시장 데이터를 불러오는 중
전체 종목
TrueShares S&P Autocallable Defensive Income ETF 과거 주가
TrueShares S&P Autocallable Defensive Income ETF · PAYM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares S&P Autocallable Defensive Income ETF · PAYM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,461 | ₩34,505 | ₩34,153 | ₩34,340 | -0.35% | 2.4만 |
| 2026.10.08 | ₩34,421 | ₩34,743 | ₩34,247 | ₩34,273 | -0.43% | 5.1만 |
| 2026.10.07 | ₩34,340 | ₩34,689 | ₩34,112 | ₩34,153 | -0.55% | 5.6만 |
| 2026.10.06 | ₩34,122 | ₩34,501 | ₩33,817 | ₩34,454 | +0.97% | 3만 |
| 2026.10.05 | ₩34,119 | ₩34,260 | ₩34,045 | ₩34,206 | +0.26% | 4.4만 |
| 2026.10.02 | ₩33,925 | ₩34,347 | ₩33,690 | ₩34,019 | +0.28% | 12.2만 |
| 2026.10.01 | ₩33,308 | ₩33,670 | ₩33,080 | ₩33,524 | +0.65% | 3.9만 |
| 2026.09.30 | ₩34,099 | ₩34,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,045 |
| -0.16% |
| 47만 |
| 2026.09.29 | ₩34,112 | ₩34,233 | ₩33,992 | ₩34,059 | -0.16% | 1.4만 |
|---|
| 2026.09.28 | ₩34,273 | ₩34,528 | ₩34,086 | ₩34,320 | +0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩33,925 | ₩34,381 | ₩33,925 | ₩34,354 | +1.26% | 3.8만 |
|---|
| 2026.09.24 | ₩34,099 | ₩34,354 | ₩33,992 | ₩34,327 | +0.67% | 3.5만 |
|---|
| 2026.09.23 | ₩33,710 | ₩34,609 | ₩33,710 | ₩34,314 | +1.79% | 4만 |
|---|
| 2026.09.22 | ₩33,697 | ₩34,609 | ₩33,697 | ₩34,481 | +2.33% | 4만 |
|---|
| 2026.09.21 | ₩33,964 | ₩34,032 | ₩33,697 | ₩33,871 | -0.27% | 4.7만 |
|---|
| 2026.09.18 | ₩33,858 | ₩34,099 | ₩33,771 | ₩33,858 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩33,455 | ₩33,804 | ₩33,348 | ₩33,804 | +1.04% | 2.1만 |
|---|
| 2026.09.16 | ₩33,536 | ₩33,922 | ₩33,388 | ₩33,509 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,616 | ₩33,938 | ₩33,576 | ₩33,750 | +0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩33,878 | ₩34,180 | ₩33,496 | ₩33,683 | -0.57% | 3.1만 |
|---|
| 2026.09.11 | ₩33,529 | ₩33,844 | ₩33,402 | ₩33,523 | -0.02% | 3.8만 |
|---|
| 2026.09.10 | ₩33,817 | ₩34,126 | ₩33,683 | ₩33,817 | 0.00% | 3.5만 |
|---|
| 2026.09.09 | ₩34,461 | ₩34,461 | ₩33,938 | ₩34,139 | -0.93% | 2.3만 |
|---|
| 2026.09.08 | ₩34,193 | ₩34,434 | ₩34,019 | ₩34,019 | -0.51% | 3.4만 |
|---|
| 2026.09.04 | ₩34,117 | ₩34,515 | ₩34,117 | ₩34,300 | +0.54% | 4만 |
|---|
| 2026.09.03 | ₩33,697 | ₩34,153 | ₩33,697 | ₩34,112 | +1.23% | 1.6만 |
|---|
| 2026.09.02 | ₩33,710 | ₩33,992 | ₩33,710 | ₩33,898 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩33,536 | ₩33,965 | ₩33,536 | ₩33,697 | +0.48% | 2.1만 |
|---|
| 2026.08.31 | ₩34,327 | ₩34,515 | ₩34,166 | ₩34,260 | -0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩34,589 | ₩34,702 | ₩34,461 | ₩34,501 | -0.25% | 2.2만 |
