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 | ₩35,377 | ₩35,417 | ₩35,310 | ₩35,407 | +0.09% | 7.6천 |
| 2026.10.08 | ₩34,894 | ₩35,377 | ₩34,894 | ₩35,338 | +1.27% | 1.4만 |
| 2026.10.07 | ₩35,162 | ₩35,176 | ₩34,936 | ₩34,936 | -0.64% | 7.3천 |
| 2026.10.06 | ₩34,854 | ₩34,934 | ₩34,854 | ₩34,925 | +0.20% | 6.7천 |
| 2026.10.05 | ₩34,472 | ₩34,653 | ₩34,472 | ₩34,629 | +0.45% | 4.6천 |
| 2026.10.02 | ₩34,439 | ₩34,523 | ₩34,381 | ₩34,523 | +0.25% | 2.4천 |
| 2026.10.01 | ₩34,452 | ₩34,452 | ₩33,728 | ₩34,444 | -0.02% | 1.3만 |
| 2026.09.30 | ₩34,707 | ₩34,747 | ₩34,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,406 |
| -0.86% |
| 2.2만 |
| 2026.09.29 | ₩34,586 | ₩34,763 | ₩34,586 | ₩34,763 | +0.51% | 1.4만 |
|---|
| 2026.09.28 | ₩34,814 | ₩34,889 | ₩34,796 | ₩34,796 | -0.05% | 6.6천 |
|---|
| 2026.09.25 | ₩34,827 | ₩34,901 | ₩34,827 | ₩34,901 | +0.21% | 7천 |
|---|
| 2026.09.24 | ₩35,028 | ₩35,068 | ₩34,869 | ₩34,869 | -0.46% | 9.9천 |
|---|
| 2026.09.23 | ₩35,015 | ₩35,135 | ₩34,938 | ₩34,938 | -0.22% | 1.4만 |
|---|
| 2026.09.22 | ₩35,444 | ₩35,444 | ₩35,126 | ₩35,126 | -0.90% | 2.5천 |
|---|
| 2026.09.21 | ₩35,229 | ₩35,363 | ₩35,210 | ₩35,210 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩35,303 | ₩35,430 | ₩35,285 | ₩35,285 | -0.05% | 5.5천 |
|---|
| 2026.09.17 | ₩35,578 | ₩35,671 | ₩35,578 | ₩35,615 | +0.11% | 4.2천 |
|---|
| 2026.09.16 | ₩35,752 | ₩35,899 | ₩35,578 | ₩35,603 | -0.42% | 2.7천 |
|---|
| 2026.09.15 | ₩35,886 | ₩35,886 | ₩35,792 | ₩35,801 | -0.24% | 2.3천 |
|---|
| 2026.09.14 | ₩36,073 | ₩36,100 | ₩36,006 | ₩36,100 | +0.07% | 5.1천 |
|---|
| 2026.09.11 | ₩35,811 | ₩35,811 | ₩35,675 | ₩35,675 | -0.38% | 3.9천 |
|---|
| 2026.09.10 | ₩35,779 | ₩35,779 | ₩35,669 | ₩35,669 | -0.31% | 3.8천 |
|---|
| 2026.09.09 | ₩35,738 | ₩35,832 | ₩35,725 | ₩35,793 | +0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,368 | ₩36,368 | ₩36,246 | ₩36,246 | -0.34% | 2.2천 |
|---|
| 2026.09.04 | ₩36,650 | ₩36,650 | ₩36,544 | ₩36,544 | -0.29% | 3.8천 |
|---|
| 2026.09.03 | ₩36,757 | ₩37,025 | ₩36,757 | ₩36,927 | +0.46% | 1.2만 |
|---|
| 2026.09.02 | ₩36,636 | ₩36,810 | ₩36,636 | ₩36,717 | +0.22% | 5.9천 |
|---|
| 2026.09.01 | ₩36,717 | ₩36,717 | ₩36,636 | ₩36,643 | -0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩36,529 | ₩36,529 | ₩36,459 | ₩36,459 | -0.19% | 3천 |
|---|
| 2026.08.28 | ₩36,536 | ₩36,597 | ₩36,516 | ₩36,597 | +0.17% | 7천 |
|---|
| 2026.08.27 | ₩36,548 | ₩36,596 | ₩36,441 | ₩36,441 | -0.29% | 1.2천 |
|---|
