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 | ₩34,343 | ₩34,387 | ₩34,036 | ₩34,223 | -0.35% | 2.4만 |
| 2026.10.08 | ₩34,303 | ₩34,624 | ₩34,129 | ₩34,156 | -0.43% | 5.1만 |
| 2026.10.07 | ₩34,223 | ₩34,570 | ₩33,996 | ₩34,036 | -0.55% | 5.6만 |
| 2026.10.06 | ₩34,005 | ₩34,383 | ₩33,702 | ₩34,336 | +0.97% | 3만 |
| 2026.10.05 | ₩34,002 | ₩34,143 | ₩33,929 | ₩34,089 | +0.26% | 4.4만 |
| 2026.10.02 | ₩33,809 | ₩34,230 | ₩33,575 | ₩33,902 | +0.28% | 12.2만 |
| 2026.10.01 | ₩33,194 | ₩33,555 | ₩32,967 | ₩33,409 | +0.65% | 3.9만 |
| 2026.09.30 | ₩33,982 | ₩34,143 | ₩33,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,929 |
| -0.16% |
| 47만 |
| 2026.09.29 | ₩33,996 | ₩34,116 | ₩33,875 | ₩33,942 | -0.16% | 1.4만 |
|---|
| 2026.09.28 | ₩34,156 | ₩34,410 | ₩33,969 | ₩34,203 | +0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩33,809 | ₩34,263 | ₩33,809 | ₩34,236 | +1.26% | 3.8만 |
|---|
| 2026.09.24 | ₩33,982 | ₩34,236 | ₩33,875 | ₩34,210 | +0.67% | 3.5만 |
|---|
| 2026.09.23 | ₩33,595 | ₩34,490 | ₩33,595 | ₩34,196 | +1.79% | 4만 |
|---|
| 2026.09.22 | ₩33,581 | ₩34,490 | ₩33,581 | ₩34,363 | +2.33% | 4만 |
|---|
| 2026.09.21 | ₩33,847 | ₩33,916 | ₩33,581 | ₩33,755 | -0.27% | 4.7만 |
|---|
| 2026.09.18 | ₩33,742 | ₩33,982 | ₩33,655 | ₩33,742 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩33,341 | ₩33,688 | ₩33,234 | ₩33,688 | +1.04% | 2.1만 |
|---|
| 2026.09.16 | ₩33,421 | ₩33,806 | ₩33,274 | ₩33,394 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,501 | ₩33,822 | ₩33,461 | ₩33,635 | +0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩33,762 | ₩34,063 | ₩33,381 | ₩33,568 | -0.57% | 3.1만 |
|---|
| 2026.09.11 | ₩33,414 | ₩33,728 | ₩33,287 | ₩33,408 | -0.02% | 3.8만 |
|---|
| 2026.09.10 | ₩33,702 | ₩34,009 | ₩33,568 | ₩33,702 | 0.00% | 3.5만 |
|---|
| 2026.09.09 | ₩34,343 | ₩34,343 | ₩33,822 | ₩34,022 | -0.93% | 2.3만 |
|---|
| 2026.09.08 | ₩34,076 | ₩34,316 | ₩33,902 | ₩33,902 | -0.51% | 3.4만 |
|---|
| 2026.09.04 | ₩34,000 | ₩34,397 | ₩34,000 | ₩34,183 | +0.54% | 4만 |
|---|
| 2026.09.03 | ₩33,581 | ₩34,036 | ₩33,581 | ₩33,996 | +1.23% | 1.6만 |
|---|
| 2026.09.02 | ₩33,595 | ₩33,875 | ₩33,595 | ₩33,782 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩33,421 | ₩33,849 | ₩33,421 | ₩33,581 | +0.48% | 2.1만 |
|---|
| 2026.08.31 | ₩34,210 | ₩34,397 | ₩34,049 | ₩34,143 | -0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩34,470 | ₩34,584 | ₩34,343 | ₩34,383 | -0.25% | 2.2만 |