|---|
| 2026.08.27 | ₩34,240 | ₩34,434 | ₩34,130 | ₩34,287 | +0.14% | 2.8만 |
|---|
| 2026.08.26 | ₩34,689 | ₩34,689 | ₩34,247 | ₩34,287 | -1.16% | 3.5만 |
|---|
| 2026.08.25 | ₩33,590 | ₩34,340 | ₩33,590 | ₩34,327 | +2.20% | 1.9만 |
|---|
| 2026.08.24 | ₩34,267 | ₩34,434 | ₩34,039 | ₩34,126 | -0.41% | 5.4만 |
|---|
| 2026.08.21 | ₩34,086 | ₩34,291 | ₩34,019 | ₩34,233 | +0.43% | 5.3만 |
|---|
| 2026.08.20 | ₩34,354 | ₩34,568 | ₩34,112 | ₩34,220 | -0.39% | 7.8만 |
|---|
| 2026.08.19 | ₩33,496 | ₩34,542 | ₩33,496 | ₩34,542 | +3.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,220 | ₩34,689 | ₩34,220 | ₩34,515 | +0.86% | 4.5만 |
|---|
| 2026.08.17 | ₩34,515 | ₩34,682 | ₩34,180 | ₩34,682 | +0.49% | 1.9만 |
|---|
| 2026.08.14 | ₩34,308 | ₩34,770 | ₩34,273 | ₩34,501 | +0.56% | 3.8만 |
|---|
| 2026.08.13 | ₩34,421 | ₩34,582 | ₩34,260 | ₩34,420 | -0.00% | 7.1만 |
|---|
| 2026.08.12 | ₩34,133 | ₩34,515 | ₩34,133 | ₩34,401 | +0.79% | 4.3만 |
|---|
| 2026.08.11 | ₩34,294 | ₩35,091 | ₩34,294 | ₩34,642 | +1.02% | 4.3만 |
|---|
| 2026.08.10 | ₩34,434 | ₩34,461 | ₩34,153 | ₩34,414 | -0.06% | 1.4만 |
|---|
| 2026.08.07 | ₩34,240 | ₩34,542 | ₩34,206 | ₩34,542 | +0.88% | 1.6만 |
|---|
| 2026.08.06 | ₩34,072 | ₩34,381 | ₩34,059 | ₩34,287 | +0.63% | 1.8만 |
|---|
| 2026.08.05 | ₩34,320 | ₩34,515 | ₩34,180 | ₩34,362 | +0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩33,871 | ₩34,367 | ₩33,871 | ₩34,189 | +0.94% | 3만 |
|---|
| 2026.08.03 | ₩33,804 | ₩33,992 | ₩33,590 | ₩33,670 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,657 | ₩33,744 | ₩33,067 | ₩33,630 | -0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩33,590 | ₩34,233 | ₩33,350 | ₩34,193 | +1.80% | 2.9만 |
|---|
| 2026.07.29 | ₩33,523 | ₩34,066 | ₩33,523 | ₩33,933 | +1.22% | 1.9만 |
|---|
| 2026.07.28 | ₩33,455 | ₩33,777 | ₩33,362 | ₩33,777 | +0.96% | 1.3만 |
|---|
| 2026.07.27 | ₩33,576 | ₩34,267 | ₩33,402 | ₩33,903 | +0.97% | 4.1만 |
|---|
| 2026.07.24 | ₩33,590 | ₩34,072 | ₩33,398 | ₩33,639 | +0.15% | 2.4만 |
|---|
| 2026.07.23 | ₩33,797 | ₩33,952 | ₩33,603 | ₩33,710 | -0.26% | 5.5만 |
|---|
| 2026.07.22 | ₩33,941 | ₩34,233 | ₩33,831 | ₩33,931 | -0.03% | 2.4만 |
|---|
| 2026.07.21 | ₩33,697 | ₩34,247 | ₩33,697 | ₩34,247 | +1.63% | 2.4만 |
|---|
| 2026.07.20 | ₩33,911 | ₩34,086 | ₩33,591 | ₩33,844 | -0.20% | 2만 |
|---|
| 2026.07.17 | ₩33,885 | ₩34,247 | ₩33,777 | ₩34,220 | +0.99% | 2.8만 |
|---|
| 2026.07.16 | ₩34,260 | ₩34,448 | ₩34,099 | ₩34,327 | +0.20% | 2.8만 |
|---|
| 2026.07.15 | ₩33,978 | ₩34,394 | ₩33,764 | ₩34,153 | +0.51% | 4.5만 |
