시장 데이터를 불러오는 중
전체 종목
Liberty One Defensive Dividend Growth ETF 과거 주가
Liberty One Defensive Dividend Growth ETF · EASY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty One Defensive Dividend Growth ETF · EASY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,404 | ₩35,444 | ₩35,337 | ₩35,435 | +0.09% | 7.6천 |
| 2026.10.08 | ₩34,921 | ₩35,404 | ₩34,921 | ₩35,365 | +1.27% | 1.4만 |
| 2026.10.07 | ₩35,190 | ₩35,203 | ₩34,963 | ₩34,963 | -0.64% | 7.3천 |
| 2026.10.06 | ₩34,881 | ₩34,962 | ₩34,881 | ₩34,952 | +0.20% | 6.7천 |
| 2026.10.05 | ₩34,499 | ₩34,680 | ₩34,499 | ₩34,656 | +0.45% | 4.6천 |
| 2026.10.02 | ₩34,466 | ₩34,550 | ₩34,408 | ₩34,550 | +0.25% | 2.4천 |
| 2026.10.01 | ₩34,479 | ₩34,479 | ₩33,755 | ₩34,471 | -0.02% | 1.3만 |
| 2026.09.30 | ₩34,734 | ₩34,774 | ₩34,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,433 |
| -0.86% |
| 2.2만 |
| 2026.09.29 | ₩34,613 | ₩34,790 | ₩34,613 | ₩34,790 | +0.51% | 1.4만 |
|---|
| 2026.09.28 | ₩34,841 | ₩34,916 | ₩34,824 | ₩34,824 | -0.05% | 6.6천 |
|---|
| 2026.09.25 | ₩34,854 | ₩34,928 | ₩34,854 | ₩34,928 | +0.21% | 7천 |
|---|
| 2026.09.24 | ₩35,056 | ₩35,096 | ₩34,896 | ₩34,896 | -0.46% | 9.9천 |
|---|
| 2026.09.23 | ₩35,042 | ₩35,163 | ₩34,966 | ₩34,966 | -0.22% | 1.4만 |
|---|
| 2026.09.22 | ₩35,471 | ₩35,471 | ₩35,153 | ₩35,153 | -0.90% | 2.5천 |
|---|
| 2026.09.21 | ₩35,257 | ₩35,391 | ₩35,238 | ₩35,238 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩35,330 | ₩35,458 | ₩35,313 | ₩35,313 | -0.05% | 5.5천 |
|---|
| 2026.09.17 | ₩35,605 | ₩35,699 | ₩35,605 | ₩35,643 | +0.11% | 4.2천 |
|---|
| 2026.09.16 | ₩35,780 | ₩35,927 | ₩35,605 | ₩35,631 | -0.42% | 2.7천 |
|---|
| 2026.09.15 | ₩35,914 | ₩35,914 | ₩35,820 | ₩35,829 | -0.24% | 2.3천 |
|---|
| 2026.09.14 | ₩36,102 | ₩36,128 | ₩36,035 | ₩36,128 | +0.07% | 5.1천 |
|---|
| 2026.09.11 | ₩35,839 | ₩35,839 | ₩35,703 | ₩35,703 | -0.38% | 3.9천 |
|---|
| 2026.09.10 | ₩35,807 | ₩35,807 | ₩35,697 | ₩35,697 | -0.31% | 3.8천 |
|---|
| 2026.09.09 | ₩35,766 | ₩35,860 | ₩35,753 | ₩35,821 | +0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,397 | ₩36,397 | ₩36,275 | ₩36,275 | -0.34% | 2.2천 |
|---|
| 2026.09.04 | ₩36,678 | ₩36,678 | ₩36,572 | ₩36,572 | -0.29% | 3.8천 |
|---|
| 2026.09.03 | ₩36,786 | ₩37,054 | ₩36,786 | ₩36,956 | +0.46% | 1.2만 |
|---|
| 2026.09.02 | ₩36,665 | ₩36,839 | ₩36,665 | ₩36,745 | +0.22% | 5.9천 |
|---|
| 2026.09.01 | ₩36,745 | ₩36,745 | ₩36,665 | ₩36,672 | -0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩36,558 | ₩36,558 | ₩36,488 | ₩36,488 | -0.19% | 3천 |
