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 | ₩35,405 | ₩35,445 | ₩35,338 | ₩35,436 | +0.09% | 7.6천 |
| 2026.10.08 | ₩34,922 | ₩35,405 | ₩34,922 | ₩35,366 | +1.27% | 1.4만 |
| 2026.10.07 | ₩35,190 | ₩35,204 | ₩34,964 | ₩34,964 | -0.64% | 7.3천 |
| 2026.10.06 | ₩34,882 | ₩34,962 | ₩34,882 | ₩34,953 | +0.20% | 6.7천 |
| 2026.10.05 | ₩34,500 | ₩34,681 | ₩34,500 | ₩34,657 | +0.45% | 4.6천 |
| 2026.10.02 | ₩34,466 | ₩34,551 | ₩34,409 | ₩34,551 | +0.25% | 2.4천 |
| 2026.10.01 | ₩34,480 | ₩34,480 | ₩33,755 | ₩34,472 | -0.02% | 1.3만 |
| 2026.09.30 | ₩34,734 | ₩34,775 | ₩34,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,434 |
| -0.86% |
| 2.2만 |
| 2026.09.29 | ₩34,614 | ₩34,791 | ₩34,614 | ₩34,791 | +0.51% | 1.4만 |
|---|
| 2026.09.28 | ₩34,842 | ₩34,917 | ₩34,824 | ₩34,824 | -0.05% | 6.6천 |
|---|
| 2026.09.25 | ₩34,855 | ₩34,929 | ₩34,855 | ₩34,929 | +0.21% | 7천 |
|---|
| 2026.09.24 | ₩35,056 | ₩35,097 | ₩34,897 | ₩34,897 | -0.46% | 9.9천 |
|---|
| 2026.09.23 | ₩35,043 | ₩35,164 | ₩34,967 | ₩34,967 | -0.22% | 1.4만 |
|---|
| 2026.09.22 | ₩35,472 | ₩35,472 | ₩35,154 | ₩35,154 | -0.90% | 2.5천 |
|---|
| 2026.09.21 | ₩35,258 | ₩35,392 | ₩35,239 | ₩35,239 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩35,331 | ₩35,459 | ₩35,314 | ₩35,314 | -0.05% | 5.5천 |
|---|
| 2026.09.17 | ₩35,606 | ₩35,700 | ₩35,606 | ₩35,644 | +0.11% | 4.2천 |
|---|
| 2026.09.16 | ₩35,781 | ₩35,928 | ₩35,606 | ₩35,632 | -0.42% | 2.7천 |
|---|
| 2026.09.15 | ₩35,915 | ₩35,915 | ₩35,821 | ₩35,830 | -0.24% | 2.3천 |
|---|
| 2026.09.14 | ₩36,102 | ₩36,129 | ₩36,035 | ₩36,129 | +0.07% | 5.1천 |
|---|
| 2026.09.11 | ₩35,840 | ₩35,840 | ₩35,704 | ₩35,704 | -0.38% | 3.9천 |
|---|
| 2026.09.10 | ₩35,807 | ₩35,807 | ₩35,697 | ₩35,697 | -0.31% | 3.8천 |
|---|
| 2026.09.09 | ₩35,767 | ₩35,861 | ₩35,754 | ₩35,822 | +0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,397 | ₩36,397 | ₩36,275 | ₩36,275 | -0.34% | 2.2천 |
|---|
| 2026.09.04 | ₩36,679 | ₩36,679 | ₩36,573 | ₩36,573 | -0.29% | 3.8천 |
|---|
| 2026.09.03 | ₩36,786 | ₩37,055 | ₩36,786 | ₩36,957 | +0.46% | 1.2만 |
|---|
| 2026.09.02 | ₩36,666 | ₩36,840 | ₩36,666 | ₩36,746 | +0.22% | 5.9천 |
|---|
| 2026.09.01 | ₩36,746 | ₩36,746 | ₩36,666 | ₩36,672 | -0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩36,558 | ₩36,558 | ₩36,489 | ₩36,489 | -0.19% | 3천 |
|---|
| 2026.08.28 | ₩36,565 | ₩36,627 | ₩36,545 | ₩36,627 | +0.17% | 7천 |
|---|
| 2026.08.27 | ₩36,577 | ₩36,625 | ₩36,470 | ₩36,470 | -0.29% | 1.2천 |
|---|
