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 | ₩37,927 | ₩38,028 | ₩37,907 | ₩37,988 | +0.16% | 2.9만 |
| 2026.10.08 | ₩37,874 | ₩37,974 | ₩37,760 | ₩37,921 | +0.12% | 3.6만 |
| 2026.10.07 | ₩37,843 | ₩38,041 | ₩37,827 | ₩38,041 | +0.52% | 6.4만 |
| 2026.10.06 | ₩38,048 | ₩38,189 | ₩37,988 | ₩38,082 | +0.09% | 2.7만 |
| 2026.10.05 | ₩37,733 | ₩37,961 | ₩37,612 | ₩37,934 | +0.53% | 2.9만 |
| 2026.10.02 | ₩37,807 | ₩37,827 | ₩37,652 | ₩37,760 | -0.12% | 4.1만 |
| 2026.10.01 | ₩37,357 | ₩37,599 | ₩37,357 | ₩37,545 | +0.50% | 6만 |
| 2026.09.30 | ₩37,720 | ₩37,720 | ₩37,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,545 |
| -0.46% |
| 1.3만 |
| 2026.09.29 | ₩37,277 | ₩37,612 | ₩37,277 | ₩37,599 | +0.86% | 1.5만 |
|---|
| 2026.09.28 | ₩37,639 | ₩37,720 | ₩37,559 | ₩37,626 | -0.04% | 1.7만 |
|---|
| 2026.09.25 | ₩37,619 | ₩37,840 | ₩37,599 | ₩37,789 | +0.45% | 2만 |
|---|
| 2026.09.24 | ₩37,514 | ₩37,760 | ₩37,478 | ₩37,733 | +0.58% | 3.1만 |
|---|
| 2026.09.23 | ₩37,518 | ₩37,773 | ₩37,518 | ₩37,693 | +0.46% | 2.2만 |
|---|
| 2026.09.22 | ₩37,572 | ₩37,961 | ₩37,572 | ₩37,961 | +1.03% | 3.4만 |
|---|
| 2026.09.21 | ₩37,639 | ₩37,988 | ₩37,639 | ₩37,947 | +0.82% | 2.6만 |
|---|
| 2026.09.18 | ₩37,411 | ₩37,492 | ₩37,307 | ₩37,492 | +0.22% | 3.5만 |
|---|
| 2026.09.17 | ₩37,364 | ₩37,505 | ₩37,357 | ₩37,505 | +0.38% | 3.7만 |
|---|
| 2026.09.16 | ₩35,775 | ₩37,398 | ₩35,775 | ₩37,123 | +3.77% | 3만 |
|---|
| 2026.09.15 | ₩37,344 | ₩37,356 | ₩37,170 | ₩37,238 | -0.28% | 1.9만 |
|---|
| 2026.09.14 | ₩37,225 | ₩37,492 | ₩37,225 | ₩37,367 | +0.38% | 1.8만 |
|---|
| 2026.09.11 | ₩37,210 | ₩37,652 | ₩37,210 | ₩37,524 | +0.84% | 1.9만 |
|---|
| 2026.09.10 | ₩37,344 | ₩37,384 | ₩37,210 | ₩37,284 | -0.16% | 3.6만 |
|---|
| 2026.09.09 | ₩37,518 | ₩37,518 | ₩37,425 | ₩37,478 | -0.11% | 2.2만 |
|---|
| 2026.09.08 | ₩37,706 | ₩37,746 | ₩37,559 | ₩37,619 | -0.23% | 2.2만 |
|---|
| 2026.09.04 | ₩37,807 | ₩37,854 | ₩37,706 | ₩37,813 | +0.02% | 2.8만 |
|---|
| 2026.09.03 | ₩37,666 | ₩37,947 | ₩37,585 | ₩37,860 | +0.52% | 3.2만 |
|---|
| 2026.09.02 | ₩37,652 | ₩37,670 | ₩37,505 | ₩37,572 | -0.21% | 3.7만 |
|---|
| 2026.09.01 | ₩37,411 | ₩37,585 | ₩37,384 | ₩37,473 | +0.16% | 3.6만 |
|---|
| 2026.08.31 | ₩37,559 | ₩37,746 | ₩37,518 | ₩37,746 | +0.50% | 1.6만 |
|---|
| 2026.08.28 | ₩37,954 | ₩38,041 | ₩37,666 | ₩37,827 | -0.34% | 2.3만 |
|---|
| 2026.08.27 | ₩37,707 | ₩37,824 | ₩37,707 | ₩37,824 | +0.31% | 2.1만 |
|---|