|---|
| 2026.08.28 | ₩36,564 | ₩36,626 | ₩36,544 | ₩36,626 | +0.17% | 7천 |
|---|
| 2026.08.27 | ₩36,576 | ₩36,625 | ₩36,469 | ₩36,469 | -0.29% | 1.2천 |
|---|
| 2026.08.26 | ₩37,054 | ₩37,067 | ₩36,971 | ₩36,971 | -0.22% | 3천 |
|---|
| 2026.08.25 | ₩37,141 | ₩37,161 | ₩37,094 | ₩37,122 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩37,188 | ₩37,274 | ₩37,188 | ₩37,274 | +0.23% | 1.2천 |
|---|
| 2026.08.21 | ₩36,933 | ₩36,933 | ₩36,866 | ₩36,875 | -0.16% | 1.1만 |
|---|
| 2026.08.20 | ₩37,060 | ₩37,067 | ₩36,769 | ₩36,769 | -0.79% | 2.4천 |
|---|
| 2026.08.19 | ₩37,443 | ₩37,443 | ₩37,097 | ₩37,097 | -0.92% | 3.7천 |
|---|
| 2026.08.18 | ₩37,054 | ₩37,161 | ₩36,945 | ₩36,945 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩36,839 | ₩36,839 | ₩36,637 | ₩36,637 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩36,838 | ₩36,946 | ₩36,838 | ₩36,878 | +0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩36,920 | ₩36,920 | ₩36,818 | ₩36,853 | -0.18% | 1천 |
|---|
| 2026.08.12 | ₩36,799 | ₩36,960 | ₩36,799 | ₩36,800 | +0.00% | 6.2천 |
|---|
| 2026.08.11 | ₩36,906 | ₩36,906 | ₩36,854 | ₩36,854 | -0.14% | 6.2천 |
|---|
| 2026.08.10 | ₩36,839 | ₩36,866 | ₩36,772 | ₩36,855 | +0.04% | 8.8천 |
|---|
| 2026.08.07 | ₩36,879 | ₩36,893 | ₩36,810 | ₩36,810 | -0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩36,611 | ₩36,814 | ₩36,605 | ₩36,814 | +0.55% | 1천 |
|---|
| 2026.08.05 | ₩36,504 | ₩36,642 | ₩36,390 | ₩36,642 | +0.38% | 2만 |
|---|
| 2026.08.04 | ₩36,303 | ₩36,462 | ₩36,303 | ₩36,462 | +0.44% | 2.2천 |
|---|
| 2026.08.03 | ₩36,410 | ₩36,423 | ₩36,370 | ₩36,395 | -0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,485 | ₩36,485 | ₩36,485 | ₩36,485 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,598 | ₩36,598 | ₩36,355 | ₩36,511 | -0.24% | 2천 |
|---|
| 2026.07.29 | ₩37,563 | ₩37,577 | ₩37,309 | ₩37,327 | -0.63% | 7.2천 |
|---|
| 2026.07.28 | ₩37,456 | ₩37,537 | ₩37,417 | ₩37,417 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩36,786 | ₩36,946 | ₩36,786 | ₩36,834 | +0.13% | 5.6천 |
|---|
| 2026.07.24 | ₩36,584 | ₩36,681 | ₩36,584 | ₩36,681 | +0.26% | 1.3만 |
|---|
| 2026.07.23 | ₩36,169 | ₩36,410 | ₩36,169 | ₩36,394 | +0.62% | 4.4천 |
|---|
| 2026.07.22 | ₩36,397 | ₩36,397 | ₩36,335 | ₩36,335 | -0.17% | 6.1천 |
|---|
| 2026.07.21 | ₩36,209 | ₩36,289 | ₩36,169 | ₩36,260 | +0.14% | 8천 |
|---|
| 2026.07.20 | ₩36,511 | ₩36,517 | ₩36,393 | ₩36,393 | -0.32% | 7.6천 |
|---|
| 2026.07.17 | ₩36,745 | ₩36,745 | ₩36,598 | ₩36,609 | -0.37% | 1천 |
|---|
