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 | ₩35,402 | ₩35,442 | ₩35,335 | ₩35,433 | +0.09% | 7.6천 |
| 2026.10.08 | ₩34,919 | ₩35,402 | ₩34,919 | ₩35,363 | +1.27% | 1.4만 |
| 2026.10.07 | ₩35,187 | ₩35,201 | ₩34,961 | ₩34,961 | -0.64% | 7.3천 |
| 2026.10.06 | ₩34,879 | ₩34,959 | ₩34,879 | ₩34,950 | +0.20% | 6.7천 |
| 2026.10.05 | ₩34,497 | ₩34,678 | ₩34,497 | ₩34,654 | +0.45% | 4.6천 |
| 2026.10.02 | ₩34,463 | ₩34,548 | ₩34,406 | ₩34,548 | +0.25% | 2.4천 |
| 2026.10.01 | ₩34,477 | ₩34,477 | ₩33,752 | ₩34,469 | -0.02% | 1.3만 |
| 2026.09.30 | ₩34,731 | ₩34,772 | ₩34,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,431 |
| -0.86% |
| 2.2만 |
| 2026.09.29 | ₩34,611 | ₩34,788 | ₩34,611 | ₩34,788 | +0.51% | 1.4만 |
|---|
| 2026.09.28 | ₩34,839 | ₩34,914 | ₩34,821 | ₩34,821 | -0.05% | 6.6천 |
|---|
| 2026.09.25 | ₩34,852 | ₩34,926 | ₩34,852 | ₩34,926 | +0.21% | 7천 |
|---|
| 2026.09.24 | ₩35,053 | ₩35,093 | ₩34,894 | ₩34,894 | -0.46% | 9.9천 |
|---|
| 2026.09.23 | ₩35,040 | ₩35,160 | ₩34,963 | ₩34,963 | -0.22% | 1.4만 |
|---|
| 2026.09.22 | ₩35,469 | ₩35,469 | ₩35,151 | ₩35,151 | -0.90% | 2.5천 |
|---|
| 2026.09.21 | ₩35,254 | ₩35,388 | ₩35,236 | ₩35,236 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩35,328 | ₩35,456 | ₩35,311 | ₩35,311 | -0.05% | 5.5천 |
|---|
| 2026.09.17 | ₩35,603 | ₩35,697 | ₩35,603 | ₩35,641 | +0.11% | 4.2천 |
|---|
| 2026.09.16 | ₩35,777 | ₩35,925 | ₩35,603 | ₩35,628 | -0.42% | 2.7천 |
|---|
| 2026.09.15 | ₩35,911 | ₩35,911 | ₩35,818 | ₩35,827 | -0.24% | 2.3천 |
|---|
| 2026.09.14 | ₩36,099 | ₩36,126 | ₩36,032 | ₩36,126 | +0.07% | 5.1천 |
|---|
| 2026.09.11 | ₩35,836 | ₩35,836 | ₩35,701 | ₩35,701 | -0.38% | 3.9천 |
|---|
| 2026.09.10 | ₩35,804 | ₩35,804 | ₩35,694 | ₩35,694 | -0.31% | 3.8천 |
|---|
| 2026.09.09 | ₩35,764 | ₩35,858 | ₩35,751 | ₩35,819 | +0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,394 | ₩36,394 | ₩36,272 | ₩36,272 | -0.34% | 2.2천 |
|---|
| 2026.09.04 | ₩36,676 | ₩36,676 | ₩36,570 | ₩36,570 | -0.29% | 3.8천 |
|---|
| 2026.09.03 | ₩36,783 | ₩37,051 | ₩36,783 | ₩36,953 | +0.46% | 1.2만 |
|---|
| 2026.09.02 | ₩36,662 | ₩36,837 | ₩36,662 | ₩36,743 | +0.22% | 5.9천 |
|---|
| 2026.09.01 | ₩36,743 | ₩36,743 | ₩36,662 | ₩36,669 | -0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩36,555 | ₩36,555 | ₩36,485 | ₩36,485 | -0.19% | 3천 |
|---|
| 2026.08.28 | ₩36,562 | ₩36,624 | ₩36,542 | ₩36,624 | +0.17% | 7천 |
|---|
| 2026.08.27 | ₩36,574 | ₩36,622 | ₩36,467 | ₩36,467 | -0.29% | 1.2천 |
|---|
