시장 데이터를 불러오는 중
전체 종목
Madison Short Term Strategic Income ETF 과거 주가
Madison Short Term Strategic Income ETF · MSTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Madison Short Term Strategic Income ETF · MSTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,416 | ₩26,426 | ₩26,416 | ₩26,426 | +0.04% | 1.4천 |
| 2026.10.08 | ₩26,433 | ₩26,433 | ₩26,433 | ₩26,433 | 0.00% | 100 |
| 2026.10.07 | ₩26,340 | ₩26,400 | ₩26,340 | ₩26,400 | +0.23% | 2.2천 |
| 2026.10.06 | ₩26,353 | ₩26,393 | ₩26,353 | ₩26,386 | +0.13% | 2.4천 |
| 2026.10.05 | ₩26,326 | ₩26,340 | ₩26,326 | ₩26,340 | +0.05% | 200 |
| 2026.10.02 | ₩26,366 | ₩26,366 | ₩26,346 | ₩26,346 | -0.08% | 400 |
| 2026.10.01 | ₩26,373 | ₩26,373 | ₩26,373 | ₩26,373 | 0.00% | 100 |
| 2026.09.30 | ₩26,340 | ₩26,340 | ₩26,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,320 |
| -0.08% |
| 200 |
| 2026.09.29 | ₩26,233 | ₩26,320 | ₩26,233 | ₩26,320 | +0.33% | 2.9천 |
|---|
| 2026.09.28 | ₩26,300 | ₩26,306 | ₩26,140 | ₩26,306 | +0.03% | 4.4천 |
|---|
| 2026.09.25 | ₩26,493 | ₩26,493 | ₩26,493 | ₩26,493 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩26,460 | ₩26,460 | ₩26,460 | ₩26,460 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,567 | ₩26,567 | ₩26,514 | ₩26,514 | -0.20% | 1천 |
|---|
| 2026.09.22 | ₩26,633 | ₩26,640 | ₩26,580 | ₩26,640 | +0.03% | 1.8천 |
|---|
| 2026.09.21 | ₩26,620 | ₩26,713 | ₩26,553 | ₩26,633 | +0.05% | 800 |
|---|
| 2026.09.18 | ₩26,647 | ₩26,647 | ₩26,593 | ₩26,609 | -0.14% | 2.9천 |
|---|
| 2026.09.17 | ₩26,607 | ₩26,647 | ₩26,607 | ₩26,647 | +0.15% | 1.7천 |
|---|
| 2026.09.16 | ₩26,600 | ₩26,600 | ₩26,589 | ₩26,589 | -0.04% | 300 |
|---|
| 2026.09.15 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,620 | ₩26,620 | ₩26,617 | ₩26,617 | -0.01% | 1.4천 |
|---|
| 2026.09.11 | ₩26,633 | ₩26,640 | ₩26,633 | ₩26,640 | +0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩26,660 | ₩26,673 | ₩26,653 | ₩26,653 | -0.03% | 800 |
|---|
| 2026.09.09 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,773 | ₩26,773 | ₩26,773 | ₩26,773 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,800 | ₩26,820 | ₩26,787 | ₩26,787 | -0.05% | 1.5천 |
|---|
| 2026.09.02 | ₩26,753 | ₩26,753 | ₩26,753 | ₩26,753 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,753 | ₩26,753 | ₩26,753 | ₩26,753 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,793 | ₩26,793 | ₩26,793 | ₩26,793 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,793 | ₩26,800 | ₩26,753 | ₩26,800 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩26,840 | ₩26,840 | ₩26,840 | ₩26,840 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩26,927 | ₩26,953 | ₩26,927 | ₩26,953 | +0.10% | 1.1천 |
|---|
| 2026.08.25 | ₩26,953 | ₩26,960 | ₩26,913 | ₩26,960 | +0.02% | 700 |
|---|
| 2026.08.24 | ₩26,907 | ₩26,907 | ₩26,907 | ₩26,907 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩26,920 | ₩26,920 | ₩26,893 | ₩26,893 | -0.10% | 200 |