| 2026.07.16 | ₩36,571 | ₩36,625 | ₩36,558 | ₩36,615 | +0.12% | 2.9천 |
|---|
| 2026.07.15 | ₩36,195 | ₩36,249 | ₩35,835 | ₩35,835 | -1.00% | 4.6천 |
|---|
| 2026.07.14 | ₩36,611 | ₩36,611 | ₩36,303 | ₩36,344 | -0.73% | 5.1천 |
|---|
| 2026.07.13 | ₩36,786 | ₩36,799 | ₩36,692 | ₩36,755 | -0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩36,504 | ₩36,504 | ₩36,397 | ₩36,481 | -0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩36,625 | ₩36,625 | ₩36,370 | ₩36,374 | -0.68% | 2.6천 |
|---|
| 2026.07.08 | ₩36,933 | ₩36,987 | ₩36,740 | ₩36,740 | -0.52% | 3.8천 |
|---|
| 2026.07.07 | ₩37,094 | ₩37,094 | ₩36,920 | ₩36,973 | -0.33% | 5.1천 |
|---|
| 2026.07.06 | ₩36,370 | ₩36,383 | ₩36,195 | ₩36,373 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩36,330 | ₩36,772 | ₩36,330 | ₩36,731 | +1.10% | 1.1만 |
|---|
| 2026.07.01 | ₩35,760 | ₩35,981 | ₩35,760 | ₩35,950 | +0.53% | 6.2천 |
|---|
| 2026.06.30 | ₩35,672 | ₩35,887 | ₩35,672 | ₩35,711 | +0.11% | 4.8천 |
|---|
| 2026.06.29 | ₩35,981 | ₩35,981 | ₩35,872 | ₩35,943 | -0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩36,061 | ₩36,169 | ₩36,061 | ₩36,169 | +0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩35,793 | ₩35,793 | ₩35,486 | ₩35,486 | -0.86% | 1.4만 |
|---|
| 2026.06.24 | ₩35,632 | ₩35,780 | ₩35,632 | ₩35,640 | +0.02% | 5.3천 |
|---|
| 2026.06.23 | ₩35,310 | ₩35,491 | ₩35,310 | ₩35,491 | +0.51% | 5.6천 |
|---|
| 2026.06.22 | ₩35,632 | ₩35,632 | ₩34,934 | ₩34,934 | -1.96% | 1.1만 |
|---|
| 2026.06.18 | ₩35,485 | ₩35,485 | ₩35,042 | ₩35,073 | -1.16% | 2.1천 |
|---|
| 2026.06.17 | ₩35,994 | ₩35,994 | ₩35,667 | ₩35,667 | -0.91% | 4.8천 |
|---|
| 2026.06.16 | ₩36,088 | ₩36,249 | ₩36,088 | ₩36,234 | +0.41% | 2천 |
|---|
| 2026.06.15 | ₩36,812 | ₩36,812 | ₩36,182 | ₩36,198 | -1.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,330 | ₩36,397 | ₩36,303 | ₩36,370 | +0.11% | 1.8천 |
|---|
| 2026.06.11 | ₩36,477 | ₩36,564 | ₩36,343 | ₩36,344 | -0.36% | 4.9천 |
|---|
| 2026.06.10 | ₩36,316 | ₩36,464 | ₩36,316 | ₩36,441 | +0.34% | 5.1천 |
|---|
| 2026.06.09 | ₩35,847 | ₩35,887 | ₩35,699 | ₩35,815 | -0.09% | 700 |
|---|
| 2026.06.08 | ₩35,538 | ₩35,538 | ₩35,257 | ₩35,288 | -0.71% | 3.2천 |
|---|
| 2026.06.05 | ₩35,592 | ₩35,740 | ₩35,565 | ₩35,624 | +0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩35,310 | ₩35,310 | ₩35,069 | ₩35,144 | -0.47% | 1.4만 |
|---|
| 2026.06.03 | ₩35,029 | ₩35,029 | ₩34,719 | ₩34,719 | -0.88% | 7.6천 |
|---|
| 2026.06.02 | ₩34,787 | ₩34,787 | ₩34,641 | ₩34,719 | -0.20% | 5.6천 |
|---|
