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 | ₩35,406 | ₩35,446 | ₩35,339 | ₩35,437 | +0.09% | 7.6천 |
| 2026.10.08 | ₩34,923 | ₩35,406 | ₩34,923 | ₩35,367 | +1.27% | 1.4만 |
| 2026.10.07 | ₩35,192 | ₩35,205 | ₩34,965 | ₩34,965 | -0.64% | 7.3천 |
| 2026.10.06 | ₩34,883 | ₩34,964 | ₩34,883 | ₩34,954 | +0.20% | 6.7천 |
| 2026.10.05 | ₩34,501 | ₩34,682 | ₩34,501 | ₩34,658 | +0.45% | 4.6천 |
| 2026.10.02 | ₩34,467 | ₩34,552 | ₩34,410 | ₩34,552 | +0.25% | 2.4천 |
| 2026.10.01 | ₩34,481 | ₩34,481 | ₩33,756 | ₩34,473 | -0.02% | 1.3만 |
| 2026.09.30 | ₩34,736 | ₩34,776 | ₩34,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,435 |
| -0.86% |
| 2.2만 |
| 2026.09.29 | ₩34,615 | ₩34,792 | ₩34,615 | ₩34,792 | +0.51% | 1.4만 |
|---|
| 2026.09.28 | ₩34,843 | ₩34,918 | ₩34,825 | ₩34,825 | -0.05% | 6.6천 |
|---|
| 2026.09.25 | ₩34,856 | ₩34,930 | ₩34,856 | ₩34,930 | +0.21% | 7천 |
|---|
| 2026.09.24 | ₩35,057 | ₩35,098 | ₩34,898 | ₩34,898 | -0.46% | 9.9천 |
|---|
| 2026.09.23 | ₩35,044 | ₩35,165 | ₩34,968 | ₩34,968 | -0.22% | 1.4만 |
|---|
| 2026.09.22 | ₩35,473 | ₩35,473 | ₩35,155 | ₩35,155 | -0.90% | 2.5천 |
|---|
| 2026.09.21 | ₩35,259 | ₩35,393 | ₩35,240 | ₩35,240 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩35,332 | ₩35,460 | ₩35,315 | ₩35,315 | -0.05% | 5.5천 |
|---|
| 2026.09.17 | ₩35,607 | ₩35,701 | ₩35,607 | ₩35,645 | +0.11% | 4.2천 |
|---|
| 2026.09.16 | ₩35,782 | ₩35,929 | ₩35,607 | ₩35,633 | -0.42% | 2.7천 |
|---|
| 2026.09.15 | ₩35,916 | ₩35,916 | ₩35,822 | ₩35,831 | -0.24% | 2.3천 |
|---|
| 2026.09.14 | ₩36,103 | ₩36,130 | ₩36,036 | ₩36,130 | +0.07% | 5.1천 |
|---|
| 2026.09.11 | ₩35,841 | ₩35,841 | ₩35,705 | ₩35,705 | -0.38% | 3.9천 |
|---|
| 2026.09.10 | ₩35,808 | ₩35,808 | ₩35,698 | ₩35,698 | -0.31% | 3.8천 |
|---|
| 2026.09.09 | ₩35,768 | ₩35,862 | ₩35,755 | ₩35,823 | +0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,399 | ₩36,399 | ₩36,276 | ₩36,276 | -0.34% | 2.2천 |
|---|
| 2026.09.04 | ₩36,680 | ₩36,680 | ₩36,574 | ₩36,574 | -0.29% | 3.8천 |
|---|
| 2026.09.03 | ₩36,787 | ₩37,056 | ₩36,787 | ₩36,958 | +0.46% | 1.2만 |
|---|
| 2026.09.02 | ₩36,667 | ₩36,841 | ₩36,667 | ₩36,747 | +0.22% | 5.9천 |
|---|
| 2026.09.01 | ₩36,747 | ₩36,747 | ₩36,667 | ₩36,673 | -0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩36,559 | ₩36,559 | ₩36,490 | ₩36,490 | -0.19% | 3천 |
|---|
| 2026.08.28 | ₩36,566 | ₩36,628 | ₩36,546 | ₩36,628 | +0.17% | 7천 |
|---|
| 2026.08.27 | ₩36,578 | ₩36,627 | ₩36,471 | ₩36,471 | -0.29% | 1.2천 |