|---|
| 2026.08.20 | ₩26,907 | ₩26,907 | ₩26,907 | ₩26,907 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩26,933 | ₩26,933 | ₩26,933 | ₩26,933 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩26,940 | ₩26,980 | ₩26,927 | ₩26,927 | -0.05% | 1.2천 |
|---|
| 2026.08.17 | ₩26,967 | ₩26,967 | ₩26,860 | ₩26,920 | -0.17% | 1.5천 |
|---|
| 2026.08.14 | ₩27,007 | ₩27,007 | ₩26,913 | ₩26,917 | -0.33% | 400 |
|---|
| 2026.08.13 | ₩27,007 | ₩27,007 | ₩26,960 | ₩26,960 | -0.17% | 100 |
|---|
| 2026.08.12 | ₩26,967 | ₩26,967 | ₩26,920 | ₩26,920 | -0.17% | 800 |
|---|
| 2026.08.11 | ₩26,940 | ₩26,967 | ₩26,893 | ₩26,893 | -0.17% | 800 |
|---|
| 2026.08.10 | ₩26,927 | ₩26,927 | ₩26,880 | ₩26,880 | -0.17% | 1.8천 |
|---|
| 2026.08.07 | ₩26,927 | ₩26,927 | ₩26,927 | ₩26,927 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,900 | ₩26,915 | ₩26,900 | ₩26,915 | +0.05% | 300 |
|---|
| 2026.08.05 | ₩26,927 | ₩26,927 | ₩26,927 | ₩26,927 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,913 | ₩26,913 | ₩26,887 | ₩26,907 | -0.02% | 3.4천 |
|---|
| 2026.08.03 | ₩26,833 | ₩26,833 | ₩26,807 | ₩26,833 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩26,793 | ₩26,813 | ₩26,780 | ₩26,813 | +0.07% | 1천 |
|---|
| 2026.07.30 | ₩26,840 | ₩26,840 | ₩26,840 | ₩26,840 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,807 | ₩26,833 | ₩26,807 | ₩26,833 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩26,927 | ₩26,940 | ₩26,887 | ₩26,933 | +0.02% | 3.9천 |
|---|
| 2026.07.27 | ₩26,913 | ₩26,913 | ₩26,913 | ₩26,913 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,893 | ₩26,893 | ₩26,893 | ₩26,893 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,885 | ₩26,885 | ₩26,849 | ₩26,849 | -0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩26,913 | ₩26,920 | ₩26,913 | ₩26,920 | +0.02% | 100 |
|---|
| 2026.07.21 | ₩26,953 | ₩26,953 | ₩26,940 | ₩26,947 | -0.02% | 900 |
|---|
| 2026.07.20 | ₩26,967 | ₩26,973 | ₩26,940 | ₩26,973 | +0.02% | 3.9천 |
|---|
| 2026.07.17 | ₩27,000 | ₩27,000 | ₩27,000 | ₩27,000 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,967 | ₩26,987 | ₩26,876 | ₩26,987 | +0.07% | 3.4천 |
|---|
| 2026.07.15 | ₩26,993 | ₩26,993 | ₩26,993 | ₩26,993 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,940 | ₩26,947 | ₩26,940 | ₩26,947 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩26,927 | ₩26,940 | ₩26,873 | ₩26,920 | -0.02% | 1.1천 |
|---|
| 2026.07.10 | ₩26,967 | ₩26,993 | ₩26,967 | ₩26,967 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,940 | ₩26,953 | ₩26,940 | ₩26,953 | +0.05% | 500 |
|---|
| 2026.07.07 | ₩26,980 | ₩26,980 | ₩26,980 | ₩26,980 | 0.00% | 600 |
|---|
| 2026.07.06 | ₩27,027 | ₩27,027 | ₩27,027 | ₩27,027 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,007 | ₩27,007 | ₩27,007 | ₩27,007 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩26,980 | ₩27,073 | ₩26,927 | ₩26,993 | +0.05% | 3.5천 |