| 2026.08.26 | ₩37,051 | ₩37,065 | ₩36,968 | ₩36,968 | -0.22% | 3천 |
|---|
| 2026.08.25 | ₩37,138 | ₩37,159 | ₩37,092 | ₩37,120 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩37,185 | ₩37,271 | ₩37,185 | ₩37,271 | +0.23% | 1.2천 |
|---|
| 2026.08.21 | ₩36,931 | ₩36,931 | ₩36,864 | ₩36,873 | -0.16% | 1.1만 |
|---|
| 2026.08.20 | ₩37,058 | ₩37,065 | ₩36,767 | ₩36,767 | -0.79% | 2.4천 |
|---|
| 2026.08.19 | ₩37,440 | ₩37,440 | ₩37,094 | ₩37,094 | -0.92% | 3.7천 |
|---|
| 2026.08.18 | ₩37,051 | ₩37,159 | ₩36,943 | ₩36,943 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩36,837 | ₩36,837 | ₩36,634 | ₩36,634 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩36,835 | ₩36,944 | ₩36,835 | ₩36,876 | +0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩36,917 | ₩36,917 | ₩36,815 | ₩36,850 | -0.18% | 1천 |
|---|
| 2026.08.12 | ₩36,796 | ₩36,957 | ₩36,796 | ₩36,798 | +0.00% | 6.2천 |
|---|
| 2026.08.11 | ₩36,904 | ₩36,904 | ₩36,851 | ₩36,851 | -0.14% | 6.2천 |
|---|
| 2026.08.10 | ₩36,837 | ₩36,864 | ₩36,770 | ₩36,853 | +0.04% | 8.8천 |
|---|
| 2026.08.07 | ₩36,877 | ₩36,890 | ₩36,807 | ₩36,807 | -0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩36,609 | ₩36,811 | ₩36,602 | ₩36,811 | +0.55% | 1천 |
|---|
| 2026.08.05 | ₩36,501 | ₩36,640 | ₩36,387 | ₩36,640 | +0.38% | 2만 |
|---|
| 2026.08.04 | ₩36,300 | ₩36,460 | ₩36,300 | ₩36,460 | +0.44% | 2.2천 |
|---|
| 2026.08.03 | ₩36,408 | ₩36,421 | ₩36,367 | ₩36,393 | -0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,483 | ₩36,483 | ₩36,483 | ₩36,483 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,595 | ₩36,595 | ₩36,353 | ₩36,508 | -0.24% | 2천 |
|---|
| 2026.07.29 | ₩37,561 | ₩37,574 | ₩37,306 | ₩37,325 | -0.63% | 7.2천 |
|---|
| 2026.07.28 | ₩37,454 | ₩37,534 | ₩37,415 | ₩37,415 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩36,783 | ₩36,944 | ₩36,783 | ₩36,831 | +0.13% | 5.6천 |
|---|
| 2026.07.24 | ₩36,582 | ₩36,678 | ₩36,582 | ₩36,678 | +0.26% | 1.3만 |
|---|
| 2026.07.23 | ₩36,166 | ₩36,408 | ₩36,166 | ₩36,392 | +0.62% | 4.4천 |
|---|
| 2026.07.22 | ₩36,394 | ₩36,394 | ₩36,333 | ₩36,333 | -0.17% | 6.1천 |
|---|
| 2026.07.21 | ₩36,206 | ₩36,287 | ₩36,166 | ₩36,257 | +0.14% | 8천 |
|---|
| 2026.07.20 | ₩36,508 | ₩36,515 | ₩36,390 | ₩36,390 | -0.32% | 7.6천 |
|---|
| 2026.07.17 | ₩36,743 | ₩36,743 | ₩36,595 | ₩36,606 | -0.37% | 1천 |
|---|
| 2026.07.16 | ₩36,569 | ₩36,622 | ₩36,555 | ₩36,613 | +0.12% | 2.9천 |
|---|
| 2026.07.15 | ₩36,193 | ₩36,247 | ₩35,832 | ₩35,832 | -1.00% | 4.6천 |
|---|