| 2026.08.26 | ₩37,572 | ₩37,760 | ₩37,545 | ₩37,559 | -0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩37,398 | ₩37,693 | ₩37,398 | ₩37,630 | +0.62% | 2.2만 |
|---|
| 2026.08.24 | ₩37,197 | ₩37,652 | ₩37,197 | ₩37,552 | +0.96% | 2.8만 |
|---|
| 2026.08.21 | ₩37,545 | ₩37,693 | ₩37,532 | ₩37,638 | +0.25% | 3.7만 |
|---|
| 2026.08.20 | ₩37,585 | ₩37,679 | ₩37,465 | ₩37,504 | -0.22% | 2.8만 |
|---|
| 2026.08.19 | ₩37,492 | ₩37,867 | ₩37,492 | ₩37,745 | +0.68% | 4.3만 |
|---|
| 2026.08.18 | ₩37,760 | ₩37,854 | ₩37,662 | ₩37,713 | -0.12% | 2.9만 |
|---|
| 2026.08.17 | ₩37,953 | ₩38,068 | ₩37,867 | ₩37,923 | -0.08% | 1.2만 |
|---|
| 2026.08.14 | ₩38,122 | ₩38,166 | ₩37,974 | ₩38,056 | -0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩37,679 | ₩38,175 | ₩37,679 | ₩38,175 | +1.32% | 5.1만 |
|---|
| 2026.08.12 | ₩37,880 | ₩37,988 | ₩37,824 | ₩37,827 | -0.14% | 2.7만 |
|---|
| 2026.08.11 | ₩37,880 | ₩38,015 | ₩37,746 | ₩37,827 | -0.14% | 3.4만 |
|---|
| 2026.08.10 | ₩37,867 | ₩38,068 | ₩37,867 | ₩37,931 | +0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩37,880 | ₩38,028 | ₩37,827 | ₩37,953 | +0.19% | 2.3만 |
|---|
| 2026.08.06 | ₩37,907 | ₩37,907 | ₩37,666 | ₩37,693 | -0.57% | 4.1만 |
|---|
| 2026.08.05 | ₩37,733 | ₩38,131 | ₩37,733 | ₩37,760 | +0.07% | 4.3만 |
|---|
| 2026.08.04 | ₩37,532 | ₩38,015 | ₩37,532 | ₩37,813 | +0.75% | 3.5만 |
|---|
| 2026.08.03 | ₩37,186 | ₩37,438 | ₩37,186 | ₩37,304 | +0.32% | 3.2만 |
|---|
| 2026.07.31 | ₩36,714 | ₩37,036 | ₩36,620 | ₩36,902 | +0.51% | 6.3만 |
|---|
| 2026.07.30 | ₩36,633 | ₩36,801 | ₩36,557 | ₩36,714 | +0.22% | 7.9만 |
|---|
| 2026.07.29 | ₩36,613 | ₩36,754 | ₩36,419 | ₩36,459 | -0.42% | 2.5만 |
|---|
| 2026.07.28 | ₩36,640 | ₩36,888 | ₩36,633 | ₩36,700 | +0.16% | 2.1만 |
|---|
| 2026.07.27 | ₩36,868 | ₩36,888 | ₩36,593 | ₩36,660 | -0.56% | 3만 |
|---|
| 2026.07.24 | ₩36,915 | ₩36,942 | ₩36,607 | ₩36,781 | -0.36% | 2.4만 |
|---|
| 2026.07.23 | ₩36,774 | ₩36,808 | ₩36,593 | ₩36,633 | -0.38% | 3.2만 |
|---|
| 2026.07.22 | ₩37,049 | ₩37,183 | ₩36,982 | ₩37,103 | +0.14% | 2.8만 |
|---|
| 2026.07.21 | ₩36,955 | ₩37,156 | ₩36,955 | ₩37,036 | +0.22% | 3.3만 |
|---|
| 2026.07.20 | ₩37,223 | ₩37,223 | ₩36,804 | ₩36,928 | -0.79% | 2.8만 |
|---|
| 2026.07.17 | ₩36,687 | ₩37,062 | ₩36,687 | ₩36,955 | +0.73% | 1.8만 |
|---|
| 2026.07.16 | ₩37,277 | ₩37,371 | ₩37,022 | ₩37,116 | -0.43% | 3만 |
|---|
| 2026.07.15 | ₩37,130 | ₩37,384 | ₩37,130 | ₩37,384 | +0.69% | 2.6만 |
|---|
| 2026.07.14 | ₩37,264 | ₩37,304 | ₩37,103 | ₩37,238 | -0.07% | 3.9만 |
|---|