| 2026.08.26 | ₩37,055 | ₩37,068 | ₩36,971 | ₩36,971 | -0.22% | 3천 |
|---|
| 2026.08.25 | ₩37,142 | ₩37,162 | ₩37,095 | ₩37,123 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩37,189 | ₩37,275 | ₩37,189 | ₩37,275 | +0.23% | 1.2천 |
|---|
| 2026.08.21 | ₩36,934 | ₩36,934 | ₩36,867 | ₩36,876 | -0.16% | 1.1만 |
|---|
| 2026.08.20 | ₩37,061 | ₩37,068 | ₩36,770 | ₩36,770 | -0.79% | 2.4천 |
|---|
| 2026.08.19 | ₩37,444 | ₩37,444 | ₩37,098 | ₩37,098 | -0.92% | 3.7천 |
|---|
| 2026.08.18 | ₩37,055 | ₩37,162 | ₩36,946 | ₩36,946 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩36,840 | ₩36,840 | ₩36,638 | ₩36,638 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩36,839 | ₩36,947 | ₩36,839 | ₩36,879 | +0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩36,920 | ₩36,920 | ₩36,819 | ₩36,853 | -0.18% | 1천 |
|---|
| 2026.08.12 | ₩36,800 | ₩36,961 | ₩36,800 | ₩36,801 | +0.00% | 6.2천 |
|---|
| 2026.08.11 | ₩36,907 | ₩36,907 | ₩36,855 | ₩36,855 | -0.14% | 6.2천 |
|---|
| 2026.08.10 | ₩36,840 | ₩36,867 | ₩36,773 | ₩36,856 | +0.04% | 8.8천 |
|---|
| 2026.08.07 | ₩36,880 | ₩36,894 | ₩36,811 | ₩36,811 | -0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩36,612 | ₩36,815 | ₩36,605 | ₩36,815 | +0.55% | 1천 |
|---|
| 2026.08.05 | ₩36,505 | ₩36,643 | ₩36,391 | ₩36,643 | +0.38% | 2만 |
|---|
| 2026.08.04 | ₩36,304 | ₩36,463 | ₩36,304 | ₩36,463 | +0.44% | 2.2천 |
|---|
| 2026.08.03 | ₩36,411 | ₩36,424 | ₩36,371 | ₩36,396 | -0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,599 | ₩36,599 | ₩36,356 | ₩36,511 | -0.24% | 2천 |
|---|
| 2026.07.29 | ₩37,564 | ₩37,578 | ₩37,309 | ₩37,328 | -0.63% | 7.2천 |
|---|
| 2026.07.28 | ₩37,457 | ₩37,537 | ₩37,418 | ₩37,418 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩36,786 | ₩36,947 | ₩36,786 | ₩36,835 | +0.13% | 5.6천 |
|---|
| 2026.07.24 | ₩36,585 | ₩36,682 | ₩36,585 | ₩36,682 | +0.26% | 1.3만 |
|---|
| 2026.07.23 | ₩36,169 | ₩36,411 | ₩36,169 | ₩36,395 | +0.62% | 4.4천 |
|---|
| 2026.07.22 | ₩36,397 | ₩36,397 | ₩36,336 | ₩36,336 | -0.17% | 6.1천 |
|---|
| 2026.07.21 | ₩36,210 | ₩36,290 | ₩36,169 | ₩36,261 | +0.14% | 8천 |
|---|
| 2026.07.20 | ₩36,511 | ₩36,518 | ₩36,393 | ₩36,393 | -0.32% | 7.6천 |
|---|
| 2026.07.17 | ₩36,746 | ₩36,746 | ₩36,599 | ₩36,609 | -0.37% | 1천 |
|---|
| 2026.07.16 | ₩36,572 | ₩36,625 | ₩36,558 | ₩36,616 | +0.12% | 2.9천 |
|---|
| 2026.07.15 | ₩36,196 | ₩36,250 | ₩35,836 | ₩35,836 | -1.00% | 4.6천 |
|---|
| 2026.07.14 | ₩36,612 | ₩36,612 | ₩36,304 | ₩36,345 | -0.73% | 5.1천 |
