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 | ₩41,587 | ₩41,836 | ₩41,587 | ₩41,836 | +0.60% | 1.3만 |
| 2026.10.08 | ₩41,506 | ₩41,573 | ₩41,426 | ₩41,434 | -0.17% | 5.5천 |
| 2026.10.07 | ₩42,069 | ₩42,140 | ₩42,069 | ₩42,140 | +0.17% | 800 |
| 2026.10.06 | ₩42,213 | ₩42,213 | ₩42,213 | ₩42,213 | 0.00% | 100 |
| 2026.10.05 | ₩41,949 | ₩42,161 | ₩41,949 | ₩42,161 | +0.51% | 1.3천 |
| 2026.10.02 | ₩42,277 | ₩42,277 | ₩42,179 | ₩42,179 | -0.23% | 400 |
| 2026.10.01 | ₩41,493 | ₩42,016 | ₩41,493 | ₩42,016 | +1.26% | 500 |
| 2026.09.30 | ₩42,076 | ₩42,076 | ₩41,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,882 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩41,815 | ₩41,989 | ₩41,761 | ₩41,962 | +0.35% | 5.9천 |
|---|
| 2026.09.28 | ₩41,372 | ₩41,821 | ₩41,372 | ₩41,821 | +1.09% | 500 |
|---|
| 2026.09.25 | ₩42,096 | ₩42,096 | ₩42,056 | ₩42,056 | -0.10% | 400 |
|---|
| 2026.09.24 | ₩41,714 | ₩41,898 | ₩41,714 | ₩41,898 | +0.44% | 500 |
|---|
| 2026.09.23 | ₩41,620 | ₩41,739 | ₩41,573 | ₩41,739 | +0.29% | 2.4천 |
|---|
| 2026.09.22 | ₩41,587 | ₩41,844 | ₩41,546 | ₩41,844 | +0.62% | 2.2천 |
|---|
| 2026.09.21 | ₩41,672 | ₩41,672 | ₩41,672 | ₩41,672 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,232 | ₩40,569 | ₩40,232 | ₩40,569 | +0.84% | 800 |
|---|
| 2026.09.17 | ₩40,219 | ₩40,259 | ₩40,188 | ₩40,188 | -0.08% | 2.6천 |
|---|
| 2026.09.16 | ₩39,924 | ₩39,924 | ₩39,370 | ₩39,370 | -1.39% | 2천 |
|---|
| 2026.09.15 | ₩39,387 | ₩39,441 | ₩39,354 | ₩39,441 | +0.14% | 700 |
|---|
| 2026.09.14 | ₩39,629 | ₩39,635 | ₩39,476 | ₩39,476 | -0.39% | 600 |
|---|
| 2026.09.11 | ₩40,420 | ₩40,447 | ₩40,413 | ₩40,413 | -0.02% | 400 |
|---|
| 2026.09.10 | ₩40,044 | ₩40,098 | ₩39,989 | ₩39,989 | -0.14% | 1.2천 |
|---|
| 2026.09.09 | ₩40,742 | ₩40,755 | ₩40,648 | ₩40,663 | -0.19% | 800 |
|---|
| 2026.09.08 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩40,354 | ₩40,439 | ₩40,286 | ₩40,439 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩39,495 | ₩39,898 | ₩39,495 | ₩39,898 | +1.02% | 600 |
|---|
| 2026.09.02 | ₩39,427 | ₩39,486 | ₩39,427 | ₩39,486 | +0.15% | 4천 |
|---|
| 2026.09.01 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,843 | ₩40,048 | ₩39,816 | ₩40,048 | +0.51% | 8.4천 |
|---|
| 2026.08.28 | ₩39,964 | ₩39,976 | ₩39,964 | ₩39,976 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩40,527 | ₩40,652 | ₩40,527 | ₩40,652 | +0.31% | 300 |