| 2026.07.13 | ₩36,915 | ₩37,304 | ₩36,915 | ₩37,117 | +0.55% | 1.4만 |
|---|
| 2026.07.10 | ₩37,223 | ₩37,404 | ₩37,143 | ₩37,250 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩37,062 | ₩37,237 | ₩37,009 | ₩37,130 | +0.18% | 3.2만 |
|---|
| 2026.07.08 | ₩36,741 | ₩37,049 | ₩36,741 | ₩37,049 | +0.84% | 3.7만 |
|---|
| 2026.07.07 | ₩36,995 | ₩37,183 | ₩36,955 | ₩36,995 | 0.00% | 2.2만 |
|---|
| 2026.07.06 | ₩37,143 | ₩37,250 | ₩37,054 | ₩37,218 | +0.20% | 3만 |
|---|
| 2026.07.02 | ₩37,136 | ₩37,223 | ₩36,781 | ₩36,942 | -0.52% | 3.7만 |
|---|
| 2026.07.01 | ₩37,009 | ₩37,156 | ₩36,969 | ₩36,969 | -0.11% | 5만 |
|---|
| 2026.06.30 | ₩36,700 | ₩37,156 | ₩36,700 | ₩36,995 | +0.80% | 3.6만 |
|---|
| 2026.06.29 | ₩36,674 | ₩36,902 | ₩36,561 | ₩36,821 | +0.40% | 2.5만 |
|---|
| 2026.06.26 | ₩36,586 | ₩36,694 | ₩36,432 | ₩36,459 | -0.35% | 4.9만 |
|---|
| 2026.06.25 | ₩36,694 | ₩36,727 | ₩36,486 | ₩36,540 | -0.42% | 4.6만 |
|---|
| 2026.06.24 | ₩36,745 | ₩36,808 | ₩36,499 | ₩36,601 | -0.39% | 2.8만 |
|---|
| 2026.06.23 | ₩36,767 | ₩36,794 | ₩36,581 | ₩36,676 | -0.25% | 2.8만 |
|---|
| 2026.06.22 | ₩36,875 | ₩37,217 | ₩36,875 | ₩37,024 | +0.40% | 3.4만 |
|---|
| 2026.06.18 | ₩36,969 | ₩37,167 | ₩36,969 | ₩37,130 | +0.44% | 3.3만 |
|---|
| 2026.06.17 | ₩37,170 | ₩37,210 | ₩36,788 | ₩36,829 | -0.92% | 4.3만 |
|---|
| 2026.06.16 | ₩37,304 | ₩37,357 | ₩37,076 | ₩37,190 | -0.31% | 3.6만 |
|---|
| 2026.06.15 | ₩37,223 | ₩37,465 | ₩37,223 | ₩37,309 | +0.23% | 2.2만 |
|---|
| 2026.06.12 | ₩36,700 | ₩36,942 | ₩36,700 | ₩36,855 | +0.42% | 2.3만 |
|---|
| 2026.06.11 | ₩36,432 | ₩36,861 | ₩36,312 | ₩36,731 | +0.82% | 2.4만 |
|---|
| 2026.06.10 | ₩36,727 | ₩36,741 | ₩36,324 | ₩36,332 | -1.08% | 4.3만 |
|---|
| 2026.06.09 | ₩36,989 | ₩37,049 | ₩36,352 | ₩36,682 | -0.83% | 3.9만 |
|---|
| 2026.06.08 | ₩36,754 | ₩36,993 | ₩36,700 | ₩36,773 | +0.05% | 2.3만 |
|---|
| 2026.06.05 | ₩37,143 | ₩37,237 | ₩36,714 | ₩36,765 | -1.02% | 3.2만 |
|---|
| 2026.06.04 | ₩37,252 | ₩37,545 | ₩37,252 | ₩37,457 | +0.55% | 3.2만 |
|---|
| 2026.06.03 | ₩37,505 | ₩37,505 | ₩37,304 | ₩37,356 | -0.40% | 3.5만 |
|---|
| 2026.06.02 | ₩37,505 | ₩37,599 | ₩37,451 | ₩37,534 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩37,442 | ₩37,612 | ₩37,344 | ₩37,585 | +0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩37,492 | ₩37,492 | ₩37,331 | ₩37,425 | -0.18% | 3.3만 |
|---|
| 2026.05.28 | ₩37,197 | ₩37,425 | ₩37,197 | ₩37,360 | +0.44% | 3.7만 |
|---|
| 2026.05.27 | ₩37,277 | ₩37,277 | ₩37,130 | ₩37,191 | -0.23% | 8.1만 |