|---|
| 2026.07.13 | ₩36,786 | ₩36,800 | ₩36,692 | ₩36,756 | -0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩36,505 | ₩36,505 | ₩36,397 | ₩36,482 | -0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩36,625 | ₩36,625 | ₩36,371 | ₩36,375 | -0.68% | 2.6천 |
|---|
| 2026.07.08 | ₩36,934 | ₩36,988 | ₩36,741 | ₩36,741 | -0.52% | 3.8천 |
|---|
| 2026.07.07 | ₩37,095 | ₩37,095 | ₩36,920 | ₩36,974 | -0.33% | 5.1천 |
|---|
| 2026.07.06 | ₩36,371 | ₩36,384 | ₩36,196 | ₩36,373 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩36,330 | ₩36,773 | ₩36,330 | ₩36,731 | +1.10% | 1.1만 |
|---|
| 2026.07.01 | ₩35,760 | ₩35,982 | ₩35,760 | ₩35,951 | +0.53% | 6.2천 |
|---|
| 2026.06.30 | ₩35,673 | ₩35,888 | ₩35,673 | ₩35,712 | +0.11% | 4.8천 |
|---|
| 2026.06.29 | ₩35,982 | ₩35,982 | ₩35,873 | ₩35,944 | -0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩36,062 | ₩36,169 | ₩36,062 | ₩36,169 | +0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩35,794 | ₩35,794 | ₩35,487 | ₩35,487 | -0.86% | 1.4만 |
|---|
| 2026.06.24 | ₩35,633 | ₩35,781 | ₩35,633 | ₩35,641 | +0.02% | 5.3천 |
|---|
| 2026.06.23 | ₩35,311 | ₩35,492 | ₩35,311 | ₩35,492 | +0.51% | 5.6천 |
|---|
| 2026.06.22 | ₩35,633 | ₩35,633 | ₩34,934 | ₩34,934 | -1.96% | 1.1만 |
|---|
| 2026.06.18 | ₩35,486 | ₩35,486 | ₩35,043 | ₩35,074 | -1.16% | 2.1천 |
|---|
| 2026.06.17 | ₩35,995 | ₩35,995 | ₩35,668 | ₩35,668 | -0.91% | 4.8천 |
|---|
| 2026.06.16 | ₩36,089 | ₩36,250 | ₩36,089 | ₩36,235 | +0.41% | 2천 |
|---|
| 2026.06.15 | ₩36,813 | ₩36,813 | ₩36,183 | ₩36,199 | -1.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,330 | ₩36,397 | ₩36,304 | ₩36,371 | +0.11% | 1.8천 |
|---|
| 2026.06.11 | ₩36,478 | ₩36,565 | ₩36,344 | ₩36,345 | -0.36% | 4.9천 |
|---|
| 2026.06.10 | ₩36,317 | ₩36,465 | ₩36,317 | ₩36,442 | +0.34% | 5.1천 |
|---|
| 2026.06.09 | ₩35,848 | ₩35,888 | ₩35,700 | ₩35,815 | -0.09% | 700 |
|---|
| 2026.06.08 | ₩35,539 | ₩35,539 | ₩35,258 | ₩35,288 | -0.71% | 3.2천 |
|---|
| 2026.06.05 | ₩35,593 | ₩35,740 | ₩35,566 | ₩35,625 | +0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩35,311 | ₩35,311 | ₩35,070 | ₩35,145 | -0.47% | 1.4만 |
|---|
| 2026.06.03 | ₩35,030 | ₩35,030 | ₩34,720 | ₩34,720 | -0.88% | 7.6천 |
|---|
| 2026.06.02 | ₩34,788 | ₩34,788 | ₩34,642 | ₩34,720 | -0.20% | 5.6천 |
|---|
| 2026.06.01 | ₩34,922 | ₩34,922 | ₩34,745 | ₩34,745 | -0.51% | 600 |
|---|
| 2026.05.29 | ₩35,258 | ₩35,258 | ₩35,056 | ₩35,101 | -0.45% | 5천 |
|---|