| 2026.06.01 | ₩34,921 | ₩34,921 | ₩34,744 | ₩34,744 | -0.51% | 600 |
|---|
| 2026.05.29 | ₩35,257 | ₩35,257 | ₩35,056 | ₩35,100 | -0.45% | 5천 |
|---|
| 2026.05.28 | ₩35,646 | ₩35,686 | ₩35,442 | ₩35,442 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩35,780 | ₩35,780 | ₩35,525 | ₩35,525 | -0.71% | 9.2천 |
|---|
| 2026.05.26 | ₩35,699 | ₩35,699 | ₩35,512 | ₩35,521 | -0.50% | 1.7만 |
|---|
| 2026.05.22 | ₩35,766 | ₩35,833 | ₩35,632 | ₩35,805 | +0.11% | 1.1만 |
|---|
| 2026.05.21 | ₩35,538 | ₩35,640 | ₩35,538 | ₩35,640 | +0.29% | 4.7천 |
|---|
| 2026.05.20 | ₩35,753 | ₩35,753 | ₩35,585 | ₩35,624 | -0.36% | 4.6천 |
|---|
| 2026.05.19 | ₩36,008 | ₩36,008 | ₩35,758 | ₩35,758 | -0.69% | 9.2천 |
|---|
| 2026.05.18 | ₩35,310 | ₩35,713 | ₩35,310 | ₩35,681 | +1.05% | 1.2만 |
|---|
| 2026.05.15 | ₩35,444 | ₩35,444 | ₩35,176 | ₩35,176 | -0.76% | 4.3천 |
|---|
| 2026.05.14 | ₩35,404 | ₩35,418 | ₩35,371 | ₩35,387 | -0.05% | 900 |
|---|
| 2026.05.13 | ₩35,216 | ₩35,310 | ₩35,136 | ₩35,290 | +0.21% | 1.7만 |
|---|
| 2026.05.12 | ₩35,297 | ₩35,297 | ₩35,243 | ₩35,262 | -0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩35,069 | ₩35,069 | ₩34,868 | ₩34,966 | -0.29% | 6.9천 |
|---|
| 2026.05.08 | ₩35,096 | ₩35,190 | ₩34,936 | ₩34,936 | -0.45% | 3.1천 |
|---|
| 2026.05.07 | ₩35,270 | ₩35,377 | ₩35,270 | ₩35,313 | +0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩35,565 | ₩35,646 | ₩35,423 | ₩35,512 | -0.15% | 2.1만 |
|---|
| 2026.05.05 | ₩35,766 | ₩35,833 | ₩35,726 | ₩35,753 | -0.04% | 9.2천 |
|---|
| 2026.05.04 | ₩36,008 | ₩36,008 | ₩35,735 | ₩35,816 | -0.53% | 6.2천 |
|---|
| 2026.05.01 | ₩36,115 | ₩36,115 | ₩35,874 | ₩35,937 | -0.49% | 19.8만 |
|---|
| 2026.04.30 | ₩35,800 | ₩36,008 | ₩35,780 | ₩35,973 | +0.48% | 1.8만 |
|---|
| 2026.04.29 | ₩36,048 | ₩36,048 | ₩35,411 | ₩35,529 | -1.44% | 6.9천 |
|---|
| 2026.04.28 | ₩35,753 | ₩35,753 | ₩35,585 | ₩35,691 | -0.17% | 4.4천 |
|---|
| 2026.04.27 | ₩35,599 | ₩35,632 | ₩35,359 | ₩35,359 | -0.67% | 1.4천 |
|---|
| 2026.04.24 | ₩35,762 | ₩35,762 | ₩35,592 | ₩35,620 | -0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩35,793 | ₩35,894 | ₩35,686 | ₩35,894 | +0.28% | 9.5천 |
|---|
| 2026.04.22 | ₩35,605 | ₩35,605 | ₩35,324 | ₩35,381 | -0.63% | 1.2만 |
|---|
| 2026.04.21 | ₩35,655 | ₩35,655 | ₩35,457 | ₩35,457 | -0.56% | 2.2천 |
|---|
| 2026.04.20 | ₩35,954 | ₩35,967 | ₩35,800 | ₩35,800 | -0.43% | 4.8천 |
|---|
| 2026.04.17 | ₩35,837 | ₩35,967 | ₩35,837 | ₩35,955 | +0.33% | 7.4천 |
|---|
| 2026.04.16 | ₩35,766 | ₩35,782 | ₩35,679 | ₩35,782 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩35,699 | ₩35,740 | ₩35,659 | ₩35,691 | -0.02% | 7천 |