|---|
| 2026.05.26 | ₩37,170 | ₩37,237 | ₩37,076 | ₩37,190 | +0.05% | 3.8만 |
|---|
| 2026.05.22 | ₩36,848 | ₩37,096 | ₩36,848 | ₩36,942 | +0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩36,702 | ₩36,982 | ₩36,702 | ₩36,915 | +0.58% | 3.2만 |
|---|
| 2026.05.20 | ₩36,593 | ₩36,902 | ₩36,566 | ₩36,855 | +0.71% | 4.8만 |
|---|
| 2026.05.19 | ₩36,446 | ₩36,715 | ₩36,446 | ₩36,513 | +0.18% | 3만 |
|---|
| 2026.05.18 | ₩36,835 | ₩36,902 | ₩36,540 | ₩36,749 | -0.23% | 3.1만 |
|---|
| 2026.05.15 | ₩36,727 | ₩36,955 | ₩36,714 | ₩36,714 | -0.04% | 5.9만 |
|---|
| 2026.05.14 | ₩37,130 | ₩37,223 | ₩37,036 | ₩37,150 | +0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩36,741 | ₩37,049 | ₩36,687 | ₩36,848 | +0.29% | 4만 |
|---|
| 2026.05.12 | ₩36,554 | ₩36,821 | ₩36,486 | ₩36,700 | +0.40% | 2.1만 |
|---|
| 2026.05.11 | ₩36,513 | ₩36,902 | ₩36,513 | ₩36,741 | +0.62% | 2.5만 |
|---|
| 2026.05.08 | ₩36,694 | ₩36,794 | ₩36,633 | ₩36,714 | +0.05% | 5.3만 |
|---|
| 2026.05.07 | ₩36,640 | ₩36,714 | ₩36,405 | ₩36,485 | -0.42% | 4.9만 |
|---|
| 2026.05.06 | ₩36,513 | ₩36,660 | ₩36,432 | ₩36,620 | +0.29% | 2.9만 |
|---|
| 2026.05.05 | ₩36,157 | ₩36,312 | ₩36,110 | ₩36,218 | +0.17% | 6.9만 |
|---|
| 2026.05.04 | ₩36,151 | ₩36,151 | ₩35,936 | ₩35,998 | -0.42% | 333.6만 |
|---|
| 2026.05.01 | ₩36,218 | ₩36,258 | ₩36,070 | ₩36,137 | -0.22% | 4만 |
|---|
| 2026.04.30 | ₩35,762 | ₩36,124 | ₩35,708 | ₩36,057 | +0.82% | 345.2만 |
|---|
| 2026.04.29 | ₩35,668 | ₩35,802 | ₩35,668 | ₩35,695 | +0.08% | 1.8만 |
|---|
| 2026.04.28 | ₩35,748 | ₩35,829 | ₩35,628 | ₩35,769 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩35,815 | ₩35,976 | ₩35,789 | ₩35,923 | +0.30% | 1.5만 |
|---|
| 2026.04.24 | ₩35,695 | ₩35,923 | ₩35,681 | ₩35,869 | +0.49% | 1.3만 |
|---|
| 2026.04.23 | ₩35,735 | ₩35,802 | ₩35,520 | ₩35,648 | -0.24% | 1.9만 |
|---|
| 2026.04.22 | ₩35,494 | ₩35,789 | ₩35,494 | ₩35,748 | +0.72% | 2.1만 |
|---|
| 2026.04.21 | ₩35,748 | ₩35,748 | ₩35,480 | ₩35,490 | -0.72% | 1.3만 |
|---|
| 2026.04.20 | ₩35,641 | ₩35,748 | ₩35,604 | ₩35,648 | +0.02% | 1.2만 |
|---|
| 2026.04.17 | ₩35,695 | ₩35,869 | ₩35,668 | ₩35,715 | +0.06% | 2.3만 |
|---|
| 2026.04.16 | ₩35,326 | ₩35,467 | ₩35,252 | ₩35,380 | +0.15% | 1.3만 |
|---|
| 2026.04.15 | ₩35,279 | ₩35,360 | ₩35,141 | ₩35,360 | +0.23% | 3.9만 |
|---|
| 2026.04.14 | ₩34,957 | ₩35,158 | ₩34,957 | ₩35,090 | +0.38% | 2.1만 |
|---|
| 2026.04.13 | ₩34,609 | ₩34,794 | ₩34,515 | ₩34,794 | +0.53% | 1.3만 |
|---|
