시장 데이터를 불러오는 중
전체 종목
Liberty One Tactical Income ETF 과거 주가
Liberty One Tactical Income ETF · LOTI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty One Tactical Income ETF · LOTI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,224 | ₩34,264 | ₩34,224 | ₩34,264 | +0.12% | 400 |
| 2026.10.08 | ₩34,197 | ₩34,238 | ₩34,063 | ₩34,217 | +0.06% | 3.6천 |
| 2026.10.07 | ₩34,103 | ₩34,184 | ₩34,085 | ₩34,085 | -0.06% | 2.6천 |
| 2026.10.06 | ₩33,996 | ₩34,077 | ₩33,996 | ₩34,063 | +0.20% | 700 |
| 2026.10.05 | ₩33,835 | ₩33,916 | ₩33,835 | ₩33,889 | +0.16% | 1.3천 |
| 2026.10.02 | ₩33,835 | ₩33,862 | ₩33,755 | ₩33,814 | -0.06% | 5.3천 |
| 2026.10.01 | ₩33,822 | ₩33,822 | ₩33,768 | ₩33,792 | -0.09% | 3.4천 |
| 2026.09.30 | ₩33,969 | ₩33,969 | ₩33,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,795 |
| -0.51% |
| 6.7천 |
| 2026.09.29 | ₩33,916 | ₩34,023 | ₩33,916 | ₩33,995 | +0.23% | 1.8만 |
|---|
| 2026.09.28 | ₩33,983 | ₩34,036 | ₩33,983 | ₩33,993 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩34,063 | ₩34,101 | ₩34,030 | ₩34,101 | +0.11% | 5천 |
|---|
| 2026.09.24 | ₩34,157 | ₩34,157 | ₩34,050 | ₩34,069 | -0.26% | 3.1천 |
|---|
| 2026.09.23 | ₩34,117 | ₩34,117 | ₩34,063 | ₩34,097 | -0.06% | 4.3천 |
|---|
| 2026.09.22 | ₩34,546 | ₩34,546 | ₩34,385 | ₩34,396 | -0.43% | 3.6천 |
|---|
| 2026.09.21 | ₩34,492 | ₩34,506 | ₩34,466 | ₩34,466 | -0.08% | 3.2천 |
|---|
| 2026.09.18 | ₩34,412 | ₩34,492 | ₩34,412 | ₩34,420 | +0.02% | 4.3천 |
|---|
| 2026.09.17 | ₩34,613 | ₩34,653 | ₩34,613 | ₩34,633 | +0.06% | 6.6천 |
|---|
| 2026.09.16 | ₩34,703 | ₩34,703 | ₩34,519 | ₩34,519 | -0.53% | 2.2천 |
|---|
| 2026.09.15 | ₩34,653 | ₩34,653 | ₩34,632 | ₩34,632 | -0.06% | 400 |
|---|
| 2026.09.14 | ₩34,707 | ₩34,787 | ₩34,707 | ₩34,750 | +0.12% | 2.8만 |
|---|
| 2026.09.11 | ₩34,693 | ₩34,720 | ₩34,601 | ₩34,601 | -0.27% | 7.8천 |
|---|
| 2026.09.10 | ₩34,586 | ₩34,600 | ₩34,581 | ₩34,581 | -0.02% | 4.6천 |
|---|
| 2026.09.09 | ₩34,828 | ₩34,828 | ₩34,731 | ₩34,731 | -0.28% | 2.3만 |
|---|
| 2026.09.08 | ₩34,921 | ₩34,962 | ₩34,908 | ₩34,908 | -0.04% | 6.5천 |
|---|
| 2026.09.04 | ₩35,042 | ₩35,042 | ₩35,026 | ₩35,026 | -0.05% | 2.6천 |
|---|
| 2026.09.03 | ₩35,116 | ₩35,243 | ₩35,116 | ₩35,196 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,056 | ₩35,096 | ₩35,056 | ₩35,061 | +0.02% | 6.6천 |
|---|
| 2026.09.01 | ₩35,042 | ₩35,042 | ₩35,002 | ₩35,022 | -0.06% | 3.3천 |
|---|