|---|
| 2026.06.30 | ₩27,020 | ₩27,020 | ₩27,008 | ₩27,008 | -0.04% | 200 |
|---|
| 2026.06.29 | ₩27,040 | ₩27,040 | ₩27,020 | ₩27,040 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩27,021 | ₩27,033 | ₩27,020 | ₩27,033 | +0.04% | 2.2천 |
|---|
| 2026.06.25 | ₩27,139 | ₩27,139 | ₩27,120 | ₩27,120 | -0.07% | 400 |
|---|
| 2026.06.24 | ₩27,087 | ₩27,093 | ₩27,020 | ₩27,093 | +0.02% | 1.5천 |
|---|
| 2026.06.23 | ₩27,067 | ₩27,067 | ₩27,060 | ₩27,060 | -0.02% | 300 |
|---|
| 2026.06.22 | ₩27,053 | ₩27,053 | ₩26,887 | ₩27,033 | -0.07% | 1.1만 |
|---|
| 2026.06.18 | ₩27,073 | ₩27,087 | ₩26,887 | ₩27,067 | -0.02% | 7.2천 |
|---|
| 2026.06.17 | ₩27,060 | ₩27,060 | ₩27,040 | ₩27,040 | -0.07% | 400 |
|---|
| 2026.06.16 | ₩27,100 | ₩27,101 | ₩27,073 | ₩27,080 | -0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩27,120 | ₩27,127 | ₩27,087 | ₩27,093 | -0.10% | 1.2천 |
|---|
| 2026.06.12 | ₩27,047 | ₩27,060 | ₩26,887 | ₩27,060 | +0.05% | 3.5천 |
|---|
| 2026.06.11 | ₩27,020 | ₩27,067 | ₩27,020 | ₩27,067 | +0.17% | 600 |
|---|
| 2026.06.10 | ₩27,013 | ₩27,013 | ₩27,013 | ₩27,013 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,993 | ₩27,013 | ₩26,993 | ₩27,013 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩26,993 | ₩26,993 | ₩26,927 | ₩26,987 | -0.02% | 700 |
|---|
| 2026.06.05 | ₩26,993 | ₩26,993 | ₩26,993 | ₩26,993 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩27,033 | ₩27,053 | ₩27,033 | ₩27,053 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩27,020 | ₩27,033 | ₩27,020 | ₩27,033 | +0.05% | 200 |
|---|
| 2026.06.02 | ₩27,047 | ₩27,067 | ₩27,047 | ₩27,067 | +0.07% | 500 |
|---|
| 2026.06.01 | ₩27,020 | ₩27,053 | ₩27,020 | ₩27,053 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩27,060 | ₩27,080 | ₩27,060 | ₩27,067 | +0.02% | 700 |
|---|
| 2026.05.28 | ₩27,020 | ₩27,053 | ₩27,020 | ₩27,053 | +0.12% | 500 |
|---|
| 2026.05.27 | ₩27,033 | ₩27,033 | ₩26,913 | ₩27,027 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩27,153 | ₩27,153 | ₩27,020 | ₩27,120 | -0.12% | 3.2천 |
|---|
| 2026.05.22 | ₩27,080 | ₩27,087 | ₩26,913 | ₩27,080 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩27,033 | ₩27,084 | ₩27,033 | ₩27,084 | +0.19% | 1.4천 |
|---|
| 2026.05.20 | ₩27,073 | ₩27,080 | ₩27,053 | ₩27,080 | +0.02% | 8.3천 |
|---|
| 2026.05.19 | ₩27,020 | ₩27,020 | ₩27,007 | ₩27,013 | -0.02% | 900 |
|---|
| 2026.05.18 | ₩27,067 | ₩27,072 | ₩27,047 | ₩27,060 | -0.02% | 1천 |
|---|
| 2026.05.15 | ₩27,047 | ₩27,087 | ₩27,047 | ₩27,067 | +0.07% | 1.1천 |
|---|
| 2026.05.14 | ₩27,140 | ₩27,140 | ₩27,127 | ₩27,140 | 0.00% | 1.3천 |
|---|
| 2026.05.13 | ₩27,140 | ₩27,153 | ₩27,113 | ₩27,133 | -0.02% | 5.1만 |
|---|
| 2026.05.12 | ₩27,140 | ₩27,153 | ₩27,140 | ₩27,147 | +0.02% | 700 |
|---|