| 2026.04.10 | ₩34,635 | ₩34,635 | ₩34,475 | ₩34,488 | -0.43% | 2.1만 |
|---|
| 2026.04.09 | ₩34,260 | ₩34,676 | ₩34,260 | ₩34,589 | +0.96% | 2.6만 |
|---|
| 2026.04.08 | ₩34,287 | ₩34,515 | ₩34,233 | ₩34,461 | +0.51% | 1.9만 |
|---|
| 2026.04.07 | ₩33,643 | ₩33,952 | ₩33,563 | ₩33,764 | +0.36% | 1만 |
|---|
| 2026.04.06 | ₩33,858 | ₩33,911 | ₩33,697 | ₩33,840 | -0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩33,543 | ₩33,777 | ₩33,543 | ₩33,777 | +0.70% | 2.7만 |
|---|
| 2026.04.01 | ₩33,777 | ₩33,871 | ₩33,630 | ₩33,741 | -0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩33,308 | ₩33,603 | ₩33,295 | ₩33,572 | +0.79% | 6.3천 |
|---|
| 2026.03.30 | ₩33,147 | ₩33,214 | ₩32,839 | ₩32,974 | -0.52% | 4만 |
|---|
| 2026.03.27 | ₩33,207 | ₩33,281 | ₩32,973 | ₩32,986 | -0.67% | 9.7천 |
|---|
| 2026.03.26 | ₩33,469 | ₩33,710 | ₩33,348 | ₩33,429 | -0.12% | 1.4만 |
|---|
| 2026.03.25 | ₩33,898 | ₩33,898 | ₩33,697 | ₩33,797 | -0.30% | 7.7천 |
|---|
| 2026.03.24 | ₩33,670 | ₩33,791 | ₩33,590 | ₩33,657 | -0.04% | 2.4만 |
|---|
| 2026.03.23 | ₩33,657 | ₩34,005 | ₩33,657 | ₩33,858 | +0.60% | 4.3만 |
|---|
| 2026.03.20 | ₩33,496 | ₩33,764 | ₩33,415 | ₩33,630 | +0.40% | 1.1만 |
|---|
| 2026.03.19 | ₩33,455 | ₩34,024 | ₩33,455 | ₩33,856 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩34,106 | ₩34,193 | ₩33,844 | ₩33,844 | -0.77% | 1.5만 |
|---|
| 2026.03.17 | ₩34,126 | ₩34,340 | ₩34,126 | ₩34,300 | +0.51% | 9.7천 |
|---|
| 2026.03.16 | ₩34,300 | ₩34,316 | ₩34,045 | ₩34,182 | -0.34% | 1.1만 |
|---|
| 2026.03.13 | ₩34,273 | ₩34,287 | ₩33,909 | ₩34,005 | -0.78% | 1.3만 |
|---|
| 2026.03.12 | ₩34,300 | ₩34,300 | ₩34,019 | ₩34,166 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩34,416 | ₩34,528 | ₩34,300 | ₩34,367 | -0.14% | 9.2천 |
|---|
| 2026.03.10 | ₩34,340 | ₩34,676 | ₩34,340 | ₩34,448 | +0.31% | 1.4만 |
|---|
| 2026.03.09 | ₩34,059 | ₩34,582 | ₩34,059 | ₩34,582 | +1.54% | 4.2만 |
|---|
| 2026.03.06 | ₩34,240 | ₩34,488 | ₩34,193 | ₩34,247 | +0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩34,488 | ₩34,705 | ₩34,381 | ₩34,568 | +0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩34,314 | ₩34,863 | ₩34,314 | ₩34,716 | +1.17% | 1.7만 |
|---|
| 2026.03.03 | ₩34,340 | ₩34,676 | ₩34,180 | ₩34,662 | +0.94% | 2.6만 |
|---|
| 2026.03.02 | ₩34,716 | ₩34,877 | ₩34,595 | ₩34,803 | +0.25% | 2.4만 |
|---|
| 2026.02.27 | ₩34,528 | ₩34,770 | ₩34,528 | ₩34,756 | +0.66% | 3.3만 |
|---|
| 2026.02.26 | ₩34,917 | ₩34,971 | ₩34,702 | ₩34,837 | -0.23% | 2만 |
|---|
