시장 데이터를 불러오는 중
전체 종목
TrueShares Seasonality Laddered Buffered ETF 과거 주가
TrueShares Seasonality Laddered Buffered ETF · ONEZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Seasonality Laddered Buffered ETF · ONEZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,747 | ₩37,847 | ₩37,727 | ₩37,807 | +0.16% | 2.9만 |
| 2026.10.08 | ₩37,694 | ₩37,794 | ₩37,580 | ₩37,740 | +0.12% | 3.6만 |
| 2026.10.07 | ₩37,663 | ₩37,860 | ₩37,647 | ₩37,860 | +0.52% | 6.4만 |
| 2026.10.06 | ₩37,867 | ₩38,007 | ₩37,807 | ₩37,900 | +0.09% | 2.7만 |
| 2026.10.05 | ₩37,553 | ₩37,780 | ₩37,433 | ₩37,754 | +0.53% | 2.9만 |
| 2026.10.02 | ₩37,627 | ₩37,647 | ₩37,473 | ₩37,580 | -0.12% | 4.1만 |
| 2026.10.01 | ₩37,180 | ₩37,420 | ₩37,180 | ₩37,367 | +0.50% | 6만 |
| 2026.09.30 | ₩37,540 | ₩37,540 | ₩37,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,367 |
| -0.46% |
| 1.3만 |
| 2026.09.29 | ₩37,100 | ₩37,433 | ₩37,100 | ₩37,420 | +0.86% | 1.5만 |
|---|
| 2026.09.28 | ₩37,460 | ₩37,540 | ₩37,380 | ₩37,447 | -0.04% | 1.7만 |
|---|
| 2026.09.25 | ₩37,440 | ₩37,660 | ₩37,420 | ₩37,609 | +0.45% | 2만 |
|---|
| 2026.09.24 | ₩37,336 | ₩37,580 | ₩37,300 | ₩37,553 | +0.58% | 3.1만 |
|---|
| 2026.09.23 | ₩37,340 | ₩37,593 | ₩37,340 | ₩37,513 | +0.46% | 2.2만 |
|---|
| 2026.09.22 | ₩37,393 | ₩37,780 | ₩37,393 | ₩37,780 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩37,460 | ₩37,807 | ₩37,460 | ₩37,767 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩37,233 | ₩37,313 | ₩37,129 | ₩37,313 | +0.22% | 3.5만 |
|---|
| 2026.09.17 | ₩37,186 | ₩37,327 | ₩37,180 | ₩37,327 | +0.38% | 3.7만 |
|---|
| 2026.09.16 | ₩35,605 | ₩37,220 | ₩35,605 | ₩36,946 | +3.77% | 3만 |
|---|
| 2026.09.15 | ₩37,166 | ₩37,178 | ₩36,993 | ₩37,061 | -0.28% | 1.9만 |
|---|
| 2026.09.14 | ₩37,048 | ₩37,313 | ₩37,048 | ₩37,189 | +0.38% | 1.8만 |
|---|
| 2026.09.11 | ₩37,033 | ₩37,473 | ₩37,033 | ₩37,345 | +0.84% | 1.9만 |
|---|
| 2026.09.10 | ₩37,166 | ₩37,206 | ₩37,033 | ₩37,106 | -0.16% | 3.6만 |
|---|
| 2026.09.09 | ₩37,340 | ₩37,340 | ₩37,246 | ₩37,300 | -0.11% | 2.2만 |
|---|
| 2026.09.08 | ₩37,527 | ₩37,567 | ₩37,380 | ₩37,440 | -0.23% | 2.2만 |
|---|
| 2026.09.04 | ₩37,627 | ₩37,673 | ₩37,527 | ₩37,633 | +0.02% | 2.8만 |
|---|
| 2026.09.03 | ₩37,487 | ₩37,767 | ₩37,407 | ₩37,680 | +0.52% | 3.2만 |
|---|
| 2026.09.02 | ₩37,473 | ₩37,491 | ₩37,327 | ₩37,393 | -0.21% | 3.7만 |
|---|
| 2026.09.01 | ₩37,233 | ₩37,407 | ₩37,206 | ₩37,294 | +0.16% | 3.6만 |
|---|
| 2026.08.31 | ₩37,380 | ₩37,567 | ₩37,340 | ₩37,567 | +0.50% | 1.6만 |
|---|