|---|
| 2026.08.26 | ₩39,655 | ₩39,924 | ₩39,655 | ₩39,842 | +0.47% | 1.3만 |
|---|
| 2026.08.25 | ₩39,776 | ₩39,790 | ₩39,682 | ₩39,749 | -0.07% | 5.1천 |
|---|
| 2026.08.24 | ₩39,468 | ₩39,486 | ₩39,468 | ₩39,486 | +0.05% | 200 |
|---|
| 2026.08.21 | ₩39,910 | ₩40,133 | ₩39,910 | ₩40,133 | +0.56% | 600 |
|---|
| 2026.08.20 | ₩39,870 | ₩39,977 | ₩39,870 | ₩39,977 | +0.27% | 1.6천 |
|---|
| 2026.08.19 | ₩40,246 | ₩40,246 | ₩40,085 | ₩40,085 | -0.40% | 1.5천 |
|---|
| 2026.08.18 | ₩40,739 | ₩40,739 | ₩40,739 | ₩40,739 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,136 | ₩42,136 | ₩41,975 | ₩41,975 | -0.38% | 700 |
|---|
| 2026.08.14 | ₩41,573 | ₩41,604 | ₩41,573 | ₩41,604 | +0.07% | 400 |
|---|
| 2026.08.13 | ₩41,801 | ₩41,801 | ₩41,643 | ₩41,643 | -0.38% | 500 |
|---|
| 2026.08.12 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩41,151 | ₩41,151 | ₩40,873 | ₩40,873 | -0.67% | 600 |
|---|
| 2026.08.10 | ₩41,090 | ₩41,090 | ₩40,972 | ₩40,972 | -0.29% | 400 |
|---|
| 2026.08.07 | ₩41,090 | ₩41,090 | ₩40,621 | ₩41,025 | -0.16% | 2.4천 |
|---|
| 2026.08.06 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩41,694 | ₩41,694 | ₩41,141 | ₩41,141 | -1.33% | 400 |
|---|
| 2026.08.04 | ₩40,889 | ₩41,506 | ₩40,876 | ₩41,361 | +1.15% | 2.5만 |
|---|
| 2026.08.03 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,387 | ₩39,414 | ₩39,240 | ₩39,320 | -0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,906 | ₩36,906 | ₩36,465 | ₩36,465 | -1.20% | 1천 |
|---|
| 2026.07.28 | ₩37,107 | ₩37,845 | ₩37,107 | ₩37,665 | +1.50% | 2.8천 |
|---|
| 2026.07.27 | ₩39,173 | ₩39,173 | ₩38,462 | ₩38,494 | -1.73% | 1.1천 |
|---|
| 2026.07.24 | ₩39,562 | ₩39,562 | ₩39,138 | ₩39,138 | -1.07% | 1.1천 |
|---|
| 2026.07.23 | ₩40,232 | ₩40,232 | ₩39,843 | ₩39,999 | -0.58% | 900 |
|---|
| 2026.07.22 | ₩40,567 | ₩40,844 | ₩40,554 | ₩40,628 | +0.15% | 1.4천 |
|---|
| 2026.07.21 | ₩40,661 | ₩40,661 | ₩40,655 | ₩40,655 | -0.02% | 300 |
|---|
| 2026.07.20 | ₩39,897 | ₩39,897 | ₩39,427 | ₩39,449 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩39,441 | ₩39,790 | ₩39,386 | ₩39,386 | -0.14% | 1천 |
|---|
| 2026.07.16 | ₩40,514 | ₩40,514 | ₩39,630 | ₩39,630 | -2.18% | 2.6천 |
|---|
| 2026.07.15 | ₩41,473 | ₩41,473 | ₩41,084 | ₩41,143 | -0.80% | 2.3천 |
|---|