| 2026.07.14 | ₩36,609 | ₩36,609 | ₩36,300 | ₩36,342 | -0.73% | 5.1천 |
|---|
| 2026.07.13 | ₩36,783 | ₩36,796 | ₩36,689 | ₩36,752 | -0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩36,501 | ₩36,501 | ₩36,394 | ₩36,479 | -0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩36,622 | ₩36,622 | ₩36,367 | ₩36,371 | -0.68% | 2.6천 |
|---|
| 2026.07.08 | ₩36,931 | ₩36,984 | ₩36,737 | ₩36,737 | -0.52% | 3.8천 |
|---|
| 2026.07.07 | ₩37,092 | ₩37,092 | ₩36,917 | ₩36,971 | -0.33% | 5.1천 |
|---|
| 2026.07.06 | ₩36,367 | ₩36,381 | ₩36,193 | ₩36,370 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩36,327 | ₩36,770 | ₩36,327 | ₩36,728 | +1.10% | 1.1만 |
|---|
| 2026.07.01 | ₩35,757 | ₩35,978 | ₩35,757 | ₩35,948 | +0.53% | 6.2천 |
|---|
| 2026.06.30 | ₩35,670 | ₩35,885 | ₩35,670 | ₩35,709 | +0.11% | 4.8천 |
|---|
| 2026.06.29 | ₩35,978 | ₩35,978 | ₩35,870 | ₩35,941 | -0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩36,059 | ₩36,166 | ₩36,059 | ₩36,166 | +0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩35,791 | ₩35,791 | ₩35,484 | ₩35,484 | -0.86% | 1.4만 |
|---|
| 2026.06.24 | ₩35,630 | ₩35,777 | ₩35,630 | ₩35,638 | +0.02% | 5.3천 |
|---|
| 2026.06.23 | ₩35,308 | ₩35,489 | ₩35,308 | ₩35,489 | +0.51% | 5.6천 |
|---|
| 2026.06.22 | ₩35,630 | ₩35,630 | ₩34,931 | ₩34,931 | -1.96% | 1.1만 |
|---|
| 2026.06.18 | ₩35,482 | ₩35,482 | ₩35,040 | ₩35,071 | -1.16% | 2.1천 |
|---|
| 2026.06.17 | ₩35,992 | ₩35,992 | ₩35,665 | ₩35,665 | -0.91% | 4.8천 |
|---|
| 2026.06.16 | ₩36,086 | ₩36,247 | ₩36,086 | ₩36,232 | +0.41% | 2천 |
|---|
| 2026.06.15 | ₩36,810 | ₩36,810 | ₩36,180 | ₩36,196 | -1.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,327 | ₩36,394 | ₩36,300 | ₩36,367 | +0.11% | 1.8천 |
|---|
| 2026.06.11 | ₩36,475 | ₩36,562 | ₩36,341 | ₩36,342 | -0.36% | 4.9천 |
|---|
| 2026.06.10 | ₩36,314 | ₩36,461 | ₩36,314 | ₩36,438 | +0.34% | 5.1천 |
|---|
| 2026.06.09 | ₩35,844 | ₩35,885 | ₩35,697 | ₩35,812 | -0.09% | 700 |
|---|
| 2026.06.08 | ₩35,536 | ₩35,536 | ₩35,254 | ₩35,285 | -0.71% | 3.2천 |
|---|
| 2026.06.05 | ₩35,590 | ₩35,737 | ₩35,563 | ₩35,622 | +0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩35,308 | ₩35,308 | ₩35,067 | ₩35,142 | -0.47% | 1.4만 |
|---|
| 2026.06.03 | ₩35,026 | ₩35,026 | ₩34,717 | ₩34,717 | -0.88% | 7.6천 |
|---|
| 2026.06.02 | ₩34,785 | ₩34,785 | ₩34,639 | ₩34,717 | -0.20% | 5.6천 |
|---|
| 2026.06.01 | ₩34,919 | ₩34,919 | ₩34,742 | ₩34,742 | -0.51% | 600 |
|---|
| 2026.05.29 | ₩35,254 | ₩35,254 | ₩35,053 | ₩35,097 | -0.45% | 5천 |
|---|