| 2026.08.28 | ₩37,774 | ₩37,860 | ₩37,487 | ₩37,647 | -0.34% | 2.3만 |
|---|
| 2026.08.27 | ₩37,528 | ₩37,644 | ₩37,528 | ₩37,644 | +0.31% | 2.1만 |
|---|
| 2026.08.26 | ₩37,393 | ₩37,580 | ₩37,367 | ₩37,380 | -0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩37,220 | ₩37,513 | ₩37,220 | ₩37,451 | +0.62% | 2.2만 |
|---|
| 2026.08.24 | ₩37,020 | ₩37,473 | ₩37,020 | ₩37,373 | +0.96% | 2.8만 |
|---|
| 2026.08.21 | ₩37,367 | ₩37,513 | ₩37,353 | ₩37,459 | +0.25% | 3.7만 |
|---|
| 2026.08.20 | ₩37,407 | ₩37,500 | ₩37,286 | ₩37,325 | -0.22% | 2.8만 |
|---|
| 2026.08.19 | ₩37,313 | ₩37,687 | ₩37,313 | ₩37,565 | +0.68% | 4.3만 |
|---|
| 2026.08.18 | ₩37,580 | ₩37,673 | ₩37,483 | ₩37,533 | -0.12% | 2.9만 |
|---|
| 2026.08.17 | ₩37,772 | ₩37,887 | ₩37,687 | ₩37,743 | -0.08% | 1.2만 |
|---|
| 2026.08.14 | ₩37,940 | ₩37,984 | ₩37,794 | ₩37,875 | -0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩37,500 | ₩37,994 | ₩37,500 | ₩37,994 | +1.32% | 5.1만 |
|---|
| 2026.08.12 | ₩37,700 | ₩37,807 | ₩37,644 | ₩37,647 | -0.14% | 2.7만 |
|---|
| 2026.08.11 | ₩37,700 | ₩37,834 | ₩37,567 | ₩37,647 | -0.14% | 3.4만 |
|---|
| 2026.08.10 | ₩37,687 | ₩37,887 | ₩37,687 | ₩37,751 | +0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩37,700 | ₩37,847 | ₩37,647 | ₩37,772 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩37,727 | ₩37,727 | ₩37,487 | ₩37,513 | -0.57% | 4.1만 |
|---|
| 2026.08.05 | ₩37,553 | ₩37,950 | ₩37,553 | ₩37,580 | +0.07% | 4.3만 |
|---|
| 2026.08.04 | ₩37,353 | ₩37,834 | ₩37,353 | ₩37,633 | +0.75% | 3.5만 |
|---|
| 2026.08.03 | ₩37,009 | ₩37,260 | ₩37,009 | ₩37,126 | +0.32% | 3.2만 |
|---|
| 2026.07.31 | ₩36,539 | ₩36,859 | ₩36,446 | ₩36,726 | +0.51% | 6.3만 |
|---|
| 2026.07.30 | ₩36,459 | ₩36,626 | ₩36,383 | ₩36,539 | +0.22% | 7.9만 |
|---|
| 2026.07.29 | ₩36,439 | ₩36,579 | ₩36,246 | ₩36,286 | -0.42% | 2.5만 |
|---|
| 2026.07.28 | ₩36,466 | ₩36,713 | ₩36,459 | ₩36,526 | +0.16% | 2.1만 |
|---|
| 2026.07.27 | ₩36,693 | ₩36,713 | ₩36,419 | ₩36,486 | -0.56% | 3만 |
|---|
| 2026.07.24 | ₩36,739 | ₩36,766 | ₩36,432 | ₩36,606 | -0.36% | 2.4만 |
|---|
| 2026.07.23 | ₩36,599 | ₩36,633 | ₩36,419 | ₩36,459 | -0.38% | 3.2만 |
|---|
| 2026.07.22 | ₩36,873 | ₩37,006 | ₩36,806 | ₩36,926 | +0.14% | 2.8만 |
|---|
| 2026.07.21 | ₩36,779 | ₩36,980 | ₩36,779 | ₩36,859 | +0.22% | 3.3만 |
|---|
| 2026.07.20 | ₩37,046 | ₩37,046 | ₩36,629 | ₩36,753 | -0.79% | 2.8만 |
|---|
| 2026.07.17 | ₩36,512 | ₩36,886 | ₩36,512 | ₩36,779 | +0.73% | 1.8만 |
|---|
| 2026.07.16 | ₩37,100 | ₩37,193 | ₩36,846 | ₩36,940 | -0.43% | 3만 |
|---|