|---|
| 2026.08.26 | ₩37,056 | ₩37,069 | ₩36,973 | ₩36,973 | -0.22% | 3천 |
|---|
| 2026.08.25 | ₩37,143 | ₩37,163 | ₩37,096 | ₩37,124 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩37,190 | ₩37,276 | ₩37,190 | ₩37,276 | +0.23% | 1.2천 |
|---|
| 2026.08.21 | ₩36,935 | ₩36,935 | ₩36,868 | ₩36,877 | -0.16% | 1.1만 |
|---|
| 2026.08.20 | ₩37,062 | ₩37,069 | ₩36,771 | ₩36,771 | -0.79% | 2.4천 |
|---|
| 2026.08.19 | ₩37,445 | ₩37,445 | ₩37,099 | ₩37,099 | -0.92% | 3.7천 |
|---|
| 2026.08.18 | ₩37,056 | ₩37,163 | ₩36,947 | ₩36,947 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩36,841 | ₩36,841 | ₩36,639 | ₩36,639 | -0.55% | 5천 |
|---|
| 2026.08.14 | ₩36,840 | ₩36,948 | ₩36,840 | ₩36,880 | +0.11% | 5.4천 |
|---|
| 2026.08.13 | ₩36,922 | ₩36,922 | ₩36,820 | ₩36,855 | -0.18% | 1천 |
|---|
| 2026.08.12 | ₩36,801 | ₩36,962 | ₩36,801 | ₩36,802 | +0.00% | 6.2천 |
|---|
| 2026.08.11 | ₩36,908 | ₩36,908 | ₩36,856 | ₩36,856 | -0.14% | 6.2천 |
|---|
| 2026.08.10 | ₩36,841 | ₩36,868 | ₩36,774 | ₩36,857 | +0.04% | 8.8천 |
|---|
| 2026.08.07 | ₩36,881 | ₩36,895 | ₩36,812 | ₩36,812 | -0.19% | 2.8천 |
|---|
| 2026.08.06 | ₩36,613 | ₩36,816 | ₩36,606 | ₩36,816 | +0.55% | 1천 |
|---|
| 2026.08.05 | ₩36,506 | ₩36,644 | ₩36,392 | ₩36,644 | +0.38% | 2만 |
|---|
| 2026.08.04 | ₩36,305 | ₩36,464 | ₩36,305 | ₩36,464 | +0.44% | 2.2천 |
|---|
| 2026.08.03 | ₩36,412 | ₩36,425 | ₩36,372 | ₩36,397 | -0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,487 | ₩36,487 | ₩36,487 | ₩36,487 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,600 | ₩36,600 | ₩36,357 | ₩36,513 | -0.24% | 2천 |
|---|
| 2026.07.29 | ₩37,565 | ₩37,579 | ₩37,311 | ₩37,329 | -0.63% | 7.2천 |
|---|
| 2026.07.28 | ₩37,458 | ₩37,539 | ₩37,419 | ₩37,419 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩36,787 | ₩36,948 | ₩36,787 | ₩36,836 | +0.13% | 5.6천 |
|---|
| 2026.07.24 | ₩36,586 | ₩36,683 | ₩36,586 | ₩36,683 | +0.26% | 1.3만 |
|---|
| 2026.07.23 | ₩36,171 | ₩36,412 | ₩36,171 | ₩36,396 | +0.62% | 4.4천 |
|---|
| 2026.07.22 | ₩36,399 | ₩36,399 | ₩36,337 | ₩36,337 | -0.17% | 6.1천 |
|---|
| 2026.07.21 | ₩36,211 | ₩36,291 | ₩36,171 | ₩36,262 | +0.14% | 8천 |
|---|
| 2026.07.20 | ₩36,513 | ₩36,519 | ₩36,395 | ₩36,395 | -0.32% | 7.6천 |
|---|
| 2026.07.17 | ₩36,747 | ₩36,747 | ₩36,600 | ₩36,610 | -0.37% | 1천 |
|---|
| 2026.07.16 | ₩36,573 | ₩36,627 | ₩36,559 | ₩36,617 | +0.12% | 2.9천 |
|---|
| 2026.07.15 | ₩36,197 | ₩36,251 | ₩35,837 | ₩35,837 | -1.00% | 4.6천 |
|---|