|---|
| 2026.04.14 | ₩35,927 | ₩35,927 | ₩35,833 | ₩35,859 | -0.19% | 1.7만 |
|---|
| 2026.04.13 | ₩35,713 | ₩35,841 | ₩35,713 | ₩35,841 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩36,142 | ₩36,182 | ₩35,914 | ₩35,935 | -0.57% | 7.5천 |
|---|
| 2026.04.09 | ₩36,397 | ₩36,491 | ₩36,331 | ₩36,355 | -0.11% | 3.8천 |
|---|
| 2026.04.08 | ₩36,088 | ₩36,259 | ₩36,088 | ₩36,259 | +0.47% | 2천 |
|---|
| 2026.04.07 | ₩36,095 | ₩36,102 | ₩35,874 | ₩35,941 | -0.43% | 1만 |
|---|
| 2026.04.06 | ₩35,981 | ₩36,008 | ₩35,911 | ₩35,954 | -0.07% | 1.3만 |
|---|
| 2026.04.02 | ₩35,961 | ₩35,998 | ₩35,961 | ₩35,998 | +0.10% | 7.9천 |
|---|
| 2026.04.01 | ₩35,672 | ₩35,793 | ₩35,605 | ₩35,731 | +0.17% | 4.6천 |
|---|
| 2026.03.31 | ₩35,632 | ₩35,666 | ₩35,404 | ₩35,655 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩35,431 | ₩35,431 | ₩35,270 | ₩35,302 | -0.36% | 8.1천 |
|---|
| 2026.03.27 | ₩36,008 | ₩36,008 | ₩35,348 | ₩35,348 | -1.83% | 2.3만 |
|---|
| 2026.03.26 | ₩35,632 | ₩35,740 | ₩35,491 | ₩35,491 | -0.40% | 1만 |
|---|
| 2026.03.25 | ₩35,565 | ₩35,679 | ₩35,398 | ₩35,620 | +0.15% | 4.9천 |
|---|
| 2026.03.24 | ₩35,646 | ₩35,646 | ₩35,424 | ₩35,424 | -0.62% | 8.8천 |
|---|
| 2026.03.23 | ₩35,672 | ₩35,713 | ₩35,465 | ₩35,465 | -0.58% | 23.8만 |
|---|
| 2026.03.20 | ₩35,686 | ₩35,686 | ₩35,431 | ₩35,469 | -0.61% | 4.6천 |
|---|
| 2026.03.19 | ₩36,035 | ₩36,102 | ₩35,954 | ₩35,966 | -0.19% | 1.2만 |
|---|
| 2026.03.18 | ₩36,504 | ₩36,504 | ₩36,174 | ₩36,174 | -0.90% | 3.8천 |
|---|
| 2026.03.17 | ₩36,920 | ₩36,920 | ₩36,717 | ₩36,717 | -0.55% | 6.8천 |
|---|
| 2026.03.16 | ₩36,906 | ₩36,946 | ₩36,853 | ₩36,854 | -0.14% | 1.5만 |
|---|
| 2026.03.13 | ₩37,007 | ₩37,007 | ₩36,771 | ₩36,771 | -0.64% | 9천 |
|---|
| 2026.03.12 | ₩36,906 | ₩36,946 | ₩36,689 | ₩36,689 | -0.59% | 4.4천 |
|---|
| 2026.03.11 | ₩37,309 | ₩37,309 | ₩36,531 | ₩36,613 | -1.87% | 6.8천 |
|---|
| 2026.03.10 | ₩36,853 | ₩36,971 | ₩36,705 | ₩36,709 | -0.39% | 1.2만 |
|---|
| 2026.03.09 | ₩36,752 | ₩37,062 | ₩36,638 | ₩37,062 | +0.84% | 2.3천 |
|---|
| 2026.03.06 | ₩36,839 | ₩37,121 | ₩36,839 | ₩37,077 | +0.64% | 6.7천 |
|---|
| 2026.03.05 | ₩37,148 | ₩37,148 | ₩36,925 | ₩37,039 | -0.29% | 6.6천 |
|---|
| 2026.03.04 | ₩37,174 | ₩37,322 | ₩37,107 | ₩37,274 | +0.27% | 8.4천 |
|---|
| 2026.03.03 | ₩37,456 | ₩37,484 | ₩37,121 | ₩37,425 | -0.08% | 2.1천 |
|---|
| 2026.03.02 | ₩37,885 | ₩37,885 | ₩37,758 | ₩37,779 | -0.28% | 2.9천 |
|---|