| 2026.07.15 | ₩36,953 | ₩37,206 | ₩36,953 | ₩37,206 | +0.69% | 2.6만 |
|---|
| 2026.07.14 | ₩37,086 | ₩37,126 | ₩36,926 | ₩37,061 | -0.07% | 3.9만 |
|---|
| 2026.07.13 | ₩36,739 | ₩37,126 | ₩36,739 | ₩36,941 | +0.55% | 1.4만 |
|---|
| 2026.07.10 | ₩37,046 | ₩37,226 | ₩36,966 | ₩37,073 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩36,886 | ₩37,060 | ₩36,833 | ₩36,953 | +0.18% | 3.2만 |
|---|
| 2026.07.08 | ₩36,566 | ₩36,873 | ₩36,566 | ₩36,873 | +0.84% | 3.7만 |
|---|
| 2026.07.07 | ₩36,819 | ₩37,006 | ₩36,779 | ₩36,819 | 0.00% | 2.2만 |
|---|
| 2026.07.06 | ₩36,966 | ₩37,073 | ₩36,878 | ₩37,041 | +0.20% | 3만 |
|---|
| 2026.07.02 | ₩36,960 | ₩37,046 | ₩36,606 | ₩36,766 | -0.52% | 3.7만 |
|---|
| 2026.07.01 | ₩36,833 | ₩36,980 | ₩36,793 | ₩36,793 | -0.11% | 5만 |
|---|
| 2026.06.30 | ₩36,526 | ₩36,980 | ₩36,526 | ₩36,819 | +0.80% | 3.6만 |
|---|
| 2026.06.29 | ₩36,499 | ₩36,726 | ₩36,387 | ₩36,646 | +0.40% | 2.5만 |
|---|
| 2026.06.26 | ₩36,412 | ₩36,519 | ₩36,259 | ₩36,286 | -0.35% | 4.9만 |
|---|
| 2026.06.25 | ₩36,519 | ₩36,553 | ₩36,312 | ₩36,366 | -0.42% | 4.6만 |
|---|
| 2026.06.24 | ₩36,570 | ₩36,633 | ₩36,326 | ₩36,427 | -0.39% | 2.8만 |
|---|
| 2026.06.23 | ₩36,593 | ₩36,619 | ₩36,407 | ₩36,502 | -0.25% | 2.8만 |
|---|
| 2026.06.22 | ₩36,699 | ₩37,040 | ₩36,699 | ₩36,847 | +0.40% | 3.4만 |
|---|
| 2026.06.18 | ₩36,793 | ₩36,990 | ₩36,793 | ₩36,953 | +0.44% | 3.3만 |
|---|
| 2026.06.17 | ₩36,993 | ₩37,033 | ₩36,613 | ₩36,654 | -0.92% | 4.3만 |
|---|
| 2026.06.16 | ₩37,126 | ₩37,180 | ₩36,899 | ₩37,013 | -0.31% | 3.6만 |
|---|
| 2026.06.15 | ₩37,046 | ₩37,286 | ₩37,046 | ₩37,132 | +0.23% | 2.2만 |
|---|
| 2026.06.12 | ₩36,526 | ₩36,766 | ₩36,526 | ₩36,679 | +0.42% | 2.3만 |
|---|
| 2026.06.11 | ₩36,259 | ₩36,686 | ₩36,139 | ₩36,557 | +0.82% | 2.4만 |
|---|
| 2026.06.10 | ₩36,553 | ₩36,566 | ₩36,151 | ₩36,159 | -1.08% | 4.3만 |
|---|
| 2026.06.09 | ₩36,813 | ₩36,873 | ₩36,179 | ₩36,507 | -0.83% | 3.9만 |
|---|
| 2026.06.08 | ₩36,579 | ₩36,817 | ₩36,526 | ₩36,598 | +0.05% | 2.3만 |
|---|
| 2026.06.05 | ₩36,966 | ₩37,060 | ₩36,539 | ₩36,590 | -1.02% | 3.2만 |
|---|
| 2026.06.04 | ₩37,074 | ₩37,367 | ₩37,074 | ₩37,278 | +0.55% | 3.2만 |
|---|
| 2026.06.03 | ₩37,327 | ₩37,327 | ₩37,126 | ₩37,178 | -0.40% | 3.5만 |
|---|
| 2026.06.02 | ₩37,327 | ₩37,420 | ₩37,273 | ₩37,356 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩37,264 | ₩37,433 | ₩37,166 | ₩37,407 | +0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩37,313 | ₩37,313 | ₩37,153 | ₩37,246 | -0.18% | 3.3만 |
|---|
| 2026.05.28 | ₩37,020 | ₩37,246 | ₩37,020 | ₩37,182 | +0.44% | 3.7만 |