| 2026.07.14 | ₩36,613 | ₩36,613 | ₩36,305 | ₩36,346 | -0.73% | 5.1천 |
|---|
| 2026.07.13 | ₩36,787 | ₩36,801 | ₩36,694 | ₩36,757 | -0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩36,506 | ₩36,506 | ₩36,399 | ₩36,483 | -0.06% | 3.5천 |
|---|
| 2026.07.09 | ₩36,627 | ₩36,627 | ₩36,372 | ₩36,376 | -0.68% | 2.6천 |
|---|
| 2026.07.08 | ₩36,935 | ₩36,989 | ₩36,742 | ₩36,742 | -0.52% | 3.8천 |
|---|
| 2026.07.07 | ₩37,096 | ₩37,096 | ₩36,922 | ₩36,975 | -0.33% | 5.1천 |
|---|
| 2026.07.06 | ₩36,372 | ₩36,385 | ₩36,197 | ₩36,374 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩36,331 | ₩36,774 | ₩36,331 | ₩36,732 | +1.10% | 1.1만 |
|---|
| 2026.07.01 | ₩35,761 | ₩35,983 | ₩35,761 | ₩35,952 | +0.53% | 6.2천 |
|---|
| 2026.06.30 | ₩35,674 | ₩35,889 | ₩35,674 | ₩35,713 | +0.11% | 4.8천 |
|---|
| 2026.06.29 | ₩35,983 | ₩35,983 | ₩35,874 | ₩35,945 | -0.10% | 1.3천 |
|---|
| 2026.06.26 | ₩36,063 | ₩36,171 | ₩36,063 | ₩36,171 | +0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩35,795 | ₩35,795 | ₩35,488 | ₩35,488 | -0.86% | 1.4만 |
|---|
| 2026.06.24 | ₩35,634 | ₩35,782 | ₩35,634 | ₩35,642 | +0.02% | 5.3천 |
|---|
| 2026.06.23 | ₩35,312 | ₩35,493 | ₩35,312 | ₩35,493 | +0.51% | 5.6천 |
|---|
| 2026.06.22 | ₩35,634 | ₩35,634 | ₩34,935 | ₩34,935 | -1.96% | 1.1만 |
|---|
| 2026.06.18 | ₩35,487 | ₩35,487 | ₩35,044 | ₩35,075 | -1.16% | 2.1천 |
|---|
| 2026.06.17 | ₩35,996 | ₩35,996 | ₩35,669 | ₩35,669 | -0.91% | 4.8천 |
|---|
| 2026.06.16 | ₩36,090 | ₩36,251 | ₩36,090 | ₩36,236 | +0.41% | 2천 |
|---|
| 2026.06.15 | ₩36,814 | ₩36,814 | ₩36,184 | ₩36,200 | -1.67% | 2.2천 |
|---|
| 2026.06.12 | ₩36,331 | ₩36,399 | ₩36,305 | ₩36,372 | +0.11% | 1.8천 |
|---|
| 2026.06.11 | ₩36,479 | ₩36,566 | ₩36,345 | ₩36,346 | -0.36% | 4.9천 |
|---|
| 2026.06.10 | ₩36,318 | ₩36,466 | ₩36,318 | ₩36,443 | +0.34% | 5.1천 |
|---|
| 2026.06.09 | ₩35,849 | ₩35,889 | ₩35,701 | ₩35,816 | -0.09% | 700 |
|---|
| 2026.06.08 | ₩35,540 | ₩35,540 | ₩35,259 | ₩35,289 | -0.71% | 3.2천 |
|---|
| 2026.06.05 | ₩35,594 | ₩35,741 | ₩35,567 | ₩35,626 | +0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩35,312 | ₩35,312 | ₩35,071 | ₩35,146 | -0.47% | 1.4만 |
|---|
| 2026.06.03 | ₩35,031 | ₩35,031 | ₩34,721 | ₩34,721 | -0.88% | 7.6천 |
|---|
| 2026.06.02 | ₩34,789 | ₩34,789 | ₩34,643 | ₩34,721 | -0.20% | 5.6천 |
|---|
| 2026.06.01 | ₩34,923 | ₩34,923 | ₩34,746 | ₩34,746 | -0.51% | 600 |
|---|
| 2026.05.29 | ₩35,259 | ₩35,259 | ₩35,057 | ₩35,102 | -0.45% | 5천 |
|---|