| 2026.08.31 | ₩35,029 | ₩35,029 | ₩35,015 | ₩35,015 | -0.04% | 3.7천 |
|---|
| 2026.08.28 | ₩35,056 | ₩35,093 | ₩35,056 | ₩35,093 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩35,082 | ₩35,096 | ₩35,082 | ₩35,096 | +0.04% | 1천 |
|---|
| 2026.08.26 | ₩35,270 | ₩35,297 | ₩35,265 | ₩35,265 | -0.02% | 2.4천 |
|---|
| 2026.08.25 | ₩35,284 | ₩35,324 | ₩35,284 | ₩35,310 | +0.08% | 1천 |
|---|
| 2026.08.24 | ₩35,270 | ₩35,310 | ₩35,243 | ₩35,294 | +0.07% | 2.1천 |
|---|
| 2026.08.21 | ₩35,096 | ₩35,149 | ₩35,082 | ₩35,109 | +0.04% | 9.4천 |
|---|
| 2026.08.20 | ₩35,124 | ₩35,124 | ₩35,088 | ₩35,088 | -0.10% | 300 |
|---|
| 2026.08.19 | ₩35,431 | ₩35,431 | ₩35,297 | ₩35,297 | -0.38% | 2.2천 |
|---|
| 2026.08.18 | ₩35,216 | ₩35,216 | ₩35,179 | ₩35,179 | -0.11% | 5천 |
|---|
| 2026.08.17 | ₩35,082 | ₩35,082 | ₩35,009 | ₩35,009 | -0.21% | 1.8천 |
|---|
| 2026.08.14 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,351 | ₩35,351 | ₩35,257 | ₩35,270 | -0.23% | 3.4천 |
|---|
| 2026.08.12 | ₩35,216 | ₩35,230 | ₩35,182 | ₩35,182 | -0.10% | 4.1천 |
|---|
| 2026.08.11 | ₩35,270 | ₩35,270 | ₩35,166 | ₩35,166 | -0.30% | 1.6만 |
|---|
| 2026.08.10 | ₩35,136 | ₩35,176 | ₩35,136 | ₩35,176 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩35,257 | ₩35,270 | ₩35,242 | ₩35,242 | -0.04% | 3.7천 |
|---|
| 2026.08.06 | ₩35,243 | ₩35,243 | ₩35,123 | ₩35,210 | -0.10% | 5.5천 |
|---|
| 2026.08.05 | ₩35,109 | ₩35,141 | ₩35,109 | ₩35,141 | +0.09% | 5천 |
|---|
| 2026.08.04 | ₩35,109 | ₩35,143 | ₩35,082 | ₩35,141 | +0.09% | 2.7천 |
|---|
| 2026.08.03 | ₩35,002 | ₩35,035 | ₩35,002 | ₩35,035 | +0.10% | 500 |
|---|
| 2026.07.31 | ₩34,828 | ₩34,982 | ₩34,828 | ₩34,982 | +0.44% | 500 |
|---|
| 2026.07.30 | ₩34,908 | ₩34,948 | ₩34,908 | ₩34,928 | +0.06% | 1.6천 |
|---|
| 2026.07.29 | ₩35,230 | ₩35,284 | ₩35,119 | ₩35,119 | -0.32% | 1만 |
|---|
| 2026.07.28 | ₩35,512 | ₩35,512 | ₩35,364 | ₩35,367 | -0.41% | 1.3만 |
|---|
| 2026.07.27 | ₩35,082 | ₩35,190 | ₩35,082 | ₩35,104 | +0.06% | 1만 |
|---|
| 2026.07.24 | ₩34,948 | ₩34,982 | ₩34,935 | ₩34,982 | +0.10% | 3천 |
|---|
| 2026.07.23 | ₩34,761 | ₩34,810 | ₩34,761 | ₩34,810 | +0.14% | 1.8천 |
|---|
| 2026.07.22 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,877 | -0.20% | 6.2천 |
|---|
| 2026.07.21 | ₩34,828 | ₩34,845 | ₩34,787 | ₩34,845 | +0.05% | 7.9천 |
|---|
| 2026.07.20 | ₩35,056 | ₩35,056 | ₩34,924 | ₩34,924 | -0.37% | 4천 |
|---|
| 2026.07.17 | ₩35,109 | ₩35,109 | ₩35,038 | ₩35,038 | -0.20% | 800 |