|---|
| 2026.05.27 | ₩37,100 | ₩37,100 | ₩36,953 | ₩37,014 | -0.23% | 8.1만 |
|---|
| 2026.05.26 | ₩36,993 | ₩37,060 | ₩36,899 | ₩37,013 | +0.05% | 3.8만 |
|---|
| 2026.05.22 | ₩36,673 | ₩36,919 | ₩36,673 | ₩36,766 | +0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩36,527 | ₩36,806 | ₩36,527 | ₩36,739 | +0.58% | 3.2만 |
|---|
| 2026.05.20 | ₩36,419 | ₩36,726 | ₩36,392 | ₩36,679 | +0.71% | 4.8만 |
|---|
| 2026.05.19 | ₩36,272 | ₩36,540 | ₩36,272 | ₩36,339 | +0.18% | 3만 |
|---|
| 2026.05.18 | ₩36,659 | ₩36,726 | ₩36,366 | ₩36,574 | -0.23% | 3.1만 |
|---|
| 2026.05.15 | ₩36,553 | ₩36,779 | ₩36,539 | ₩36,539 | -0.04% | 5.9만 |
|---|
| 2026.05.14 | ₩36,953 | ₩37,046 | ₩36,859 | ₩36,973 | +0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩36,566 | ₩36,873 | ₩36,512 | ₩36,673 | +0.29% | 4만 |
|---|
| 2026.05.12 | ₩36,380 | ₩36,646 | ₩36,312 | ₩36,526 | +0.40% | 2.1만 |
|---|
| 2026.05.11 | ₩36,339 | ₩36,726 | ₩36,339 | ₩36,566 | +0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩36,519 | ₩36,619 | ₩36,459 | ₩36,539 | +0.05% | 5.3만 |
|---|
| 2026.05.07 | ₩36,466 | ₩36,539 | ₩36,232 | ₩36,311 | -0.42% | 4.9만 |
|---|
| 2026.05.06 | ₩36,339 | ₩36,486 | ₩36,259 | ₩36,446 | +0.29% | 2.9만 |
|---|
| 2026.05.05 | ₩35,985 | ₩36,139 | ₩35,939 | ₩36,045 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩35,979 | ₩35,979 | ₩35,765 | ₩35,827 | -0.42% | 333.6만 |
|---|
| 2026.05.01 | ₩36,045 | ₩36,085 | ₩35,899 | ₩35,965 | -0.22% | 4만 |
|---|
| 2026.04.30 | ₩35,592 | ₩35,952 | ₩35,538 | ₩35,885 | +0.82% | 345.2만 |
|---|
| 2026.04.29 | ₩35,498 | ₩35,632 | ₩35,498 | ₩35,525 | +0.08% | 1.8만 |
|---|
| 2026.04.28 | ₩35,578 | ₩35,658 | ₩35,458 | ₩35,598 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩35,645 | ₩35,805 | ₩35,618 | ₩35,752 | +0.30% | 1.5만 |
|---|
| 2026.04.24 | ₩35,525 | ₩35,752 | ₩35,512 | ₩35,698 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩35,565 | ₩35,632 | ₩35,351 | ₩35,478 | -0.24% | 1.9만 |
|---|
| 2026.04.22 | ₩35,325 | ₩35,618 | ₩35,325 | ₩35,578 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩35,578 | ₩35,578 | ₩35,311 | ₩35,321 | -0.72% | 1.3만 |
|---|
| 2026.04.20 | ₩35,472 | ₩35,578 | ₩35,434 | ₩35,478 | +0.02% | 1.2만 |
|---|
| 2026.04.17 | ₩35,525 | ₩35,698 | ₩35,498 | ₩35,545 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩35,158 | ₩35,298 | ₩35,085 | ₩35,211 | +0.15% | 1.3만 |
|---|
| 2026.04.15 | ₩35,111 | ₩35,191 | ₩34,974 | ₩35,191 | +0.23% | 3.9만 |
|---|
| 2026.04.14 | ₩34,791 | ₩34,991 | ₩34,791 | ₩34,923 | +0.38% | 2.1만 |
|---|