| 2026.07.14 | ₩41,654 | ₩41,658 | ₩41,654 | ₩41,658 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩40,661 | ₩41,010 | ₩40,608 | ₩40,726 | +0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩41,439 | ₩41,727 | ₩41,332 | ₩41,727 | +0.70% | 1.6만 |
|---|
| 2026.07.09 | ₩41,741 | ₩41,801 | ₩41,561 | ₩41,561 | -0.43% | 2.6천 |
|---|
| 2026.07.08 | ₩40,453 | ₩40,841 | ₩40,360 | ₩40,841 | +0.96% | 600 |
|---|
| 2026.07.07 | ₩40,286 | ₩40,392 | ₩39,790 | ₩40,392 | +0.26% | 2.9천 |
|---|
| 2026.07.06 | ₩41,895 | ₩41,895 | ₩41,412 | ₩41,447 | -1.07% | 4.2천 |
|---|
| 2026.07.02 | ₩42,069 | ₩42,069 | ₩40,550 | ₩40,550 | -3.61% | 7.5천 |
|---|
| 2026.07.01 | ₩42,244 | ₩42,244 | ₩41,876 | ₩41,876 | -0.87% | 600 |
|---|
| 2026.06.30 | ₩42,780 | ₩43,233 | ₩42,780 | ₩43,233 | +1.06% | 700 |
|---|
| 2026.06.29 | ₩41,587 | ₩42,327 | ₩41,587 | ₩42,327 | +1.78% | 500 |
|---|
| 2026.06.26 | ₩41,452 | ₩41,546 | ₩40,940 | ₩40,940 | -1.24% | 1.9천 |
|---|
| 2026.06.25 | ₩42,525 | ₩42,767 | ₩41,560 | ₩42,338 | -0.44% | 1.8천 |
|---|
| 2026.06.24 | ₩41,841 | ₩41,841 | ₩41,368 | ₩41,368 | -1.13% | 1.2천 |
|---|
| 2026.06.23 | ₩41,533 | ₩41,882 | ₩41,533 | ₩41,757 | +0.54% | 1.7천 |
|---|
| 2026.06.22 | ₩43,773 | ₩43,813 | ₩43,370 | ₩43,620 | -0.35% | 3.2천 |
|---|
| 2026.06.18 | ₩43,330 | ₩43,506 | ₩43,276 | ₩43,506 | +0.41% | 1.6천 |
|---|
| 2026.06.17 | ₩42,968 | ₩42,995 | ₩42,512 | ₩42,512 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩43,196 | ₩43,196 | ₩42,472 | ₩42,472 | -1.68% | 1천 |
|---|
| 2026.06.15 | ₩43,129 | ₩43,142 | ₩43,043 | ₩43,043 | -0.20% | 600 |
|---|
| 2026.06.12 | ₩41,828 | ₩42,190 | ₩41,828 | ₩42,130 | +0.72% | 1.1천 |
|---|
| 2026.06.11 | ₩40,688 | ₩41,636 | ₩40,688 | ₩41,636 | +2.33% | 800 |
|---|
| 2026.06.10 | ₩40,071 | ₩40,071 | ₩39,980 | ₩39,980 | -0.23% | 500 |
|---|
| 2026.06.09 | ₩41,137 | ₩41,137 | ₩39,642 | ₩40,696 | -1.07% | 600 |
|---|
| 2026.06.08 | ₩40,661 | ₩40,943 | ₩40,661 | ₩40,728 | +0.16% | 6.3천 |
|---|
| 2026.06.05 | ₩40,997 | ₩40,997 | ₩39,977 | ₩39,977 | -2.49% | 1.7천 |
|---|
| 2026.06.04 | ₩41,238 | ₩41,801 | ₩41,238 | ₩41,683 | +1.08% | 1.4천 |
|---|
| 2026.06.03 | ₩41,550 | ₩41,550 | ₩41,550 | ₩41,550 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,701 | ₩41,051 | ₩40,701 | ₩41,051 | +0.86% | 600 |
|---|
| 2026.06.01 | ₩40,433 | ₩40,648 | ₩40,433 | ₩40,610 | +0.44% | 1천 |
|---|
| 2026.05.29 | ₩41,023 | ₩41,037 | ₩40,862 | ₩40,929 | -0.23% | 1.2천 |
|---|
