시장 데이터를 불러오는 중
전체 종목
Scharf ETF 과거 주가
Scharf ETF · KAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scharf ETF · KAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,086 | ₩77,904 | ₩77,086 | ₩77,725 | +0.83% | 8천 |
| 2026.10.08 | ₩76,671 | ₩77,147 | ₩76,671 | ₩77,060 | +0.51% | 1.8만 |
| 2026.10.07 | ₩76,899 | ₩76,899 | ₩76,610 | ₩76,617 | -0.37% | 1.1만 |
| 2026.10.06 | ₩77,086 | ₩77,180 | ₩76,966 | ₩76,966 | -0.16% | 1.6만 |
| 2026.10.05 | ₩76,107 | ₩77,006 | ₩76,107 | ₩76,997 | +1.17% | 2.9만 |
| 2026.10.02 | ₩76,000 | ₩76,309 | ₩75,866 | ₩76,309 | +0.41% | 6.9천 |
| 2026.10.01 | ₩75,658 | ₩75,920 | ₩75,605 | ₩75,906 | +0.33% | 1.7만 |
| 2026.09.30 | ₩75,920 | ₩75,946 | ₩75,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,551 |
| -0.49% |
| 4.7천 |
| 2026.09.29 | ₩75,879 | ₩76,103 | ₩75,745 | ₩76,103 | +0.30% | 5.7천 |
|---|
| 2026.09.28 | ₩76,094 | ₩76,242 | ₩75,987 | ₩75,993 | -0.13% | 1.2만 |
|---|
| 2026.09.25 | ₩76,818 | ₩77,086 | ₩76,805 | ₩76,885 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩76,698 | ₩77,073 | ₩76,590 | ₩76,876 | +0.23% | 8만 |
|---|
| 2026.09.23 | ₩77,221 | ₩77,221 | ₩76,765 | ₩76,791 | -0.56% | 2.5만 |
|---|
| 2026.09.22 | ₩77,609 | ₩77,609 | ₩77,073 | ₩77,243 | -0.47% | 8.2천 |
|---|
| 2026.09.21 | ₩77,113 | ₩77,670 | ₩77,113 | ₩77,627 | +0.67% | 1.8만 |
|---|
| 2026.09.18 | ₩76,832 | ₩77,050 | ₩76,751 | ₩76,765 | -0.09% | 7.2천 |
|---|
| 2026.09.17 | ₩77,247 | ₩77,395 | ₩76,966 | ₩77,270 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩77,502 | ₩77,502 | ₩76,778 | ₩76,852 | -0.84% | 1.5천 |
|---|
| 2026.09.15 | ₩77,737 | ₩77,737 | ₩77,502 | ₩77,603 | -0.17% | 1.4만 |
|---|
| 2026.09.14 | ₩77,355 | ₩77,848 | ₩77,355 | ₩77,848 | +0.64% | 3.7천 |
|---|
| 2026.09.11 | ₩77,234 | ₩77,368 | ₩76,966 | ₩77,368 | +0.17% | 1.3만 |
|---|
| 2026.09.10 | ₩77,086 | ₩77,223 | ₩76,767 | ₩76,934 | -0.20% | 2.1만 |
|---|
| 2026.09.09 | ₩77,583 | ₩77,583 | ₩77,261 | ₩77,352 | -0.30% | 8.2천 |
|---|
| 2026.09.08 | ₩77,837 | ₩77,864 | ₩77,408 | ₩77,479 | -0.46% | 1.3만 |
|---|
| 2026.09.04 | ₩78,843 | ₩78,843 | ₩78,537 | ₩78,537 | -0.39% | 4.9천 |
|---|
| 2026.09.03 | ₩78,790 | ₩79,065 | ₩78,723 | ₩79,043 | +0.32% | 8.1천 |
|---|
| 2026.09.02 | ₩77,958 | ₩78,548 | ₩77,958 | ₩78,429 | +0.60% | 6.9천 |
|---|
| 2026.09.01 | ₩78,307 | ₩78,709 | ₩77,985 | ₩77,985 | -0.41% | 2만 |
|---|
| 2026.08.31 | ₩78,937 | ₩79,006 | ₩78,660 | ₩78,660 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩79,467 | ₩79,527 | ₩79,286 | ₩79,456 | -0.01% | 7.3천 |