| 2026.04.13 | ₩34,444 | ₩34,628 | ₩34,351 | ₩34,628 | +0.53% | 1.3만 |
|---|
| 2026.04.10 | ₩34,471 | ₩34,471 | ₩34,311 | ₩34,324 | -0.43% | 2.1만 |
|---|
| 2026.04.09 | ₩34,097 | ₩34,511 | ₩34,097 | ₩34,424 | +0.96% | 2.6만 |
|---|
| 2026.04.08 | ₩34,124 | ₩34,351 | ₩34,070 | ₩34,297 | +0.51% | 1.9만 |
|---|
| 2026.04.07 | ₩33,483 | ₩33,790 | ₩33,403 | ₩33,603 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩33,697 | ₩33,750 | ₩33,536 | ₩33,679 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩33,383 | ₩33,617 | ₩33,383 | ₩33,617 | +0.70% | 2.7만 |
|---|
| 2026.04.01 | ₩33,617 | ₩33,710 | ₩33,470 | ₩33,581 | -0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩33,149 | ₩33,443 | ₩33,136 | ₩33,412 | +0.79% | 6.3천 |
|---|
| 2026.03.30 | ₩32,989 | ₩33,056 | ₩32,682 | ₩32,817 | -0.52% | 4만 |
|---|
| 2026.03.27 | ₩33,049 | ₩33,123 | ₩32,816 | ₩32,829 | -0.67% | 9.7천 |
|---|
| 2026.03.26 | ₩33,310 | ₩33,550 | ₩33,190 | ₩33,270 | -0.12% | 1.4만 |
|---|
| 2026.03.25 | ₩33,737 | ₩33,737 | ₩33,536 | ₩33,637 | -0.30% | 7.7천 |
|---|
| 2026.03.24 | ₩33,510 | ₩33,630 | ₩33,430 | ₩33,496 | -0.04% | 2.4만 |
|---|
| 2026.03.23 | ₩33,496 | ₩33,843 | ₩33,496 | ₩33,697 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩33,336 | ₩33,603 | ₩33,256 | ₩33,470 | +0.40% | 1.1만 |
|---|
| 2026.03.19 | ₩33,296 | ₩33,862 | ₩33,296 | ₩33,695 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩33,944 | ₩34,030 | ₩33,683 | ₩33,683 | -0.77% | 1.5만 |
|---|
| 2026.03.17 | ₩33,964 | ₩34,177 | ₩33,964 | ₩34,137 | +0.51% | 9.7천 |
|---|
| 2026.03.16 | ₩34,137 | ₩34,153 | ₩33,883 | ₩34,020 | -0.34% | 1.1만 |
|---|
| 2026.03.13 | ₩34,110 | ₩34,124 | ₩33,747 | ₩33,843 | -0.78% | 1.3만 |
|---|
| 2026.03.12 | ₩34,137 | ₩34,137 | ₩33,857 | ₩34,004 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩34,252 | ₩34,364 | ₩34,137 | ₩34,204 | -0.14% | 9.2천 |
|---|
| 2026.03.10 | ₩34,177 | ₩34,511 | ₩34,177 | ₩34,284 | +0.31% | 1.4만 |
|---|
| 2026.03.09 | ₩33,897 | ₩34,417 | ₩33,897 | ₩34,417 | +1.54% | 4.2만 |
|---|
| 2026.03.06 | ₩34,077 | ₩34,324 | ₩34,030 | ₩34,084 | +0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩34,324 | ₩34,540 | ₩34,217 | ₩34,404 | +0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩34,150 | ₩34,698 | ₩34,150 | ₩34,551 | +1.17% | 1.7만 |
|---|
| 2026.03.03 | ₩34,177 | ₩34,511 | ₩34,017 | ₩34,497 | +0.94% | 2.6만 |
|---|
| 2026.03.02 | ₩34,551 | ₩34,711 | ₩34,431 | ₩34,637 | +0.25% | 2.4만 |
|---|
| 2026.02.27 | ₩34,364 | ₩34,604 | ₩34,364 | ₩34,591 | +0.66% | 3.3만 |
|---|