| 2026.08.26 | ₩37,025 | ₩37,038 | ₩36,942 | ₩36,942 | -0.22% | 3천 |
|---|
| 2026.08.25 | ₩37,112 | ₩37,132 | ₩37,065 | ₩37,093 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩37,159 | ₩37,245 | ₩37,159 | ₩37,245 | +0.23% | 1.2천 |
|---|
| 2026.08.21 | ₩36,904 | ₩36,904 | ₩36,837 | ₩36,847 | -0.16% | 1.1만 |
|---|
| 2026.08.20 | ₩37,031 | ₩37,038 | ₩36,741 | ₩36,741 | -0.79% | 2.4천 |
|---|
| 2026.08.19 | ₩37,413 | ₩37,413 | ₩37,068 | ₩37,068 | -0.92% | 3.7천 |
|---|
| 2026.08.18 | ₩37,025 | ₩37,132 | ₩36,916 | ₩36,916 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩36,810 | ₩36,810 | ₩36,608 | ₩36,608 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩36,809 | ₩36,918 | ₩36,809 | ₩36,849 | +0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩36,891 | ₩36,891 | ₩36,789 | ₩36,824 | -0.18% | 1천 |
|---|
| 2026.08.12 | ₩36,770 | ₩36,931 | ₩36,770 | ₩36,771 | +0.00% | 6.2천 |
|---|
| 2026.08.11 | ₩36,877 | ₩36,877 | ₩36,825 | ₩36,825 | -0.14% | 6.2천 |
|---|
| 2026.08.10 | ₩36,810 | ₩36,837 | ₩36,743 | ₩36,826 | +0.04% | 8.8천 |
|---|
| 2026.08.07 | ₩36,851 | ₩36,864 | ₩36,781 | ₩36,781 | -0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩36,583 | ₩36,785 | ₩36,576 | ₩36,785 | +0.55% | 1천 |
|---|
| 2026.08.05 | ₩36,475 | ₩36,613 | ₩36,361 | ₩36,613 | +0.38% | 2만 |
|---|
| 2026.08.04 | ₩36,274 | ₩36,434 | ₩36,274 | ₩36,434 | +0.44% | 2.2천 |
|---|
| 2026.08.03 | ₩36,382 | ₩36,395 | ₩36,341 | ₩36,367 | -0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,569 | ₩36,569 | ₩36,327 | ₩36,482 | -0.24% | 2천 |
|---|
| 2026.07.29 | ₩37,534 | ₩37,547 | ₩37,279 | ₩37,298 | -0.63% | 7.2천 |
|---|
| 2026.07.28 | ₩37,427 | ₩37,507 | ₩37,388 | ₩37,388 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩36,757 | ₩36,918 | ₩36,757 | ₩36,805 | +0.13% | 5.6천 |
|---|
| 2026.07.24 | ₩36,556 | ₩36,652 | ₩36,556 | ₩36,652 | +0.26% | 1.3만 |
|---|
| 2026.07.23 | ₩36,140 | ₩36,382 | ₩36,140 | ₩36,365 | +0.62% | 4.4천 |
|---|
| 2026.07.22 | ₩36,368 | ₩36,368 | ₩36,307 | ₩36,307 | -0.17% | 6.1천 |
|---|
| 2026.07.21 | ₩36,181 | ₩36,261 | ₩36,140 | ₩36,231 | +0.14% | 8천 |
|---|
| 2026.07.20 | ₩36,482 | ₩36,489 | ₩36,364 | ₩36,364 | -0.32% | 7.6천 |
|---|
| 2026.07.17 | ₩36,717 | ₩36,717 | ₩36,569 | ₩36,580 | -0.37% | 1천 |
|---|
| 2026.07.16 | ₩36,542 | ₩36,596 | ₩36,529 | ₩36,587 | +0.12% | 2.9천 |
|---|
| 2026.07.15 | ₩36,167 | ₩36,221 | ₩35,807 | ₩35,807 | -1.00% | 4.6천 |
|---|
| 2026.07.14 | ₩36,583 | ₩36,583 | ₩36,274 | ₩36,316 | -0.73% | 5.1천 |
|---|