|---|
| 2026.07.16 | ₩35,190 | ₩35,196 | ₩35,190 | ₩35,196 | +0.02% | 400 |
|---|
| 2026.07.15 | ₩35,096 | ₩35,096 | ₩34,936 | ₩34,936 | -0.45% | 2.2천 |
|---|
| 2026.07.14 | ₩35,069 | ₩35,090 | ₩35,056 | ₩35,090 | +0.06% | 3.2천 |
|---|
| 2026.07.13 | ₩35,216 | ₩35,216 | ₩35,190 | ₩35,195 | -0.06% | 5.2천 |
|---|
| 2026.07.10 | ₩35,203 | ₩35,203 | ₩35,136 | ₩35,174 | -0.08% | 2천 |
|---|
| 2026.07.09 | ₩35,176 | ₩35,176 | ₩35,170 | ₩35,170 | -0.02% | 400 |
|---|
| 2026.07.08 | ₩35,324 | ₩35,337 | ₩35,257 | ₩35,261 | -0.18% | 1.8천 |
|---|
| 2026.07.07 | ₩35,525 | ₩35,525 | ₩35,431 | ₩35,431 | -0.26% | 6.6천 |
|---|
| 2026.07.06 | ₩35,270 | ₩35,270 | ₩35,136 | ₩35,219 | -0.14% | 6.5천 |
|---|
| 2026.07.02 | ₩35,216 | ₩35,309 | ₩35,216 | ₩35,309 | +0.26% | 4.3천 |
|---|
| 2026.07.01 | ₩34,875 | ₩34,968 | ₩34,875 | ₩34,940 | +0.19% | 3.5천 |
|---|
| 2026.06.30 | ₩34,908 | ₩35,015 | ₩34,893 | ₩34,893 | -0.04% | 4.6천 |
|---|
| 2026.06.29 | ₩34,975 | ₩35,034 | ₩34,975 | ₩35,034 | +0.17% | 3.7천 |
|---|
| 2026.06.26 | ₩35,002 | ₩35,034 | ₩35,002 | ₩35,034 | +0.09% | 9.8천 |
|---|
| 2026.06.25 | ₩34,821 | ₩34,908 | ₩34,714 | ₩34,724 | -0.28% | 1.4만 |
|---|
| 2026.06.24 | ₩34,707 | ₩34,787 | ₩34,707 | ₩34,736 | +0.09% | 9.9천 |
|---|
| 2026.06.23 | ₩34,546 | ₩34,573 | ₩34,519 | ₩34,557 | +0.03% | 1.2만 |
|---|
| 2026.06.22 | ₩34,492 | ₩34,492 | ₩34,343 | ₩34,343 | -0.43% | 9.2천 |
|---|
| 2026.06.18 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,828 | ₩34,841 | ₩34,673 | ₩34,676 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩34,921 | ₩34,948 | ₩34,921 | ₩34,938 | +0.05% | 3.6천 |
|---|
| 2026.06.15 | ₩34,908 | ₩34,908 | ₩34,879 | ₩34,879 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩34,841 | ₩34,861 | ₩34,828 | ₩34,857 | +0.05% | 2.4천 |
|---|
| 2026.06.11 | ₩34,801 | ₩34,809 | ₩34,794 | ₩34,809 | +0.02% | 1.8천 |
|---|
| 2026.06.10 | ₩34,787 | ₩34,787 | ₩34,716 | ₩34,716 | -0.20% | 2.1천 |
|---|
| 2026.06.09 | ₩34,573 | ₩34,695 | ₩34,573 | ₩34,695 | +0.35% | 900 |
|---|
| 2026.06.08 | ₩34,506 | ₩34,506 | ₩34,412 | ₩34,470 | -0.10% | 7.2천 |
|---|
| 2026.06.05 | ₩34,667 | ₩34,680 | ₩34,608 | ₩34,608 | -0.17% | 400 |
|---|
| 2026.06.04 | ₩34,466 | ₩34,533 | ₩34,466 | ₩34,515 | +0.14% | 2.1만 |
|---|
| 2026.06.03 | ₩34,519 | ₩34,533 | ₩34,411 | ₩34,411 | -0.31% | 1.4만 |
|---|
| 2026.06.02 | ₩34,425 | ₩34,479 | ₩34,412 | ₩34,451 | +0.07% | 3.2천 |
|---|