| 2026.02.26 | ₩34,751 | ₩34,804 | ₩34,537 | ₩34,671 | -0.23% | 2만 |
|---|
| 2026.02.25 | ₩34,684 | ₩34,951 | ₩34,684 | ₩34,844 | +0.46% | 2.3만 |
|---|
| 2026.02.24 | ₩34,337 | ₩34,751 | ₩34,337 | ₩34,644 | +0.89% | 1만 |
|---|
| 2026.02.23 | ₩34,604 | ₩34,604 | ₩34,377 | ₩34,524 | -0.23% | 2.5만 |
|---|
| 2026.02.20 | ₩34,577 | ₩34,858 | ₩34,504 | ₩34,831 | +0.73% | 7만 |
|---|
| 2026.02.19 | ₩34,497 | ₩34,604 | ₩34,444 | ₩34,555 | +0.17% | 1.7만 |
|---|
| 2026.02.18 | ₩34,704 | ₩34,791 | ₩34,564 | ₩34,648 | -0.16% | 1.2만 |
|---|
| 2026.02.17 | ₩34,364 | ₩34,564 | ₩34,230 | ₩34,457 | +0.27% | 1.2만 |
|---|
| 2026.02.13 | ₩34,784 | ₩34,784 | ₩34,244 | ₩34,537 | -0.71% | 2.9만 |
|---|
| 2026.02.12 | ₩35,031 | ₩35,031 | ₩34,431 | ₩34,444 | -1.68% | 2.3만 |
|---|
| 2026.02.11 | ₩35,285 | ₩35,285 | ₩34,804 | ₩34,818 | -1.32% | 2.5만 |
|---|
| 2026.02.10 | ₩34,978 | ₩35,004 | ₩34,804 | ₩34,858 | -0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩34,924 | ₩35,085 | ₩34,791 | ₩34,871 | -0.15% | 6만 |
|---|
| 2026.02.06 | ₩34,417 | ₩34,924 | ₩34,417 | ₩34,778 | +1.05% | 1.5만 |
|---|
| 2026.02.05 | ₩34,444 | ₩34,497 | ₩34,217 | ₩34,451 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩34,791 | ₩34,818 | ₩34,484 | ₩34,657 | -0.38% | 2만 |
|---|
| 2026.02.03 | ₩35,018 | ₩35,151 | ₩34,524 | ₩34,898 | -0.34% | 9.7천 |
|---|
| 2026.02.02 | ₩35,057 | ₩35,111 | ₩34,951 | ₩35,007 | -0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩34,891 | ₩34,938 | ₩34,698 | ₩34,818 | -0.21% | 2.6만 |
|---|
| 2026.01.29 | ₩34,764 | ₩35,098 | ₩34,684 | ₩35,071 | +0.88% | 2만 |
|---|
| 2026.01.28 | ₩35,127 | ₩35,191 | ₩34,871 | ₩35,138 | +0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩35,053 | ₩35,151 | ₩34,951 | ₩35,138 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩34,684 | ₩35,218 | ₩34,684 | ₩34,844 | +0.46% | 1.6만 |
|---|
| 2026.01.23 | ₩34,551 | ₩34,884 | ₩34,551 | ₩34,774 | +0.65% | 1.7만 |
|---|
| 2026.01.22 | ₩35,044 | ₩35,111 | ₩34,604 | ₩34,898 | -0.42% | 2.6만 |
|---|
| 2026.01.21 | ₩34,164 | ₩34,723 | ₩34,164 | ₩34,660 | +1.45% | 1.4만 |
|---|
| 2026.01.20 | ₩34,537 | ₩34,704 | ₩34,257 | ₩34,257 | -0.81% | 9.4천 |
|---|
| 2026.01.16 | ₩34,964 | ₩35,024 | ₩34,844 | ₩34,978 | +0.04% | 1.3만 |
|---|
| 2026.01.15 | ₩35,085 | ₩35,085 | ₩34,879 | ₩34,991 | -0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩34,751 | ₩34,884 | ₩34,617 | ₩34,838 | +0.25% | 1.3만 |
|---|
| 2026.01.13 | ₩34,958 | ₩35,111 | ₩34,884 | ₩34,984 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩34,804 | ₩35,151 | ₩34,804 | ₩35,125 | +0.92% | 1.2만 |