|---|
| 2026.08.27 | ₩34,123 | ₩34,316 | ₩34,013 | ₩34,169 | +0.14% | 2.8만 |
|---|
| 2026.08.26 | ₩34,570 | ₩34,570 | ₩34,129 | ₩34,169 | -1.16% | 3.5만 |
|---|
| 2026.08.25 | ₩33,475 | ₩34,223 | ₩33,475 | ₩34,210 | +2.20% | 1.9만 |
|---|
| 2026.08.24 | ₩34,149 | ₩34,316 | ₩33,922 | ₩34,009 | -0.41% | 5.4만 |
|---|
| 2026.08.21 | ₩33,969 | ₩34,173 | ₩33,902 | ₩34,116 | +0.43% | 5.3만 |
|---|
| 2026.08.20 | ₩34,236 | ₩34,450 | ₩33,996 | ₩34,103 | -0.39% | 7.8만 |
|---|
| 2026.08.19 | ₩33,381 | ₩34,423 | ₩33,381 | ₩34,423 | +3.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,103 | ₩34,570 | ₩34,103 | ₩34,397 | +0.86% | 4.5만 |
|---|
| 2026.08.17 | ₩34,397 | ₩34,564 | ₩34,063 | ₩34,564 | +0.49% | 1.9만 |
|---|
| 2026.08.14 | ₩34,191 | ₩34,651 | ₩34,156 | ₩34,383 | +0.56% | 3.8만 |
|---|
| 2026.08.13 | ₩34,303 | ₩34,463 | ₩34,143 | ₩34,302 | -0.00% | 7.1만 |
|---|
| 2026.08.12 | ₩34,016 | ₩34,397 | ₩34,016 | ₩34,283 | +0.79% | 4.3만 |
|---|
| 2026.08.11 | ₩34,176 | ₩34,971 | ₩34,176 | ₩34,524 | +1.02% | 4.3만 |
|---|
| 2026.08.10 | ₩34,316 | ₩34,343 | ₩34,036 | ₩34,296 | -0.06% | 1.4만 |
|---|
| 2026.08.07 | ₩34,123 | ₩34,423 | ₩34,089 | ₩34,423 | +0.88% | 1.6만 |
|---|
| 2026.08.06 | ₩33,956 | ₩34,263 | ₩33,942 | ₩34,169 | +0.63% | 1.8만 |
|---|
| 2026.08.05 | ₩34,203 | ₩34,397 | ₩34,063 | ₩34,244 | +0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩33,755 | ₩34,250 | ₩33,755 | ₩34,072 | +0.94% | 3만 |
|---|
| 2026.08.03 | ₩33,688 | ₩33,875 | ₩33,475 | ₩33,555 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,541 | ₩33,628 | ₩32,953 | ₩33,515 | -0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩33,475 | ₩34,116 | ₩33,235 | ₩34,076 | +1.80% | 2.9만 |
|---|
| 2026.07.29 | ₩33,408 | ₩33,949 | ₩33,408 | ₩33,817 | +1.22% | 1.9만 |
|---|
| 2026.07.28 | ₩33,341 | ₩33,662 | ₩33,247 | ₩33,662 | +0.96% | 1.3만 |
|---|
| 2026.07.27 | ₩33,461 | ₩34,149 | ₩33,287 | ₩33,787 | +0.97% | 4.1만 |
|---|
| 2026.07.24 | ₩33,475 | ₩33,956 | ₩33,283 | ₩33,524 | +0.15% | 2.4만 |
|---|
| 2026.07.23 | ₩33,682 | ₩33,835 | ₩33,488 | ₩33,595 | -0.26% | 5.5만 |
|---|
| 2026.07.22 | ₩33,825 | ₩34,116 | ₩33,715 | ₩33,815 | -0.03% | 2.4만 |
|---|
| 2026.07.21 | ₩33,581 | ₩34,129 | ₩33,581 | ₩34,129 | +1.63% | 2.4만 |
|---|
| 2026.07.20 | ₩33,795 | ₩33,969 | ₩33,476 | ₩33,728 | -0.20% | 2만 |