| 2026.05.28 | ₩35,643 | ₩35,683 | ₩35,439 | ₩35,439 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩35,777 | ₩35,777 | ₩35,523 | ₩35,523 | -0.71% | 9.2천 |
|---|
| 2026.05.26 | ₩35,697 | ₩35,697 | ₩35,509 | ₩35,519 | -0.50% | 1.7만 |
|---|
| 2026.05.22 | ₩35,764 | ₩35,831 | ₩35,630 | ₩35,803 | +0.11% | 1.1만 |
|---|
| 2026.05.21 | ₩35,536 | ₩35,638 | ₩35,536 | ₩35,638 | +0.29% | 4.7천 |
|---|
| 2026.05.20 | ₩35,751 | ₩35,751 | ₩35,583 | ₩35,622 | -0.36% | 4.6천 |
|---|
| 2026.05.19 | ₩36,005 | ₩36,005 | ₩35,756 | ₩35,756 | -0.69% | 9.2천 |
|---|
| 2026.05.18 | ₩35,308 | ₩35,710 | ₩35,308 | ₩35,678 | +1.05% | 1.2만 |
|---|
| 2026.05.15 | ₩35,442 | ₩35,442 | ₩35,174 | ₩35,174 | -0.76% | 4.3천 |
|---|
| 2026.05.14 | ₩35,402 | ₩35,415 | ₩35,368 | ₩35,384 | -0.05% | 900 |
|---|
| 2026.05.13 | ₩35,214 | ₩35,308 | ₩35,134 | ₩35,288 | +0.21% | 1.7만 |
|---|
| 2026.05.12 | ₩35,295 | ₩35,295 | ₩35,241 | ₩35,260 | -0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩35,067 | ₩35,067 | ₩34,865 | ₩34,963 | -0.29% | 6.9천 |
|---|
| 2026.05.08 | ₩35,093 | ₩35,187 | ₩34,934 | ₩34,934 | -0.45% | 3.1천 |
|---|
| 2026.05.07 | ₩35,268 | ₩35,375 | ₩35,268 | ₩35,311 | +0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩35,563 | ₩35,643 | ₩35,421 | ₩35,509 | -0.15% | 2.1만 |
|---|
| 2026.05.05 | ₩35,764 | ₩35,831 | ₩35,724 | ₩35,751 | -0.04% | 9.2천 |
|---|
| 2026.05.04 | ₩36,005 | ₩36,005 | ₩35,733 | ₩35,814 | -0.53% | 6.2천 |
|---|
| 2026.05.01 | ₩36,113 | ₩36,113 | ₩35,871 | ₩35,934 | -0.49% | 19.8만 |
|---|
| 2026.04.30 | ₩35,797 | ₩36,005 | ₩35,777 | ₩35,970 | +0.48% | 1.8만 |
|---|
| 2026.04.29 | ₩36,046 | ₩36,046 | ₩35,409 | ₩35,527 | -1.44% | 6.9천 |
|---|
| 2026.04.28 | ₩35,751 | ₩35,751 | ₩35,583 | ₩35,689 | -0.17% | 4.4천 |
|---|
| 2026.04.27 | ₩35,596 | ₩35,630 | ₩35,356 | ₩35,356 | -0.67% | 1.4천 |
|---|
| 2026.04.24 | ₩35,760 | ₩35,760 | ₩35,590 | ₩35,618 | -0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩35,791 | ₩35,891 | ₩35,683 | ₩35,891 | +0.28% | 9.5천 |
|---|
| 2026.04.22 | ₩35,603 | ₩35,603 | ₩35,321 | ₩35,379 | -0.63% | 1.2만 |
|---|
| 2026.04.21 | ₩35,653 | ₩35,653 | ₩35,454 | ₩35,454 | -0.56% | 2.2천 |
|---|
| 2026.04.20 | ₩35,952 | ₩35,965 | ₩35,797 | ₩35,797 | -0.43% | 4.8천 |
|---|
| 2026.04.17 | ₩35,835 | ₩35,965 | ₩35,835 | ₩35,953 | +0.33% | 7.4천 |
|---|
| 2026.04.16 | ₩35,764 | ₩35,780 | ₩35,677 | ₩35,780 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩35,697 | ₩35,737 | ₩35,657 | ₩35,689 | -0.02% | 7천 |
|---|
