | ₩41,626 | ₩41,630 | ₩41,626 | ₩41,630 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩40,634 | ₩40,982 | ₩40,580 | ₩40,698 | +0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩41,411 | ₩41,699 | ₩41,304 | ₩41,699 | +0.70% | 1.6만 |
|---|
| 2026.07.09 | ₩41,713 | ₩41,773 | ₩41,533 | ₩41,533 | -0.43% | 2.6천 |
|---|
| 2026.07.08 | ₩40,426 | ₩40,814 | ₩40,332 | ₩40,814 | +0.96% | 600 |
|---|
| 2026.07.07 | ₩40,259 | ₩40,365 | ₩39,763 | ₩40,365 | +0.26% | 2.9천 |
|---|
| 2026.07.06 | ₩41,867 | ₩41,867 | ₩41,384 | ₩41,419 | -1.07% | 4.2천 |
|---|
| 2026.07.02 | ₩42,041 | ₩42,041 | ₩40,523 | ₩40,523 | -3.61% | 7.5천 |
|---|
| 2026.07.01 | ₩42,215 | ₩42,215 | ₩41,848 | ₩41,848 | -0.87% | 600 |
|---|
| 2026.06.30 | ₩42,751 | ₩43,204 | ₩42,751 | ₩43,204 | +1.06% | 700 |
|---|
| 2026.06.29 | ₩41,559 | ₩42,298 | ₩41,559 | ₩42,298 | +1.78% | 500 |
|---|
| 2026.06.26 | ₩41,425 | ₩41,518 | ₩40,913 | ₩40,913 | -1.24% | 1.9천 |
|---|
| 2026.06.25 | ₩42,497 | ₩42,738 | ₩41,532 | ₩42,309 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩41,813 | ₩41,813 | ₩41,340 | ₩41,340 | -1.13% | 1.2천 |
|---|
| 2026.06.23 | ₩41,505 | ₩41,854 | ₩41,505 | ₩41,729 | +0.54% | 1.7천 |
|---|
| 2026.06.22 | ₩43,743 | ₩43,783 | ₩43,341 | ₩43,590 | -0.35% | 3.2천 |
|---|
| 2026.06.18 | ₩43,301 | ₩43,476 | ₩43,247 | ₩43,476 | +0.41% | 1.6천 |
|---|
| 2026.06.17 | ₩42,939 | ₩42,966 | ₩42,483 | ₩42,483 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩43,167 | ₩43,167 | ₩42,443 | ₩42,443 | -1.68% | 1천 |
|---|
| 2026.06.15 | ₩43,100 | ₩43,113 | ₩43,014 | ₩43,014 | -0.20% | 600 |
|---|
| 2026.06.12 | ₩41,800 | ₩42,162 | ₩41,800 | ₩42,101 | +0.72% | 1.1천 |
|---|
| 2026.06.11 | ₩40,661 | ₩41,608 | ₩40,661 | ₩41,608 | +2.33% | 800 |
|---|
| 2026.06.10 | ₩40,044 | ₩40,044 | ₩39,953 | ₩39,953 | -0.23% | 500 |
|---|
| 2026.06.09 | ₩41,110 | ₩41,110 | ₩39,615 | ₩40,669 | -1.07% | 600 |
|---|
| 2026.06.08 | ₩40,634 | ₩40,915 | ₩40,634 | ₩40,701 | +0.16% | 6.3천 |
|---|
| 2026.06.05 | ₩40,969 | ₩40,969 | ₩39,950 | ₩39,950 | -2.49% | 1.7천 |
|---|
| 2026.06.04 | ₩41,210 | ₩41,773 | ₩41,210 | ₩41,655 | +1.08% | 1.4천 |
|---|
| 2026.06.03 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,674 | ₩41,024 | ₩40,674 | ₩41,024 | +0.86% | 600 |
|---|
| 2026.06.01 | ₩40,406 | ₩40,621 | ₩40,406 | ₩40,583 | +0.44% | 1천 |
|---|
| 2026.05.29 | ₩40,996 | ₩41,009 | ₩40,835 | ₩40,902 | -0.23% | 1.2천 |
|---|