| 2026.07.13 | ₩36,757 | ₩36,770 | ₩36,663 | ₩36,726 | -0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩36,475 | ₩36,475 | ₩36,368 | ₩36,453 | -0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩36,596 | ₩36,596 | ₩36,341 | ₩36,345 | -0.68% | 2.6천 |
|---|
| 2026.07.08 | ₩36,904 | ₩36,958 | ₩36,711 | ₩36,711 | -0.52% | 3.8천 |
|---|
| 2026.07.07 | ₩37,065 | ₩37,065 | ₩36,891 | ₩36,944 | -0.33% | 5.1천 |
|---|
| 2026.07.06 | ₩36,341 | ₩36,355 | ₩36,167 | ₩36,344 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩36,301 | ₩36,743 | ₩36,301 | ₩36,702 | +1.10% | 1.1만 |
|---|
| 2026.07.01 | ₩35,732 | ₩35,953 | ₩35,732 | ₩35,922 | +0.53% | 6.2천 |
|---|
| 2026.06.30 | ₩35,645 | ₩35,859 | ₩35,645 | ₩35,683 | +0.11% | 4.8천 |
|---|
| 2026.06.29 | ₩35,953 | ₩35,953 | ₩35,844 | ₩35,915 | -0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩36,033 | ₩36,140 | ₩36,033 | ₩36,140 | +0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩35,765 | ₩35,765 | ₩35,458 | ₩35,458 | -0.86% | 1.4만 |
|---|
| 2026.06.24 | ₩35,604 | ₩35,752 | ₩35,604 | ₩35,612 | +0.02% | 5.3천 |
|---|
| 2026.06.23 | ₩35,283 | ₩35,464 | ₩35,283 | ₩35,464 | +0.51% | 5.6천 |
|---|
| 2026.06.22 | ₩35,604 | ₩35,604 | ₩34,906 | ₩34,906 | -1.96% | 1.1만 |
|---|
| 2026.06.18 | ₩35,457 | ₩35,457 | ₩35,015 | ₩35,046 | -1.16% | 2.1천 |
|---|
| 2026.06.17 | ₩35,966 | ₩35,966 | ₩35,639 | ₩35,639 | -0.91% | 4.8천 |
|---|
| 2026.06.16 | ₩36,060 | ₩36,221 | ₩36,060 | ₩36,206 | +0.41% | 2천 |
|---|
| 2026.06.15 | ₩36,784 | ₩36,784 | ₩36,154 | ₩36,170 | -1.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,301 | ₩36,368 | ₩36,274 | ₩36,341 | +0.11% | 1.8천 |
|---|
| 2026.06.11 | ₩36,449 | ₩36,536 | ₩36,315 | ₩36,316 | -0.36% | 4.9천 |
|---|
| 2026.06.10 | ₩36,288 | ₩36,435 | ₩36,288 | ₩36,412 | +0.34% | 5.1천 |
|---|
| 2026.06.09 | ₩35,819 | ₩35,859 | ₩35,671 | ₩35,787 | -0.09% | 700 |
|---|
| 2026.06.08 | ₩35,511 | ₩35,511 | ₩35,229 | ₩35,260 | -0.71% | 3.2천 |
|---|
| 2026.06.05 | ₩35,564 | ₩35,712 | ₩35,537 | ₩35,596 | +0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩35,283 | ₩35,283 | ₩35,042 | ₩35,117 | -0.47% | 1.4만 |
|---|
| 2026.06.03 | ₩35,001 | ₩35,001 | ₩34,692 | ₩34,692 | -0.88% | 7.6천 |
|---|
| 2026.06.02 | ₩34,760 | ₩34,760 | ₩34,614 | ₩34,692 | -0.20% | 5.6천 |
|---|
| 2026.06.01 | ₩34,894 | ₩34,894 | ₩34,717 | ₩34,717 | -0.51% | 600 |
|---|
| 2026.05.29 | ₩35,229 | ₩35,229 | ₩35,028 | ₩35,072 | -0.45% | 5천 |
|---|
| 2026.05.28 | ₩35,618 | ₩35,658 | ₩35,414 | ₩35,414 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩35,752 | ₩35,752 | ₩35,497 | ₩35,497 | -0.71% | 9.2천 |