| 2026.05.28 | ₩41,292 | ₩41,399 | ₩41,292 | ₩41,300 | +0.02% | 2.3천 |
|---|
| 2026.05.27 | ₩41,090 | ₩41,109 | ₩40,956 | ₩41,109 | +0.05% | 700 |
|---|
| 2026.05.26 | ₩41,117 | ₩41,317 | ₩41,117 | ₩41,317 | +0.49% | 400 |
|---|
| 2026.05.22 | ₩40,246 | ₩40,246 | ₩40,184 | ₩40,184 | -0.15% | 100 |
|---|
| 2026.05.21 | ₩39,427 | ₩39,760 | ₩39,387 | ₩39,760 | +0.84% | 2천 |
|---|
| 2026.05.20 | ₩39,320 | ₩39,714 | ₩39,320 | ₩39,714 | +1.00% | 1천 |
|---|
| 2026.05.19 | ₩38,502 | ₩39,006 | ₩38,502 | ₩39,006 | +1.31% | 400 |
|---|
| 2026.05.18 | ₩39,240 | ₩39,240 | ₩39,039 | ₩39,065 | -0.44% | 2.7천 |
|---|
| 2026.05.15 | ₩39,468 | ₩39,468 | ₩39,311 | ₩39,311 | -0.40% | 1.2천 |
|---|
| 2026.05.14 | ₩40,219 | ₩40,306 | ₩40,165 | ₩40,299 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩40,165 | ₩40,339 | ₩40,165 | ₩40,339 | +0.43% | 2천 |
|---|
| 2026.05.12 | ₩39,441 | ₩40,003 | ₩39,441 | ₩40,003 | +1.42% | 600 |
|---|
| 2026.05.11 | ₩40,165 | ₩40,286 | ₩40,058 | ₩40,232 | +0.17% | 2천 |
|---|
| 2026.05.08 | ₩39,629 | ₩39,772 | ₩39,562 | ₩39,772 | +0.36% | 1.9천 |
|---|
| 2026.05.07 | ₩39,280 | ₩39,280 | ₩38,851 | ₩38,934 | -0.88% | 5.4천 |
|---|
| 2026.05.06 | ₩39,454 | ₩39,592 | ₩39,186 | ₩39,592 | +0.35% | 5.8천 |
|---|
| 2026.05.05 | ₩38,395 | ₩38,529 | ₩38,395 | ₩38,502 | +0.28% | 1.2천 |
|---|
| 2026.05.04 | ₩37,845 | ₩37,845 | ₩37,626 | ₩37,626 | -0.58% | 700 |
|---|
| 2026.05.01 | ₩38,033 | ₩38,033 | ₩37,751 | ₩37,883 | -0.39% | 6.1천 |
|---|
| 2026.04.30 | ₩37,382 | ₩37,891 | ₩37,382 | ₩37,891 | +1.36% | 3.6천 |
|---|
| 2026.04.29 | ₩36,651 | ₩36,678 | ₩36,571 | ₩36,678 | +0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,276 | ₩36,458 | ₩36,276 | ₩36,458 | +0.50% | 1천 |
|---|
| 2026.04.27 | ₩36,893 | ₩36,893 | ₩36,786 | ₩36,798 | -0.26% | 500 |
|---|
| 2026.04.24 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩36,517 | ₩36,517 | ₩36,477 | ₩36,482 | -0.10% | 600 |
|---|
| 2026.04.22 | ₩35,860 | ₩36,021 | ₩35,860 | ₩36,021 | +0.45% | 700 |
|---|
| 2026.04.21 | ₩35,860 | ₩35,900 | ₩35,605 | ₩35,605 | -0.71% | 2천 |
|---|
| 2026.04.20 | ₩36,088 | ₩36,128 | ₩35,981 | ₩35,981 | -0.30% | 2.3천 |
|---|
| 2026.04.17 | ₩36,080 | ₩36,162 | ₩36,080 | ₩36,162 | +0.23% | 800 |
|---|
| 2026.04.16 | ₩35,646 | ₩35,786 | ₩35,646 | ₩35,750 | +0.29% | 9.5천 |
|---|
| 2026.04.15 | ₩35,565 | ₩35,628 | ₩35,512 | ₩35,628 | +0.18% | 400 |
|---|
| 2026.04.14 | ₩35,753 | ₩35,848 | ₩35,753 | ₩35,848 | +0.27% | 300 |