| 2026.05.11 | ₩27,160 | ₩27,160 | ₩27,140 | ₩27,153 | -0.02% | 600 |
|---|
| 2026.05.08 | ₩27,173 | ₩27,193 | ₩27,169 | ₩27,173 | 0.00% | 1천 |
|---|
| 2026.05.07 | ₩27,220 | ₩27,220 | ₩27,173 | ₩27,173 | -0.17% | 300 |
|---|
| 2026.05.06 | ₩27,193 | ₩27,200 | ₩27,173 | ₩27,200 | +0.02% | 800 |
|---|
| 2026.05.05 | ₩27,140 | ₩27,140 | ₩27,127 | ₩27,127 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩27,140 | ₩27,140 | ₩27,107 | ₩27,107 | -0.12% | 300 |
|---|
| 2026.05.01 | ₩27,180 | ₩27,240 | ₩27,060 | ₩27,233 | +0.20% | 5.8만 |
|---|
| 2026.04.30 | ₩27,140 | ₩27,300 | ₩27,127 | ₩27,141 | +0.00% | 6.1천 |
|---|
| 2026.04.29 | ₩27,153 | ₩27,153 | ₩27,120 | ₩27,120 | -0.12% | 100 |
|---|
| 2026.04.28 | ₩27,180 | ₩27,180 | ₩27,173 | ₩27,173 | -0.02% | 100 |
|---|
| 2026.04.27 | ₩27,340 | ₩27,473 | ₩27,300 | ₩27,320 | -0.07% | 1.9만 |
|---|
| 2026.04.24 | ₩27,327 | ₩27,380 | ₩27,313 | ₩27,327 | 0.00% | 4.4천 |
|---|
| 2026.04.23 | ₩27,327 | ₩27,327 | ₩27,293 | ₩27,293 | -0.12% | 300 |
|---|
| 2026.04.22 | ₩27,300 | ₩27,320 | ₩27,300 | ₩27,320 | +0.07% | 10만 |
|---|
| 2026.04.21 | ₩27,327 | ₩27,327 | ₩27,280 | ₩27,280 | -0.17% | 3.1천 |
|---|
| 2026.04.20 | ₩27,313 | ₩27,340 | ₩27,313 | ₩27,333 | +0.07% | 2천 |
|---|
| 2026.04.17 | ₩27,353 | ₩27,420 | ₩27,333 | ₩27,333 | -0.07% | 1.4천 |
|---|
| 2026.04.16 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩27,293 | ₩27,293 | ₩27,293 | ₩27,293 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩27,353 | ₩27,353 | ₩27,273 | ₩27,287 | -0.24% | 10만 |
|---|
| 2026.04.13 | ₩27,367 | ₩27,367 | ₩27,340 | ₩27,347 | -0.07% | 500 |
|---|
| 2026.04.10 | ₩27,353 | ₩27,433 | ₩27,180 | ₩27,320 | -0.12% | 5.9천 |
|---|
| 2026.04.09 | ₩27,287 | ₩27,333 | ₩27,287 | ₩27,333 | +0.17% | 400 |
|---|
| 2026.04.08 | ₩27,327 | ₩27,327 | ₩27,300 | ₩27,300 | -0.10% | 300 |
|---|
| 2026.04.07 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩27,260 | ₩27,260 | ₩27,220 | ₩27,240 | -0.07% | 600 |
|---|
| 2026.04.02 | ₩27,213 | ₩27,213 | ₩27,213 | ₩27,213 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩27,155 | ₩27,193 | ₩27,155 | ₩27,167 | +0.04% | 400 |
|---|
| 2026.03.31 | ₩27,127 | ₩27,180 | ₩27,127 | ₩27,165 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩27,087 | ₩27,100 | ₩27,060 | ₩27,073 | -0.05% | 2.3천 |
|---|
| 2026.03.27 | ₩27,013 | ₩27,013 | ₩27,013 | ₩27,013 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩27,193 | ₩27,200 | ₩27,193 | ₩27,200 | +0.02% | 2.5만 |
|---|
| 2026.03.24 | ₩27,193 | ₩27,207 | ₩27,160 | ₩27,160 | -0.12% | 5만 |
|---|
| 2026.03.23 | ₩27,207 | ₩27,340 | ₩27,168 | ₩27,253 | +0.17% | 5.3천 |
|---|
| 2026.03.20 | ₩27,160 | ₩27,160 | ₩27,160 | ₩27,160 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,220 | ₩27,260 | ₩27,220 | ₩27,260 | +0.15% | 300 |
|---|
| 2026.03.18 | ₩27,288 | ₩27,313 | ₩27,260 | ₩27,260 | -0.10% | 1.8천 |
|---|