| 2026.02.25 | ₩34,850 | ₩35,118 | ₩34,850 | ₩35,011 | +0.46% | 2.3만 |
|---|
| 2026.02.24 | ₩34,501 | ₩34,917 | ₩34,501 | ₩34,810 | +0.89% | 1만 |
|---|
| 2026.02.23 | ₩34,770 | ₩34,770 | ₩34,542 | ₩34,689 | -0.23% | 2.5만 |
|---|
| 2026.02.20 | ₩34,743 | ₩35,024 | ₩34,669 | ₩34,997 | +0.73% | 7만 |
|---|
| 2026.02.19 | ₩34,662 | ₩34,770 | ₩34,609 | ₩34,720 | +0.17% | 1.7만 |
|---|
| 2026.02.18 | ₩34,870 | ₩34,957 | ₩34,729 | ₩34,814 | -0.16% | 1.2만 |
|---|
| 2026.02.17 | ₩34,528 | ₩34,729 | ₩34,394 | ₩34,622 | +0.27% | 1.2만 |
|---|
| 2026.02.13 | ₩34,951 | ₩34,951 | ₩34,407 | ₩34,702 | -0.71% | 2.9만 |
|---|
| 2026.02.12 | ₩35,199 | ₩35,199 | ₩34,595 | ₩34,609 | -1.68% | 2.3만 |
|---|
| 2026.02.11 | ₩35,453 | ₩35,453 | ₩34,971 | ₩34,984 | -1.32% | 2.5만 |
|---|
| 2026.02.10 | ₩35,145 | ₩35,172 | ₩34,971 | ₩35,024 | -0.34% | 1.4만 |
|---|
| 2026.02.09 | ₩35,091 | ₩35,252 | ₩34,957 | ₩35,038 | -0.15% | 6만 |
|---|
| 2026.02.06 | ₩34,582 | ₩35,091 | ₩34,582 | ₩34,944 | +1.05% | 1.5만 |
|---|
| 2026.02.05 | ₩34,609 | ₩34,662 | ₩34,381 | ₩34,615 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩34,957 | ₩34,984 | ₩34,649 | ₩34,823 | -0.38% | 2만 |
|---|
| 2026.02.03 | ₩35,185 | ₩35,319 | ₩34,689 | ₩35,065 | -0.34% | 9.7천 |
|---|
| 2026.02.02 | ₩35,224 | ₩35,279 | ₩35,118 | ₩35,174 | -0.14% | 1.1만 |
|---|
| 2026.01.30 | ₩35,058 | ₩35,105 | ₩34,863 | ₩34,984 | -0.21% | 2.6만 |
|---|
| 2026.01.29 | ₩34,930 | ₩35,266 | ₩34,850 | ₩35,239 | +0.88% | 2만 |
|---|
| 2026.01.28 | ₩35,295 | ₩35,360 | ₩35,038 | ₩35,306 | +0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩35,220 | ₩35,319 | ₩35,118 | ₩35,306 | +0.24% | 1.7만 |
|---|
| 2026.01.26 | ₩34,850 | ₩35,386 | ₩34,850 | ₩35,011 | +0.46% | 1.6만 |
|---|
| 2026.01.23 | ₩34,716 | ₩35,051 | ₩34,716 | ₩34,940 | +0.65% | 1.7만 |
|---|
| 2026.01.22 | ₩35,212 | ₩35,279 | ₩34,770 | ₩35,065 | -0.42% | 2.6만 |
|---|
| 2026.01.21 | ₩34,327 | ₩34,889 | ₩34,327 | ₩34,826 | +1.45% | 1.4만 |
|---|
| 2026.01.20 | ₩34,702 | ₩34,870 | ₩34,421 | ₩34,421 | -0.81% | 9.4천 |
|---|
| 2026.01.16 | ₩35,132 | ₩35,192 | ₩35,011 | ₩35,145 | +0.04% | 1.3만 |
|---|
| 2026.01.15 | ₩35,252 | ₩35,252 | ₩35,046 | ₩35,158 | -0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩34,917 | ₩35,051 | ₩34,783 | ₩35,004 | +0.25% | 1.3만 |
|---|
| 2026.01.13 | ₩35,125 | ₩35,279 | ₩35,051 | ₩35,152 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩34,971 | ₩35,319 | ₩34,971 | ₩35,292 | +0.92% | 1.2만 |
|---|
| 2026.01.09 | ₩34,957 | ₩35,199 | ₩34,957 | ₩35,118 | +0.46% | 8.3천 |