|---|
| 2026.05.26 | ₩35,671 | ₩35,671 | ₩35,484 | ₩35,493 | -0.50% | 1.7만 |
|---|
| 2026.05.22 | ₩35,738 | ₩35,805 | ₩35,604 | ₩35,777 | +0.11% | 1.1만 |
|---|
| 2026.05.21 | ₩35,511 | ₩35,612 | ₩35,511 | ₩35,612 | +0.29% | 4.7천 |
|---|
| 2026.05.20 | ₩35,725 | ₩35,725 | ₩35,557 | ₩35,596 | -0.36% | 4.6천 |
|---|
| 2026.05.19 | ₩35,980 | ₩35,980 | ₩35,730 | ₩35,730 | -0.69% | 9.2천 |
|---|
| 2026.05.18 | ₩35,283 | ₩35,685 | ₩35,283 | ₩35,653 | +1.05% | 1.2만 |
|---|
| 2026.05.15 | ₩35,417 | ₩35,417 | ₩35,149 | ₩35,149 | -0.76% | 4.3천 |
|---|
| 2026.05.14 | ₩35,377 | ₩35,390 | ₩35,343 | ₩35,359 | -0.05% | 900 |
|---|
| 2026.05.13 | ₩35,189 | ₩35,283 | ₩35,109 | ₩35,263 | +0.21% | 1.7만 |
|---|
| 2026.05.12 | ₩35,269 | ₩35,269 | ₩35,216 | ₩35,234 | -0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩35,042 | ₩35,042 | ₩34,841 | ₩34,938 | -0.29% | 6.9천 |
|---|
| 2026.05.08 | ₩35,068 | ₩35,162 | ₩34,909 | ₩34,909 | -0.45% | 3.1천 |
|---|
| 2026.05.07 | ₩35,243 | ₩35,350 | ₩35,243 | ₩35,285 | +0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩35,537 | ₩35,618 | ₩35,395 | ₩35,484 | -0.15% | 2.1만 |
|---|
| 2026.05.05 | ₩35,738 | ₩35,805 | ₩35,698 | ₩35,725 | -0.04% | 9.2천 |
|---|
| 2026.05.04 | ₩35,980 | ₩35,980 | ₩35,708 | ₩35,788 | -0.53% | 6.2천 |
|---|
| 2026.05.01 | ₩36,087 | ₩36,087 | ₩35,846 | ₩35,909 | -0.49% | 19.8만 |
|---|
| 2026.04.30 | ₩35,772 | ₩35,980 | ₩35,752 | ₩35,945 | +0.48% | 1.8만 |
|---|
| 2026.04.29 | ₩36,020 | ₩36,020 | ₩35,383 | ₩35,501 | -1.44% | 6.9천 |
|---|
| 2026.04.28 | ₩35,725 | ₩35,725 | ₩35,557 | ₩35,663 | -0.17% | 4.4천 |
|---|
| 2026.04.27 | ₩35,571 | ₩35,604 | ₩35,331 | ₩35,331 | -0.67% | 1.4천 |
|---|
| 2026.04.24 | ₩35,734 | ₩35,734 | ₩35,564 | ₩35,592 | -0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩35,765 | ₩35,866 | ₩35,658 | ₩35,866 | +0.28% | 9.5천 |
|---|
| 2026.04.22 | ₩35,578 | ₩35,578 | ₩35,296 | ₩35,354 | -0.63% | 1.2만 |
|---|
| 2026.04.21 | ₩35,627 | ₩35,627 | ₩35,429 | ₩35,429 | -0.56% | 2.2천 |
|---|
| 2026.04.20 | ₩35,926 | ₩35,939 | ₩35,772 | ₩35,772 | -0.43% | 4.8천 |
|---|
| 2026.04.17 | ₩35,809 | ₩35,939 | ₩35,809 | ₩35,927 | +0.33% | 7.4천 |
|---|
| 2026.04.16 | ₩35,738 | ₩35,754 | ₩35,651 | ₩35,754 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩35,671 | ₩35,712 | ₩35,631 | ₩35,663 | -0.02% | 7천 |
|---|
| 2026.04.14 | ₩35,899 | ₩35,899 | ₩35,805 | ₩35,831 | -0.19% | 1.7만 |
|---|