|---|
| 2026.01.09 | ₩34,791 | ₩35,031 | ₩34,791 | ₩34,951 | +0.46% | 8.3천 |
|---|
| 2026.01.08 | ₩34,724 | ₩34,938 | ₩34,644 | ₩34,924 | +0.58% | 1.4만 |
|---|
| 2026.01.07 | ₩34,964 | ₩35,031 | ₩34,738 | ₩34,764 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩34,924 | ₩35,004 | ₩34,727 | ₩35,004 | +0.23% | 2.2만 |
|---|
| 2026.01.05 | ₩34,844 | ₩34,898 | ₩34,684 | ₩34,844 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩34,791 | ₩34,791 | ₩34,457 | ₩34,671 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩34,631 | ₩34,778 | ₩34,564 | ₩34,657 | +0.08% | 1.9만 |
|---|
| 2025.12.30 | ₩34,791 | ₩34,858 | ₩34,673 | ₩34,684 | -0.31% | 9.8천 |
|---|
| 2025.12.29 | ₩34,831 | ₩34,884 | ₩34,660 | ₩34,790 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩34,964 | ₩34,991 | ₩34,831 | ₩34,872 | -0.26% | 5.4만 |
|---|
| 2025.12.24 | ₩34,911 | ₩34,964 | ₩34,751 | ₩34,964 | +0.15% | 9.7천 |
|---|
| 2025.12.23 | ₩36,103 | ₩36,232 | ₩36,059 | ₩36,112 | +0.03% | 2.5만 |
|---|
| 2025.12.22 | ₩36,059 | ₩36,152 | ₩35,925 | ₩36,139 | +0.22% | 1만 |
|---|
| 2025.12.19 | ₩35,899 | ₩35,992 | ₩35,819 | ₩35,965 | +0.19% | 2.4만 |
|---|
| 2025.12.18 | ₩35,504 | ₩35,885 | ₩35,504 | ₩35,680 | +0.50% | 2.5만 |
|---|
| 2025.12.17 | ₩35,698 | ₩35,698 | ₩35,418 | ₩35,565 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩35,912 | ₩35,925 | ₩35,538 | ₩35,712 | -0.56% | 1.8만 |
|---|
| 2025.12.15 | ₩36,152 | ₩36,152 | ₩35,778 | ₩35,778 | -1.03% | 1.8만 |
|---|
| 2025.12.12 | ₩36,366 | ₩36,366 | ₩35,792 | ₩35,939 | -1.17% | 1.4만 |
|---|
| 2025.12.11 | ₩35,885 | ₩36,286 | ₩35,885 | ₩36,174 | +0.80% | 2.1만 |
|---|
| 2025.12.10 | ₩35,912 | ₩36,259 | ₩35,885 | ₩36,206 | +0.82% | 1.8만 |
|---|
| 2025.12.09 | ₩36,011 | ₩36,112 | ₩35,912 | ₩36,032 | +0.06% | 9천 |
|---|
| 2025.12.08 | ₩35,992 | ₩36,032 | ₩35,845 | ₩35,941 | -0.14% | 1.2만 |
|---|
| 2025.12.05 | ₩36,179 | ₩36,179 | ₩35,965 | ₩36,165 | -0.04% | 1.1만 |
|---|
| 2025.12.04 | ₩36,165 | ₩36,165 | ₩35,872 | ₩35,971 | -0.54% | 1.7만 |
|---|
| 2025.12.03 | ₩35,792 | ₩36,099 | ₩35,792 | ₩36,072 | +0.78% | 1.7만 |
|---|
| 2025.12.02 | ₩35,885 | ₩36,044 | ₩35,805 | ₩35,845 | -0.11% | 1.7만 |
|---|
| 2025.12.01 | ₩35,819 | ₩35,955 | ₩35,765 | ₩35,856 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩36,980 | ₩36,980 | ₩35,885 | ₩35,952 | -2.78% | 6.3천 |
|---|
| 2025.11.26 | ₩35,885 | ₩36,045 | ₩35,738 | ₩35,738 | -0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩35,311 | ₩35,738 | ₩35,311 | ₩35,632 | +0.91% | 1.7만 |
|---|
| 2025.11.24 | ₩35,044 | ₩35,525 | ₩35,044 | ₩35,458 | +1.18% | 1만 |