|---|
| 2026.08.27 | ₩79,071 | ₩79,205 | ₩78,977 | ₩79,063 | -0.01% | 2.3천 |
|---|
| 2026.08.26 | ₩79,460 | ₩79,581 | ₩79,313 | ₩79,400 | -0.08% | 1.5만 |
|---|
| 2026.08.25 | ₩79,205 | ₩79,462 | ₩79,205 | ₩79,462 | +0.32% | 2.2만 |
|---|
| 2026.08.24 | ₩79,125 | ₩79,382 | ₩79,011 | ₩79,382 | +0.33% | 2만 |
|---|
| 2026.08.21 | ₩78,682 | ₩79,091 | ₩78,669 | ₩78,973 | +0.37% | 3.2만 |
|---|
| 2026.08.20 | ₩77,998 | ₩78,528 | ₩77,998 | ₩78,283 | +0.36% | 4.5천 |
|---|
| 2026.08.19 | ₩77,650 | ₩78,588 | ₩77,650 | ₩78,249 | +0.77% | 3.8천 |
|---|
| 2026.08.18 | ₩77,596 | ₩77,757 | ₩77,418 | ₩77,418 | -0.23% | 1.9만 |
|---|
| 2026.08.17 | ₩78,173 | ₩78,267 | ₩77,703 | ₩77,703 | -0.60% | 4.4천 |
|---|
| 2026.08.14 | ₩78,743 | ₩78,743 | ₩78,523 | ₩78,523 | -0.28% | 4.7천 |
|---|
| 2026.08.13 | ₩78,293 | ₩78,575 | ₩78,119 | ₩78,564 | +0.35% | 7.6천 |
|---|
| 2026.08.12 | ₩78,387 | ₩78,448 | ₩78,198 | ₩78,338 | -0.06% | 2.1천 |
|---|
| 2026.08.11 | ₩78,428 | ₩78,716 | ₩78,428 | ₩78,521 | +0.12% | 2.3천 |
|---|
| 2026.08.10 | ₩78,508 | ₩78,508 | ₩78,293 | ₩78,360 | -0.19% | 3.7천 |
|---|
| 2026.08.07 | ₩77,690 | ₩78,213 | ₩77,690 | ₩77,973 | +0.36% | 4.8천 |
|---|
| 2026.08.06 | ₩77,871 | ₩77,896 | ₩77,583 | ₩77,896 | +0.03% | 1.4천 |
|---|
| 2026.08.05 | ₩77,690 | ₩77,891 | ₩77,556 | ₩77,796 | +0.14% | 5.9천 |
|---|
| 2026.08.04 | ₩76,698 | ₩77,609 | ₩76,698 | ₩77,521 | +1.07% | 5.9천 |
|---|
| 2026.08.03 | ₩76,523 | ₩77,314 | ₩76,496 | ₩77,137 | +0.80% | 6.5천 |
|---|
| 2026.07.31 | ₩75,906 | ₩76,429 | ₩75,611 | ₩76,376 | +0.62% | 2.1만 |
|---|
| 2026.07.30 | ₩74,880 | ₩75,625 | ₩74,880 | ₩75,517 | +0.85% | 3.8천 |
|---|
| 2026.07.29 | ₩75,477 | ₩76,027 | ₩75,477 | ₩75,497 | +0.03% | 5천 |
|---|
| 2026.07.28 | ₩75,651 | ₩75,960 | ₩75,571 | ₩75,702 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩75,209 | ₩75,611 | ₩75,061 | ₩75,185 | -0.03% | 1.4만 |
|---|
| 2026.07.24 | ₩74,860 | ₩75,028 | ₩74,753 | ₩74,880 | +0.03% | 1.3만 |
|---|
| 2026.07.23 | ₩74,887 | ₩74,887 | ₩74,203 | ₩74,672 | -0.29% | 1.1만 |
|---|
| 2026.07.22 | ₩74,941 | ₩74,974 | ₩74,377 | ₩74,377 | -0.75% | 1.7만 |
|---|
| 2026.07.21 | ₩74,646 | ₩75,179 | ₩74,632 | ₩75,179 | +0.72% | 2.4천 |
|---|
| 2026.07.20 | ₩75,383 | ₩75,383 | ₩74,833 | ₩74,958 | -0.56% | 3.5천 |
|---|
| 2026.07.17 | ₩75,195 | ₩75,195 | ₩74,914 | ₩75,035 | -0.21% | 1.8천 |
|---|
| 2026.07.16 | ₩75,102 | ₩75,504 | ₩74,988 | ₩75,154 | +0.07% | 3만 |
|---|