| 2026.04.13 | ₩35,685 | ₩35,813 | ₩35,685 | ₩35,813 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩36,114 | ₩36,154 | ₩35,886 | ₩35,907 | -0.57% | 7.5천 |
|---|
| 2026.04.09 | ₩36,368 | ₩36,462 | ₩36,302 | ₩36,327 | -0.11% | 3.8천 |
|---|
| 2026.04.08 | ₩36,060 | ₩36,230 | ₩36,060 | ₩36,230 | +0.47% | 2천 |
|---|
| 2026.04.07 | ₩36,067 | ₩36,073 | ₩35,846 | ₩35,913 | -0.43% | 1만 |
|---|
| 2026.04.06 | ₩35,953 | ₩35,980 | ₩35,883 | ₩35,926 | -0.07% | 1.3만 |
|---|
| 2026.04.02 | ₩35,933 | ₩35,970 | ₩35,933 | ₩35,970 | +0.10% | 7.9천 |
|---|
| 2026.04.01 | ₩35,645 | ₩35,765 | ₩35,578 | ₩35,703 | +0.17% | 4.6천 |
|---|
| 2026.03.31 | ₩35,604 | ₩35,638 | ₩35,377 | ₩35,627 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩35,403 | ₩35,403 | ₩35,243 | ₩35,275 | -0.36% | 8.1천 |
|---|
| 2026.03.27 | ₩35,980 | ₩35,980 | ₩35,320 | ₩35,320 | -1.83% | 2.3만 |
|---|
| 2026.03.26 | ₩35,604 | ₩35,712 | ₩35,464 | ₩35,464 | -0.40% | 1만 |
|---|
| 2026.03.25 | ₩35,537 | ₩35,651 | ₩35,370 | ₩35,592 | +0.15% | 4.9천 |
|---|
| 2026.03.24 | ₩35,618 | ₩35,618 | ₩35,397 | ₩35,397 | -0.62% | 8.8천 |
|---|
| 2026.03.23 | ₩35,645 | ₩35,685 | ₩35,437 | ₩35,437 | -0.58% | 23.8만 |
|---|
| 2026.03.20 | ₩35,658 | ₩35,658 | ₩35,403 | ₩35,441 | -0.61% | 4.6천 |
|---|
| 2026.03.19 | ₩36,006 | ₩36,073 | ₩35,926 | ₩35,938 | -0.19% | 1.2만 |
|---|
| 2026.03.18 | ₩36,475 | ₩36,475 | ₩36,146 | ₩36,146 | -0.90% | 3.8천 |
|---|
| 2026.03.17 | ₩36,891 | ₩36,891 | ₩36,688 | ₩36,688 | -0.55% | 6.8천 |
|---|
| 2026.03.16 | ₩36,877 | ₩36,918 | ₩36,824 | ₩36,825 | -0.14% | 1.5만 |
|---|
| 2026.03.13 | ₩36,978 | ₩36,978 | ₩36,742 | ₩36,742 | -0.64% | 9천 |
|---|
| 2026.03.12 | ₩36,877 | ₩36,918 | ₩36,660 | ₩36,660 | -0.59% | 4.4천 |
|---|
| 2026.03.11 | ₩37,279 | ₩37,279 | ₩36,502 | ₩36,584 | -1.87% | 6.8천 |
|---|
| 2026.03.10 | ₩36,824 | ₩36,942 | ₩36,676 | ₩36,680 | -0.39% | 1.2만 |
|---|
| 2026.03.09 | ₩36,723 | ₩37,033 | ₩36,609 | ₩37,033 | +0.84% | 2.3천 |
|---|
| 2026.03.06 | ₩36,810 | ₩37,092 | ₩36,810 | ₩37,048 | +0.64% | 6.7천 |
|---|
| 2026.03.05 | ₩37,119 | ₩37,119 | ₩36,896 | ₩37,010 | -0.29% | 6.6천 |
|---|
| 2026.03.04 | ₩37,145 | ₩37,293 | ₩37,078 | ₩37,245 | +0.27% | 8.4천 |
|---|
| 2026.03.03 | ₩37,427 | ₩37,455 | ₩37,092 | ₩37,396 | -0.08% | 2.1천 |
|---|
| 2026.03.02 | ₩37,856 | ₩37,856 | ₩37,728 | ₩37,750 | -0.28% | 2.9천 |
|---|
| 2026.02.27 | ₩37,440 | ₩37,740 | ₩37,440 | ₩37,740 | +0.80% | 8.4천 |
|---|
| 2026.02.26 | ₩37,199 | ₩37,226 | ₩37,078 | ₩37,226 | +0.07% | 5.9천 |
|---|
| 2026.02.25 | ₩37,105 | ₩37,157 | ₩36,997 | ₩37,045 | -0.16% | 8.4천 |