| 2026.05.28 | ₩35,648 | ₩35,688 | ₩35,444 | ₩35,444 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩35,782 | ₩35,782 | ₩35,527 | ₩35,527 | -0.71% | 9.2천 |
|---|
| 2026.05.26 | ₩35,701 | ₩35,701 | ₩35,513 | ₩35,523 | -0.50% | 1.7만 |
|---|
| 2026.05.22 | ₩35,768 | ₩35,835 | ₩35,634 | ₩35,807 | +0.11% | 1.1만 |
|---|
| 2026.05.21 | ₩35,540 | ₩35,642 | ₩35,540 | ₩35,642 | +0.29% | 4.7천 |
|---|
| 2026.05.20 | ₩35,755 | ₩35,755 | ₩35,587 | ₩35,626 | -0.36% | 4.6천 |
|---|
| 2026.05.19 | ₩36,010 | ₩36,010 | ₩35,760 | ₩35,760 | -0.69% | 9.2천 |
|---|
| 2026.05.18 | ₩35,312 | ₩35,715 | ₩35,312 | ₩35,682 | +1.05% | 1.2만 |
|---|
| 2026.05.15 | ₩35,446 | ₩35,446 | ₩35,178 | ₩35,178 | -0.76% | 4.3천 |
|---|
| 2026.05.14 | ₩35,406 | ₩35,420 | ₩35,373 | ₩35,389 | -0.05% | 900 |
|---|
| 2026.05.13 | ₩35,218 | ₩35,312 | ₩35,138 | ₩35,292 | +0.21% | 1.7만 |
|---|
| 2026.05.12 | ₩35,299 | ₩35,299 | ₩35,245 | ₩35,264 | -0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩35,071 | ₩35,071 | ₩34,870 | ₩34,968 | -0.29% | 6.9천 |
|---|
| 2026.05.08 | ₩35,098 | ₩35,192 | ₩34,938 | ₩34,938 | -0.45% | 3.1천 |
|---|
| 2026.05.07 | ₩35,272 | ₩35,379 | ₩35,272 | ₩35,315 | +0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩35,567 | ₩35,648 | ₩35,425 | ₩35,513 | -0.15% | 2.1만 |
|---|
| 2026.05.05 | ₩35,768 | ₩35,835 | ₩35,728 | ₩35,755 | -0.04% | 9.2천 |
|---|
| 2026.05.04 | ₩36,010 | ₩36,010 | ₩35,737 | ₩35,818 | -0.53% | 6.2천 |
|---|
| 2026.05.01 | ₩36,117 | ₩36,117 | ₩35,875 | ₩35,939 | -0.49% | 19.8만 |
|---|
| 2026.04.30 | ₩35,802 | ₩36,010 | ₩35,782 | ₩35,975 | +0.48% | 1.8만 |
|---|
| 2026.04.29 | ₩36,050 | ₩36,050 | ₩35,413 | ₩35,531 | -1.44% | 6.9천 |
|---|
| 2026.04.28 | ₩35,755 | ₩35,755 | ₩35,587 | ₩35,693 | -0.17% | 4.4천 |
|---|
| 2026.04.27 | ₩35,601 | ₩35,634 | ₩35,360 | ₩35,360 | -0.67% | 1.4천 |
|---|
| 2026.04.24 | ₩35,764 | ₩35,764 | ₩35,594 | ₩35,622 | -0.40% | 1.9천 |
|---|
| 2026.04.23 | ₩35,795 | ₩35,896 | ₩35,688 | ₩35,896 | +0.28% | 9.5천 |
|---|
| 2026.04.22 | ₩35,607 | ₩35,607 | ₩35,326 | ₩35,383 | -0.63% | 1.2만 |
|---|
| 2026.04.21 | ₩35,657 | ₩35,657 | ₩35,458 | ₩35,458 | -0.56% | 2.2천 |
|---|
| 2026.04.20 | ₩35,956 | ₩35,969 | ₩35,802 | ₩35,802 | -0.43% | 4.8천 |
|---|
| 2026.04.17 | ₩35,839 | ₩35,969 | ₩35,839 | ₩35,957 | +0.33% | 7.4천 |
|---|
| 2026.04.16 | ₩35,768 | ₩35,784 | ₩35,681 | ₩35,784 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩35,701 | ₩35,741 | ₩35,661 | ₩35,693 | -0.02% | 7천 |
|---|
| 2026.04.14 | ₩35,929 | ₩35,929 | ₩35,835 | ₩35,861 | -0.19% | 1.7만 |