| 2026.07.15 | ₩74,840 | ₩74,941 | ₩74,632 | ₩74,738 | -0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩75,095 | ₩75,370 | ₩74,726 | ₩74,841 | -0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩74,646 | ₩75,102 | ₩73,727 | ₩74,996 | +0.47% | 2만 |
|---|
| 2026.07.10 | ₩74,994 | ₩75,035 | ₩74,538 | ₩75,006 | +0.02% | 1.5만 |
|---|
| 2026.07.09 | ₩74,284 | ₩74,609 | ₩74,216 | ₩74,609 | +0.44% | 6.7천 |
|---|
| 2026.07.08 | ₩74,243 | ₩74,538 | ₩74,216 | ₩74,379 | +0.18% | 6.4천 |
|---|
| 2026.07.07 | ₩74,565 | ₩75,102 | ₩74,565 | ₩74,895 | +0.44% | 1.4만 |
|---|
| 2026.07.06 | ₩74,424 | ₩74,672 | ₩73,942 | ₩74,553 | +0.17% | 1.1만 |
|---|
| 2026.07.02 | ₩73,962 | ₩74,216 | ₩73,799 | ₩74,216 | +0.34% | 1.4만 |
|---|
| 2026.07.01 | ₩72,500 | ₩73,734 | ₩72,486 | ₩73,283 | +1.08% | 2만 |
|---|
| 2026.06.30 | ₩72,419 | ₩72,594 | ₩72,312 | ₩72,500 | +0.11% | 7.9천 |
|---|
| 2026.06.29 | ₩73,144 | ₩73,144 | ₩72,486 | ₩72,563 | -0.79% | 3만 |
|---|
| 2026.06.26 | ₩72,258 | ₩73,258 | ₩72,258 | ₩73,187 | +1.28% | 5.2천 |
|---|
| 2026.06.25 | ₩72,419 | ₩73,237 | ₩72,399 | ₩72,399 | -0.03% | 7.9만 |
|---|
| 2026.06.24 | ₩72,500 | ₩72,621 | ₩72,201 | ₩72,201 | -0.41% | 2.5천 |
|---|
| 2026.06.23 | ₩72,178 | ₩72,419 | ₩71,990 | ₩72,165 | -0.02% | 7.4천 |
|---|
| 2026.06.22 | ₩72,218 | ₩72,634 | ₩71,937 | ₩72,024 | -0.27% | 1.8만 |
|---|
| 2026.06.18 | ₩72,835 | ₩72,835 | ₩72,513 | ₩72,587 | -0.34% | 6.2천 |
|---|
| 2026.06.17 | ₩73,854 | ₩73,854 | ₩72,621 | ₩72,621 | -1.67% | 4.4천 |
|---|
| 2026.06.16 | ₩74,364 | ₩74,364 | ₩74,015 | ₩74,147 | -0.29% | 5.4천 |
|---|
| 2026.06.15 | ₩74,136 | ₩74,344 | ₩73,975 | ₩74,056 | -0.11% | 1.3만 |
|---|
| 2026.06.12 | ₩73,372 | ₩73,667 | ₩73,184 | ₩73,626 | +0.35% | 5천 |
|---|
| 2026.06.11 | ₩73,506 | ₩73,747 | ₩73,130 | ₩73,398 | -0.15% | 1.8만 |
|---|
| 2026.06.10 | ₩73,921 | ₩74,029 | ₩73,264 | ₩73,264 | -0.89% | 8.2천 |
|---|
| 2026.06.09 | ₩73,465 | ₩74,136 | ₩73,425 | ₩73,991 | +0.72% | 2.9만 |
|---|
| 2026.06.08 | ₩73,868 | ₩73,868 | ₩73,519 | ₩73,545 | -0.44% | 2.6만 |
|---|
| 2026.06.05 | ₩74,900 | ₩74,900 | ₩73,857 | ₩73,857 | -1.39% | 3.3만 |
|---|
| 2026.06.04 | ₩74,176 | ₩74,860 | ₩74,176 | ₩74,554 | +0.51% | 3.3만 |
|---|
| 2026.06.03 | ₩74,377 | ₩74,377 | ₩73,962 | ₩74,035 | -0.46% | 2.4만 |
|---|
| 2026.06.02 | ₩74,646 | ₩74,646 | ₩74,377 | ₩74,588 | -0.08% | 6.2천 |
|---|
| 2026.06.01 | ₩75,222 | ₩75,222 | ₩75,061 | ₩75,162 | -0.08% | 4.5천 |
|---|
| 2026.05.29 | ₩74,874 | ₩75,075 | ₩74,807 | ₩74,867 | -0.01% | 7.5천 |
|---|