|---|
| 2026.02.24 | ₩37,199 | ₩37,226 | ₩37,052 | ₩37,206 | +0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩36,985 | ₩37,196 | ₩36,985 | ₩37,104 | +0.32% | 2.5만 |
|---|
| 2026.02.20 | ₩36,849 | ₩36,944 | ₩36,743 | ₩36,887 | +0.10% | 2.9만 |
|---|
| 2026.02.19 | ₩37,413 | ₩37,413 | ₩36,820 | ₩36,851 | -1.50% | 4천 |
|---|
| 2026.02.18 | ₩36,824 | ₩36,824 | ₩36,690 | ₩36,793 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩37,254 | ₩37,254 | ₩36,901 | ₩36,901 | -0.95% | 3.2만 |
|---|
| 2026.02.13 | ₩36,931 | ₩37,119 | ₩36,924 | ₩37,034 | +0.28% | 3.9천 |
|---|
| 2026.02.12 | ₩37,119 | ₩37,119 | ₩36,782 | ₩36,782 | -0.91% | 1천 |
|---|
| 2026.02.11 | ₩36,382 | ₩36,650 | ₩36,375 | ₩36,632 | +0.69% | 7.4천 |
|---|
| 2026.02.10 | ₩36,390 | ₩36,542 | ₩36,386 | ₩36,386 | -0.01% | 3.7천 |
|---|
| 2026.02.09 | ₩36,542 | ₩36,596 | ₩36,520 | ₩36,546 | +0.01% | 9.2천 |
|---|
| 2026.02.06 | ₩36,469 | ₩36,516 | ₩36,341 | ₩36,505 | +0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩36,368 | ₩36,368 | ₩36,147 | ₩36,198 | -0.47% | 8.7천 |
|---|
| 2026.02.04 | ₩34,841 | ₩36,033 | ₩34,841 | ₩35,890 | +3.01% | 1.3만 |
|---|
| 2026.02.03 | ₩35,350 | ₩35,591 | ₩35,350 | ₩35,588 | +0.67% | 4.7천 |
|---|
| 2026.02.02 | ₩35,323 | ₩35,323 | ₩35,216 | ₩35,284 | -0.11% | 7.9천 |
|---|
| 2026.01.30 | ₩34,908 | ₩35,184 | ₩34,894 | ₩35,184 | +0.79% | 1.7천 |
|---|
| 2026.01.29 | ₩35,645 | ₩36,160 | ₩34,881 | ₩35,046 | -1.68% | 5천 |
|---|
| 2026.01.28 | ₩35,095 | ₩35,202 | ₩35,082 | ₩35,169 | +0.21% | 9.3천 |
|---|
| 2026.01.27 | ₩34,961 | ₩35,222 | ₩34,961 | ₩35,196 | +0.67% | 600 |
|---|
| 2026.01.26 | ₩35,303 | ₩35,303 | ₩35,251 | ₩35,263 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩35,082 | ₩35,269 | ₩35,042 | ₩35,249 | +0.48% | 3.6만 |
|---|
| 2026.01.22 | ₩35,149 | ₩35,149 | ₩35,055 | ₩35,082 | -0.19% | 1.3만 |
|---|
| 2026.01.21 | ₩34,914 | ₩35,048 | ₩34,867 | ₩35,007 | +0.26% | 6.8만 |
|---|
| 2026.01.20 | ₩34,921 | ₩34,921 | ₩34,802 | ₩34,802 | -0.34% | 5만 |
|---|
| 2026.01.16 | ₩34,291 | ₩34,921 | ₩34,291 | ₩34,894 | +1.76% | 2만 |
|---|
| 2026.01.15 | ₩34,224 | ₩34,881 | ₩34,224 | ₩34,841 | +1.80% | 7.6만 |
|---|
| 2026.01.14 | ₩34,559 | ₩34,800 | ₩34,532 | ₩34,771 | +0.61% | 9.7만 |
|---|
| 2026.01.13 | ₩34,412 | ₩34,452 | ₩34,398 | ₩34,441 | +0.09% | 1.1만 |
|---|
| 2026.01.12 | ₩34,465 | ₩34,519 | ₩34,077 | ₩34,382 | -0.24% | 4.7만 |
|---|
| 2026.01.09 | ₩34,197 | ₩34,325 | ₩34,197 | ₩34,240 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩34,063 | ₩34,345 | ₩34,063 | ₩34,201 | +0.41% | 4.8만 |