| 2026.05.28 | ₩35,646 | ₩35,687 | ₩35,443 | ₩35,443 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩35,781 | ₩35,781 | ₩35,526 | ₩35,526 | -0.71% | 9.2천 |
|---|
| 2026.05.26 | ₩35,700 | ₩35,700 | ₩35,512 | ₩35,522 | -0.50% | 1.7만 |
|---|
| 2026.05.22 | ₩35,767 | ₩35,834 | ₩35,633 | ₩35,806 | +0.11% | 1.1만 |
|---|
| 2026.05.21 | ₩35,539 | ₩35,641 | ₩35,539 | ₩35,641 | +0.29% | 4.7천 |
|---|
| 2026.05.20 | ₩35,754 | ₩35,754 | ₩35,586 | ₩35,625 | -0.36% | 4.6천 |
|---|
| 2026.05.19 | ₩36,009 | ₩36,009 | ₩35,759 | ₩35,759 | -0.69% | 9.2천 |
|---|
| 2026.05.18 | ₩35,311 | ₩35,713 | ₩35,311 | ₩35,681 | +1.05% | 1.2만 |
|---|
| 2026.05.15 | ₩35,445 | ₩35,445 | ₩35,177 | ₩35,177 | -0.76% | 4.3천 |
|---|
| 2026.05.14 | ₩35,405 | ₩35,418 | ₩35,372 | ₩35,388 | -0.05% | 900 |
|---|
| 2026.05.13 | ₩35,217 | ₩35,311 | ₩35,137 | ₩35,291 | +0.21% | 1.7만 |
|---|
| 2026.05.12 | ₩35,298 | ₩35,298 | ₩35,244 | ₩35,263 | -0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩35,070 | ₩35,070 | ₩34,869 | ₩34,967 | -0.29% | 6.9천 |
|---|
| 2026.05.08 | ₩35,097 | ₩35,190 | ₩34,937 | ₩34,937 | -0.45% | 3.1천 |
|---|
| 2026.05.07 | ₩35,271 | ₩35,378 | ₩35,271 | ₩35,314 | +0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩35,566 | ₩35,646 | ₩35,424 | ₩35,512 | -0.15% | 2.1만 |
|---|
| 2026.05.05 | ₩35,767 | ₩35,834 | ₩35,727 | ₩35,754 | -0.04% | 9.2천 |
|---|
| 2026.05.04 | ₩36,009 | ₩36,009 | ₩35,736 | ₩35,817 | -0.53% | 6.2천 |
|---|
| 2026.05.01 | ₩36,116 | ₩36,116 | ₩35,874 | ₩35,937 | -0.49% | 19.8만 |
|---|
| 2026.04.30 | ₩35,801 | ₩36,009 | ₩35,781 | ₩35,974 | +0.48% | 1.8만 |
|---|
| 2026.04.29 | ₩36,049 | ₩36,049 | ₩35,412 | ₩35,530 | -1.44% | 6.9천 |
|---|
| 2026.04.28 | ₩35,754 | ₩35,754 | ₩35,586 | ₩35,692 | -0.17% | 4.4천 |
|---|
| 2026.04.27 | ₩35,599 | ₩35,633 | ₩35,359 | ₩35,359 | -0.67% | 1.4천 |
|---|
| 2026.04.24 | ₩35,763 | ₩35,763 | ₩35,593 | ₩35,621 | -0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩35,794 | ₩35,895 | ₩35,687 | ₩35,895 | +0.28% | 9.5천 |
|---|
| 2026.04.22 | ₩35,606 | ₩35,606 | ₩35,325 | ₩35,382 | -0.63% | 1.2만 |
|---|
| 2026.04.21 | ₩35,656 | ₩35,656 | ₩35,457 | ₩35,457 | -0.56% | 2.2천 |
|---|
| 2026.04.20 | ₩35,955 | ₩35,968 | ₩35,801 | ₩35,801 | -0.43% | 4.8천 |
|---|
| 2026.04.17 | ₩35,838 | ₩35,968 | ₩35,838 | ₩35,956 | +0.33% | 7.4천 |
|---|
| 2026.04.16 | ₩35,767 | ₩35,783 | ₩35,680 | ₩35,783 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩35,700 | ₩35,740 | ₩35,660 | ₩35,692 | -0.02% | 7천 |
|---|
| 2026.04.14 | ₩35,928 | ₩35,928 | ₩35,834 | ₩35,860 | -0.19% | 1.7만 |