| 2026.05.28 | ₩74,310 | ₩75,048 | ₩74,310 | ₩74,867 | +0.75% | 3.6천 |
|---|
| 2026.05.27 | ₩73,707 | ₩74,176 | ₩73,707 | ₩74,125 | +0.57% | 1.5만 |
|---|
| 2026.05.26 | ₩74,699 | ₩74,699 | ₩73,854 | ₩73,950 | -1.00% | 1.9만 |
|---|
| 2026.05.22 | ₩74,458 | ₩74,458 | ₩73,908 | ₩74,002 | -0.61% | 7.1천 |
|---|
| 2026.05.21 | ₩73,734 | ₩74,042 | ₩73,734 | ₩73,968 | +0.32% | 8.5천 |
|---|
| 2026.05.20 | ₩73,987 | ₩74,077 | ₩73,787 | ₩73,954 | -0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩74,002 | ₩74,203 | ₩73,849 | ₩73,849 | -0.21% | 3.2천 |
|---|
| 2026.05.18 | ₩74,056 | ₩74,245 | ₩73,881 | ₩74,245 | +0.26% | 5.2천 |
|---|
| 2026.05.15 | ₩73,586 | ₩73,761 | ₩73,492 | ₩73,523 | -0.09% | 3.3천 |
|---|
| 2026.05.14 | ₩73,814 | ₩74,002 | ₩73,720 | ₩73,915 | +0.14% | 5.1천 |
|---|
| 2026.05.13 | ₩73,278 | ₩73,535 | ₩73,197 | ₩73,535 | +0.35% | 7천 |
|---|
| 2026.05.12 | ₩73,144 | ₩73,519 | ₩72,976 | ₩73,468 | +0.44% | 1.5만 |
|---|
| 2026.05.11 | ₩73,828 | ₩73,852 | ₩73,305 | ₩73,345 | -0.65% | 1.2만 |
|---|
| 2026.05.08 | ₩73,841 | ₩73,841 | ₩73,586 | ₩73,593 | -0.34% | 5.9천 |
|---|
| 2026.05.07 | ₩74,163 | ₩74,163 | ₩73,834 | ₩73,834 | -0.44% | 3.3천 |
|---|
| 2026.05.06 | ₩74,820 | ₩74,994 | ₩74,418 | ₩74,471 | -0.47% | 2.3만 |
|---|
| 2026.05.05 | ₩74,136 | ₩74,364 | ₩74,096 | ₩74,143 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩74,042 | ₩74,538 | ₩73,789 | ₩73,874 | -0.23% | 1.2만 |
|---|
| 2026.05.01 | ₩74,592 | ₩74,686 | ₩74,199 | ₩74,199 | -0.53% | 8.7천 |
|---|
| 2026.04.30 | ₩73,908 | ₩74,605 | ₩73,908 | ₩74,471 | +0.76% | 2.1만 |
|---|
| 2026.04.29 | ₩74,512 | ₩74,626 | ₩74,471 | ₩74,471 | -0.05% | 1.6만 |
|---|
| 2026.04.28 | ₩74,605 | ₩74,713 | ₩74,565 | ₩74,612 | +0.01% | 5.9천 |
|---|
| 2026.04.27 | ₩74,967 | ₩74,967 | ₩74,351 | ₩74,512 | -0.61% | 1.6만 |
|---|
| 2026.04.24 | ₩74,297 | ₩74,579 | ₩74,270 | ₩74,471 | +0.23% | 9.1천 |
|---|
| 2026.04.23 | ₩74,310 | ₩74,847 | ₩73,962 | ₩74,411 | +0.14% | 1.9만 |
|---|
| 2026.04.22 | ₩74,847 | ₩75,102 | ₩74,593 | ₩74,733 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩75,222 | ₩75,564 | ₩74,605 | ₩74,605 | -0.82% | 4.6천 |
|---|
| 2026.04.20 | ₩75,008 | ₩75,383 | ₩74,874 | ₩74,927 | -0.11% | 5.1만 |
|---|
| 2026.04.17 | ₩75,330 | ₩75,779 | ₩75,330 | ₩75,484 | +0.20% | 6.5천 |
|---|
| 2026.04.16 | ₩75,142 | ₩75,330 | ₩74,994 | ₩75,245 | +0.14% | 3.3천 |
|---|
| 2026.04.15 | ₩74,766 | ₩74,974 | ₩74,663 | ₩74,872 | +0.14% | 4.5천 |
|---|
| 2026.04.14 | ₩74,297 | ₩74,713 | ₩74,297 | ₩74,536 | +0.32% | 2만 |