|---|
| 2026.07.14 | ₩34,475 | ₩34,475 | ₩33,657 | ₩33,911 | -1.63% | 7.4만 |
|---|
| 2026.07.13 | ₩33,885 | ₩34,354 | ₩33,704 | ₩34,287 | +1.19% | 10.6만 |
|---|
| 2026.07.10 | ₩33,817 | ₩34,314 | ₩33,697 | ₩34,314 | +1.47% | 2.2만 |
|---|
| 2026.07.09 | ₩33,596 | ₩34,059 | ₩33,496 | ₩33,898 | +0.90% | 6.4만 |
|---|
| 2026.07.08 | ₩33,817 | ₩34,086 | ₩33,362 | ₩33,536 | -0.83% | 11.4만 |
|---|
| 2026.07.07 | ₩34,166 | ₩34,193 | ₩33,590 | ₩33,590 | -1.69% | 6.4만 |
|---|
| 2026.07.06 | ₩34,247 | ₩34,247 | ₩33,992 | ₩34,099 | -0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩33,978 | ₩34,146 | ₩33,335 | ₩33,683 | -0.87% | 6.8만 |
|---|
| 2026.07.01 | ₩33,817 | ₩34,609 | ₩33,817 | ₩34,515 | +2.06% | 5.7만 |
|---|
| 2026.06.30 | ₩33,147 | ₩33,697 | ₩33,053 | ₩33,683 | +1.62% | 2.8만 |
|---|
| 2026.06.29 | ₩33,482 | ₩33,804 | ₩33,174 | ₩33,482 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩33,147 | ₩33,362 | ₩33,000 | ₩33,026 | -0.36% | 3.2만 |
|---|
| 2026.06.25 | ₩32,852 | ₩33,724 | ₩32,852 | ₩33,214 | +1.10% | 3.8만 |
|---|
| 2026.06.24 | ₩33,335 | ₩33,335 | ₩33,067 | ₩33,120 | -0.64% | 1만 |
|---|
| 2026.06.23 | ₩33,657 | ₩33,844 | ₩33,415 | ₩33,509 | -0.44% | 2.8만 |
|---|
| 2026.06.22 | ₩34,045 | ₩34,153 | ₩33,697 | ₩34,032 | -0.04% | 1.4만 |
|---|
| 2026.06.18 | ₩33,911 | ₩34,233 | ₩33,683 | ₩34,019 | +0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩33,885 | ₩34,635 | ₩33,724 | ₩34,568 | +2.02% | 5.1만 |
|---|
| 2026.06.16 | ₩33,965 | ₩34,233 | ₩33,616 | ₩34,139 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩33,362 | ₩34,944 | ₩33,362 | ₩34,327 | +2.89% | 3만 |
|---|
| 2026.06.12 | ₩33,590 | ₩33,978 | ₩33,295 | ₩33,978 | +1.16% | 1.5만 |
|---|
| 2026.06.11 | ₩33,335 | ₩33,844 | ₩33,040 | ₩33,536 | +0.60% | 1.1만 |
|---|
| 2026.06.10 | ₩33,817 | ₩33,831 | ₩33,093 | ₩33,603 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩33,107 | ₩34,461 | ₩33,107 | ₩34,421 | +3.97% | 3.4만 |
|---|
| 2026.06.08 | ₩33,107 | ₩33,871 | ₩33,107 | ₩33,831 | +2.19% | 8천 |
|---|
| 2026.06.05 | ₩33,978 | ₩34,300 | ₩33,657 | ₩34,072 | +0.28% | 4.1만 |
|---|
| 2026.06.04 | ₩33,816 | ₩34,783 | ₩33,750 | ₩34,367 | +1.63% | 4.2만 |
|---|
| 2026.06.03 | ₩34,193 | ₩34,421 | ₩33,791 | ₩34,407 | +0.63% | 3.3만 |
|---|
| 2026.06.02 | ₩33,871 | ₩34,917 | ₩33,871 | ₩34,917 | +3.09% | 2만 |
|---|
| 2026.06.01 | ₩34,153 | ₩34,649 | ₩33,549 | ₩34,595 | +1.30% | 8.3만 |
|---|
| 2026.05.29 | ₩34,166 | ₩34,260 | ₩33,697 | ₩34,247 | +0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩34,247 | ₩34,770 | ₩34,072 | ₩34,702 | +1.33% | 6.2만 |
|---|