|---|
| 2026.04.13 | ₩35,713 | ₩35,842 | ₩35,713 | ₩35,842 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩36,143 | ₩36,183 | ₩35,915 | ₩35,936 | -0.57% | 7.5천 |
|---|
| 2026.04.09 | ₩36,397 | ₩36,491 | ₩36,332 | ₩36,356 | -0.11% | 3.8천 |
|---|
| 2026.04.08 | ₩36,089 | ₩36,259 | ₩36,089 | ₩36,259 | +0.47% | 2천 |
|---|
| 2026.04.07 | ₩36,096 | ₩36,102 | ₩35,874 | ₩35,941 | -0.43% | 1만 |
|---|
| 2026.04.06 | ₩35,982 | ₩36,009 | ₩35,912 | ₩35,955 | -0.07% | 1.3만 |
|---|
| 2026.04.02 | ₩35,962 | ₩35,999 | ₩35,962 | ₩35,999 | +0.10% | 7.9천 |
|---|
| 2026.04.01 | ₩35,673 | ₩35,794 | ₩35,606 | ₩35,732 | +0.17% | 4.6천 |
|---|
| 2026.03.31 | ₩35,633 | ₩35,667 | ₩35,405 | ₩35,656 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩35,432 | ₩35,432 | ₩35,271 | ₩35,303 | -0.36% | 8.1천 |
|---|
| 2026.03.27 | ₩36,009 | ₩36,009 | ₩35,349 | ₩35,349 | -1.83% | 2.3만 |
|---|
| 2026.03.26 | ₩35,633 | ₩35,740 | ₩35,492 | ₩35,492 | -0.40% | 1만 |
|---|
| 2026.03.25 | ₩35,566 | ₩35,680 | ₩35,398 | ₩35,621 | +0.15% | 4.9천 |
|---|
| 2026.03.24 | ₩35,646 | ₩35,646 | ₩35,425 | ₩35,425 | -0.62% | 8.8천 |
|---|
| 2026.03.23 | ₩35,673 | ₩35,713 | ₩35,465 | ₩35,465 | -0.58% | 23.8만 |
|---|
| 2026.03.20 | ₩35,687 | ₩35,687 | ₩35,432 | ₩35,469 | -0.61% | 4.6천 |
|---|
| 2026.03.19 | ₩36,035 | ₩36,102 | ₩35,955 | ₩35,967 | -0.19% | 1.2만 |
|---|
| 2026.03.18 | ₩36,505 | ₩36,505 | ₩36,175 | ₩36,175 | -0.90% | 3.8천 |
|---|
| 2026.03.17 | ₩36,920 | ₩36,920 | ₩36,718 | ₩36,718 | -0.55% | 6.8천 |
|---|
| 2026.03.16 | ₩36,907 | ₩36,947 | ₩36,853 | ₩36,855 | -0.14% | 1.5만 |
|---|
| 2026.03.13 | ₩37,008 | ₩37,008 | ₩36,772 | ₩36,772 | -0.64% | 9천 |
|---|
| 2026.03.12 | ₩36,907 | ₩36,947 | ₩36,690 | ₩36,690 | -0.59% | 4.4천 |
|---|
| 2026.03.11 | ₩37,309 | ₩37,309 | ₩36,532 | ₩36,613 | -1.87% | 6.8천 |
|---|
| 2026.03.10 | ₩36,853 | ₩36,971 | ₩36,706 | ₩36,710 | -0.39% | 1.2만 |
|---|
| 2026.03.09 | ₩36,753 | ₩37,063 | ₩36,639 | ₩37,063 | +0.84% | 2.3천 |
|---|
| 2026.03.06 | ₩36,840 | ₩37,122 | ₩36,840 | ₩37,077 | +0.64% | 6.7천 |
|---|
| 2026.03.05 | ₩37,148 | ₩37,148 | ₩36,926 | ₩37,040 | -0.29% | 6.6천 |
|---|
| 2026.03.04 | ₩37,175 | ₩37,323 | ₩37,108 | ₩37,275 | +0.27% | 8.4천 |
|---|
| 2026.03.03 | ₩37,457 | ₩37,485 | ₩37,122 | ₩37,426 | -0.08% | 2.1천 |
|---|
| 2026.03.02 | ₩37,886 | ₩37,886 | ₩37,759 | ₩37,780 | -0.28% | 2.9천 |
|---|
| 2026.02.27 | ₩37,470 | ₩37,771 | ₩37,470 | ₩37,771 | +0.80% | 8.4천 |
|---|