|---|
| 2026.04.13 | ₩72,996 | ₩74,149 | ₩72,996 | ₩74,089 | +1.50% | 3.3만 |
|---|
| 2026.04.10 | ₩73,868 | ₩73,868 | ₩73,117 | ₩73,224 | -0.87% | 1.3만 |
|---|
| 2026.04.09 | ₩73,734 | ₩74,149 | ₩73,734 | ₩73,921 | +0.25% | 2.3만 |
|---|
| 2026.04.08 | ₩73,653 | ₩73,988 | ₩73,653 | ₩73,935 | +0.38% | 5.4천 |
|---|
| 2026.04.07 | ₩72,500 | ₩72,895 | ₩72,419 | ₩72,869 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩72,554 | ₩72,749 | ₩72,540 | ₩72,688 | +0.18% | 5.2천 |
|---|
| 2026.04.02 | ₩71,722 | ₩72,621 | ₩71,642 | ₩72,500 | +1.08% | 1.4만 |
|---|
| 2026.04.01 | ₩72,218 | ₩72,634 | ₩72,124 | ₩72,250 | +0.04% | 7.6만 |
|---|
| 2026.03.31 | ₩71,293 | ₩72,017 | ₩71,186 | ₩71,876 | +0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩71,038 | ₩71,440 | ₩70,756 | ₩70,971 | -0.09% | 8.9천 |
|---|
| 2026.03.27 | ₩71,373 | ₩71,534 | ₩70,569 | ₩70,705 | -0.94% | 1만 |
|---|
| 2026.03.26 | ₩71,642 | ₩72,346 | ₩71,548 | ₩71,635 | -0.01% | 1만 |
|---|
| 2026.03.25 | ₩72,755 | ₩72,755 | ₩72,165 | ₩72,245 | -0.70% | 3.5천 |
|---|
| 2026.03.24 | ₩71,990 | ₩72,433 | ₩71,990 | ₩72,162 | +0.24% | 3.5만 |
|---|
| 2026.03.23 | ₩72,701 | ₩73,211 | ₩72,232 | ₩72,460 | -0.33% | 3.1만 |
|---|
| 2026.03.20 | ₩72,299 | ₩78,307 | ₩71,709 | ₩71,958 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩72,473 | ₩73,023 | ₩72,460 | ₩72,574 | +0.14% | 1.7만 |
|---|
| 2026.03.18 | ₩74,029 | ₩74,253 | ₩73,098 | ₩73,098 | -1.26% | 1만 |
|---|
| 2026.03.17 | ₩74,941 | ₩74,967 | ₩74,324 | ₩74,398 | -0.72% | 1.7만 |
|---|
| 2026.03.16 | ₩74,015 | ₩74,216 | ₩73,962 | ₩74,029 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩74,176 | ₩74,176 | ₩73,305 | ₩73,311 | -1.17% | 6.7천 |
|---|
| 2026.03.12 | ₩74,364 | ₩74,695 | ₩73,774 | ₩73,848 | -0.69% | 6.5만 |
|---|
| 2026.03.11 | ₩74,967 | ₩75,061 | ₩74,404 | ₩74,753 | -0.29% | 2만 |
|---|
| 2026.03.10 | ₩75,264 | ₩75,598 | ₩74,874 | ₩74,874 | -0.52% | 2.7천 |
|---|
| 2026.03.09 | ₩74,619 | ₩75,906 | ₩74,619 | ₩75,619 | +1.34% | 1.4만 |
|---|
| 2026.03.06 | ₩75,276 | ₩75,759 | ₩75,276 | ₩75,512 | +0.31% | 4.7천 |
|---|
| 2026.03.05 | ₩76,751 | ₩76,751 | ₩75,806 | ₩75,918 | -1.09% | 6.9천 |
|---|
| 2026.03.04 | ₩76,791 | ₩77,100 | ₩76,738 | ₩76,836 | +0.06% | 7.1천 |
|---|
| 2026.03.03 | ₩76,644 | ₩77,019 | ₩75,383 | ₩76,684 | +0.05% | 9.2천 |
|---|
| 2026.03.02 | ₩77,516 | ₩77,913 | ₩77,214 | ₩77,913 | +0.51% | 1.9만 |
|---|
| 2026.02.27 | ₩77,247 | ₩77,878 | ₩77,113 | ₩77,761 | +0.66% | 2만 |
|---|