|---|
| 2026.01.07 | ₩34,077 | ₩34,104 | ₩33,877 | ₩33,877 | -0.59% | 3.9천 |
|---|
| 2026.01.06 | ₩34,171 | ₩34,171 | ₩34,120 | ₩34,138 | -0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩33,889 | ₩34,023 | ₩33,675 | ₩33,998 | +0.32% | 5.6만 |
|---|
| 2026.01.02 | ₩33,849 | ₩34,037 | ₩33,849 | ₩34,014 | +0.49% | 5.9천 |
|---|
| 2025.12.31 | ₩34,117 | ₩34,117 | ₩34,034 | ₩34,034 | -0.24% | 3.1만 |
|---|
| 2025.12.30 | ₩34,260 | ₩34,318 | ₩34,255 | ₩34,255 | -0.02% | 4.1만 |
|---|
| 2025.12.29 | ₩34,331 | ₩34,331 | ₩34,242 | ₩34,242 | -0.26% | 6.7만 |
|---|
| 2025.12.26 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,252 | -0.07% | 3.5만 |
|---|
| 2025.12.24 | ₩34,290 | ₩34,318 | ₩34,278 | ₩34,310 | +0.06% | 4.3만 |
|---|
| 2025.12.23 | ₩34,117 | ₩34,171 | ₩34,113 | ₩34,113 | -0.01% | 6.8만 |
|---|
| 2025.12.22 | ₩34,126 | ₩34,142 | ₩34,117 | ₩34,142 | +0.05% | 7만 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,238 | ₩34,014 | ₩34,014 | -0.65% | 10.3만 |
|---|
| 2025.12.18 | ₩34,238 | ₩34,465 | ₩34,238 | ₩34,451 | +0.62% | 1.1만 |
|---|
| 2025.12.17 | ₩34,469 | ₩34,469 | ₩34,439 | ₩34,439 | -0.09% | 600 |
|---|
| 2025.12.16 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,286 | -0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩34,365 | ₩34,532 | ₩34,365 | ₩34,526 | +0.47% | 2.5만 |
|---|
| 2025.12.12 | ₩34,171 | ₩34,251 | ₩34,171 | ₩34,247 | +0.22% | 4.9만 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,144 | ₩34,019 | ₩34,019 | -0.21% | 2.7만 |
|---|
| 2025.12.10 | ₩33,742 | ₩33,782 | ₩33,722 | ₩33,722 | -0.06% | 2.7만 |
|---|
| 2025.12.09 | ₩33,928 | ₩33,928 | ₩33,732 | ₩33,732 | -0.58% | 3.5천 |
|---|
| 2025.12.08 | ₩34,010 | ₩34,010 | ₩33,878 | ₩33,878 | -0.39% | 5.6천 |
|---|
| 2025.12.05 | ₩34,164 | ₩34,184 | ₩34,087 | ₩34,087 | -0.22% | 1만 |
|---|
| 2025.12.04 | ₩34,318 | ₩34,318 | ₩34,117 | ₩34,173 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩34,626 | ₩34,653 | ₩34,406 | ₩34,406 | -0.63% | 13.5만 |
|---|
| 2025.12.02 | ₩34,519 | ₩34,532 | ₩34,439 | ₩34,439 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩34,908 | ₩34,908 | ₩34,755 | ₩34,755 | -0.44% | 13.5만 |
|---|
| 2025.11.28 | ₩35,162 | ₩35,162 | ₩35,129 | ₩35,129 | -0.10% | 4.8천 |
|---|
| 2025.11.26 | ₩35,100 | ₩35,189 | ₩35,100 | ₩35,131 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩34,917 | ₩34,961 | ₩34,917 | ₩34,961 | +0.13% | 1.1만 |
|---|