| 2026.02.27 | ₩37,469 | ₩37,770 | ₩37,469 | ₩37,770 | +0.80% | 8.4천 |
|---|
| 2026.02.26 | ₩37,228 | ₩37,255 | ₩37,107 | ₩37,255 | +0.07% | 5.9천 |
|---|
| 2026.02.25 | ₩37,134 | ₩37,187 | ₩37,026 | ₩37,074 | -0.16% | 8.4천 |
|---|
| 2026.02.24 | ₩37,228 | ₩37,255 | ₩37,081 | ₩37,235 | +0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩37,014 | ₩37,225 | ₩37,014 | ₩37,133 | +0.32% | 2.5만 |
|---|
| 2026.02.20 | ₩36,878 | ₩36,973 | ₩36,772 | ₩36,916 | +0.10% | 2.9만 |
|---|
| 2026.02.19 | ₩37,443 | ₩37,443 | ₩36,849 | ₩36,879 | -1.50% | 4천 |
|---|
| 2026.02.18 | ₩36,853 | ₩36,853 | ₩36,718 | ₩36,822 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩37,283 | ₩37,283 | ₩36,930 | ₩36,930 | -0.95% | 3.2만 |
|---|
| 2026.02.13 | ₩36,960 | ₩37,148 | ₩36,953 | ₩37,063 | +0.28% | 3.9천 |
|---|
| 2026.02.12 | ₩37,148 | ₩37,148 | ₩36,811 | ₩36,811 | -0.91% | 1천 |
|---|
| 2026.02.11 | ₩36,410 | ₩36,678 | ₩36,403 | ₩36,661 | +0.69% | 7.4천 |
|---|
| 2026.02.10 | ₩36,418 | ₩36,571 | ₩36,414 | ₩36,414 | -0.01% | 3.7천 |
|---|
| 2026.02.09 | ₩36,571 | ₩36,625 | ₩36,548 | ₩36,575 | +0.01% | 9.2천 |
|---|
| 2026.02.06 | ₩36,497 | ₩36,544 | ₩36,370 | ₩36,533 | +0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩36,397 | ₩36,397 | ₩36,175 | ₩36,226 | -0.47% | 8.7천 |
|---|
| 2026.02.04 | ₩34,868 | ₩36,061 | ₩34,868 | ₩35,918 | +3.01% | 1.3만 |
|---|
| 2026.02.03 | ₩35,377 | ₩35,619 | ₩35,377 | ₩35,616 | +0.67% | 4.7천 |
|---|
| 2026.02.02 | ₩35,351 | ₩35,351 | ₩35,243 | ₩35,312 | -0.11% | 7.9천 |
|---|
| 2026.01.30 | ₩34,935 | ₩35,211 | ₩34,921 | ₩35,211 | +0.79% | 1.7천 |
|---|
| 2026.01.29 | ₩35,672 | ₩36,189 | ₩34,908 | ₩35,073 | -1.68% | 5천 |
|---|
| 2026.01.28 | ₩35,123 | ₩35,230 | ₩35,109 | ₩35,196 | +0.21% | 9.3천 |
|---|
| 2026.01.27 | ₩34,989 | ₩35,250 | ₩34,989 | ₩35,223 | +0.67% | 600 |
|---|
| 2026.01.26 | ₩35,330 | ₩35,330 | ₩35,278 | ₩35,290 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩35,109 | ₩35,297 | ₩35,069 | ₩35,277 | +0.48% | 3.6만 |
|---|
| 2026.01.22 | ₩35,176 | ₩35,176 | ₩35,082 | ₩35,109 | -0.19% | 1.3만 |
|---|
| 2026.01.21 | ₩34,942 | ₩35,076 | ₩34,895 | ₩35,034 | +0.26% | 6.8만 |
|---|
| 2026.01.20 | ₩34,948 | ₩34,948 | ₩34,829 | ₩34,829 | -0.34% | 5만 |
|---|
| 2026.01.16 | ₩34,318 | ₩34,948 | ₩34,318 | ₩34,921 | +1.76% | 2만 |
|---|
| 2026.01.15 | ₩34,251 | ₩34,908 | ₩34,251 | ₩34,868 | +1.80% | 7.6만 |
|---|
| 2026.01.14 | ₩34,586 | ₩34,828 | ₩34,559 | ₩34,798 | +0.61% | 9.7만 |
|---|
| 2026.01.13 | ₩34,439 | ₩34,479 | ₩34,425 | ₩34,468 | +0.09% | 1.1만 |
|---|