| 2026.02.26 | ₩76,657 | ₩77,408 | ₩76,563 | ₩77,241 | +0.76% | 3만 |
|---|
| 2026.02.25 | ₩76,698 | ₩76,818 | ₩76,405 | ₩76,584 | -0.15% | 1.7만 |
|---|
| 2026.02.24 | ₩75,638 | ₩76,443 | ₩75,638 | ₩76,427 | +1.04% | 2.4만 |
|---|
| 2026.02.23 | ₩76,309 | ₩76,443 | ₩75,598 | ₩75,736 | -0.75% | 2.4만 |
|---|
| 2026.02.20 | ₩75,745 | ₩76,309 | ₩75,745 | ₩76,223 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩75,786 | ₩76,094 | ₩75,692 | ₩75,906 | +0.16% | 5.5천 |
|---|
| 2026.02.18 | ₩75,423 | ₩75,920 | ₩75,423 | ₩75,879 | +0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩75,491 | ₩75,491 | ₩74,927 | ₩75,347 | -0.19% | 1만 |
|---|
| 2026.02.13 | ₩74,619 | ₩75,461 | ₩74,619 | ₩75,170 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩75,517 | ₩75,678 | ₩74,525 | ₩74,619 | -1.19% | 1.1만 |
|---|
| 2026.02.11 | ₩75,430 | ₩75,678 | ₩75,169 | ₩75,558 | +0.17% | 2.6만 |
|---|
| 2026.02.10 | ₩75,370 | ₩75,732 | ₩75,370 | ₩75,480 | +0.15% | 7.9천 |
|---|
| 2026.02.09 | ₩75,236 | ₩75,423 | ₩73,063 | ₩75,108 | -0.17% | 7.7천 |
|---|
| 2026.02.06 | ₩74,874 | ₩75,088 | ₩74,686 | ₩75,088 | +0.29% | 1.6만 |
|---|
| 2026.02.05 | ₩74,699 | ₩75,289 | ₩74,351 | ₩74,477 | -0.30% | 5.7만 |
|---|
| 2026.02.04 | ₩75,035 | ₩75,102 | ₩74,780 | ₩74,934 | -0.13% | 5.2만 |
|---|
| 2026.02.03 | ₩74,619 | ₩75,236 | ₩74,102 | ₩74,293 | -0.44% | 6.4만 |
|---|
| 2026.02.02 | ₩74,652 | ₩74,672 | ₩74,451 | ₩74,505 | -0.20% | 9.6천 |
|---|
| 2026.01.30 | ₩75,155 | ₩75,195 | ₩74,391 | ₩74,623 | -0.71% | 8.6천 |
|---|
| 2026.01.29 | ₩76,069 | ₩76,204 | ₩74,860 | ₩75,749 | -0.42% | 6.2만 |
|---|
| 2026.01.28 | ₩75,625 | ₩75,752 | ₩75,504 | ₩75,591 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩75,672 | ₩75,839 | ₩75,531 | ₩75,839 | +0.22% | 5.3천 |
|---|
| 2026.01.26 | ₩76,215 | ₩76,309 | ₩76,011 | ₩76,132 | -0.11% | 2.3만 |
|---|
| 2026.01.23 | ₩75,625 | ₩75,839 | ₩74,136 | ₩75,827 | +0.27% | 7.8천 |
|---|
| 2026.01.22 | ₩75,343 | ₩75,584 | ₩75,343 | ₩75,417 | +0.10% | 2.5만 |
|---|
| 2026.01.21 | ₩74,753 | ₩75,222 | ₩74,565 | ₩74,941 | +0.25% | 3.6천 |
|---|
| 2026.01.20 | ₩74,471 | ₩74,713 | ₩74,357 | ₩74,357 | -0.15% | 6.2천 |
|---|
| 2026.01.16 | ₩75,665 | ₩75,665 | ₩74,894 | ₩74,981 | -0.90% | 8천 |
|---|
| 2026.01.15 | ₩74,874 | ₩75,263 | ₩74,874 | ₩75,263 | +0.52% | 3.8만 |
|---|
| 2026.01.14 | ₩75,423 | ₩75,423 | ₩74,915 | ₩75,202 | -0.29% | 1.9만 |
|---|
| 2026.01.13 | ₩75,464 | ₩75,464 | ₩74,713 | ₩74,773 | -0.92% | 1.4만 |
|---|
| 2026.01.12 | ₩75,410 | ₩75,504 | ₩75,356 | ₩75,469 | +0.08% | 4.5천 |