|---|
| 2026.04.13 | ₩35,715 | ₩35,843 | ₩35,715 | ₩35,843 | +0.36% | 7.1천 |
|---|
| 2026.04.10 | ₩36,144 | ₩36,184 | ₩35,916 | ₩35,937 | -0.57% | 7.5천 |
|---|
| 2026.04.09 | ₩36,399 | ₩36,492 | ₩36,333 | ₩36,357 | -0.11% | 3.8천 |
|---|
| 2026.04.08 | ₩36,090 | ₩36,260 | ₩36,090 | ₩36,260 | +0.47% | 2천 |
|---|
| 2026.04.07 | ₩36,097 | ₩36,103 | ₩35,875 | ₩35,943 | -0.43% | 1만 |
|---|
| 2026.04.06 | ₩35,983 | ₩36,010 | ₩35,913 | ₩35,956 | -0.07% | 1.3만 |
|---|
| 2026.04.02 | ₩35,963 | ₩36,000 | ₩35,963 | ₩36,000 | +0.10% | 7.9천 |
|---|
| 2026.04.01 | ₩35,674 | ₩35,795 | ₩35,607 | ₩35,733 | +0.17% | 4.6천 |
|---|
| 2026.03.31 | ₩35,634 | ₩35,668 | ₩35,406 | ₩35,657 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩35,433 | ₩35,433 | ₩35,272 | ₩35,304 | -0.36% | 8.1천 |
|---|
| 2026.03.27 | ₩36,010 | ₩36,010 | ₩35,350 | ₩35,350 | -1.83% | 2.3만 |
|---|
| 2026.03.26 | ₩35,634 | ₩35,741 | ₩35,493 | ₩35,493 | -0.40% | 1만 |
|---|
| 2026.03.25 | ₩35,567 | ₩35,681 | ₩35,399 | ₩35,622 | +0.15% | 4.9천 |
|---|
| 2026.03.24 | ₩35,648 | ₩35,648 | ₩35,426 | ₩35,426 | -0.62% | 8.8천 |
|---|
| 2026.03.23 | ₩35,674 | ₩35,715 | ₩35,466 | ₩35,466 | -0.58% | 23.8만 |
|---|
| 2026.03.20 | ₩35,688 | ₩35,688 | ₩35,433 | ₩35,470 | -0.61% | 4.6천 |
|---|
| 2026.03.19 | ₩36,036 | ₩36,103 | ₩35,956 | ₩35,968 | -0.19% | 1.2만 |
|---|
| 2026.03.18 | ₩36,506 | ₩36,506 | ₩36,176 | ₩36,176 | -0.90% | 3.8천 |
|---|
| 2026.03.17 | ₩36,922 | ₩36,922 | ₩36,719 | ₩36,719 | -0.55% | 6.8천 |
|---|
| 2026.03.16 | ₩36,908 | ₩36,948 | ₩36,855 | ₩36,856 | -0.14% | 1.5만 |
|---|
| 2026.03.13 | ₩37,009 | ₩37,009 | ₩36,773 | ₩36,773 | -0.64% | 9천 |
|---|
| 2026.03.12 | ₩36,908 | ₩36,948 | ₩36,691 | ₩36,691 | -0.59% | 4.4천 |
|---|
| 2026.03.11 | ₩37,311 | ₩37,311 | ₩36,533 | ₩36,614 | -1.87% | 6.8천 |
|---|
| 2026.03.10 | ₩36,855 | ₩36,973 | ₩36,707 | ₩36,711 | -0.39% | 1.2만 |
|---|
| 2026.03.09 | ₩36,754 | ₩37,064 | ₩36,640 | ₩37,064 | +0.84% | 2.3천 |
|---|
| 2026.03.06 | ₩36,841 | ₩37,123 | ₩36,841 | ₩37,078 | +0.64% | 6.7천 |
|---|
| 2026.03.05 | ₩37,150 | ₩37,150 | ₩36,927 | ₩37,041 | -0.29% | 6.6천 |
|---|
| 2026.03.04 | ₩37,176 | ₩37,324 | ₩37,109 | ₩37,276 | +0.27% | 8.4천 |
|---|
| 2026.03.03 | ₩37,458 | ₩37,486 | ₩37,123 | ₩37,427 | -0.08% | 2.1천 |
|---|
| 2026.03.02 | ₩37,887 | ₩37,887 | ₩37,760 | ₩37,781 | -0.28% | 2.9천 |
|---|
| 2026.02.27 | ₩37,471 | ₩37,772 | ₩37,471 | ₩37,772 | +0.80% | 8.4천 |
|---|
| 2026.02.26 | ₩37,230 | ₩37,257 | ₩37,109 | ₩37,257 | +0.07% | 5.9천 |