|---|
| 2026.07.17 | ₩33,769 | ₩34,129 | ₩33,662 | ₩34,103 | +0.99% | 2.8만 |
|---|
| 2026.07.16 | ₩34,143 | ₩34,330 | ₩33,982 | ₩34,210 | +0.20% | 2.8만 |
|---|
| 2026.07.15 | ₩33,862 | ₩34,276 | ₩33,648 | ₩34,036 | +0.51% | 4.5만 |
|---|
| 2026.07.14 | ₩34,357 | ₩34,357 | ₩33,541 | ₩33,795 | -1.63% | 7.4만 |
|---|
| 2026.07.13 | ₩33,769 | ₩34,236 | ₩33,588 | ₩34,169 | +1.19% | 10.6만 |
|---|
| 2026.07.10 | ₩33,702 | ₩34,196 | ₩33,581 | ₩34,196 | +1.47% | 2.2만 |
|---|
| 2026.07.09 | ₩33,481 | ₩33,942 | ₩33,381 | ₩33,782 | +0.90% | 6.4만 |
|---|
| 2026.07.08 | ₩33,702 | ₩33,969 | ₩33,247 | ₩33,421 | -0.83% | 11.4만 |
|---|
| 2026.07.07 | ₩34,049 | ₩34,076 | ₩33,475 | ₩33,475 | -1.69% | 6.4만 |
|---|
| 2026.07.06 | ₩34,129 | ₩34,129 | ₩33,875 | ₩33,982 | -0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩33,862 | ₩34,029 | ₩33,221 | ₩33,568 | -0.87% | 6.8만 |
|---|
| 2026.07.01 | ₩33,702 | ₩34,490 | ₩33,702 | ₩34,397 | +2.06% | 5.7만 |
|---|
| 2026.06.30 | ₩33,034 | ₩33,581 | ₩32,940 | ₩33,568 | +1.62% | 2.8만 |
|---|
| 2026.06.29 | ₩33,368 | ₩33,688 | ₩33,060 | ₩33,368 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩33,034 | ₩33,247 | ₩32,887 | ₩32,913 | -0.36% | 3.2만 |
|---|
| 2026.06.25 | ₩32,740 | ₩33,608 | ₩32,740 | ₩33,100 | +1.10% | 3.8만 |
|---|
| 2026.06.24 | ₩33,221 | ₩33,221 | ₩32,953 | ₩33,007 | -0.64% | 1만 |
|---|
| 2026.06.23 | ₩33,541 | ₩33,728 | ₩33,301 | ₩33,394 | -0.44% | 2.8만 |
|---|
| 2026.06.22 | ₩33,929 | ₩34,036 | ₩33,581 | ₩33,916 | -0.04% | 1.4만 |
|---|
| 2026.06.18 | ₩33,795 | ₩34,116 | ₩33,568 | ₩33,902 | +0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩33,769 | ₩34,517 | ₩33,608 | ₩34,450 | +2.02% | 5.1만 |
|---|
| 2026.06.16 | ₩33,849 | ₩34,116 | ₩33,501 | ₩34,022 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩33,247 | ₩34,824 | ₩33,247 | ₩34,210 | +2.89% | 3만 |
|---|
| 2026.06.12 | ₩33,475 | ₩33,862 | ₩33,181 | ₩33,862 | +1.16% | 1.5만 |
|---|
| 2026.06.11 | ₩33,221 | ₩33,728 | ₩32,927 | ₩33,421 | +0.60% | 1.1만 |
|---|
| 2026.06.10 | ₩33,702 | ₩33,715 | ₩32,980 | ₩33,488 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩32,993 | ₩34,343 | ₩32,993 | ₩34,303 | +3.97% | 3.4만 |
|---|
| 2026.06.08 | ₩32,993 | ₩33,755 | ₩32,993 | ₩33,715 | +2.19% | 8천 |
|---|
| 2026.06.05 | ₩33,862 | ₩34,183 | ₩33,541 | ₩33,956 | +0.28% | 4.1만 |
|---|