| 2026.02.26 | ₩37,229 | ₩37,256 | ₩37,108 | ₩37,256 | +0.07% | 5.9천 |
|---|
| 2026.02.25 | ₩37,135 | ₩37,187 | ₩37,026 | ₩37,075 | -0.16% | 8.4천 |
|---|
| 2026.02.24 | ₩37,229 | ₩37,256 | ₩37,081 | ₩37,236 | +0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩37,014 | ₩37,226 | ₩37,014 | ₩37,134 | +0.32% | 2.5만 |
|---|
| 2026.02.20 | ₩36,879 | ₩36,974 | ₩36,773 | ₩36,916 | +0.10% | 2.9만 |
|---|
| 2026.02.19 | ₩37,444 | ₩37,444 | ₩36,849 | ₩36,880 | -1.50% | 4천 |
|---|
| 2026.02.18 | ₩36,853 | ₩36,853 | ₩36,719 | ₩36,823 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩37,284 | ₩37,284 | ₩36,931 | ₩36,931 | -0.95% | 3.2만 |
|---|
| 2026.02.13 | ₩36,961 | ₩37,148 | ₩36,954 | ₩37,064 | +0.28% | 3.9천 |
|---|
| 2026.02.12 | ₩37,148 | ₩37,148 | ₩36,812 | ₩36,812 | -0.91% | 1천 |
|---|
| 2026.02.11 | ₩36,411 | ₩36,679 | ₩36,404 | ₩36,662 | +0.69% | 7.4천 |
|---|
| 2026.02.10 | ₩36,419 | ₩36,572 | ₩36,415 | ₩36,415 | -0.01% | 3.7천 |
|---|
| 2026.02.09 | ₩36,572 | ₩36,625 | ₩36,549 | ₩36,576 | +0.01% | 9.2천 |
|---|
| 2026.02.06 | ₩36,498 | ₩36,545 | ₩36,371 | ₩36,534 | +0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩36,397 | ₩36,397 | ₩36,176 | ₩36,227 | -0.47% | 8.7천 |
|---|
| 2026.02.04 | ₩34,869 | ₩36,062 | ₩34,869 | ₩35,919 | +3.01% | 1.3만 |
|---|
| 2026.02.03 | ₩35,378 | ₩35,620 | ₩35,378 | ₩35,617 | +0.67% | 4.7천 |
|---|
| 2026.02.02 | ₩35,351 | ₩35,351 | ₩35,244 | ₩35,313 | -0.11% | 7.9천 |
|---|
| 2026.01.30 | ₩34,936 | ₩35,212 | ₩34,922 | ₩35,212 | +0.79% | 1.7천 |
|---|
| 2026.01.29 | ₩35,673 | ₩36,190 | ₩34,909 | ₩35,074 | -1.68% | 5천 |
|---|
| 2026.01.28 | ₩35,123 | ₩35,231 | ₩35,110 | ₩35,197 | +0.21% | 9.3천 |
|---|
| 2026.01.27 | ₩34,989 | ₩35,251 | ₩34,989 | ₩35,224 | +0.67% | 600 |
|---|
| 2026.01.26 | ₩35,331 | ₩35,331 | ₩35,279 | ₩35,291 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩35,110 | ₩35,298 | ₩35,070 | ₩35,278 | +0.48% | 3.6만 |
|---|
| 2026.01.22 | ₩35,177 | ₩35,177 | ₩35,083 | ₩35,110 | -0.19% | 1.3만 |
|---|
| 2026.01.21 | ₩34,942 | ₩35,076 | ₩34,895 | ₩35,035 | +0.26% | 6.8만 |
|---|
| 2026.01.20 | ₩34,949 | ₩34,949 | ₩34,830 | ₩34,830 | -0.34% | 5만 |
|---|
| 2026.01.16 | ₩34,319 | ₩34,949 | ₩34,319 | ₩34,922 | +1.76% | 2만 |
|---|
| 2026.01.15 | ₩34,252 | ₩34,909 | ₩34,252 | ₩34,869 | +1.80% | 7.6만 |
|---|
| 2026.01.14 | ₩34,587 | ₩34,828 | ₩34,560 | ₩34,799 | +0.61% | 9.7만 |
|---|
| 2026.01.13 | ₩34,439 | ₩34,480 | ₩34,426 | ₩34,469 | +0.09% | 1.1만 |
|---|
| 2026.01.12 | ₩34,493 | ₩34,547 | ₩34,104 | ₩34,410 | -0.24% | 4.7만 |