| 2026.06.01 | ₩34,452 | ₩34,452 | ₩34,429 | ₩34,429 | -0.07% | 1.7천 |
|---|
| 2026.05.29 | ₩34,693 | ₩34,693 | ₩34,600 | ₩34,621 | -0.21% | 1.9천 |
|---|
| 2026.05.28 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,693 | ₩34,720 | ₩34,680 | ₩34,683 | -0.03% | 6.6천 |
|---|
| 2026.05.22 | ₩35,069 | ₩35,069 | ₩34,680 | ₩34,740 | -0.94% | 1.5만 |
|---|
| 2026.05.21 | ₩34,533 | ₩34,653 | ₩34,533 | ₩34,628 | +0.28% | 2.5천 |
|---|
| 2026.05.20 | ₩34,519 | ₩34,600 | ₩34,519 | ₩34,574 | +0.16% | 1.7천 |
|---|
| 2026.05.19 | ₩34,559 | ₩34,626 | ₩34,542 | ₩34,542 | -0.05% | 8천 |
|---|
| 2026.05.18 | ₩34,439 | ₩34,600 | ₩34,439 | ₩34,579 | +0.41% | 8천 |
|---|
| 2026.05.15 | ₩34,613 | ₩34,613 | ₩34,392 | ₩34,392 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩34,626 | ₩34,675 | ₩34,626 | ₩34,675 | +0.14% | 3.1천 |
|---|
| 2026.05.13 | ₩34,439 | ₩34,573 | ₩34,439 | ₩34,553 | +0.33% | 6.5천 |
|---|
| 2026.05.12 | ₩34,398 | ₩34,559 | ₩34,398 | ₩34,526 | +0.37% | 9.1천 |
|---|
| 2026.05.11 | ₩34,492 | ₩34,492 | ₩34,385 | ₩34,429 | -0.18% | 3천 |
|---|
| 2026.05.08 | ₩34,559 | ₩34,559 | ₩34,444 | ₩34,444 | -0.33% | 3.4천 |
|---|
| 2026.05.07 | ₩34,653 | ₩34,653 | ₩34,549 | ₩34,549 | -0.30% | 4천 |
|---|
| 2026.05.06 | ₩34,626 | ₩34,672 | ₩34,586 | ₩34,672 | +0.13% | 6.5천 |
|---|
| 2026.05.05 | ₩34,667 | ₩34,720 | ₩34,653 | ₩34,675 | +0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩34,693 | ₩34,787 | ₩34,626 | ₩34,652 | -0.12% | 4.1천 |
|---|
| 2026.05.01 | ₩34,828 | ₩34,828 | ₩34,761 | ₩34,767 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩34,640 | ₩34,801 | ₩34,640 | ₩34,783 | +0.41% | 7.5천 |
|---|
| 2026.04.29 | ₩34,585 | ₩34,585 | ₩34,445 | ₩34,467 | -0.34% | 5.2천 |
|---|
| 2026.04.28 | ₩34,533 | ₩34,549 | ₩34,533 | ₩34,549 | +0.05% | 2.4천 |
|---|
| 2026.04.27 | ₩34,506 | ₩34,506 | ₩34,427 | ₩34,427 | -0.23% | 300 |
|---|
| 2026.04.24 | ₩34,586 | ₩34,586 | ₩34,533 | ₩34,567 | -0.05% | 4.2천 |
|---|
| 2026.04.23 | ₩34,680 | ₩34,720 | ₩34,640 | ₩34,708 | +0.08% | 4.6천 |
|---|
| 2026.04.22 | ₩34,546 | ₩34,553 | ₩34,466 | ₩34,504 | -0.12% | 3천 |
|---|
| 2026.04.21 | ₩34,613 | ₩34,613 | ₩34,506 | ₩34,506 | -0.31% | 3.9천 |
|---|
| 2026.04.20 | ₩34,828 | ₩34,828 | ₩34,727 | ₩34,727 | -0.29% | 6천 |
|---|
| 2026.04.17 | ₩34,841 | ₩34,895 | ₩34,841 | ₩34,883 | +0.12% | 6.9천 |
|---|
| 2026.04.16 | ₩34,814 | ₩34,816 | ₩34,734 | ₩34,774 | -0.12% | 2.2천 |
|---|