| 2026.05.28 | ₩41,264 | ₩41,371 | ₩41,264 | ₩41,272 | +0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩41,063 | ₩41,082 | ₩40,929 | ₩41,082 | +0.05% | 700 |
|---|
| 2026.05.26 | ₩41,090 | ₩41,289 | ₩41,090 | ₩41,289 | +0.49% | 400 |
|---|
| 2026.05.22 | ₩40,219 | ₩40,219 | ₩40,157 | ₩40,157 | -0.15% | 100 |
|---|
| 2026.05.21 | ₩39,401 | ₩39,733 | ₩39,361 | ₩39,733 | +0.84% | 2천 |
|---|
| 2026.05.20 | ₩39,294 | ₩39,688 | ₩39,294 | ₩39,688 | +1.00% | 1천 |
|---|
| 2026.05.19 | ₩38,476 | ₩38,980 | ₩38,476 | ₩38,980 | +1.31% | 400 |
|---|
| 2026.05.18 | ₩39,213 | ₩39,213 | ₩39,012 | ₩39,039 | -0.44% | 2.7천 |
|---|
| 2026.05.15 | ₩39,441 | ₩39,441 | ₩39,284 | ₩39,284 | -0.40% | 1.2천 |
|---|
| 2026.05.14 | ₩40,192 | ₩40,279 | ₩40,138 | ₩40,272 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩40,138 | ₩40,312 | ₩40,138 | ₩40,312 | +0.43% | 2천 |
|---|
| 2026.05.12 | ₩39,414 | ₩39,976 | ₩39,414 | ₩39,976 | +1.42% | 600 |
|---|
| 2026.05.11 | ₩40,138 | ₩40,259 | ₩40,031 | ₩40,205 | +0.17% | 2천 |
|---|
| 2026.05.08 | ₩39,602 | ₩39,745 | ₩39,535 | ₩39,745 | +0.36% | 1.9천 |
|---|
| 2026.05.07 | ₩39,254 | ₩39,254 | ₩38,825 | ₩38,908 | -0.88% | 5.4천 |
|---|
| 2026.05.06 | ₩39,428 | ₩39,566 | ₩39,160 | ₩39,566 | +0.35% | 5.8천 |
|---|
| 2026.05.05 | ₩38,369 | ₩38,503 | ₩38,369 | ₩38,476 | +0.28% | 1.2천 |
|---|
| 2026.05.04 | ₩37,820 | ₩37,820 | ₩37,601 | ₩37,601 | -0.58% | 700 |
|---|
| 2026.05.01 | ₩38,007 | ₩38,007 | ₩37,726 | ₩37,857 | -0.39% | 6.1천 |
|---|
| 2026.04.30 | ₩37,357 | ₩37,865 | ₩37,357 | ₩37,865 | +1.36% | 3.6천 |
|---|
| 2026.04.29 | ₩36,627 | ₩36,654 | ₩36,546 | ₩36,654 | +0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,252 | ₩36,434 | ₩36,252 | ₩36,434 | +0.50% | 1천 |
|---|
| 2026.04.27 | ₩36,868 | ₩36,868 | ₩36,761 | ₩36,773 | -0.26% | 500 |
|---|
| 2026.04.24 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩36,493 | ₩36,493 | ₩36,453 | ₩36,458 | -0.10% | 600 |
|---|
| 2026.04.22 | ₩35,836 | ₩35,997 | ₩35,836 | ₩35,997 | +0.45% | 700 |
|---|
| 2026.04.21 | ₩35,836 | ₩35,876 | ₩35,582 | ₩35,582 | -0.71% | 2천 |
|---|
| 2026.04.20 | ₩36,064 | ₩36,104 | ₩35,957 | ₩35,957 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩36,056 | ₩36,138 | ₩36,056 | ₩36,138 | +0.23% | 800 |
|---|
| 2026.04.16 | ₩35,622 | ₩35,762 | ₩35,622 | ₩35,726 | +0.29% | 9.5천 |
|---|
| 2026.04.15 | ₩35,541 | ₩35,604 | ₩35,488 | ₩35,604 | +0.18% | 400 |
|---|
| 2026.04.14 | ₩35,729 | ₩35,824 | ₩35,729 | ₩35,824 | +0.27% | 300 |