| 2026.06.04 | ₩33,700 | ₩34,664 | ₩33,635 | ₩34,250 | +1.63% | 4.2만 |
|---|
| 2026.06.03 | ₩34,076 | ₩34,303 | ₩33,675 | ₩34,290 | +0.63% | 3.3만 |
|---|
| 2026.06.02 | ₩33,755 | ₩34,798 | ₩33,755 | ₩34,798 | +3.09% | 2만 |
|---|
| 2026.06.01 | ₩34,036 | ₩34,530 | ₩33,434 | ₩34,477 | +1.30% | 8.3만 |
|---|
| 2026.05.29 | ₩34,049 | ₩34,143 | ₩33,581 | ₩34,129 | +0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩34,129 | ₩34,651 | ₩33,956 | ₩34,584 | +1.33% | 6.2만 |
|---|
| 2026.05.27 | ₩34,584 | ₩34,610 | ₩33,942 | ₩34,557 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩34,049 | ₩34,597 | ₩33,956 | ₩34,477 | +1.26% | 3.7만 |
|---|
| 2026.05.22 | ₩33,595 | ₩34,557 | ₩33,595 | ₩33,956 | +1.07% | 2.7만 |
|---|
| 2026.05.21 | ₩34,009 | ₩34,490 | ₩33,795 | ₩34,397 | +1.14% | 2.7만 |
|---|
| 2026.05.20 | ₩34,016 | ₩34,437 | ₩33,795 | ₩34,410 | +1.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,408 | ₩34,343 | ₩33,408 | ₩33,702 | +0.88% | 2.2만 |
|---|
| 2026.05.18 | ₩34,183 | ₩34,463 | ₩33,715 | ₩34,370 | +0.55% | 2.5만 |
|---|
| 2026.05.15 | ₩34,316 | ₩34,370 | ₩33,728 | ₩33,742 | -1.67% | 2.8만 |
|---|
| 2026.05.14 | ₩33,875 | ₩34,570 | ₩33,875 | ₩34,244 | +1.09% | 17.5만 |
|---|
| 2026.05.13 | ₩34,083 | ₩34,463 | ₩33,769 | ₩34,163 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩33,965 | ₩34,410 | ₩33,715 | ₩34,397 | +1.27% | 1.6만 |
|---|
| 2026.05.11 | ₩33,795 | ₩34,463 | ₩33,795 | ₩34,009 | +0.63% | 1.1만 |
|---|
| 2026.05.08 | ₩34,009 | ₩34,263 | ₩33,528 | ₩33,902 | -0.31% | 5만 |
|---|
| 2026.05.07 | ₩34,009 | ₩34,022 | ₩33,314 | ₩33,600 | -1.20% | 1.9만 |
|---|
| 2026.05.06 | ₩33,795 | ₩34,423 | ₩33,742 | ₩34,089 | +0.87% | 2.1만 |
|---|
| 2026.05.05 | ₩33,782 | ₩34,250 | ₩33,515 | ₩33,595 | -0.55% | 4.7만 |
|---|
| 2026.05.04 | ₩33,555 | ₩34,129 | ₩33,488 | ₩34,076 | +1.55% | 16.9만 |
|---|
| 2026.05.01 | ₩34,183 | ₩34,236 | ₩33,622 | ₩33,882 | -0.88% | 1.2만 |
|---|
| 2026.04.30 | ₩32,993 | ₩33,822 | ₩32,993 | ₩33,532 | +1.63% | 2.4만 |
|---|
| 2026.04.29 | ₩33,842 | ₩34,276 | ₩33,555 | ₩34,083 | +0.71% | 1.2만 |
|---|
| 2026.04.28 | ₩34,210 | ₩34,236 | ₩33,742 | ₩34,236 | +0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩33,875 | ₩34,423 | ₩33,622 | ₩34,002 | +0.37% | 1만 |
|---|
| 2026.04.24 | ₩33,889 | ₩34,263 | ₩33,581 | ₩33,976 | +0.26% | 1.2만 |
|---|
| 2026.04.23 | ₩34,169 | ₩34,290 | ₩33,488 | ₩33,870 | -0.88% | 2.3만 |