| 2026.04.15 | ₩34,707 | ₩34,761 | ₩34,707 | ₩34,750 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩34,653 | ₩34,801 | ₩34,653 | ₩34,774 | +0.35% | 5.4천 |
|---|
| 2026.04.13 | ₩34,680 | ₩34,707 | ₩34,613 | ₩34,707 | +0.08% | 4.9천 |
|---|
| 2026.04.10 | ₩34,814 | ₩34,814 | ₩34,693 | ₩34,707 | -0.31% | 6천 |
|---|
| 2026.04.09 | ₩34,801 | ₩34,921 | ₩34,801 | ₩34,883 | +0.24% | 1.2천 |
|---|
| 2026.04.08 | ₩34,626 | ₩34,787 | ₩34,626 | ₩34,769 | +0.41% | 4.2천 |
|---|
| 2026.04.07 | ₩34,492 | ₩34,559 | ₩34,492 | ₩34,543 | +0.15% | 1.4만 |
|---|
| 2026.04.06 | ₩34,506 | ₩34,519 | ₩34,492 | ₩34,499 | -0.02% | 4.4만 |
|---|
| 2026.04.02 | ₩34,439 | ₩34,559 | ₩34,439 | ₩34,545 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩34,358 | ₩34,439 | ₩34,358 | ₩34,411 | +0.15% | 7.8천 |
|---|
| 2026.03.31 | ₩34,117 | ₩34,331 | ₩34,117 | ₩34,311 | +0.57% | 2.5만 |
|---|
| 2026.03.30 | ₩34,117 | ₩34,117 | ₩33,983 | ₩34,035 | -0.24% | 4.9천 |
|---|
| 2026.03.27 | ₩33,976 | ₩33,976 | ₩33,869 | ₩33,869 | -0.32% | 500 |
|---|
| 2026.03.26 | ₩34,030 | ₩34,036 | ₩33,977 | ₩33,977 | -0.15% | 8.6천 |
|---|
| 2026.03.25 | ₩34,130 | ₩34,224 | ₩34,130 | ₩34,174 | +0.13% | 10.1만 |
|---|
| 2026.03.24 | ₩34,063 | ₩34,157 | ₩34,018 | ₩34,018 | -0.13% | 1.4만 |
|---|
| 2026.03.23 | ₩34,170 | ₩34,224 | ₩34,113 | ₩34,113 | -0.17% | 11만 |
|---|
| 2026.03.20 | ₩34,345 | ₩34,345 | ₩34,056 | ₩34,058 | -0.84% | 1.9만 |
|---|
| 2026.03.19 | ₩34,586 | ₩34,895 | ₩34,546 | ₩34,557 | -0.09% | 1.5만 |
|---|
| 2026.03.18 | ₩34,828 | ₩34,828 | ₩34,579 | ₩34,579 | -0.71% | 1.3천 |
|---|
| 2026.03.17 | ₩35,019 | ₩35,019 | ₩34,908 | ₩34,908 | -0.32% | 9.6천 |
|---|
| 2026.03.16 | ₩35,002 | ₩35,015 | ₩34,975 | ₩34,983 | -0.05% | 1.3만 |
|---|
| 2026.03.13 | ₩35,042 | ₩35,042 | ₩34,875 | ₩34,885 | -0.45% | 9.1천 |
|---|
| 2026.03.12 | ₩34,989 | ₩34,989 | ₩34,889 | ₩34,889 | -0.28% | 3.4천 |
|---|
| 2026.03.11 | ₩35,069 | ₩35,069 | ₩34,895 | ₩34,928 | -0.40% | 5.1천 |
|---|
| 2026.03.10 | ₩35,190 | ₩35,203 | ₩35,069 | ₩35,069 | -0.34% | 1.1만 |
|---|
| 2026.03.09 | ₩35,123 | ₩35,241 | ₩35,123 | ₩35,241 | +0.34% | 4.9천 |
|---|
| 2026.03.06 | ₩35,056 | ₩35,176 | ₩35,056 | ₩35,153 | +0.28% | 2.5천 |
|---|
| 2026.03.05 | ₩35,324 | ₩35,324 | ₩35,082 | ₩35,184 | -0.39% | 9.9천 |
|---|
| 2026.03.04 | ₩35,458 | ₩35,458 | ₩35,310 | ₩35,329 | -0.36% | 7.2천 |
|---|
| 2026.03.03 | ₩35,391 | ₩35,391 | ₩35,381 | ₩35,381 | -0.03% | 600 |
|---|