| 2026.04.14 | ₩35,925 | ₩35,925 | ₩35,831 | ₩35,856 | -0.19% | 1.7만 |
|---|
| 2026.04.13 | ₩35,710 | ₩35,839 | ₩35,710 | ₩35,839 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩36,139 | ₩36,180 | ₩35,911 | ₩35,933 | -0.57% | 7.5천 |
|---|
| 2026.04.09 | ₩36,394 | ₩36,488 | ₩36,328 | ₩36,353 | -0.11% | 3.8천 |
|---|
| 2026.04.08 | ₩36,086 | ₩36,256 | ₩36,086 | ₩36,256 | +0.47% | 2천 |
|---|
| 2026.04.07 | ₩36,092 | ₩36,099 | ₩35,871 | ₩35,938 | -0.43% | 1만 |
|---|
| 2026.04.06 | ₩35,978 | ₩36,005 | ₩35,909 | ₩35,952 | -0.07% | 1.3만 |
|---|
| 2026.04.02 | ₩35,958 | ₩35,996 | ₩35,958 | ₩35,996 | +0.10% | 7.9천 |
|---|
| 2026.04.01 | ₩35,670 | ₩35,791 | ₩35,603 | ₩35,729 | +0.17% | 4.6천 |
|---|
| 2026.03.31 | ₩35,630 | ₩35,663 | ₩35,402 | ₩35,653 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩35,429 | ₩35,429 | ₩35,268 | ₩35,300 | -0.36% | 8.1천 |
|---|
| 2026.03.27 | ₩36,005 | ₩36,005 | ₩35,346 | ₩35,346 | -1.83% | 2.3만 |
|---|
| 2026.03.26 | ₩35,630 | ₩35,737 | ₩35,489 | ₩35,489 | -0.40% | 1만 |
|---|
| 2026.03.25 | ₩35,563 | ₩35,677 | ₩35,395 | ₩35,618 | +0.15% | 4.9천 |
|---|
| 2026.03.24 | ₩35,643 | ₩35,643 | ₩35,422 | ₩35,422 | -0.62% | 8.8천 |
|---|
| 2026.03.23 | ₩35,670 | ₩35,710 | ₩35,462 | ₩35,462 | -0.58% | 23.8만 |
|---|
| 2026.03.20 | ₩35,683 | ₩35,683 | ₩35,429 | ₩35,466 | -0.61% | 4.6천 |
|---|
| 2026.03.19 | ₩36,032 | ₩36,099 | ₩35,952 | ₩35,964 | -0.19% | 1.2만 |
|---|
| 2026.03.18 | ₩36,501 | ₩36,501 | ₩36,172 | ₩36,172 | -0.90% | 3.8천 |
|---|
| 2026.03.17 | ₩36,917 | ₩36,917 | ₩36,715 | ₩36,715 | -0.55% | 6.8천 |
|---|
| 2026.03.16 | ₩36,904 | ₩36,944 | ₩36,850 | ₩36,851 | -0.14% | 1.5만 |
|---|
| 2026.03.13 | ₩37,004 | ₩37,004 | ₩36,768 | ₩36,768 | -0.64% | 9천 |
|---|
| 2026.03.12 | ₩36,904 | ₩36,944 | ₩36,687 | ₩36,687 | -0.59% | 4.4천 |
|---|
| 2026.03.11 | ₩37,306 | ₩37,306 | ₩36,528 | ₩36,610 | -1.87% | 6.8천 |
|---|
| 2026.03.10 | ₩36,850 | ₩36,968 | ₩36,703 | ₩36,707 | -0.39% | 1.2만 |
|---|
| 2026.03.09 | ₩36,750 | ₩37,059 | ₩36,636 | ₩37,059 | +0.84% | 2.3천 |
|---|
| 2026.03.06 | ₩36,837 | ₩37,118 | ₩36,837 | ₩37,074 | +0.64% | 6.7천 |
|---|
| 2026.03.05 | ₩37,145 | ₩37,145 | ₩36,923 | ₩37,037 | -0.29% | 6.6천 |
|---|
| 2026.03.04 | ₩37,172 | ₩37,319 | ₩37,105 | ₩37,271 | +0.27% | 8.4천 |
|---|
| 2026.03.03 | ₩37,454 | ₩37,482 | ₩37,118 | ₩37,423 | -0.08% | 2.1천 |
|---|
| 2026.03.02 | ₩37,883 | ₩37,883 | ₩37,755 | ₩37,777 | -0.28% | 2.9천 |
|---|
| 2026.02.27 | ₩37,467 | ₩37,767 | ₩37,467 | ₩37,767 | +0.80% | 8.4천 |
|---|