|---|
| 2026.04.13 | ₩35,126 | ₩35,468 | ₩35,126 | ₩35,468 | +0.97% | 900 |
|---|
| 2026.04.10 | ₩35,407 | ₩35,555 | ₩35,342 | ₩35,342 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩35,119 | ₩35,461 | ₩35,119 | ₩35,443 | +0.92% | 1.8천 |
|---|
| 2026.04.08 | ₩34,630 | ₩34,949 | ₩34,630 | ₩34,949 | +0.92% | 4.5천 |
|---|
| 2026.04.07 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,477 | ₩33,583 | ₩33,464 | ₩33,578 | +0.30% | 3.2천 |
|---|
| 2026.04.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩33,491 | ₩33,491 | ₩33,472 | ₩33,472 | -0.06% | 400 |
|---|
| 2026.03.31 | ₩32,405 | ₩32,810 | ₩32,405 | ₩32,810 | +1.25% | 800 |
|---|
| 2026.03.30 | ₩32,098 | ₩32,098 | ₩31,735 | ₩31,735 | -1.13% | 1.3천 |
|---|
| 2026.03.27 | ₩32,392 | ₩32,499 | ₩32,250 | ₩32,250 | -0.44% | 500 |
|---|
| 2026.03.26 | ₩32,620 | ₩32,620 | ₩32,522 | ₩32,522 | -0.30% | 400 |
|---|
| 2026.03.25 | ₩33,477 | ₩33,477 | ₩33,366 | ₩33,366 | -0.33% | 1천 |
|---|
| 2026.03.24 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,238 | ₩33,238 | ₩32,982 | ₩32,982 | -0.77% | 300 |
|---|
| 2026.03.20 | ₩32,679 | ₩32,679 | ₩32,679 | ₩32,679 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,129 | ₩33,351 | ₩33,129 | ₩33,351 | +0.67% | 300 |
|---|
| 2026.03.18 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,678 | ₩33,786 | ₩33,579 | ₩33,579 | -0.29% | 800 |
|---|
| 2026.03.13 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,504 | ₩33,504 | ₩33,397 | ₩33,397 | -0.32% | 1.6천 |
|---|
| 2026.03.11 | ₩34,255 | ₩34,255 | ₩34,107 | ₩34,174 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩33,973 | ₩34,040 | ₩33,973 | ₩34,040 | +0.20% | 600 |
|---|
| 2026.03.09 | ₩32,767 | ₩33,866 | ₩32,767 | ₩33,853 | +3.31% | 1.3천 |
|---|
| 2026.03.06 | ₩33,451 | ₩33,491 | ₩33,169 | ₩33,169 | -0.84% | 1.3천 |
|---|
| 2026.03.05 | ₩33,786 | ₩33,866 | ₩33,477 | ₩33,866 | +0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩34,081 | ₩34,121 | ₩34,081 | ₩34,107 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩33,611 | ₩33,678 | ₩33,531 | ₩33,531 | -0.24% | 800 |
|---|
| 2026.03.02 | ₩34,107 | ₩34,322 | ₩34,107 | ₩34,256 | +0.44% | 1천 |
|---|
| 2026.02.27 | ₩34,228 | ₩34,228 | ₩34,067 | ₩34,144 | -0.25% | 400 |
|---|
| 2026.02.26 | ₩34,610 | ₩34,610 | ₩34,322 | ₩34,601 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩35,139 | ₩35,193 | ₩35,099 | ₩35,179 | +0.11% | 5.4천 |
|---|