| 2026.01.12 | ₩34,492 | ₩34,546 | ₩34,103 | ₩34,409 | -0.24% | 4.7만 |
|---|
| 2026.01.09 | ₩34,224 | ₩34,352 | ₩34,224 | ₩34,267 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩34,090 | ₩34,372 | ₩34,090 | ₩34,228 | +0.41% | 4.8만 |
|---|
| 2026.01.07 | ₩34,103 | ₩34,130 | ₩33,904 | ₩33,904 | -0.59% | 3.9천 |
|---|
| 2026.01.06 | ₩34,197 | ₩34,197 | ₩34,146 | ₩34,165 | -0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩33,916 | ₩34,050 | ₩33,701 | ₩34,024 | +0.32% | 5.6만 |
|---|
| 2026.01.02 | ₩33,875 | ₩34,063 | ₩33,875 | ₩34,040 | +0.49% | 5.9천 |
|---|
| 2025.12.31 | ₩34,144 | ₩34,144 | ₩34,060 | ₩34,060 | -0.24% | 3.1만 |
|---|
| 2025.12.30 | ₩34,287 | ₩34,345 | ₩34,282 | ₩34,282 | -0.02% | 4.1만 |
|---|
| 2025.12.29 | ₩34,358 | ₩34,358 | ₩34,268 | ₩34,268 | -0.26% | 6.7만 |
|---|
| 2025.12.26 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,279 | -0.07% | 3.5만 |
|---|
| 2025.12.24 | ₩34,317 | ₩34,345 | ₩34,305 | ₩34,337 | +0.06% | 4.3만 |
|---|
| 2025.12.23 | ₩34,144 | ₩34,197 | ₩34,140 | ₩34,140 | -0.01% | 6.8만 |
|---|
| 2025.12.22 | ₩34,153 | ₩34,169 | ₩34,144 | ₩34,169 | +0.05% | 7만 |
|---|
| 2025.12.19 | ₩34,264 | ₩34,264 | ₩34,040 | ₩34,040 | -0.65% | 10.3만 |
|---|
| 2025.12.18 | ₩34,264 | ₩34,492 | ₩34,264 | ₩34,478 | +0.62% | 1.1만 |
|---|
| 2025.12.17 | ₩34,496 | ₩34,496 | ₩34,466 | ₩34,466 | -0.09% | 600 |
|---|
| 2025.12.16 | ₩34,398 | ₩34,398 | ₩34,291 | ₩34,313 | -0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩34,392 | ₩34,559 | ₩34,392 | ₩34,553 | +0.47% | 2.5만 |
|---|
| 2025.12.12 | ₩34,197 | ₩34,278 | ₩34,197 | ₩34,274 | +0.22% | 4.9만 |
|---|
| 2025.12.11 | ₩34,117 | ₩34,170 | ₩34,046 | ₩34,046 | -0.21% | 2.7만 |
|---|
| 2025.12.10 | ₩33,768 | ₩33,808 | ₩33,748 | ₩33,748 | -0.06% | 2.7만 |
|---|
| 2025.12.09 | ₩33,955 | ₩33,955 | ₩33,759 | ₩33,759 | -0.58% | 3.5천 |
|---|
| 2025.12.08 | ₩34,036 | ₩34,036 | ₩33,905 | ₩33,905 | -0.39% | 5.6천 |
|---|
| 2025.12.05 | ₩34,191 | ₩34,211 | ₩34,114 | ₩34,114 | -0.22% | 1만 |
|---|
| 2025.12.04 | ₩34,345 | ₩34,345 | ₩34,144 | ₩34,200 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩34,653 | ₩34,680 | ₩34,433 | ₩34,433 | -0.63% | 13.5만 |
|---|
| 2025.12.02 | ₩34,546 | ₩34,559 | ₩34,466 | ₩34,466 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩34,935 | ₩34,935 | ₩34,782 | ₩34,782 | -0.44% | 13.5만 |
|---|
| 2025.11.28 | ₩35,190 | ₩35,190 | ₩35,156 | ₩35,156 | -0.10% | 4.8천 |
|---|
| 2025.11.26 | ₩35,128 | ₩35,216 | ₩35,128 | ₩35,159 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩34,944 | ₩34,989 | ₩34,944 | ₩34,989 | +0.13% | 1.1만 |