|---|
| 2026.04.13 | ₩35,149 | ₩35,491 | ₩35,149 | ₩35,491 | +0.97% | 900 |
|---|
| 2026.04.10 | ₩35,431 | ₩35,579 | ₩35,365 | ₩35,365 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩35,143 | ₩35,485 | ₩35,143 | ₩35,467 | +0.92% | 1.8천 |
|---|
| 2026.04.08 | ₩34,653 | ₩34,972 | ₩34,653 | ₩34,972 | +0.92% | 4.5천 |
|---|
| 2026.04.07 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,500 | ₩33,606 | ₩33,487 | ₩33,601 | +0.30% | 3.2천 |
|---|
| 2026.04.02 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩33,513 | ₩33,513 | ₩33,495 | ₩33,495 | -0.06% | 400 |
|---|
| 2026.03.31 | ₩32,427 | ₩32,832 | ₩32,427 | ₩32,832 | +1.25% | 800 |
|---|
| 2026.03.30 | ₩32,120 | ₩32,120 | ₩31,757 | ₩31,757 | -1.13% | 1.3천 |
|---|
| 2026.03.27 | ₩32,414 | ₩32,521 | ₩32,272 | ₩32,272 | -0.44% | 500 |
|---|
| 2026.03.26 | ₩32,642 | ₩32,642 | ₩32,544 | ₩32,544 | -0.30% | 400 |
|---|
| 2026.03.25 | ₩33,500 | ₩33,500 | ₩33,389 | ₩33,389 | -0.33% | 1천 |
|---|
| 2026.03.24 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,260 | ₩33,260 | ₩33,004 | ₩33,004 | -0.77% | 300 |
|---|
| 2026.03.20 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,151 | ₩33,374 | ₩33,151 | ₩33,374 | +0.67% | 300 |
|---|
| 2026.03.18 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩33,701 | ₩33,808 | ₩33,602 | ₩33,602 | -0.29% | 800 |
|---|
| 2026.03.13 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩33,527 | ₩33,527 | ₩33,419 | ₩33,419 | -0.32% | 1.6천 |
|---|
| 2026.03.11 | ₩34,278 | ₩34,278 | ₩34,130 | ₩34,197 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩33,996 | ₩34,063 | ₩33,996 | ₩34,063 | +0.20% | 600 |
|---|
| 2026.03.09 | ₩32,789 | ₩33,889 | ₩32,789 | ₩33,875 | +3.31% | 1.3천 |
|---|
| 2026.03.06 | ₩33,473 | ₩33,513 | ₩33,191 | ₩33,191 | -0.84% | 1.3천 |
|---|
| 2026.03.05 | ₩33,808 | ₩33,889 | ₩33,500 | ₩33,889 | +0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩34,103 | ₩34,144 | ₩34,103 | ₩34,130 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩33,634 | ₩33,701 | ₩33,554 | ₩33,554 | -0.24% | 800 |
|---|
| 2026.03.02 | ₩34,130 | ₩34,345 | ₩34,130 | ₩34,279 | +0.44% | 1천 |
|---|
| 2026.02.27 | ₩34,251 | ₩34,251 | ₩34,090 | ₩34,166 | -0.25% | 400 |
|---|
| 2026.02.26 | ₩34,633 | ₩34,633 | ₩34,345 | ₩34,624 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩35,163 | ₩35,216 | ₩35,123 | ₩35,203 | +0.11% | 5.4천 |