| 2026.02.24 | ₩34,811 | ₩34,811 | ₩34,670 | ₩34,725 | -0.25% | 900 |
|---|
| 2026.02.23 | ₩34,241 | ₩34,349 | ₩34,241 | ₩34,349 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩34,657 | ₩34,804 | ₩34,496 | ₩34,737 | +0.23% | 2.2천 |
|---|
| 2026.02.19 | ₩34,576 | ₩34,576 | ₩34,402 | ₩34,536 | -0.12% | 1천 |
|---|
| 2026.02.18 | ₩34,737 | ₩34,791 | ₩34,442 | ₩34,643 | -0.27% | 2.2천 |
|---|
| 2026.02.17 | ₩33,920 | ₩34,436 | ₩33,920 | ₩34,362 | +1.30% | 2천 |
|---|
| 2026.02.13 | ₩34,241 | ₩34,483 | ₩34,206 | ₩34,206 | -0.10% | 900 |
|---|
| 2026.02.12 | ₩34,932 | ₩34,932 | ₩34,235 | ₩34,235 | -2.00% | 400 |
|---|
| 2026.02.11 | ₩34,992 | ₩35,059 | ₩34,804 | ₩35,019 | +0.08% | 4.3천 |
|---|
| 2026.02.10 | ₩35,032 | ₩35,072 | ₩34,858 | ₩34,858 | -0.50% | 1.1천 |
|---|
| 2026.02.09 | ₩34,938 | ₩35,220 | ₩34,938 | ₩35,126 | +0.54% | 500 |
|---|
| 2026.02.06 | ₩34,449 | ₩34,777 | ₩34,449 | ₩34,777 | +0.95% | 2.8천 |
|---|
| 2026.02.05 | ₩33,290 | ₩33,464 | ₩33,156 | ₩33,464 | +0.52% | 1.5천 |
|---|
| 2026.02.04 | ₩33,585 | ₩33,866 | ₩33,531 | ₩33,772 | +0.56% | 2천 |
|---|
| 2026.02.03 | ₩35,005 | ₩35,005 | ₩34,871 | ₩34,871 | -0.38% | 300 |
|---|
| 2026.02.02 | ₩35,327 | ₩35,394 | ₩35,293 | ₩35,293 | -0.09% | 700 |
|---|
| 2026.01.30 | ₩35,099 | ₩35,099 | ₩34,907 | ₩34,907 | -0.55% | 3.9천 |
|---|
| 2026.01.29 | ₩35,005 | ₩35,442 | ₩35,005 | ₩35,442 | +1.25% | 800 |
|---|
| 2026.01.28 | ₩35,320 | ₩35,320 | ₩35,320 | ₩35,320 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,804 | ₩34,804 | ₩34,753 | ₩34,753 | -0.15% | 400 |
|---|
| 2026.01.23 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,804 | ₩34,992 | ₩34,804 | ₩34,871 | +0.19% | 2.9천 |
|---|
| 2026.01.21 | ₩34,769 | ₩34,844 | ₩34,375 | ₩34,777 | +0.02% | 3.3천 |
|---|
| 2026.01.20 | ₩34,576 | ₩34,578 | ₩34,094 | ₩34,121 | -1.32% | 6.6천 |
|---|
| 2026.01.16 | ₩35,045 | ₩35,045 | ₩34,978 | ₩34,992 | -0.15% | 1.5천 |
|---|
| 2026.01.15 | ₩35,112 | ₩35,112 | ₩34,831 | ₩34,898 | -0.61% | 2.1천 |
|---|
| 2026.01.14 | ₩34,276 | ₩34,576 | ₩34,268 | ₩34,576 | +0.88% | 1천 |
|---|
| 2026.01.13 | ₩34,791 | ₩35,021 | ₩34,791 | ₩34,839 | +0.14% | 900 |
|---|
| 2026.01.12 | ₩34,483 | ₩34,731 | ₩34,483 | ₩34,698 | +0.63% | 1.3천 |
|---|
| 2026.01.09 | ₩34,395 | ₩34,516 | ₩34,395 | ₩34,456 | +0.18% | 2.4천 |
|---|
| 2026.01.08 | ₩34,121 | ₩34,141 | ₩33,826 | ₩33,973 | -0.43% | 6.3천 |
|---|
| 2026.01.07 | ₩34,523 | ₩34,670 | ₩34,456 | ₩34,468 | -0.16% | 45.5만 |