|---|
| 2026.02.25 | ₩37,136 | ₩37,188 | ₩37,028 | ₩37,076 | -0.16% | 8.4천 |
|---|
| 2026.02.24 | ₩37,230 | ₩37,257 | ₩37,083 | ₩37,237 | +0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩37,015 | ₩37,227 | ₩37,015 | ₩37,135 | +0.32% | 2.5만 |
|---|
| 2026.02.20 | ₩36,880 | ₩36,975 | ₩36,774 | ₩36,918 | +0.10% | 2.9만 |
|---|
| 2026.02.19 | ₩37,445 | ₩37,445 | ₩36,851 | ₩36,881 | -1.50% | 4천 |
|---|
| 2026.02.18 | ₩36,855 | ₩36,855 | ₩36,720 | ₩36,824 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩37,285 | ₩37,285 | ₩36,932 | ₩36,932 | -0.95% | 3.2만 |
|---|
| 2026.02.13 | ₩36,962 | ₩37,150 | ₩36,955 | ₩37,065 | +0.28% | 3.9천 |
|---|
| 2026.02.12 | ₩37,150 | ₩37,150 | ₩36,813 | ₩36,813 | -0.91% | 1천 |
|---|
| 2026.02.11 | ₩36,412 | ₩36,680 | ₩36,405 | ₩36,663 | +0.69% | 7.4천 |
|---|
| 2026.02.10 | ₩36,420 | ₩36,573 | ₩36,416 | ₩36,416 | -0.01% | 3.7천 |
|---|
| 2026.02.09 | ₩36,573 | ₩36,627 | ₩36,550 | ₩36,577 | +0.01% | 9.2천 |
|---|
| 2026.02.06 | ₩36,499 | ₩36,546 | ₩36,372 | ₩36,535 | +0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩36,399 | ₩36,399 | ₩36,177 | ₩36,228 | -0.47% | 8.7천 |
|---|
| 2026.02.04 | ₩34,870 | ₩36,063 | ₩34,870 | ₩35,920 | +3.01% | 1.3만 |
|---|
| 2026.02.03 | ₩35,379 | ₩35,621 | ₩35,379 | ₩35,618 | +0.67% | 4.7천 |
|---|
| 2026.02.02 | ₩35,352 | ₩35,352 | ₩35,245 | ₩35,314 | -0.11% | 7.9천 |
|---|
| 2026.01.30 | ₩34,937 | ₩35,213 | ₩34,923 | ₩35,213 | +0.79% | 1.7천 |
|---|
| 2026.01.29 | ₩35,674 | ₩36,191 | ₩34,910 | ₩35,075 | -1.68% | 5천 |
|---|
| 2026.01.28 | ₩35,124 | ₩35,232 | ₩35,111 | ₩35,198 | +0.21% | 9.3천 |
|---|
| 2026.01.27 | ₩34,990 | ₩35,252 | ₩34,990 | ₩35,225 | +0.67% | 600 |
|---|
| 2026.01.26 | ₩35,332 | ₩35,332 | ₩35,280 | ₩35,292 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩35,111 | ₩35,299 | ₩35,071 | ₩35,279 | +0.48% | 3.6만 |
|---|
| 2026.01.22 | ₩35,178 | ₩35,178 | ₩35,084 | ₩35,111 | -0.19% | 1.3만 |
|---|
| 2026.01.21 | ₩34,943 | ₩35,078 | ₩34,896 | ₩35,036 | +0.26% | 6.8만 |
|---|
| 2026.01.20 | ₩34,950 | ₩34,950 | ₩34,831 | ₩34,831 | -0.34% | 5만 |
|---|
| 2026.01.16 | ₩34,320 | ₩34,950 | ₩34,320 | ₩34,923 | +1.76% | 2만 |
|---|
| 2026.01.15 | ₩34,253 | ₩34,910 | ₩34,253 | ₩34,870 | +1.80% | 7.6만 |
|---|
| 2026.01.14 | ₩34,588 | ₩34,829 | ₩34,561 | ₩34,800 | +0.61% | 9.7만 |
|---|
| 2026.01.13 | ₩34,440 | ₩34,481 | ₩34,427 | ₩34,470 | +0.09% | 1.1만 |
|---|
| 2026.01.12 | ₩34,494 | ₩34,548 | ₩34,105 | ₩34,411 | -0.24% | 4.7만 |