| 2025.11.24 | ₩34,532 | ₩34,546 | ₩34,425 | ₩34,425 | -0.31% | 1.1만 |
|---|
| 2025.11.21 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,345 | ₩34,345 | ₩34,286 | ₩34,286 | -0.17% | 1.4천 |
|---|
| 2025.11.19 | ₩34,251 | ₩34,439 | ₩34,251 | ₩34,333 | +0.24% | 1.8만 |
|---|
| 2025.11.18 | ₩34,402 | ₩34,402 | ₩34,358 | ₩34,382 | -0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩34,372 | ₩34,412 | ₩34,238 | ₩34,272 | -0.29% | 1.2만 |
|---|
| 2025.11.14 | ₩34,184 | ₩34,425 | ₩34,184 | ₩34,291 | +0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩34,506 | ₩34,506 | ₩34,307 | ₩34,307 | -0.57% | 2.9만 |
|---|
| 2025.11.12 | ₩34,465 | ₩34,506 | ₩34,372 | ₩34,418 | -0.14% | 1.4만 |
|---|
| 2025.11.11 | ₩34,063 | ₩34,341 | ₩34,063 | ₩34,341 | +0.81% | 1.4만 |
|---|
| 2025.11.10 | ₩33,929 | ₩34,010 | ₩33,929 | ₩34,010 | +0.24% | 7.2만 |
|---|
| 2025.11.07 | ₩33,916 | ₩33,995 | ₩33,876 | ₩33,995 | +0.23% | 1.3만 |
|---|
| 2025.11.06 | ₩33,876 | ₩33,882 | ₩33,789 | ₩33,789 | -0.26% | 4.6천 |
|---|
| 2025.11.05 | ₩33,876 | ₩34,004 | ₩33,856 | ₩33,856 | -0.06% | 2.9천 |
|---|
| 2025.11.04 | ₩33,822 | ₩33,838 | ₩33,822 | ₩33,838 | +0.05% | 12.2만 |
|---|
| 2025.11.03 | ₩33,594 | ₩33,681 | ₩33,594 | ₩33,661 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩33,809 | ₩33,877 | ₩33,809 | ₩33,877 | +0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩34,050 | ₩34,117 | ₩34,050 | ₩34,062 | +0.04% | 1만 |
|---|
| 2025.10.29 | ₩34,117 | ₩34,117 | ₩33,849 | ₩33,849 | -0.79% | 9.4천 |
|---|
| 2025.10.28 | ₩34,661 | ₩34,693 | ₩34,434 | ₩34,434 | -0.65% | 9.5만 |
|---|
| 2025.10.27 | ₩34,613 | ₩34,782 | ₩34,613 | ₩34,782 | +0.49% | 7.1천 |
|---|
| 2025.10.24 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,661 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩34,626 | ₩34,680 | ₩34,599 | ₩34,644 | +0.05% | 3.6만 |
|---|
| 2025.10.22 | ₩34,626 | ₩34,640 | ₩34,594 | ₩34,594 | -0.09% | 3.4만 |
|---|
| 2025.10.21 | ₩34,613 | ₩34,613 | ₩34,479 | ₩34,496 | -0.34% | 4.9만 |
|---|
| 2025.10.20 | ₩34,465 | ₩34,618 | ₩34,465 | ₩34,611 | +0.42% | 9.1천 |
|---|
| 2025.10.17 | ₩34,747 | ₩34,747 | ₩34,345 | ₩34,471 | -0.79% | 2.6만 |
|---|
| 2025.10.16 | ₩34,483 | ₩34,506 | ₩34,251 | ₩34,251 | -0.67% | 5.2천 |
|---|
| 2025.10.15 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,465 | ₩34,640 | ₩34,465 | ₩34,640 | +0.51% | 2.3천 |
|---|
| 2025.10.13 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,358 | +0.27% | 100 |
|---|
| 2025.10.10 | ₩34,532 | ₩34,532 | ₩34,425 | ₩34,425 | -0.31% | 200 |
|---|