| 2026.02.26 | ₩37,226 | ₩37,252 | ₩37,105 | ₩37,252 | +0.07% | 5.9천 |
|---|
| 2026.02.25 | ₩37,132 | ₩37,184 | ₩37,023 | ₩37,071 | -0.16% | 8.4천 |
|---|
| 2026.02.24 | ₩37,226 | ₩37,252 | ₩37,078 | ₩37,232 | +0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩37,011 | ₩37,223 | ₩37,011 | ₩37,130 | +0.32% | 2.5만 |
|---|
| 2026.02.20 | ₩36,876 | ₩36,971 | ₩36,770 | ₩36,913 | +0.10% | 2.9만 |
|---|
| 2026.02.19 | ₩37,440 | ₩37,440 | ₩36,846 | ₩36,877 | -1.50% | 4천 |
|---|
| 2026.02.18 | ₩36,850 | ₩36,850 | ₩36,716 | ₩36,819 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩37,281 | ₩37,281 | ₩36,928 | ₩36,928 | -0.95% | 3.2만 |
|---|
| 2026.02.13 | ₩36,957 | ₩37,145 | ₩36,951 | ₩37,061 | +0.28% | 3.9천 |
|---|
| 2026.02.12 | ₩37,145 | ₩37,145 | ₩36,809 | ₩36,809 | -0.91% | 1천 |
|---|
| 2026.02.11 | ₩36,408 | ₩36,676 | ₩36,401 | ₩36,658 | +0.69% | 7.4천 |
|---|
| 2026.02.10 | ₩36,416 | ₩36,569 | ₩36,412 | ₩36,412 | -0.01% | 3.7천 |
|---|
| 2026.02.09 | ₩36,569 | ₩36,622 | ₩36,546 | ₩36,573 | +0.01% | 9.2천 |
|---|
| 2026.02.06 | ₩36,495 | ₩36,542 | ₩36,367 | ₩36,531 | +0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩36,394 | ₩36,394 | ₩36,173 | ₩36,224 | -0.47% | 8.7천 |
|---|
| 2026.02.04 | ₩34,865 | ₩36,059 | ₩34,865 | ₩35,915 | +3.01% | 1.3만 |
|---|
| 2026.02.03 | ₩35,375 | ₩35,616 | ₩35,375 | ₩35,614 | +0.67% | 4.7천 |
|---|
| 2026.02.02 | ₩35,348 | ₩35,348 | ₩35,241 | ₩35,309 | -0.11% | 7.9천 |
|---|
| 2026.01.30 | ₩34,933 | ₩35,209 | ₩34,919 | ₩35,209 | +0.79% | 1.7천 |
|---|
| 2026.01.29 | ₩35,670 | ₩36,186 | ₩34,906 | ₩35,071 | -1.68% | 5천 |
|---|
| 2026.01.28 | ₩35,120 | ₩35,228 | ₩35,107 | ₩35,194 | +0.21% | 9.3천 |
|---|
| 2026.01.27 | ₩34,986 | ₩35,248 | ₩34,986 | ₩35,221 | +0.67% | 600 |
|---|
| 2026.01.26 | ₩35,328 | ₩35,328 | ₩35,276 | ₩35,288 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩35,107 | ₩35,295 | ₩35,067 | ₩35,274 | +0.48% | 3.6만 |
|---|
| 2026.01.22 | ₩35,174 | ₩35,174 | ₩35,080 | ₩35,107 | -0.19% | 1.3만 |
|---|
| 2026.01.21 | ₩34,939 | ₩35,073 | ₩34,892 | ₩35,032 | +0.26% | 6.8만 |
|---|
| 2026.01.20 | ₩34,946 | ₩34,946 | ₩34,827 | ₩34,827 | -0.34% | 5만 |
|---|
| 2026.01.16 | ₩34,316 | ₩34,946 | ₩34,316 | ₩34,919 | +1.76% | 2만 |
|---|
| 2026.01.15 | ₩34,249 | ₩34,906 | ₩34,249 | ₩34,865 | +1.80% | 7.6만 |
|---|
| 2026.01.14 | ₩34,584 | ₩34,825 | ₩34,557 | ₩34,796 | +0.61% | 9.7만 |
|---|
| 2026.01.13 | ₩34,436 | ₩34,477 | ₩34,423 | ₩34,466 | +0.09% | 1.1만 |
|---|
| 2026.01.12 | ₩34,490 | ₩34,544 | ₩34,101 | ₩34,407 | -0.24% | 4.7만 |