|---|
| 2026.02.24 | ₩34,834 | ₩34,834 | ₩34,693 | ₩34,748 | -0.25% | 900 |
|---|
| 2026.02.23 | ₩34,264 | ₩34,372 | ₩34,264 | ₩34,372 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩34,680 | ₩34,828 | ₩34,519 | ₩34,761 | +0.23% | 2.2천 |
|---|
| 2026.02.19 | ₩34,600 | ₩34,600 | ₩34,425 | ₩34,559 | -0.12% | 1천 |
|---|
| 2026.02.18 | ₩34,761 | ₩34,814 | ₩34,466 | ₩34,667 | -0.27% | 2.2천 |
|---|
| 2026.02.17 | ₩33,942 | ₩34,459 | ₩33,942 | ₩34,385 | +1.30% | 2천 |
|---|
| 2026.02.13 | ₩34,264 | ₩34,506 | ₩34,229 | ₩34,229 | -0.10% | 900 |
|---|
| 2026.02.12 | ₩34,955 | ₩34,955 | ₩34,258 | ₩34,258 | -2.00% | 400 |
|---|
| 2026.02.11 | ₩35,015 | ₩35,082 | ₩34,828 | ₩35,042 | +0.08% | 4.3천 |
|---|
| 2026.02.10 | ₩35,056 | ₩35,096 | ₩34,881 | ₩34,881 | -0.50% | 1.1천 |
|---|
| 2026.02.09 | ₩34,962 | ₩35,243 | ₩34,962 | ₩35,149 | +0.54% | 500 |
|---|
| 2026.02.06 | ₩34,472 | ₩34,801 | ₩34,472 | ₩34,801 | +0.95% | 2.8천 |
|---|
| 2026.02.05 | ₩33,312 | ₩33,487 | ₩33,178 | ₩33,487 | +0.52% | 1.5천 |
|---|
| 2026.02.04 | ₩33,607 | ₩33,889 | ₩33,554 | ₩33,795 | +0.56% | 2천 |
|---|
| 2026.02.03 | ₩35,029 | ₩35,029 | ₩34,895 | ₩34,895 | -0.38% | 300 |
|---|
| 2026.02.02 | ₩35,351 | ₩35,418 | ₩35,317 | ₩35,317 | -0.09% | 700 |
|---|
| 2026.01.30 | ₩35,123 | ₩35,123 | ₩34,931 | ₩34,931 | -0.55% | 3.9천 |
|---|
| 2026.01.29 | ₩35,029 | ₩35,466 | ₩35,029 | ₩35,466 | +1.25% | 800 |
|---|
| 2026.01.28 | ₩35,344 | ₩35,344 | ₩35,344 | ₩35,344 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,828 | ₩34,828 | ₩34,777 | ₩34,777 | -0.15% | 400 |
|---|
| 2026.01.23 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,828 | ₩35,015 | ₩34,828 | ₩34,895 | +0.19% | 2.9천 |
|---|
| 2026.01.21 | ₩34,793 | ₩34,868 | ₩34,398 | ₩34,801 | +0.02% | 3.3천 |
|---|
| 2026.01.20 | ₩34,600 | ₩34,601 | ₩34,117 | ₩34,144 | -1.32% | 6.6천 |
|---|
| 2026.01.16 | ₩35,069 | ₩35,069 | ₩35,002 | ₩35,015 | -0.15% | 1.5천 |
|---|
| 2026.01.15 | ₩35,136 | ₩35,136 | ₩34,854 | ₩34,921 | -0.61% | 2.1천 |
|---|
| 2026.01.14 | ₩34,299 | ₩34,600 | ₩34,291 | ₩34,600 | +0.88% | 1천 |
|---|
| 2026.01.13 | ₩34,814 | ₩35,045 | ₩34,814 | ₩34,862 | +0.14% | 900 |
|---|
| 2026.01.12 | ₩34,506 | ₩34,754 | ₩34,506 | ₩34,722 | +0.63% | 1.3천 |
|---|
| 2026.01.09 | ₩34,419 | ₩34,539 | ₩34,419 | ₩34,479 | +0.18% | 2.4천 |
|---|
| 2026.01.08 | ₩34,144 | ₩34,164 | ₩33,849 | ₩33,996 | -0.43% | 6.3천 |