| 2026.05.27 | ₩34,702 | ₩34,729 | ₩34,059 | ₩34,676 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩34,166 | ₩34,716 | ₩34,072 | ₩34,595 | +1.26% | 3.7만 |
|---|
| 2026.05.22 | ₩33,710 | ₩34,676 | ₩33,710 | ₩34,072 | +1.07% | 2.7만 |
|---|
| 2026.05.21 | ₩34,126 | ₩34,609 | ₩33,911 | ₩34,515 | +1.14% | 2.7만 |
|---|
| 2026.05.20 | ₩34,133 | ₩34,555 | ₩33,911 | ₩34,528 | +1.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,523 | ₩34,461 | ₩33,523 | ₩33,817 | +0.88% | 2.2만 |
|---|
| 2026.05.18 | ₩34,300 | ₩34,582 | ₩33,831 | ₩34,488 | +0.55% | 2.5만 |
|---|
| 2026.05.15 | ₩34,434 | ₩34,488 | ₩33,844 | ₩33,858 | -1.67% | 2.8만 |
|---|
| 2026.05.14 | ₩33,992 | ₩34,689 | ₩33,992 | ₩34,362 | +1.09% | 17.5만 |
|---|
| 2026.05.13 | ₩34,200 | ₩34,582 | ₩33,885 | ₩34,280 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩34,082 | ₩34,528 | ₩33,831 | ₩34,515 | +1.27% | 1.6만 |
|---|
| 2026.05.11 | ₩33,911 | ₩34,582 | ₩33,911 | ₩34,126 | +0.63% | 1.1만 |
|---|
| 2026.05.08 | ₩34,126 | ₩34,381 | ₩33,643 | ₩34,019 | -0.31% | 5만 |
|---|
| 2026.05.07 | ₩34,126 | ₩34,139 | ₩33,429 | ₩33,716 | -1.20% | 1.9만 |
|---|
| 2026.05.06 | ₩33,911 | ₩34,542 | ₩33,858 | ₩34,206 | +0.87% | 2.1만 |
|---|
| 2026.05.05 | ₩33,898 | ₩34,367 | ₩33,630 | ₩33,710 | -0.55% | 4.7만 |
|---|
| 2026.05.04 | ₩33,670 | ₩34,247 | ₩33,603 | ₩34,193 | +1.55% | 16.9만 |
|---|
| 2026.05.01 | ₩34,300 | ₩34,354 | ₩33,737 | ₩33,999 | -0.88% | 1.2만 |
|---|
| 2026.04.30 | ₩33,107 | ₩33,938 | ₩33,107 | ₩33,647 | +1.63% | 2.4만 |
|---|
| 2026.04.29 | ₩33,958 | ₩34,394 | ₩33,670 | ₩34,200 | +0.71% | 1.2만 |
|---|
| 2026.04.28 | ₩34,327 | ₩34,354 | ₩33,858 | ₩34,354 | +0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩33,992 | ₩34,542 | ₩33,737 | ₩34,119 | +0.37% | 1만 |
|---|
| 2026.04.24 | ₩34,005 | ₩34,381 | ₩33,697 | ₩34,092 | +0.26% | 1.2만 |
|---|
| 2026.04.23 | ₩34,287 | ₩34,407 | ₩33,603 | ₩33,986 | -0.88% | 2.3만 |
|---|
| 2026.04.22 | ₩33,858 | ₩34,247 | ₩33,590 | ₩33,764 | -0.28% | 1.6만 |
|---|
| 2026.04.21 | ₩33,945 | ₩34,233 | ₩33,576 | ₩34,072 | +0.38% | 6.8천 |
|---|
| 2026.04.20 | ₩34,193 | ₩34,233 | ₩33,603 | ₩34,180 | -0.04% | 7.3천 |
|---|
| 2026.04.17 | ₩33,482 | ₩34,220 | ₩33,402 | ₩34,126 | +1.92% | 2만 |
|---|
| 2026.04.16 | ₩33,174 | ₩33,817 | ₩33,174 | ₩33,817 | +1.94% | 7.5천 |
|---|
| 2026.04.15 | ₩33,134 | ₩33,616 | ₩32,959 | ₩33,616 | +1.46% | 6.1천 |
|---|
| 2026.04.14 | ₩32,289 | ₩32,933 | ₩32,289 | ₩32,450 | +0.50% | 9.5천 |
|---|
| 2026.04.13 | ₩32,249 | ₩32,678 | ₩31,967 | ₩32,678 | +1.33% | 1만 |
|---|