|---|
| 2026.01.09 | ₩75,731 | ₩75,804 | ₩75,504 | ₩75,637 | -0.12% | 4.7만 |
|---|
| 2026.01.08 | ₩75,343 | ₩75,457 | ₩75,263 | ₩75,457 | +0.15% | 1.7만 |
|---|
| 2026.01.07 | ₩75,370 | ₩75,531 | ₩74,927 | ₩74,994 | -0.50% | 1.8만 |
|---|
| 2026.01.06 | ₩75,279 | ₩75,625 | ₩75,142 | ₩75,491 | +0.28% | 1.9만 |
|---|
| 2026.01.05 | ₩73,948 | ₩75,267 | ₩73,948 | ₩74,993 | +1.41% | 1.6만 |
|---|
| 2026.01.02 | ₩73,693 | ₩73,836 | ₩73,452 | ₩73,750 | +0.08% | 9.3천 |
|---|
| 2025.12.31 | ₩74,270 | ₩74,565 | ₩73,613 | ₩73,762 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩74,284 | ₩74,686 | ₩74,284 | ₩74,474 | +0.26% | 2만 |
|---|
| 2025.12.29 | ₩74,136 | ₩74,351 | ₩74,136 | ₩74,348 | +0.29% | 8천 |
|---|
| 2025.12.26 | ₩74,257 | ₩74,565 | ₩74,257 | ₩74,478 | +0.30% | 5.9천 |
|---|
| 2025.12.24 | ₩73,921 | ₩74,398 | ₩73,921 | ₩74,329 | +0.55% | 1.6만 |
|---|
| 2025.12.23 | ₩73,787 | ₩74,060 | ₩73,774 | ₩74,060 | +0.37% | 3.5만 |
|---|
| 2025.12.22 | ₩73,358 | ₩73,975 | ₩73,358 | ₩73,860 | +0.68% | 1.7만 |
|---|
| 2025.12.19 | ₩73,479 | ₩73,606 | ₩73,264 | ₩73,353 | -0.17% | 1.6만 |
|---|
| 2025.12.18 | ₩73,680 | ₩73,680 | ₩72,835 | ₩73,019 | -0.90% | 4.4만 |
|---|
| 2025.12.17 | ₩73,318 | ₩73,318 | ₩72,795 | ₩72,959 | -0.49% | 3.7만 |
|---|
| 2025.12.16 | ₩73,358 | ₩73,445 | ₩72,735 | ₩73,001 | -0.49% | 8.1만 |
|---|
| 2025.12.15 | ₩73,506 | ₩73,680 | ₩73,077 | ₩73,512 | +0.01% | 1.4만 |
|---|
| 2025.12.12 | ₩73,814 | ₩73,814 | ₩73,184 | ₩73,296 | -0.70% | 5.6천 |
|---|
| 2025.12.11 | ₩72,326 | ₩73,358 | ₩72,326 | ₩73,260 | +1.29% | 2만 |
|---|
| 2025.12.10 | ₩72,044 | ₩72,889 | ₩72,030 | ₩72,824 | +1.08% | 1.4만 |
|---|
| 2025.12.09 | ₩72,473 | ₩72,560 | ₩72,326 | ₩72,326 | -0.20% | 3.6만 |
|---|
| 2025.12.08 | ₩72,446 | ₩72,500 | ₩72,296 | ₩72,296 | -0.21% | 1만 |
|---|
| 2025.12.05 | ₩72,812 | ₩72,812 | ₩72,446 | ₩72,580 | -0.32% | 1.5만 |
|---|
| 2025.12.04 | ₩72,606 | ₩72,606 | ₩72,138 | ₩72,473 | -0.18% | 1.1만 |
|---|
| 2025.12.03 | ₩72,312 | ₩72,862 | ₩72,312 | ₩72,433 | +0.17% | 1.8만 |
|---|
| 2025.12.02 | ₩72,721 | ₩72,721 | ₩72,245 | ₩72,496 | -0.31% | 1.1만 |
|---|
| 2025.12.01 | ₩73,278 | ₩73,278 | ₩72,603 | ₩72,603 | -0.92% | 6.4천 |
|---|
| 2025.11.28 | ₩72,983 | ₩73,385 | ₩72,929 | ₩73,292 | +0.42% | 2.3천 |
|---|
| 2025.11.26 | ₩72,634 | ₩73,117 | ₩72,634 | ₩73,093 | +0.63% | 9.6천 |
|---|
| 2025.11.25 | ₩71,534 | ₩72,647 | ₩71,534 | ₩72,634 | +1.54% | 1.1만 |
|---|