|---|
| 2026.01.09 | ₩34,225 | ₩34,352 | ₩34,225 | ₩34,268 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩34,091 | ₩34,372 | ₩34,091 | ₩34,229 | +0.41% | 4.8만 |
|---|
| 2026.01.07 | ₩34,104 | ₩34,131 | ₩33,904 | ₩33,904 | -0.59% | 3.9천 |
|---|
| 2026.01.06 | ₩34,198 | ₩34,198 | ₩34,147 | ₩34,166 | -0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩33,916 | ₩34,051 | ₩33,702 | ₩34,025 | +0.32% | 5.6만 |
|---|
| 2026.01.02 | ₩33,876 | ₩34,064 | ₩33,876 | ₩34,041 | +0.49% | 5.9천 |
|---|
| 2025.12.31 | ₩34,144 | ₩34,144 | ₩34,061 | ₩34,061 | -0.24% | 3.1만 |
|---|
| 2025.12.30 | ₩34,288 | ₩34,346 | ₩34,283 | ₩34,283 | -0.02% | 4.1만 |
|---|
| 2025.12.29 | ₩34,359 | ₩34,359 | ₩34,269 | ₩34,269 | -0.26% | 6.7만 |
|---|
| 2025.12.26 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,280 | -0.07% | 3.5만 |
|---|
| 2025.12.24 | ₩34,317 | ₩34,346 | ₩34,305 | ₩34,338 | +0.06% | 4.3만 |
|---|
| 2025.12.23 | ₩34,144 | ₩34,198 | ₩34,140 | ₩34,140 | -0.01% | 6.8만 |
|---|
| 2025.12.22 | ₩34,154 | ₩34,170 | ₩34,144 | ₩34,170 | +0.05% | 7만 |
|---|
| 2025.12.19 | ₩34,265 | ₩34,265 | ₩34,041 | ₩34,041 | -0.65% | 10.3만 |
|---|
| 2025.12.18 | ₩34,265 | ₩34,493 | ₩34,265 | ₩34,478 | +0.62% | 1.1만 |
|---|
| 2025.12.17 | ₩34,497 | ₩34,497 | ₩34,466 | ₩34,466 | -0.09% | 600 |
|---|
| 2025.12.16 | ₩34,399 | ₩34,399 | ₩34,292 | ₩34,313 | -0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩34,393 | ₩34,560 | ₩34,393 | ₩34,553 | +0.47% | 2.5만 |
|---|
| 2025.12.12 | ₩34,198 | ₩34,279 | ₩34,198 | ₩34,274 | +0.22% | 4.9만 |
|---|
| 2025.12.11 | ₩34,118 | ₩34,171 | ₩34,047 | ₩34,047 | -0.21% | 2.7만 |
|---|
| 2025.12.10 | ₩33,769 | ₩33,809 | ₩33,749 | ₩33,749 | -0.06% | 2.7만 |
|---|
| 2025.12.09 | ₩33,955 | ₩33,955 | ₩33,760 | ₩33,760 | -0.58% | 3.5천 |
|---|
| 2025.12.08 | ₩34,037 | ₩34,037 | ₩33,906 | ₩33,906 | -0.39% | 5.6천 |
|---|
| 2025.12.05 | ₩34,191 | ₩34,211 | ₩34,115 | ₩34,115 | -0.22% | 1만 |
|---|
| 2025.12.04 | ₩34,346 | ₩34,346 | ₩34,144 | ₩34,201 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩34,654 | ₩34,681 | ₩34,434 | ₩34,434 | -0.63% | 13.5만 |
|---|
| 2025.12.02 | ₩34,547 | ₩34,560 | ₩34,466 | ₩34,466 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩34,936 | ₩34,936 | ₩34,783 | ₩34,783 | -0.44% | 13.5만 |
|---|
| 2025.11.28 | ₩35,190 | ₩35,190 | ₩35,157 | ₩35,157 | -0.10% | 4.8천 |
|---|
| 2025.11.26 | ₩35,129 | ₩35,217 | ₩35,129 | ₩35,160 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩34,945 | ₩34,989 | ₩34,945 | ₩34,989 | +0.13% | 1.1만 |