| 2026.04.10 | ₩32,638 | ₩32,638 | ₩31,940 | ₩32,530 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩32,275 | ₩33,160 | ₩31,739 | ₩32,465 | +0.59% | 3.1만 |
|---|
| 2026.04.08 | ₩31,518 | ₩32,906 | ₩31,176 | ₩32,812 | +4.11% | 3만 |
|---|
| 2026.04.07 | ₩30,720 | ₩31,377 | ₩30,693 | ₩31,222 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩31,310 | ₩31,364 | ₩30,733 | ₩31,337 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩30,492 | ₩32,048 | ₩30,492 | ₩31,659 | +3.83% | 1.6만 |
|---|
| 2026.04.01 | ₩31,323 | ₩31,498 | ₩30,961 | ₩30,961 | -1.16% | 2.7만 |
|---|
| 2026.03.31 | ₩29,527 | ₩29,580 | ₩29,232 | ₩29,434 | -0.31% | 5.9천 |
|---|
| 2026.03.30 | ₩30,492 | ₩30,492 | ₩29,983 | ₩30,438 | -0.18% | 2.6만 |
|---|
| 2026.03.27 | ₩30,700 | ₩30,988 | ₩30,425 | ₩30,881 | +0.59% | 8.6천 |
|---|
| 2026.03.26 | ₩31,632 | ₩31,632 | ₩31,082 | ₩31,377 | -0.81% | 1.4만 |
|---|
| 2026.03.25 | ₩31,263 | ₩31,458 | ₩31,095 | ₩31,431 | +0.54% | 5천 |
|---|
| 2026.03.24 | ₩31,297 | ₩31,323 | ₩30,921 | ₩31,297 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩31,015 | ₩31,082 | ₩30,586 | ₩30,935 | -0.26% | 21.4만 |
|---|
| 2026.03.20 | ₩30,908 | ₩31,404 | ₩30,908 | ₩31,270 | +1.17% | 8.9천 |
|---|
| 2026.03.19 | ₩31,015 | ₩31,712 | ₩31,015 | ₩31,350 | +1.08% | 2만 |
|---|
| 2026.03.18 | ₩31,846 | ₩32,182 | ₩30,921 | ₩31,967 | +0.38% | 3.8만 |
|---|
| 2026.03.17 | ₩32,014 | ₩32,235 | ₩31,739 | ₩32,155 | +0.44% | 7.7천 |
|---|
| 2026.03.16 | ₩31,806 | ₩32,195 | ₩31,699 | ₩31,820 | +0.04% | 59.3만 |
|---|
| 2026.03.13 | ₩31,762 | ₩32,048 | ₩31,632 | ₩32,034 | +0.86% | 2.1만 |
|---|
| 2026.03.12 | ₩32,222 | ₩32,222 | ₩31,806 | ₩31,806 | -1.29% | 3.2천 |
|---|
| 2026.03.11 | ₩32,249 | ₩32,396 | ₩32,183 | ₩32,396 | +0.46% | 1.7만 |
|---|
| 2026.03.10 | ₩32,410 | ₩32,530 | ₩32,182 | ₩32,262 | -0.46% | 13.8만 |
|---|
| 2026.03.09 | ₩32,302 | ₩33,006 | ₩32,282 | ₩33,006 | +2.18% | 3.6만 |
|---|
| 2026.03.06 | ₩32,329 | ₩32,745 | ₩32,061 | ₩32,392 | +0.19% | 1.7만 |
|---|
| 2026.03.05 | ₩32,624 | ₩33,254 | ₩32,502 | ₩32,678 | +0.16% | 2.4만 |
|---|
| 2026.03.04 | ₩32,208 | ₩33,670 | ₩32,208 | ₩32,946 | +2.29% | 1.6만 |
|---|
| 2026.03.03 | ₩32,664 | ₩33,348 | ₩32,430 | ₩33,241 | +1.77% | 4.1만 |
|---|
| 2026.03.02 | ₩32,839 | ₩33,254 | ₩32,557 | ₩33,241 | +1.22% | 3.6만 |
|---|
| 2026.02.27 | ₩32,356 | ₩33,817 | ₩32,356 | ₩33,107 | +2.32% | 2.5만 |
|---|
| 2026.02.26 | ₩33,536 | ₩34,676 | ₩33,362 | ₩34,676 | +3.40% | 3.2만 |
|---|
| 2026.02.25 | ₩33,321 | ₩33,523 | ₩33,093 | ₩33,523 | +0.60% | 2.2만 |
|---|
| 2026.02.24 | ₩32,570 | ₩33,134 | ₩32,570 | ₩33,040 | +1.44% | 2만 |
|---|