|---|
| 2025.11.21 | ₩34,890 | ₩35,258 | ₩34,791 | ₩35,053 | +0.47% | 7.9만 |
|---|
| 2025.11.20 | ₩35,765 | ₩35,778 | ₩34,778 | ₩34,951 | -2.28% | 1.8만 |
|---|
| 2025.11.19 | ₩35,358 | ₩35,472 | ₩35,115 | ₩35,151 | -0.59% | 2.2만 |
|---|
| 2025.11.18 | ₩35,113 | ₩35,338 | ₩35,031 | ₩35,181 | +0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩35,618 | ₩35,618 | ₩35,231 | ₩35,329 | -0.81% | 1.7만 |
|---|
| 2025.11.14 | ₩35,552 | ₩35,792 | ₩35,365 | ₩35,572 | +0.06% | 1.4만 |
|---|
| 2025.11.13 | ₩35,605 | ₩35,912 | ₩35,485 | ₩35,672 | +0.19% | 1.9만 |
|---|
| 2025.11.12 | ₩35,992 | ₩36,112 | ₩35,932 | ₩36,024 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩35,819 | ₩36,085 | ₩35,778 | ₩36,085 | +0.75% | 1.1만 |
|---|
| 2025.11.10 | ₩35,765 | ₩36,045 | ₩35,698 | ₩35,959 | +0.54% | 1.8만 |
|---|
| 2025.11.07 | ₩35,345 | ₩35,605 | ₩35,205 | ₩35,532 | +0.53% | 1.4만 |
|---|
| 2025.11.06 | ₩35,592 | ₩35,658 | ₩35,458 | ₩35,525 | -0.19% | 1.9만 |
|---|
| 2025.11.05 | ₩35,812 | ₩35,952 | ₩35,725 | ₩35,807 | -0.01% | 1.6만 |
|---|
| 2025.11.04 | ₩35,752 | ₩35,765 | ₩35,594 | ₩35,618 | -0.37% | 9천 |
|---|
| 2025.11.03 | ₩35,845 | ₩36,318 | ₩35,832 | ₩36,048 | +0.57% | 9.4천 |
|---|
| 2025.10.31 | ₩36,032 | ₩36,270 | ₩35,967 | ₩36,065 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩36,119 | ₩36,219 | ₩35,859 | ₩36,004 | -0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩36,310 | ₩36,379 | ₩36,045 | ₩36,312 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩36,526 | ₩36,526 | ₩36,099 | ₩36,112 | -1.13% | 1.8만 |
|---|
| 2025.10.27 | ₩35,912 | ₩36,426 | ₩35,912 | ₩36,219 | +0.85% | 2.8만 |
|---|
| 2025.10.24 | ₩35,752 | ₩35,965 | ₩35,752 | ₩35,837 | +0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩35,419 | ₩35,698 | ₩35,419 | ₩35,698 | +0.79% | 1.3만 |
|---|
| 2025.10.22 | ₩35,618 | ₩35,618 | ₩35,258 | ₩35,490 | -0.36% | 1.5만 |
|---|
| 2025.10.21 | ₩35,600 | ₩35,765 | ₩35,565 | ₩35,644 | +0.12% | 1.2만 |
|---|
| 2025.10.20 | ₩35,552 | ₩35,685 | ₩35,538 | ₩35,630 | +0.22% | 5.5천 |
|---|
| 2025.10.17 | ₩35,445 | ₩35,498 | ₩35,142 | ₩35,377 | -0.19% | 1.6만 |
|---|
| 2025.10.16 | ₩35,458 | ₩35,521 | ₩35,071 | ₩35,235 | -0.63% | 1.4만 |
|---|
| 2025.10.15 | ₩35,498 | ₩35,602 | ₩35,258 | ₩35,383 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩34,964 | ₩35,437 | ₩34,964 | ₩35,285 | +0.92% | 1.5만 |
|---|
| 2025.10.13 | ₩35,325 | ₩35,458 | ₩35,271 | ₩35,339 | +0.04% | 1.6만 |
|---|
| 2025.10.10 | ₩35,778 | ₩35,792 | ₩34,955 | ₩35,125 | -1.83% | 9.8천 |
|---|