| 2026.03.02 | ₩35,498 | ₩35,552 | ₩35,485 | ₩35,516 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩35,351 | ₩35,529 | ₩35,351 | ₩35,529 | +0.50% | 4.8천 |
|---|
| 2026.02.26 | ₩35,216 | ₩35,230 | ₩35,062 | ₩35,203 | -0.04% | 6.8천 |
|---|
| 2026.02.25 | ₩35,243 | ₩35,257 | ₩35,163 | ₩35,241 | -0.01% | 6.1천 |
|---|
| 2026.02.24 | ₩35,176 | ₩35,284 | ₩35,176 | ₩35,277 | +0.29% | 1.6천 |
|---|
| 2026.02.23 | ₩35,230 | ₩35,284 | ₩35,230 | ₩35,266 | +0.10% | 7.9천 |
|---|
| 2026.02.20 | ₩35,149 | ₩35,176 | ₩35,082 | ₩35,156 | +0.02% | 1.7만 |
|---|
| 2026.02.19 | ₩35,096 | ₩35,136 | ₩35,096 | ₩35,129 | +0.10% | 4.4천 |
|---|
| 2026.02.18 | ₩35,049 | ₩35,076 | ₩35,015 | ₩35,076 | +0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩35,284 | ₩35,284 | ₩35,219 | ₩35,219 | -0.18% | 3.8만 |
|---|
| 2026.02.13 | ₩35,149 | ₩35,263 | ₩35,149 | ₩35,215 | +0.19% | 8.1천 |
|---|
| 2026.02.12 | ₩35,284 | ₩35,284 | ₩35,145 | ₩35,145 | -0.39% | 500 |
|---|
| 2026.02.11 | ₩34,975 | ₩35,109 | ₩34,962 | ₩35,089 | +0.33% | 5.5천 |
|---|
| 2026.02.10 | ₩35,002 | ₩35,029 | ₩34,942 | ₩34,942 | -0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩34,989 | ₩35,002 | ₩34,975 | ₩34,995 | +0.02% | 4천 |
|---|
| 2026.02.06 | ₩34,908 | ₩34,962 | ₩34,901 | ₩34,962 | +0.15% | 600 |
|---|
| 2026.02.05 | ₩34,868 | ₩34,868 | ₩34,791 | ₩34,807 | -0.17% | 7.5천 |
|---|
| 2026.02.04 | ₩34,667 | ₩34,761 | ₩34,667 | ₩34,700 | +0.10% | 4.9천 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,586 | ₩34,492 | ₩34,546 | -0.12% | 2.1만 |
|---|
| 2026.02.02 | ₩34,439 | ₩34,506 | ₩34,439 | ₩34,452 | +0.04% | 8.7천 |
|---|
| 2026.01.30 | ₩34,238 | ₩34,445 | ₩34,238 | ₩34,445 | +0.61% | 4.9천 |
|---|
| 2026.01.29 | ₩34,345 | ₩34,345 | ₩34,195 | ₩34,195 | -0.44% | 1.1만 |
|---|
| 2026.01.28 | ₩34,291 | ₩34,317 | ₩34,224 | ₩34,258 | -0.10% | 8.2천 |
|---|
| 2026.01.27 | ₩34,197 | ₩34,302 | ₩34,197 | ₩34,292 | +0.28% | 700 |
|---|
| 2026.01.26 | ₩34,291 | ₩34,299 | ₩34,278 | ₩34,299 | +0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩34,117 | ₩34,219 | ₩34,117 | ₩34,219 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩34,170 | ₩34,211 | ₩34,103 | ₩34,110 | -0.18% | 9.1천 |
|---|
| 2026.01.21 | ₩33,996 | ₩34,103 | ₩33,942 | ₩34,079 | +0.24% | 2.1만 |
|---|
| 2026.01.20 | ₩33,983 | ₩33,983 | ₩33,928 | ₩33,928 | -0.16% | 6.3만 |
|---|
| 2026.01.16 | ₩33,993 | ₩34,036 | ₩33,993 | ₩34,011 | +0.05% | 2.5만 |
|---|
| 2026.01.15 | ₩33,983 | ₩34,023 | ₩33,983 | ₩33,989 | +0.02% | 3.5만 |