|---|
| 2025.11.24 | ₩34,560 | ₩34,574 | ₩34,453 | ₩34,453 | -0.31% | 1.1만 |
|---|
| 2025.11.21 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,372 | ₩34,372 | ₩34,313 | ₩34,313 | -0.17% | 1.4천 |
|---|
| 2025.11.19 | ₩34,279 | ₩34,466 | ₩34,279 | ₩34,360 | +0.24% | 1.8만 |
|---|
| 2025.11.18 | ₩34,430 | ₩34,430 | ₩34,386 | ₩34,410 | -0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩34,399 | ₩34,439 | ₩34,265 | ₩34,300 | -0.29% | 1.2만 |
|---|
| 2025.11.14 | ₩34,211 | ₩34,453 | ₩34,211 | ₩34,319 | +0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩34,533 | ₩34,533 | ₩34,335 | ₩34,335 | -0.57% | 2.9만 |
|---|
| 2025.11.12 | ₩34,493 | ₩34,533 | ₩34,399 | ₩34,446 | -0.14% | 1.4만 |
|---|
| 2025.11.11 | ₩34,091 | ₩34,368 | ₩34,091 | ₩34,368 | +0.81% | 1.4만 |
|---|
| 2025.11.10 | ₩33,957 | ₩34,037 | ₩33,957 | ₩34,037 | +0.24% | 7.2만 |
|---|
| 2025.11.07 | ₩33,943 | ₩34,022 | ₩33,903 | ₩34,022 | +0.23% | 1.3만 |
|---|
| 2025.11.06 | ₩33,903 | ₩33,910 | ₩33,816 | ₩33,816 | -0.26% | 4.6천 |
|---|
| 2025.11.05 | ₩33,903 | ₩34,032 | ₩33,883 | ₩33,883 | -0.06% | 2.9천 |
|---|
| 2025.11.04 | ₩33,849 | ₩33,865 | ₩33,849 | ₩33,865 | +0.05% | 12.2만 |
|---|
| 2025.11.03 | ₩33,621 | ₩33,709 | ₩33,621 | ₩33,688 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩33,836 | ₩33,904 | ₩33,836 | ₩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 | ₩33,876 | ₩33,876 | -0.79% | 9.4천 |
|---|
| 2025.10.28 | ₩34,689 | ₩34,721 | ₩34,462 | ₩34,462 | -0.65% | 9.5만 |
|---|
| 2025.10.27 | ₩34,641 | ₩34,810 | ₩34,641 | ₩34,810 | +0.49% | 7.1천 |
|---|
| 2025.10.24 | ₩34,748 | ₩34,748 | ₩34,641 | ₩34,689 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩34,654 | ₩34,708 | ₩34,627 | ₩34,671 | +0.05% | 3.6만 |
|---|
| 2025.10.22 | ₩34,654 | ₩34,667 | ₩34,622 | ₩34,622 | -0.09% | 3.4만 |
|---|
| 2025.10.21 | ₩34,641 | ₩34,641 | ₩34,507 | ₩34,524 | -0.34% | 4.9만 |
|---|
| 2025.10.20 | ₩34,493 | ₩34,646 | ₩34,493 | ₩34,639 | +0.42% | 9.1천 |
|---|
| 2025.10.17 | ₩34,775 | ₩34,775 | ₩34,372 | ₩34,498 | -0.79% | 2.6만 |
|---|
| 2025.10.16 | ₩34,511 | ₩34,533 | ₩34,279 | ₩34,279 | -0.67% | 5.2천 |
|---|
| 2025.10.15 | ₩34,517 | ₩34,517 | ₩34,517 | ₩34,517 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,493 | ₩34,667 | ₩34,493 | ₩34,667 | +0.51% | 2.3천 |
|---|
| 2025.10.13 | ₩34,292 | ₩34,386 | ₩34,292 | ₩34,386 | +0.27% | 100 |
|---|
| 2025.10.10 | ₩34,560 | ₩34,560 | ₩34,453 | ₩34,453 | -0.31% | 200 |
|---|