|---|
| 2026.01.08 | ₩34,890 | ₩35,105 | ₩34,810 | ₩35,091 | +0.58% | 1.4만 |
|---|
| 2026.01.07 | ₩35,132 | ₩35,199 | ₩34,904 | ₩34,930 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩35,091 | ₩35,172 | ₩34,893 | ₩35,172 | +0.23% | 2.2만 |
|---|
| 2026.01.05 | ₩35,011 | ₩35,065 | ₩34,850 | ₩35,011 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩34,957 | ₩34,957 | ₩34,622 | ₩34,837 | -0.35% | 1만 |
|---|
| 2025.12.31 | ₩34,796 | ₩34,944 | ₩34,729 | ₩34,823 | +0.08% | 1.9만 |
|---|
| 2025.12.30 | ₩34,957 | ₩35,024 | ₩34,839 | ₩34,850 | -0.31% | 9.8천 |
|---|
| 2025.12.29 | ₩34,997 | ₩35,051 | ₩34,826 | ₩34,956 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩35,132 | ₩35,158 | ₩34,997 | ₩35,039 | -0.26% | 5.4만 |
|---|
| 2025.12.24 | ₩35,078 | ₩35,132 | ₩34,917 | ₩35,132 | +0.15% | 9.7천 |
|---|
| 2025.12.23 | ₩36,275 | ₩36,405 | ₩36,231 | ₩36,285 | +0.03% | 2.5만 |
|---|
| 2025.12.22 | ₩36,231 | ₩36,325 | ₩36,097 | ₩36,312 | +0.22% | 1만 |
|---|
| 2025.12.19 | ₩36,070 | ₩36,164 | ₩35,990 | ₩36,137 | +0.19% | 2.4만 |
|---|
| 2025.12.18 | ₩35,673 | ₩36,057 | ₩35,673 | ₩35,850 | +0.50% | 2.5만 |
|---|
| 2025.12.17 | ₩35,869 | ₩35,869 | ₩35,587 | ₩35,735 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩36,084 | ₩36,097 | ₩35,708 | ₩35,882 | -0.56% | 1.8만 |
|---|
| 2025.12.15 | ₩36,325 | ₩36,325 | ₩35,950 | ₩35,950 | -1.03% | 1.8만 |
|---|
| 2025.12.12 | ₩36,540 | ₩36,540 | ₩35,963 | ₩36,110 | -1.17% | 1.4만 |
|---|
| 2025.12.11 | ₩36,057 | ₩36,459 | ₩36,057 | ₩36,346 | +0.80% | 2.1만 |
|---|
| 2025.12.10 | ₩36,084 | ₩36,432 | ₩36,057 | ₩36,379 | +0.82% | 1.8만 |
|---|
| 2025.12.09 | ₩36,183 | ₩36,285 | ₩36,084 | ₩36,204 | +0.06% | 9천 |
|---|
| 2025.12.08 | ₩36,164 | ₩36,204 | ₩36,017 | ₩36,113 | -0.14% | 1.2만 |
|---|
| 2025.12.05 | ₩36,352 | ₩36,352 | ₩36,137 | ₩36,338 | -0.04% | 1.1만 |
|---|
| 2025.12.04 | ₩36,338 | ₩36,338 | ₩36,043 | ₩36,143 | -0.54% | 1.7만 |
|---|
| 2025.12.03 | ₩35,963 | ₩36,271 | ₩35,963 | ₩36,245 | +0.78% | 1.7만 |
|---|
| 2025.12.02 | ₩36,057 | ₩36,216 | ₩35,976 | ₩36,017 | -0.11% | 1.7만 |
|---|
| 2025.12.01 | ₩35,990 | ₩36,127 | ₩35,936 | ₩36,027 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩37,156 | ₩37,156 | ₩36,057 | ₩36,124 | -2.78% | 6.3천 |
|---|
| 2025.11.26 | ₩36,057 | ₩36,218 | ₩35,909 | ₩35,909 | -0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩35,480 | ₩35,909 | ₩35,480 | ₩35,802 | +0.91% | 1.7만 |
|---|
| 2025.11.24 | ₩35,212 | ₩35,695 | ₩35,212 | ₩35,628 | +1.18% | 1만 |
|---|