|---|
| 2026.01.09 | ₩34,226 | ₩34,353 | ₩34,226 | ₩34,269 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩34,092 | ₩34,373 | ₩34,092 | ₩34,230 | +0.41% | 4.8만 |
|---|
| 2026.01.07 | ₩34,105 | ₩34,132 | ₩33,905 | ₩33,905 | -0.59% | 3.9천 |
|---|
| 2026.01.06 | ₩34,199 | ₩34,199 | ₩34,148 | ₩34,167 | -0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩33,917 | ₩34,052 | ₩33,703 | ₩34,026 | +0.32% | 5.6만 |
|---|
| 2026.01.02 | ₩33,877 | ₩34,065 | ₩33,877 | ₩34,042 | +0.49% | 5.9천 |
|---|
| 2025.12.31 | ₩34,145 | ₩34,145 | ₩34,062 | ₩34,062 | -0.24% | 3.1만 |
|---|
| 2025.12.30 | ₩34,289 | ₩34,347 | ₩34,284 | ₩34,284 | -0.02% | 4.1만 |
|---|
| 2025.12.29 | ₩34,360 | ₩34,360 | ₩34,270 | ₩34,270 | -0.26% | 6.7만 |
|---|
| 2025.12.26 | ₩34,306 | ₩34,306 | ₩34,239 | ₩34,281 | -0.07% | 3.5만 |
|---|
| 2025.12.24 | ₩34,318 | ₩34,347 | ₩34,306 | ₩34,339 | +0.06% | 4.3만 |
|---|
| 2025.12.23 | ₩34,145 | ₩34,199 | ₩34,141 | ₩34,141 | -0.01% | 6.8만 |
|---|
| 2025.12.22 | ₩34,155 | ₩34,171 | ₩34,145 | ₩34,171 | +0.05% | 7만 |
|---|
| 2025.12.19 | ₩34,266 | ₩34,266 | ₩34,042 | ₩34,042 | -0.65% | 10.3만 |
|---|
| 2025.12.18 | ₩34,266 | ₩34,494 | ₩34,266 | ₩34,479 | +0.62% | 1.1만 |
|---|
| 2025.12.17 | ₩34,498 | ₩34,498 | ₩34,467 | ₩34,467 | -0.09% | 600 |
|---|
| 2025.12.16 | ₩34,400 | ₩34,400 | ₩34,293 | ₩34,314 | -0.25% | 1.9만 |
|---|
| 2025.12.15 | ₩34,394 | ₩34,561 | ₩34,394 | ₩34,554 | +0.47% | 2.5만 |
|---|
| 2025.12.12 | ₩34,199 | ₩34,280 | ₩34,199 | ₩34,276 | +0.22% | 4.9만 |
|---|
| 2025.12.11 | ₩34,119 | ₩34,172 | ₩34,048 | ₩34,048 | -0.21% | 2.7만 |
|---|
| 2025.12.10 | ₩33,770 | ₩33,810 | ₩33,750 | ₩33,750 | -0.06% | 2.7만 |
|---|
| 2025.12.09 | ₩33,956 | ₩33,956 | ₩33,761 | ₩33,761 | -0.58% | 3.5천 |
|---|
| 2025.12.08 | ₩34,038 | ₩34,038 | ₩33,907 | ₩33,907 | -0.39% | 5.6천 |
|---|
| 2025.12.05 | ₩34,192 | ₩34,212 | ₩34,116 | ₩34,116 | -0.22% | 1만 |
|---|
| 2025.12.04 | ₩34,347 | ₩34,347 | ₩34,145 | ₩34,202 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩34,655 | ₩34,682 | ₩34,435 | ₩34,435 | -0.63% | 13.5만 |
|---|
| 2025.12.02 | ₩34,548 | ₩34,561 | ₩34,467 | ₩34,467 | -0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩34,937 | ₩34,937 | ₩34,784 | ₩34,784 | -0.44% | 13.5만 |
|---|
| 2025.11.28 | ₩35,192 | ₩35,192 | ₩35,158 | ₩35,158 | -0.10% | 4.8천 |
|---|
| 2025.11.26 | ₩35,130 | ₩35,218 | ₩35,130 | ₩35,161 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩34,946 | ₩34,990 | ₩34,946 | ₩34,990 | +0.13% | 1.1만 |