| 2026.03.17 | ₩27,313 | ₩27,313 | ₩27,313 | ₩27,313 | 0.00% | 1.7천 |
|---|
| 2026.03.16 | ₩27,287 | ₩27,287 | ₩27,287 | ₩27,287 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,260 | ₩27,267 | ₩27,260 | ₩27,267 | +0.02% | 200 |
|---|
| 2026.03.11 | ₩27,327 | ₩27,327 | ₩27,300 | ₩27,313 | -0.05% | 5만 |
|---|
| 2026.03.10 | ₩27,407 | ₩27,473 | ₩27,367 | ₩27,367 | -0.15% | 500 |
|---|
| 2026.03.09 | ₩27,393 | ₩27,393 | ₩27,393 | ₩27,393 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩27,327 | ₩27,373 | ₩27,327 | ₩27,373 | +0.17% | 200 |
|---|
| 2026.03.05 | ₩27,380 | ₩27,380 | ₩27,380 | ₩27,380 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,407 | ₩27,407 | ₩27,407 | ₩27,407 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩27,413 | ₩27,413 | ₩27,413 | ₩27,413 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,427 | ₩27,427 | ₩27,427 | ₩27,427 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,453 | ₩27,453 | ₩27,453 | ₩27,453 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,440 | ₩27,440 | ₩27,440 | ₩27,440 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,485 | ₩27,513 | ₩27,485 | ₩27,507 | +0.08% | 900 |
|---|
| 2026.02.23 | ₩27,480 | ₩27,480 | ₩27,480 | ₩27,480 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩27,500 | ₩27,513 | ₩27,487 | ₩27,507 | +0.02% | 2.9천 |
|---|
| 2026.02.19 | ₩27,447 | ₩27,447 | ₩27,440 | ₩27,447 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩27,440 | ₩27,440 | ₩27,440 | ₩27,440 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩27,453 | ₩27,453 | ₩27,453 | ₩27,453 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩27,460 | ₩27,460 | ₩27,453 | ₩27,453 | -0.02% | 3.5천 |
|---|
| 2026.02.12 | ₩27,380 | ₩27,413 | ₩27,380 | ₩27,413 | +0.12% | 300 |
|---|
| 2026.02.11 | ₩27,353 | ₩27,373 | ₩27,353 | ₩27,373 | +0.07% | 200 |
|---|
| 2026.02.10 | ₩27,393 | ₩27,393 | ₩27,393 | ₩27,393 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩27,420 | ₩27,420 | ₩27,393 | ₩27,413 | -0.02% | 5.1만 |
|---|
| 2026.02.06 | ₩27,413 | ₩27,487 | ₩27,405 | ₩27,413 | 0.00% | 1.6천 |
|---|
| 2026.02.05 | ₩27,393 | ₩27,393 | ₩27,380 | ₩27,380 | -0.05% | 100 |
|---|
| 2026.02.04 | ₩27,300 | ₩27,313 | ₩27,300 | ₩27,313 | +0.05% | 10만 |
|---|
| 2026.02.03 | ₩27,307 | ₩27,307 | ₩27,307 | ₩27,307 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩27,307 | ₩27,307 | ₩27,307 | ₩27,307 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,353 | ₩27,353 | ₩27,327 | ₩27,327 | -0.10% | 200 |
|---|
| 2026.01.29 | ₩27,307 | ₩27,307 | ₩27,307 | ₩27,307 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩27,327 | ₩27,327 | ₩27,293 | ₩27,293 | -0.12% | 300 |
|---|
| 2026.01.27 | ₩27,393 | ₩27,396 | ₩27,393 | ₩27,396 | +0.01% | 800 |
|---|
| 2026.01.26 | ₩27,367 | ₩27,387 | ₩27,367 | ₩27,384 | +0.06% | 400 |
|---|
| 2026.01.23 | ₩27,353 | ₩27,360 | ₩27,300 | ₩27,360 | +0.02% | 5.7천 |