| 2025.11.21 | ₩35,056 | ₩35,427 | ₩34,957 | ₩35,220 | +0.47% | 7.9만 |
|---|
| 2025.11.20 | ₩35,936 | ₩35,950 | ₩34,944 | ₩35,118 | -2.28% | 1.8만 |
|---|
| 2025.11.19 | ₩35,527 | ₩35,641 | ₩35,283 | ₩35,319 | -0.59% | 2.2만 |
|---|
| 2025.11.18 | ₩35,280 | ₩35,507 | ₩35,199 | ₩35,349 | +0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩35,789 | ₩35,789 | ₩35,400 | ₩35,498 | -0.81% | 1.7만 |
|---|
| 2025.11.14 | ₩35,722 | ₩35,963 | ₩35,534 | ₩35,742 | +0.06% | 1.4만 |
|---|
| 2025.11.13 | ₩35,775 | ₩36,084 | ₩35,655 | ₩35,842 | +0.19% | 1.9만 |
|---|
| 2025.11.12 | ₩36,164 | ₩36,285 | ₩36,104 | ₩36,196 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩35,990 | ₩36,258 | ₩35,950 | ₩36,258 | +0.75% | 1.1만 |
|---|
| 2025.11.10 | ₩35,936 | ₩36,218 | ₩35,869 | ₩36,131 | +0.54% | 1.8만 |
|---|
| 2025.11.07 | ₩35,514 | ₩35,775 | ₩35,373 | ₩35,701 | +0.53% | 1.4만 |
|---|
| 2025.11.06 | ₩35,762 | ₩35,829 | ₩35,628 | ₩35,695 | -0.19% | 1.9만 |
|---|
| 2025.11.05 | ₩35,983 | ₩36,124 | ₩35,896 | ₩35,978 | -0.01% | 1.6만 |
|---|
| 2025.11.04 | ₩35,923 | ₩35,936 | ₩35,764 | ₩35,789 | -0.37% | 9천 |
|---|
| 2025.11.03 | ₩36,017 | ₩36,491 | ₩36,003 | ₩36,220 | +0.57% | 9.4천 |
|---|
| 2025.10.31 | ₩36,204 | ₩36,443 | ₩36,139 | ₩36,238 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩36,291 | ₩36,392 | ₩36,030 | ₩36,176 | -0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩36,483 | ₩36,553 | ₩36,218 | ₩36,486 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩36,700 | ₩36,700 | ₩36,271 | ₩36,285 | -1.13% | 1.8만 |
|---|
| 2025.10.27 | ₩36,084 | ₩36,600 | ₩36,084 | ₩36,392 | +0.85% | 2.8만 |
|---|
| 2025.10.24 | ₩35,923 | ₩36,137 | ₩35,923 | ₩36,009 | +0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩35,589 | ₩35,869 | ₩35,589 | ₩35,869 | +0.79% | 1.3만 |
|---|
| 2025.10.22 | ₩35,789 | ₩35,789 | ₩35,427 | ₩35,660 | -0.36% | 1.5만 |
|---|
| 2025.10.21 | ₩35,770 | ₩35,936 | ₩35,735 | ₩35,814 | +0.12% | 1.2만 |
|---|
| 2025.10.20 | ₩35,722 | ₩35,856 | ₩35,708 | ₩35,801 | +0.22% | 5.5천 |
|---|
| 2025.10.17 | ₩35,614 | ₩35,668 | ₩35,310 | ₩35,546 | -0.19% | 1.6만 |
|---|
| 2025.10.16 | ₩35,628 | ₩35,691 | ₩35,239 | ₩35,404 | -0.63% | 1.4만 |
|---|
| 2025.10.15 | ₩35,668 | ₩35,773 | ₩35,427 | ₩35,553 | -0.32% | 1.3만 |
|---|
| 2025.10.14 | ₩35,132 | ₩35,606 | ₩35,132 | ₩35,453 | +0.92% | 1.5만 |
|---|
| 2025.10.13 | ₩35,494 | ₩35,628 | ₩35,440 | ₩35,508 | +0.04% | 1.6만 |
|---|
| 2025.10.10 | ₩35,950 | ₩35,963 | ₩35,122 | ₩35,292 | -1.83% | 9.8천 |
|---|