|---|
| 2026.01.07 | ₩34,546 | ₩34,693 | ₩34,479 | ₩34,491 | -0.16% | 45.5만 |
|---|
| 2026.01.06 | ₩34,331 | ₩34,492 | ₩34,264 | ₩34,420 | +0.26% | 60.9만 |
|---|
| 2026.01.05 | ₩34,374 | ₩34,374 | ₩34,259 | ₩34,259 | -0.34% | 600 |
|---|
| 2026.01.02 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,835 | ₩33,855 | ₩33,660 | ₩33,660 | -0.52% | 1.5천 |
|---|
| 2025.12.30 | ₩33,960 | ₩33,960 | ₩33,933 | ₩33,933 | -0.08% | 200 |
|---|
| 2025.12.29 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,278 | ₩34,278 | ₩34,243 | ₩34,243 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩34,291 | ₩34,291 | ₩34,290 | ₩34,290 | -0.00% | 300 |
|---|
| 2025.12.23 | ₩34,010 | ₩34,161 | ₩34,010 | ₩34,161 | +0.45% | 600 |
|---|
| 2025.12.22 | ₩33,969 | ₩33,969 | ₩33,928 | ₩33,928 | -0.12% | 300 |
|---|
| 2025.12.19 | ₩33,379 | ₩33,641 | ₩33,379 | ₩33,641 | +0.78% | 700 |
|---|
| 2025.12.18 | ₩32,776 | ₩32,923 | ₩32,776 | ₩32,876 | +0.31% | 2.3천 |
|---|
| 2025.12.17 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩33,186 | ₩33,186 | ₩33,072 | ₩33,072 | -0.34% | 300 |
|---|
| 2025.12.12 | ₩33,567 | ₩33,587 | ₩33,175 | ₩33,175 | -1.17% | 1.4천 |
|---|
| 2025.12.11 | ₩33,889 | ₩34,118 | ₩33,701 | ₩34,118 | +0.68% | 1.8천 |
|---|
| 2025.12.10 | ₩33,956 | ₩34,227 | ₩33,956 | ₩34,227 | +0.80% | 300 |
|---|
| 2025.12.09 | ₩33,956 | ₩33,963 | ₩33,929 | ₩33,963 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩33,674 | ₩33,716 | ₩33,661 | ₩33,716 | +0.12% | 1.9천 |
|---|
| 2025.12.04 | ₩33,446 | ₩33,527 | ₩33,446 | ₩33,527 | +0.24% | 500 |
|---|
| 2025.12.03 | ₩33,017 | ₩33,366 | ₩33,017 | ₩33,323 | +0.93% | 2.3천 |
|---|
| 2025.12.02 | ₩33,446 | ₩33,446 | ₩33,232 | ₩33,250 | -0.59% | 800 |
|---|
| 2025.12.01 | ₩33,057 | ₩33,138 | ₩32,990 | ₩32,990 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩33,178 | ₩33,250 | ₩33,138 | ₩33,250 | +0.22% | 800 |
|---|
| 2025.11.26 | ₩33,044 | ₩33,165 | ₩33,004 | ₩33,056 | +0.04% | 10.3만 |
|---|
| 2025.11.25 | ₩32,326 | ₩32,568 | ₩31,971 | ₩32,568 | +0.75% | 44.4만 |
|---|
| 2025.11.24 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,433 | ₩31,433 | ₩31,433 | ₩31,433 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,245 | ₩33,245 | ₩31,429 | ₩31,429 | -5.46% | 600 |
|---|
| 2025.11.19 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,661 | ₩33,672 | ₩33,594 | ₩33,672 | +0.03% | 8.9만 |
|---|