|---|
| 2026.01.22 | ₩27,367 | ₩27,420 | ₩27,367 | ₩27,373 | +0.02% | 3천 |
|---|
| 2026.01.21 | ₩27,367 | ₩27,407 | ₩27,367 | ₩27,380 | +0.05% | 7천 |
|---|
| 2026.01.20 | ₩27,352 | ₩27,352 | ₩27,333 | ₩27,333 | -0.07% | 300 |
|---|
| 2026.01.16 | ₩27,367 | ₩27,367 | ₩27,360 | ₩27,360 | -0.02% | 1.6천 |
|---|
| 2026.01.15 | ₩27,380 | ₩27,380 | ₩27,373 | ₩27,373 | -0.02% | 5.1만 |
|---|
| 2026.01.14 | ₩27,407 | ₩27,433 | ₩27,407 | ₩27,413 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩27,373 | ₩27,373 | ₩27,373 | ₩27,373 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩27,380 | ₩27,380 | ₩27,367 | ₩27,367 | -0.05% | 1.7천 |
|---|
| 2026.01.09 | ₩27,407 | ₩27,447 | ₩27,375 | ₩27,375 | -0.12% | 1.1천 |
|---|
| 2026.01.08 | ₩27,380 | ₩27,380 | ₩27,340 | ₩27,360 | -0.07% | 500 |
|---|
| 2026.01.07 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,380 | ₩27,380 | ₩27,373 | ₩27,373 | -0.02% | 300 |
|---|
| 2026.01.05 | ₩27,340 | ₩27,373 | ₩27,287 | ₩27,373 | +0.12% | 4.3천 |
|---|
| 2026.01.02 | ₩27,353 | ₩27,407 | ₩27,327 | ₩27,360 | +0.02% | 4.1천 |
|---|
| 2025.12.31 | ₩27,347 | ₩27,347 | ₩27,347 | ₩27,347 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,387 | ₩27,387 | ₩27,360 | ₩27,360 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩27,343 | ₩27,353 | ₩27,343 | ₩27,347 | +0.01% | 2.8천 |
|---|
| 2025.12.26 | ₩27,333 | ₩27,333 | ₩27,333 | ₩27,333 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩27,620 | ₩27,620 | ₩27,607 | ₩27,607 | -0.05% | 1.9천 |
|---|
| 2025.12.23 | ₩27,580 | ₩27,580 | ₩27,580 | ₩27,580 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩27,580 | ₩27,607 | ₩27,487 | ₩27,487 | -0.34% | 3.5만 |
|---|
| 2025.12.19 | ₩27,600 | ₩27,600 | ₩27,600 | ₩27,600 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩27,607 | ₩27,607 | ₩27,600 | ₩27,600 | -0.02% | 300 |
|---|
| 2025.12.17 | ₩27,593 | ₩27,593 | ₩27,573 | ₩27,573 | -0.07% | 500 |
|---|
| 2025.12.16 | ₩27,593 | ₩27,593 | ₩27,573 | ₩27,573 | -0.07% | 400 |
|---|
| 2025.12.15 | ₩27,540 | ₩27,547 | ₩27,540 | ₩27,547 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩27,547 | ₩27,547 | ₩27,547 | ₩27,547 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩27,547 | ₩27,547 | ₩27,547 | ₩27,547 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,487 | ₩27,540 | ₩27,487 | ₩27,540 | +0.19% | 300 |
|---|
| 2025.12.09 | ₩27,513 | ₩27,513 | ₩27,487 | ₩27,489 | -0.09% | 2.7만 |
|---|
| 2025.12.08 | ₩27,487 | ₩27,507 | ₩27,407 | ₩27,507 | +0.07% | 2.1천 |
|---|
| 2025.12.05 | ₩27,527 | ₩27,527 | ₩27,527 | ₩27,527 | 0.00% | 1.2천 |
|---|
| 2025.12.04 | ₩27,515 | ₩27,533 | ₩27,515 | ₩27,533 | +0.07% | 300 |
|---|
| 2025.12.03 | ₩27,553 | ₩27,573 | ₩27,553 | ₩27,573 | +0.07% | 5만 |
|---|
| 2025.12.02 | ₩27,513 | ₩27,533 | ₩27,513 | ₩27,533 | +0.07% | 200 |
|---|
| 2025.12.01 | ₩27,527 | ₩27,547 | ₩27,527 | ₩27,547 | +0.07% | 2.5만 |