|---|
| 2025.11.24 | ₩34,561 | ₩34,575 | ₩34,454 | ₩34,454 | -0.31% | 1.1만 |
|---|
| 2025.11.21 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,373 | ₩34,373 | ₩34,314 | ₩34,314 | -0.17% | 1.4천 |
|---|
| 2025.11.19 | ₩34,280 | ₩34,467 | ₩34,280 | ₩34,361 | +0.24% | 1.8만 |
|---|
| 2025.11.18 | ₩34,431 | ₩34,431 | ₩34,387 | ₩34,411 | -0.06% | 2.5만 |
|---|
| 2025.11.17 | ₩34,400 | ₩34,440 | ₩34,266 | ₩34,301 | -0.29% | 1.2만 |
|---|
| 2025.11.14 | ₩34,212 | ₩34,454 | ₩34,212 | ₩34,320 | +0.31% | 8.8천 |
|---|
| 2025.11.13 | ₩34,534 | ₩34,534 | ₩34,336 | ₩34,336 | -0.57% | 2.9만 |
|---|
| 2025.11.12 | ₩34,494 | ₩34,534 | ₩34,400 | ₩34,447 | -0.14% | 1.4만 |
|---|
| 2025.11.11 | ₩34,092 | ₩34,369 | ₩34,092 | ₩34,369 | +0.81% | 1.4만 |
|---|
| 2025.11.10 | ₩33,958 | ₩34,038 | ₩33,958 | ₩34,038 | +0.24% | 7.2만 |
|---|
| 2025.11.07 | ₩33,944 | ₩34,023 | ₩33,904 | ₩34,023 | +0.23% | 1.3만 |
|---|
| 2025.11.06 | ₩33,904 | ₩33,911 | ₩33,817 | ₩33,817 | -0.26% | 4.6천 |
|---|
| 2025.11.05 | ₩33,904 | ₩34,033 | ₩33,884 | ₩33,884 | -0.06% | 2.9천 |
|---|
| 2025.11.04 | ₩33,850 | ₩33,866 | ₩33,850 | ₩33,866 | +0.05% | 12.2만 |
|---|
| 2025.11.03 | ₩33,622 | ₩33,710 | ₩33,622 | ₩33,689 | +0.20% | 1.1만 |
|---|
| 2025.10.31 | ₩33,837 | ₩33,905 | ₩33,837 | ₩33,905 | +0.20% | 3.1만 |
|---|
| 2025.10.30 | ₩34,078 | ₩34,145 | ₩34,078 | ₩34,090 | +0.04% | 1만 |
|---|
| 2025.10.29 | ₩34,145 | ₩34,145 | ₩33,877 | ₩33,877 | -0.79% | 9.4천 |
|---|
| 2025.10.28 | ₩34,690 | ₩34,722 | ₩34,463 | ₩34,463 | -0.65% | 9.5만 |
|---|
| 2025.10.27 | ₩34,642 | ₩34,811 | ₩34,642 | ₩34,811 | +0.49% | 7.1천 |
|---|
| 2025.10.24 | ₩34,749 | ₩34,749 | ₩34,642 | ₩34,690 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩34,655 | ₩34,709 | ₩34,628 | ₩34,672 | +0.05% | 3.6만 |
|---|
| 2025.10.22 | ₩34,655 | ₩34,668 | ₩34,623 | ₩34,623 | -0.09% | 3.4만 |
|---|
| 2025.10.21 | ₩34,642 | ₩34,642 | ₩34,508 | ₩34,525 | -0.34% | 4.9만 |
|---|
| 2025.10.20 | ₩34,494 | ₩34,647 | ₩34,494 | ₩34,640 | +0.42% | 9.1천 |
|---|
| 2025.10.17 | ₩34,776 | ₩34,776 | ₩34,373 | ₩34,499 | -0.79% | 2.6만 |
|---|
| 2025.10.16 | ₩34,512 | ₩34,534 | ₩34,280 | ₩34,280 | -0.67% | 5.2천 |
|---|
| 2025.10.15 | ₩34,518 | ₩34,518 | ₩34,518 | ₩34,518 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,494 | ₩34,668 | ₩34,494 | ₩34,668 | +0.51% | 2.3천 |
|---|
| 2025.10.13 | ₩34,293 | ₩34,387 | ₩34,293 | ₩34,387 | +0.27% | 100 |
|---|
| 2025.10.10 | ₩34,561 | ₩34,561 | ₩34,454 | ₩34,454 | -0.31% | 200 |
|---|