|---|
| 2026.01.14 | ₩33,976 | ₩34,036 | ₩33,976 | ₩34,026 | +0.15% | 7.9천 |
|---|
| 2026.01.13 | ₩33,822 | ₩33,849 | ₩33,795 | ₩33,837 | +0.04% | 5.8천 |
|---|
| 2026.01.12 | ₩33,768 | ₩33,808 | ₩33,728 | ₩33,743 | -0.08% | 2.8만 |
|---|
| 2026.01.09 | ₩33,728 | ₩33,768 | ₩33,716 | ₩33,716 | -0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩33,669 | ₩33,701 | ₩33,669 | ₩33,694 | +0.08% | 600 |
|---|
| 2026.01.07 | ₩33,668 | ₩33,668 | ₩33,591 | ₩33,591 | -0.23% | 3.7천 |
|---|
| 2026.01.06 | ₩33,701 | ₩33,714 | ₩33,647 | ₩33,681 | -0.06% | 1.2만 |
|---|
| 2026.01.05 | ₩33,520 | ₩33,688 | ₩33,520 | ₩33,647 | +0.38% | 5.6만 |
|---|
| 2026.01.02 | ₩33,755 | ₩33,755 | ₩33,714 | ₩33,724 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩33,969 | ₩33,971 | ₩33,768 | ₩33,827 | -0.42% | 5.7만 |
|---|
| 2025.12.30 | ₩33,889 | ₩33,942 | ₩33,875 | ₩33,901 | +0.04% | 1.9만 |
|---|
| 2025.12.29 | ₩33,889 | ₩33,929 | ₩33,862 | ₩33,886 | -0.01% | 4.3만 |
|---|
| 2025.12.26 | ₩33,849 | ₩33,873 | ₩33,849 | ₩33,873 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩33,877 | ₩33,973 | ₩33,877 | ₩33,973 | +0.29% | 3.9천 |
|---|
| 2025.12.23 | ₩33,835 | ₩33,889 | ₩33,808 | ₩33,847 | +0.04% | 8.9만 |
|---|
| 2025.12.22 | ₩33,862 | ₩33,865 | ₩33,862 | ₩33,865 | +0.01% | 9.3만 |
|---|
| 2025.12.19 | ₩33,875 | ₩33,902 | ₩33,842 | ₩33,842 | -0.10% | 11.7만 |
|---|
| 2025.12.18 | ₩33,728 | ₩34,211 | ₩33,728 | ₩34,106 | +1.12% | 2.7만 |
|---|
| 2025.12.17 | ₩34,036 | ₩34,130 | ₩34,036 | ₩34,085 | +0.14% | 1.2만 |
|---|
| 2025.12.16 | ₩34,023 | ₩34,050 | ₩33,942 | ₩33,996 | -0.08% | 2.7만 |
|---|
| 2025.12.15 | ₩34,063 | ₩34,105 | ₩34,063 | ₩34,105 | +0.12% | 1.5만 |
|---|
| 2025.12.12 | ₩33,925 | ₩33,956 | ₩33,925 | ₩33,955 | +0.09% | 3.4천 |
|---|
| 2025.12.11 | ₩33,916 | ₩33,916 | ₩33,869 | ₩33,869 | -0.14% | 1.5만 |
|---|
| 2025.12.10 | ₩33,647 | ₩33,768 | ₩33,647 | ₩33,753 | +0.31% | 4.1만 |
|---|
| 2025.12.09 | ₩33,688 | ₩33,690 | ₩33,688 | ₩33,690 | +0.01% | 400 |
|---|
| 2025.12.08 | ₩33,849 | ₩33,849 | ₩33,795 | ₩33,795 | -0.16% | 4.5천 |
|---|
| 2025.12.05 | ₩33,965 | ₩33,983 | ₩33,937 | ₩33,937 | -0.08% | 2.2천 |
|---|
| 2025.12.04 | ₩34,063 | ₩34,063 | ₩33,956 | ₩33,997 | -0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩34,170 | ₩34,197 | ₩34,150 | ₩34,150 | -0.06% | 3.4천 |
|---|
| 2025.12.02 | ₩34,130 | ₩34,144 | ₩34,117 | ₩34,130 | 0.00% | 1.8만 |
|---|