| 2026.02.23 | ₩33,134 | ₩33,160 | ₩32,840 | ₩33,120 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩32,892 | ₩34,381 | ₩32,852 | ₩32,892 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩32,973 | ₩33,013 | ₩32,758 | ₩32,758 | -0.65% | 2.1만 |
|---|
| 2026.02.18 | ₩32,859 | ₩32,907 | ₩32,678 | ₩32,751 | -0.33% | 6.4천 |
|---|
| 2026.02.17 | ₩32,631 | ₩32,839 | ₩32,631 | ₩32,798 | +0.51% | 1.7만 |
|---|
| 2026.02.13 | ₩32,892 | ₩32,892 | ₩32,639 | ₩32,734 | -0.48% | 1.9만 |
|---|
| 2026.02.12 | ₩33,375 | ₩33,455 | ₩33,228 | ₩33,228 | -0.44% | 2만 |
|---|
| 2026.02.11 | ₩33,630 | ₩35,185 | ₩33,383 | ₩34,059 | +1.28% | 3.3만 |
|---|
| 2026.02.10 | ₩33,509 | ₩33,549 | ₩33,295 | ₩33,409 | -0.30% | 9.5천 |
|---|
| 2026.02.09 | ₩33,388 | ₩33,616 | ₩33,308 | ₩33,590 | +0.60% | 3.9만 |
|---|
| 2026.02.06 | ₩32,800 | ₩33,402 | ₩32,772 | ₩33,402 | +1.84% | 9.3천 |
|---|
| 2026.02.05 | ₩32,798 | ₩33,093 | ₩32,798 | ₩32,903 | +0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩33,362 | ₩33,415 | ₩33,099 | ₩33,120 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩33,563 | ₩33,630 | ₩33,356 | ₩33,630 | +0.20% | 2.4만 |
|---|
| 2026.02.02 | ₩33,241 | ₩33,523 | ₩33,241 | ₩33,523 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩33,174 | ₩33,241 | ₩32,933 | ₩32,933 | -0.73% | 4.8만 |
|---|
| 2026.01.29 | ₩33,624 | ₩33,858 | ₩33,563 | ₩33,858 | +0.69% | 2.8만 |
|---|
| 2026.01.28 | ₩33,788 | ₩33,898 | ₩33,686 | ₩33,823 | +0.10% | 95.5만 |
|---|
| 2026.01.27 | ₩33,663 | ₩33,750 | ₩33,576 | ₩33,657 | -0.02% | 4.5천 |
|---|
| 2026.01.26 | ₩33,646 | ₩33,670 | ₩33,455 | ₩33,552 | -0.28% | 3.1천 |
|---|
| 2026.01.23 | ₩33,553 | ₩33,563 | ₩33,362 | ₩33,446 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩33,431 | ₩33,523 | ₩33,335 | ₩33,417 | -0.04% | 8.2천 |
|---|
| 2026.01.21 | ₩33,187 | ₩33,214 | ₩32,879 | ₩33,092 | -0.29% | 101.9만 |
|---|
| 2026.01.20 | ₩33,509 | ₩33,509 | ₩33,396 | ₩33,396 | -0.34% | 400 |
|---|
| 2026.01.16 | ₩33,683 | ₩33,754 | ₩33,683 | ₩33,754 | +0.21% | 900 |
|---|
| 2026.01.15 | ₩33,885 | ₩33,978 | ₩33,885 | ₩33,911 | +0.08% | 62.2만 |
|---|
| 2026.01.14 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,898 | ₩33,898 | ₩33,793 | ₩33,793 | -0.31% | 300 |
|---|
| 2026.01.09 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,817 | ₩33,817 | ₩33,638 | ₩33,638 | -0.53% | 200 |
|---|
| 2026.01.06 | ₩33,697 | ₩33,697 | ₩33,603 | ₩33,603 | -0.28% | 200 |
|---|
| 2026.01.05 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,482 | ₩33,482 | ₩33,376 | ₩33,376 | -0.32% | 300 |
|---|
| 2025.12.30 | ₩33,590 | ₩33,590 | ₩33,474 | ₩33,474 | -0.34% | 500 |
|---|