|---|
| 2025.11.28 | ₩27,567 | ₩27,573 | ₩27,567 | ₩27,573 | +0.02% | 600 |
|---|
| 2025.11.26 | ₩27,573 | ₩27,573 | ₩27,573 | ₩27,573 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩27,667 | ₩27,667 | ₩27,667 | ₩27,667 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,593 | ₩27,627 | ₩27,580 | ₩27,627 | +0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩27,593 | ₩27,593 | ₩27,593 | ₩27,593 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩27,567 | ₩27,567 | ₩27,567 | ₩27,567 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩27,547 | ₩27,547 | ₩27,547 | ₩27,547 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩27,540 | ₩27,540 | ₩27,540 | ₩27,540 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩27,500 | ₩27,520 | ₩27,500 | ₩27,520 | +0.07% | 10만 |
|---|
| 2025.11.14 | ₩27,513 | ₩27,513 | ₩27,513 | ₩27,513 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,433 | ₩27,513 | ₩27,433 | ₩27,513 | +0.29% | 700 |
|---|
| 2025.11.12 | ₩27,540 | ₩27,553 | ₩27,533 | ₩27,533 | -0.02% | 8.3천 |
|---|
| 2025.11.11 | ₩27,527 | ₩27,553 | ₩27,527 | ₩27,553 | +0.10% | 800 |
|---|
| 2025.11.10 | ₩27,529 | ₩27,529 | ₩27,513 | ₩27,527 | -0.01% | 700 |
|---|
| 2025.11.07 | ₩27,553 | ₩27,553 | ₩27,531 | ₩27,533 | -0.07% | 2.5천 |
|---|
| 2025.11.06 | ₩27,508 | ₩27,513 | ₩27,508 | ₩27,513 | +0.02% | 900 |
|---|
| 2025.11.05 | ₩27,480 | ₩27,480 | ₩27,480 | ₩27,480 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩27,500 | ₩27,500 | ₩27,500 | ₩27,500 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,580 | ₩27,580 | ₩27,580 | ₩27,580 | 0.00% | 2.2천 |
|---|
| 2025.10.31 | ₩27,487 | ₩27,513 | ₩27,433 | ₩27,493 | +0.02% | 1천 |
|---|
| 2025.10.30 | ₩27,493 | ₩27,493 | ₩27,493 | ₩27,493 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,507 | ₩27,507 | ₩27,507 | ₩27,507 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩27,660 | ₩27,687 | ₩27,607 | ₩27,687 | +0.10% | 1.8천 |
|---|
| 2025.10.27 | ₩27,673 | ₩27,687 | ₩27,664 | ₩27,667 | -0.02% | 500 |
|---|
| 2025.10.24 | ₩27,700 | ₩27,700 | ₩27,527 | ₩27,620 | -0.29% | 2.1만 |
|---|
| 2025.10.23 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩27,673 | ₩27,753 | ₩27,660 | ₩27,667 | -0.02% | 4.2천 |
|---|
| 2025.10.21 | ₩27,700 | ₩27,740 | ₩27,673 | ₩27,673 | -0.10% | 3.1천 |
|---|
| 2025.10.20 | ₩27,647 | ₩27,647 | ₩27,540 | ₩27,540 | -0.39% | 3.4천 |
|---|
| 2025.10.17 | ₩27,673 | ₩27,673 | ₩27,660 | ₩27,660 | -0.05% | 500 |
|---|
| 2025.10.16 | ₩27,687 | ₩27,687 | ₩27,527 | ₩27,527 | -0.58% | 6.9천 |
|---|
| 2025.10.15 | ₩27,628 | ₩27,628 | ₩27,628 | ₩27,628 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩27,633 | ₩27,633 | ₩27,527 | ₩27,527 | -0.39% | 1.8천 |
|---|
| 2025.10.13 | ₩27,595 | ₩27,595 | ₩27,595 | ₩27,595 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,580 | ₩27,580 | ₩27,580 | ₩27,580 | 0.00% | 100 |
|---|