|---|
| 2025.11.24 | ₩34,559 | ₩34,573 | ₩34,452 | ₩34,452 | -0.31% | 1.1만 |
|---|
| 2025.11.21 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,372 | ₩34,372 | ₩34,313 | ₩34,313 | -0.17% | 1.4천 |
|---|
| 2025.11.19 | ₩34,278 | ₩34,466 | ₩34,278 | ₩34,360 | +0.24% | 1.8만 |
|---|
| 2025.11.18 | ₩34,429 | ₩34,429 | ₩34,385 | ₩34,409 | -0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩34,398 | ₩34,439 | ₩34,264 | ₩34,299 | -0.29% | 1.2만 |
|---|
| 2025.11.14 | ₩34,211 | ₩34,452 | ₩34,211 | ₩34,318 | +0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩34,533 | ₩34,533 | ₩34,334 | ₩34,334 | -0.57% | 2.9만 |
|---|
| 2025.11.12 | ₩34,492 | ₩34,533 | ₩34,398 | ₩34,445 | -0.14% | 1.4만 |
|---|
| 2025.11.11 | ₩34,090 | ₩34,368 | ₩34,090 | ₩34,368 | +0.81% | 1.4만 |
|---|
| 2025.11.10 | ₩33,956 | ₩34,036 | ₩33,956 | ₩34,036 | +0.24% | 7.2만 |
|---|
| 2025.11.07 | ₩33,942 | ₩34,022 | ₩33,902 | ₩34,022 | +0.23% | 1.3만 |
|---|
| 2025.11.06 | ₩33,902 | ₩33,909 | ₩33,815 | ₩33,815 | -0.26% | 4.6천 |
|---|
| 2025.11.05 | ₩33,902 | ₩34,031 | ₩33,882 | ₩33,882 | -0.06% | 2.9천 |
|---|
| 2025.11.04 | ₩33,849 | ₩33,865 | ₩33,849 | ₩33,865 | +0.05% | 12.2만 |
|---|
| 2025.11.03 | ₩33,621 | ₩33,708 | ₩33,621 | ₩33,688 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩33,835 | ₩33,904 | ₩33,835 | ₩33,904 | +0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩34,077 | ₩34,144 | ₩34,077 | ₩34,089 | +0.04% | 1만 |
|---|
| 2025.10.29 | ₩34,144 | ₩34,144 | ₩33,875 | ₩33,875 | -0.79% | 9.4천 |
|---|
| 2025.10.28 | ₩34,688 | ₩34,720 | ₩34,461 | ₩34,461 | -0.65% | 9.5만 |
|---|
| 2025.10.27 | ₩34,640 | ₩34,809 | ₩34,640 | ₩34,809 | +0.49% | 7.1천 |
|---|
| 2025.10.24 | ₩34,747 | ₩34,747 | ₩34,640 | ₩34,688 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩34,653 | ₩34,707 | ₩34,626 | ₩34,671 | +0.05% | 3.6만 |
|---|
| 2025.10.22 | ₩34,653 | ₩34,667 | ₩34,621 | ₩34,621 | -0.09% | 3.4만 |
|---|
| 2025.10.21 | ₩34,640 | ₩34,640 | ₩34,506 | ₩34,523 | -0.34% | 4.9만 |
|---|
| 2025.10.20 | ₩34,492 | ₩34,645 | ₩34,492 | ₩34,638 | +0.42% | 9.1천 |
|---|
| 2025.10.17 | ₩34,774 | ₩34,774 | ₩34,372 | ₩34,498 | -0.79% | 2.6만 |
|---|
| 2025.10.16 | ₩34,510 | ₩34,533 | ₩34,278 | ₩34,278 | -0.67% | 5.2천 |
|---|
| 2025.10.15 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,492 | ₩34,667 | ₩34,492 | ₩34,667 | +0.51% | 2.3천 |
|---|
| 2025.10.13 | ₩34,291 | ₩34,385 | ₩34,291 | ₩34,385 | +0.27% | 100 |
|---|
| 2025.10.10 | ₩34,559 | ₩34,559 | ₩34,452 | ₩34,452 | -0.31% | 200 |
|---|