| 2025.12.01 | ₩34,291 | ₩34,291 | ₩34,231 | ₩34,231 | -0.18% | 13.3만 |
|---|
| 2025.11.28 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,519 | ₩34,533 | ₩34,479 | ₩34,506 | -0.04% | 3천 |
|---|
| 2025.11.25 | ₩34,358 | ₩34,398 | ₩34,331 | ₩34,373 | +0.04% | 5.6천 |
|---|
| 2025.11.24 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,238 | ₩34,278 | ₩34,217 | ₩34,217 | -0.06% | 2.3만 |
|---|
| 2025.11.20 | ₩34,027 | ₩34,027 | ₩33,996 | ₩34,000 | -0.08% | 400 |
|---|
| 2025.11.19 | ₩33,996 | ₩34,115 | ₩33,996 | ₩34,032 | +0.11% | 2.5만 |
|---|
| 2025.11.18 | ₩34,050 | ₩34,103 | ₩34,050 | ₩34,085 | +0.10% | 2.4만 |
|---|
| 2025.11.17 | ₩34,077 | ₩34,077 | ₩34,023 | ₩34,030 | -0.14% | 8.3천 |
|---|
| 2025.11.14 | ₩33,983 | ₩34,117 | ₩33,983 | ₩34,023 | +0.12% | 1.2만 |
|---|
| 2025.11.13 | ₩34,211 | ₩34,211 | ₩34,083 | ₩34,083 | -0.37% | 3.4천 |
|---|
| 2025.11.12 | ₩34,157 | ₩34,164 | ₩34,130 | ₩34,164 | +0.02% | 5천 |
|---|
| 2025.11.11 | ₩34,103 | ₩34,115 | ₩34,093 | ₩34,115 | +0.04% | 1.4만 |
|---|
| 2025.11.10 | ₩33,818 | ₩33,861 | ₩33,818 | ₩33,861 | +0.13% | 3.2만 |
|---|
| 2025.11.07 | ₩33,808 | ₩33,866 | ₩33,803 | ₩33,866 | +0.17% | 2.2만 |
|---|
| 2025.11.06 | ₩33,790 | ₩33,795 | ₩33,767 | ₩33,767 | -0.07% | 6.3천 |
|---|
| 2025.11.05 | ₩33,835 | ₩33,835 | ₩33,749 | ₩33,749 | -0.25% | 10.6만 |
|---|
| 2025.11.04 | ₩33,768 | ₩33,795 | ₩33,755 | ₩33,772 | +0.01% | 9.8만 |
|---|
| 2025.11.03 | ₩33,634 | ₩33,709 | ₩33,634 | ₩33,709 | +0.22% | 6.8천 |
|---|
| 2025.10.31 | ₩33,808 | ₩33,826 | ₩33,808 | ₩33,826 | +0.05% | 4.7만 |
|---|
| 2025.10.30 | ₩33,929 | ₩33,956 | ₩33,889 | ₩33,896 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩33,996 | ₩33,996 | ₩33,818 | ₩33,818 | -0.52% | 1.4만 |
|---|
| 2025.10.28 | ₩34,211 | ₩34,251 | ₩34,129 | ₩34,129 | -0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩34,224 | ₩34,305 | ₩34,224 | ₩34,305 | +0.24% | 1.8천 |
|---|
| 2025.10.24 | ₩34,224 | ₩34,224 | ₩34,207 | ₩34,207 | -0.05% | 4.6만 |
|---|
| 2025.10.23 | ₩34,224 | ₩34,224 | ₩34,137 | ₩34,137 | -0.25% | 5.8만 |
|---|
| 2025.10.22 | ₩34,318 | ₩34,318 | ₩34,274 | ₩34,274 | -0.13% | 13.3만 |
|---|
| 2025.10.21 | ₩34,224 | ₩34,244 | ₩34,224 | ₩34,244 | +0.06% | 6.5만 |
|---|
| 2025.10.20 | ₩34,271 | ₩34,284 | ₩34,271 | ₩34,284 | +0.04% | 400 |
|---|
| 2025.10.17 | ₩34,144 | ₩34,199 | ₩34,144 | ₩34,199 | +0.16% | 4만 |
|---|
| 2025.10.16 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|