| 2025.11.24 | ₩71,226 | ₩71,723 | ₩71,226 | ₩71,679 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩70,582 | ₩71,623 | ₩70,488 | ₩71,428 | +1.20% | 3.7만 |
|---|
| 2025.11.20 | ₩71,762 | ₩71,762 | ₩70,394 | ₩70,472 | -1.80% | 3.3만 |
|---|
| 2025.11.19 | ₩71,373 | ₩71,373 | ₩70,730 | ₩70,933 | -0.62% | 1.9만 |
|---|
| 2025.11.18 | ₩71,092 | ₩71,534 | ₩70,931 | ₩71,242 | +0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩72,433 | ₩72,433 | ₩71,333 | ₩71,456 | -1.35% | 3.3만 |
|---|
| 2025.11.14 | ₩71,950 | ₩72,419 | ₩71,950 | ₩72,248 | +0.41% | 2.4만 |
|---|
| 2025.11.13 | ₩72,916 | ₩73,036 | ₩72,360 | ₩72,360 | -0.76% | 2.5천 |
|---|
| 2025.11.12 | ₩72,580 | ₩73,318 | ₩72,580 | ₩73,255 | +0.93% | 3.2천 |
|---|
| 2025.11.11 | ₩72,326 | ₩72,763 | ₩72,216 | ₩72,717 | +0.54% | 3.4만 |
|---|
| 2025.11.10 | ₩71,588 | ₩72,178 | ₩71,125 | ₩71,883 | +0.41% | 3.8만 |
|---|
| 2025.11.07 | ₩71,481 | ₩72,178 | ₩70,093 | ₩71,579 | +0.14% | 9.7만 |
|---|
| 2025.11.06 | ₩71,521 | ₩71,923 | ₩71,226 | ₩71,615 | +0.13% | 5.2만 |
|---|
| 2025.11.05 | ₩71,896 | ₩72,406 | ₩71,896 | ₩72,128 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩71,239 | ₩72,098 | ₩71,239 | ₩72,096 | +1.20% | 1.6만 |
|---|
| 2025.11.03 | ₩72,500 | ₩72,500 | ₩71,977 | ₩72,427 | -0.10% | 1.7만 |
|---|
| 2025.10.31 | ₩71,762 | ₩72,889 | ₩71,762 | ₩72,851 | +1.52% | 7.9만 |
|---|
| 2025.10.30 | ₩72,393 | ₩73,018 | ₩72,366 | ₩72,430 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩73,479 | ₩73,479 | ₩71,072 | ₩72,694 | -1.07% | 8.7천 |
|---|
| 2025.10.28 | ₩74,766 | ₩75,142 | ₩74,552 | ₩74,676 | -0.12% | 3.2천 |
|---|
| 2025.10.27 | ₩74,981 | ₩75,142 | ₩74,900 | ₩75,072 | +0.12% | 1.3만 |
|---|
| 2025.10.24 | ₩75,008 | ₩75,209 | ₩74,981 | ₩75,051 | +0.06% | 2만 |
|---|
| 2025.10.23 | ₩75,048 | ₩75,209 | ₩74,592 | ₩75,004 | -0.06% | 1.8만 |
|---|
| 2025.10.22 | ₩74,994 | ₩75,209 | ₩74,766 | ₩74,957 | -0.05% | 1.2만 |
|---|
| 2025.10.21 | ₩74,565 | ₩75,155 | ₩74,538 | ₩75,012 | +0.60% | 11만 |
|---|
| 2025.10.20 | ₩74,659 | ₩75,140 | ₩74,659 | ₩75,039 | +0.51% | 1.3만 |
|---|
| 2025.10.17 | ₩74,337 | ₩74,686 | ₩74,216 | ₩74,662 | +0.44% | 1.5만 |
|---|
| 2025.10.16 | ₩75,061 | ₩75,316 | ₩74,444 | ₩74,481 | -0.77% | 8.5천 |
|---|
| 2025.10.15 | ₩75,665 | ₩75,665 | ₩74,666 | ₩75,061 | -0.80% | 1.2만 |
|---|
| 2025.10.14 | ₩74,444 | ₩75,464 | ₩74,444 | ₩75,280 | +1.12% | 2.5만 |
|---|
| 2025.10.13 | ₩74,404 | ₩75,209 | ₩74,404 | ₩75,033 | +0.85% | 2.9만 |
|---|
| 2025.10.10 | ₩75,571 | ₩75,853 | ₩74,337 | ₩74,410 | -1.54% | 1.3만 |
|---|