|---|
| 2026.01.09 | ₩34,222 | ₩34,349 | ₩34,222 | ₩34,265 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩34,088 | ₩34,369 | ₩34,088 | ₩34,226 | +0.41% | 4.8만 |
|---|
| 2026.01.07 | ₩34,101 | ₩34,128 | ₩33,901 | ₩33,901 | -0.59% | 3.9천 |
|---|
| 2026.01.06 | ₩34,195 | ₩34,195 | ₩34,144 | ₩34,163 | -0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩33,913 | ₩34,047 | ₩33,699 | ₩34,022 | +0.32% | 5.6만 |
|---|
| 2026.01.02 | ₩33,873 | ₩34,061 | ₩33,873 | ₩34,038 | +0.49% | 5.9천 |
|---|
| 2025.12.31 | ₩34,141 | ₩34,141 | ₩34,058 | ₩34,058 | -0.24% | 3.1만 |
|---|
| 2025.12.30 | ₩34,285 | ₩34,342 | ₩34,279 | ₩34,279 | -0.02% | 4.1만 |
|---|
| 2025.12.29 | ₩34,356 | ₩34,356 | ₩34,266 | ₩34,266 | -0.26% | 6.7만 |
|---|
| 2025.12.26 | ₩34,302 | ₩34,302 | ₩34,235 | ₩34,277 | -0.07% | 3.5만 |
|---|
| 2025.12.24 | ₩34,314 | ₩34,342 | ₩34,302 | ₩34,334 | +0.06% | 4.3만 |
|---|
| 2025.12.23 | ₩34,141 | ₩34,195 | ₩34,137 | ₩34,137 | -0.01% | 6.8만 |
|---|
| 2025.12.22 | ₩34,151 | ₩34,167 | ₩34,141 | ₩34,167 | +0.05% | 7만 |
|---|
| 2025.12.19 | ₩34,262 | ₩34,262 | ₩34,038 | ₩34,038 | -0.65% | 10.3만 |
|---|
| 2025.12.18 | ₩34,262 | ₩34,490 | ₩34,262 | ₩34,475 | +0.62% | 1.1만 |
|---|
| 2025.12.17 | ₩34,494 | ₩34,494 | ₩34,463 | ₩34,463 | -0.09% | 600 |
|---|
| 2025.12.16 | ₩34,396 | ₩34,396 | ₩34,289 | ₩34,310 | -0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩34,389 | ₩34,557 | ₩34,389 | ₩34,550 | +0.47% | 2.5만 |
|---|
| 2025.12.12 | ₩34,195 | ₩34,275 | ₩34,195 | ₩34,271 | +0.22% | 4.9만 |
|---|
| 2025.12.11 | ₩34,115 | ₩34,168 | ₩34,043 | ₩34,043 | -0.21% | 2.7만 |
|---|
| 2025.12.10 | ₩33,766 | ₩33,806 | ₩33,746 | ₩33,746 | -0.06% | 2.7만 |
|---|
| 2025.12.09 | ₩33,952 | ₩33,952 | ₩33,756 | ₩33,756 | -0.58% | 3.5천 |
|---|
| 2025.12.08 | ₩34,034 | ₩34,034 | ₩33,903 | ₩33,903 | -0.39% | 5.6천 |
|---|
| 2025.12.05 | ₩34,188 | ₩34,208 | ₩34,112 | ₩34,112 | -0.22% | 1만 |
|---|
| 2025.12.04 | ₩34,342 | ₩34,342 | ₩34,141 | ₩34,198 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩34,651 | ₩34,678 | ₩34,431 | ₩34,431 | -0.63% | 13.5만 |
|---|
| 2025.12.02 | ₩34,544 | ₩34,557 | ₩34,463 | ₩34,463 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩34,933 | ₩34,933 | ₩34,780 | ₩34,780 | -0.44% | 13.5만 |
|---|
| 2025.11.28 | ₩35,187 | ₩35,187 | ₩35,154 | ₩35,154 | -0.10% | 4.8천 |
|---|
| 2025.11.26 | ₩35,126 | ₩35,214 | ₩35,126 | ₩35,156 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩34,942 | ₩34,986 | ₩34,942 | ₩34,986 | +0.13% | 1.1만 |
|---|