|---|
| 2026.01.06 | ₩34,308 | ₩34,469 | ₩34,241 | ₩34,397 | +0.26% | 60.9만 |
|---|
| 2026.01.05 | ₩34,351 | ₩34,351 | ₩34,236 | ₩34,236 | -0.34% | 600 |
|---|
| 2026.01.02 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,812 | ₩33,833 | ₩33,637 | ₩33,637 | -0.52% | 1.5천 |
|---|
| 2025.12.30 | ₩33,937 | ₩33,937 | ₩33,910 | ₩33,910 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,255 | ₩34,255 | ₩34,220 | ₩34,220 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩34,268 | ₩34,268 | ₩34,267 | ₩34,267 | -0.00% | 300 |
|---|
| 2025.12.23 | ₩33,987 | ₩34,138 | ₩33,987 | ₩34,138 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩33,947 | ₩33,947 | ₩33,905 | ₩33,905 | -0.12% | 300 |
|---|
| 2025.12.19 | ₩33,357 | ₩33,618 | ₩33,357 | ₩33,618 | +0.78% | 700 |
|---|
| 2025.12.18 | ₩32,754 | ₩32,901 | ₩32,754 | ₩32,854 | +0.31% | 2.3천 |
|---|
| 2025.12.17 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩33,164 | ₩33,164 | ₩33,050 | ₩33,050 | -0.34% | 300 |
|---|
| 2025.12.12 | ₩33,544 | ₩33,565 | ₩33,153 | ₩33,153 | -1.17% | 1.4천 |
|---|
| 2025.12.11 | ₩33,866 | ₩34,095 | ₩33,678 | ₩34,095 | +0.68% | 1.8천 |
|---|
| 2025.12.10 | ₩33,933 | ₩34,204 | ₩33,933 | ₩34,204 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩33,933 | ₩33,940 | ₩33,906 | ₩33,940 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩33,652 | ₩33,693 | ₩33,638 | ₩33,693 | +0.12% | 1.9천 |
|---|
| 2025.12.04 | ₩33,424 | ₩33,504 | ₩33,424 | ₩33,504 | +0.24% | 500 |
|---|
| 2025.12.03 | ₩32,995 | ₩33,343 | ₩32,995 | ₩33,301 | +0.93% | 2.3천 |
|---|
| 2025.12.02 | ₩33,424 | ₩33,424 | ₩33,209 | ₩33,228 | -0.59% | 800 |
|---|
| 2025.12.01 | ₩33,035 | ₩33,116 | ₩32,968 | ₩32,968 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩33,156 | ₩33,228 | ₩33,116 | ₩33,228 | +0.22% | 800 |
|---|
| 2025.11.26 | ₩33,022 | ₩33,142 | ₩32,982 | ₩33,034 | +0.04% | 10.3만 |
|---|
| 2025.11.25 | ₩32,305 | ₩32,546 | ₩31,950 | ₩32,546 | +0.75% | 44.4만 |
|---|
| 2025.11.24 | ₩32,425 | ₩32,425 | ₩32,425 | ₩32,425 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,412 | ₩31,412 | ₩31,412 | ₩31,412 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,223 | ₩33,223 | ₩31,408 | ₩31,408 | -5.46% | 600 |
|---|
| 2025.11.19 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,511 | ₩32,511 | ₩32,511 | ₩32,511 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,638 | ₩33,649 | ₩33,571 | ₩33,649 | +0.03% | 8.9만 |
|---|