| 2025.11.24 | ₩34,557 | ₩34,570 | ₩34,450 | ₩34,450 | -0.31% | 1.1만 |
|---|
| 2025.11.21 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,369 | ₩34,369 | ₩34,310 | ₩34,310 | -0.17% | 1.4천 |
|---|
| 2025.11.19 | ₩34,275 | ₩34,463 | ₩34,275 | ₩34,357 | +0.24% | 1.8만 |
|---|
| 2025.11.18 | ₩34,427 | ₩34,427 | ₩34,383 | ₩34,407 | -0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩34,396 | ₩34,436 | ₩34,262 | ₩34,297 | -0.29% | 1.2만 |
|---|
| 2025.11.14 | ₩34,208 | ₩34,450 | ₩34,208 | ₩34,316 | +0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩34,530 | ₩34,530 | ₩34,332 | ₩34,332 | -0.57% | 2.9만 |
|---|
| 2025.11.12 | ₩34,490 | ₩34,530 | ₩34,396 | ₩34,443 | -0.14% | 1.4만 |
|---|
| 2025.11.11 | ₩34,088 | ₩34,365 | ₩34,088 | ₩34,365 | +0.81% | 1.4만 |
|---|
| 2025.11.10 | ₩33,954 | ₩34,034 | ₩33,954 | ₩34,034 | +0.24% | 7.2만 |
|---|
| 2025.11.07 | ₩33,940 | ₩34,019 | ₩33,900 | ₩34,019 | +0.23% | 1.3만 |
|---|
| 2025.11.06 | ₩33,900 | ₩33,907 | ₩33,813 | ₩33,813 | -0.26% | 4.6천 |
|---|
| 2025.11.05 | ₩33,900 | ₩34,029 | ₩33,880 | ₩33,880 | -0.06% | 2.9천 |
|---|
| 2025.11.04 | ₩33,846 | ₩33,862 | ₩33,846 | ₩33,862 | +0.05% | 12.2만 |
|---|
| 2025.11.03 | ₩33,618 | ₩33,706 | ₩33,618 | ₩33,685 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩33,833 | ₩33,901 | ₩33,833 | ₩33,901 | +0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩34,074 | ₩34,141 | ₩34,074 | ₩34,086 | +0.04% | 1만 |
|---|
| 2025.10.29 | ₩34,141 | ₩34,141 | ₩33,873 | ₩33,873 | -0.79% | 9.4천 |
|---|
| 2025.10.28 | ₩34,686 | ₩34,718 | ₩34,459 | ₩34,459 | -0.65% | 9.5만 |
|---|
| 2025.10.27 | ₩34,638 | ₩34,806 | ₩34,638 | ₩34,806 | +0.49% | 7.1천 |
|---|
| 2025.10.24 | ₩34,745 | ₩34,745 | ₩34,638 | ₩34,686 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩34,651 | ₩34,705 | ₩34,624 | ₩34,668 | +0.05% | 3.6만 |
|---|
| 2025.10.22 | ₩34,651 | ₩34,664 | ₩34,619 | ₩34,619 | -0.09% | 3.4만 |
|---|
| 2025.10.21 | ₩34,638 | ₩34,638 | ₩34,503 | ₩34,521 | -0.34% | 4.9만 |
|---|
| 2025.10.20 | ₩34,490 | ₩34,643 | ₩34,490 | ₩34,636 | +0.42% | 9.1천 |
|---|
| 2025.10.17 | ₩34,772 | ₩34,772 | ₩34,369 | ₩34,495 | -0.79% | 2.6만 |
|---|
| 2025.10.16 | ₩34,507 | ₩34,530 | ₩34,275 | ₩34,275 | -0.67% | 5.2천 |
|---|
| 2025.10.15 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,490 | ₩34,664 | ₩34,490 | ₩34,664 | +0.51% | 2.3천 |
|---|
| 2025.10.13 | ₩34,289 | ₩34,383 | ₩34,289 | ₩34,383 | +0.27% | 100 |
|---|
| 2025.10.10 | ₩34,557 | ₩34,557 | ₩34,450 | ₩34,450 | -0.31% | 200 |
|---|