|---|
| 2026.04.22 | ₩33,742 | ₩34,129 | ₩33,475 | ₩33,648 | -0.28% | 1.6만 |
|---|
| 2026.04.21 | ₩33,829 | ₩34,116 | ₩33,461 | ₩33,956 | +0.38% | 6.8천 |
|---|
| 2026.04.20 | ₩34,076 | ₩34,116 | ₩33,488 | ₩34,063 | -0.04% | 7.3천 |
|---|
| 2026.04.17 | ₩33,368 | ₩34,103 | ₩33,287 | ₩34,009 | +1.92% | 2만 |
|---|
| 2026.04.16 | ₩33,060 | ₩33,702 | ₩33,060 | ₩33,702 | +1.94% | 7.5천 |
|---|
| 2026.04.15 | ₩33,020 | ₩33,501 | ₩32,846 | ₩33,501 | +1.46% | 6.1천 |
|---|
| 2026.04.14 | ₩32,178 | ₩32,820 | ₩32,178 | ₩32,339 | +0.50% | 9.5천 |
|---|
| 2026.04.13 | ₩32,138 | ₩32,566 | ₩31,858 | ₩32,566 | +1.33% | 1만 |
|---|
| 2026.04.10 | ₩32,526 | ₩32,526 | ₩31,831 | ₩32,419 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩32,165 | ₩33,047 | ₩31,630 | ₩32,353 | +0.59% | 3.1만 |
|---|
| 2026.04.08 | ₩31,410 | ₩32,793 | ₩31,069 | ₩32,700 | +4.11% | 3만 |
|---|
| 2026.04.07 | ₩30,615 | ₩31,270 | ₩30,588 | ₩31,115 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩31,203 | ₩31,256 | ₩30,628 | ₩31,230 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩30,388 | ₩31,938 | ₩30,388 | ₩31,550 | +3.83% | 1.6만 |
|---|
| 2026.04.01 | ₩31,216 | ₩31,390 | ₩30,855 | ₩30,855 | -1.16% | 2.7만 |
|---|
| 2026.03.31 | ₩29,426 | ₩29,479 | ₩29,132 | ₩29,333 | -0.31% | 5.9천 |
|---|
| 2026.03.30 | ₩30,388 | ₩30,388 | ₩29,880 | ₩30,334 | -0.18% | 2.6만 |
|---|
| 2026.03.27 | ₩30,595 | ₩30,882 | ₩30,321 | ₩30,775 | +0.59% | 8.6천 |
|---|
| 2026.03.26 | ₩31,524 | ₩31,524 | ₩30,976 | ₩31,270 | -0.81% | 1.4만 |
|---|
| 2026.03.25 | ₩31,156 | ₩31,350 | ₩30,989 | ₩31,323 | +0.54% | 5천 |
|---|
| 2026.03.24 | ₩31,189 | ₩31,216 | ₩30,815 | ₩31,189 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩30,909 | ₩30,976 | ₩30,481 | ₩30,829 | -0.26% | 21.4만 |
|---|
| 2026.03.20 | ₩30,802 | ₩31,296 | ₩30,802 | ₩31,163 | +1.17% | 8.9천 |
|---|
| 2026.03.19 | ₩30,909 | ₩31,604 | ₩30,909 | ₩31,243 | +1.08% | 2만 |
|---|
| 2026.03.18 | ₩31,737 | ₩32,071 | ₩30,815 | ₩31,858 | +0.38% | 3.8만 |
|---|
| 2026.03.17 | ₩31,904 | ₩32,125 | ₩31,630 | ₩32,045 | +0.44% | 7.7천 |
|---|
| 2026.03.16 | ₩31,697 | ₩32,085 | ₩31,590 | ₩31,711 | +0.04% | 59.3만 |
|---|
| 2026.03.13 | ₩31,653 | ₩31,938 | ₩31,524 | ₩31,924 | +0.86% | 2.1만 |
|---|
| 2026.03.12 | ₩32,112 | ₩32,112 | ₩31,697 | ₩31,697 | -1.29% | 3.2천 |
|---|
| 2026.03.11 | ₩32,138 | ₩32,285 | ₩32,073 | ₩32,285 | +0.46% | 1.7만 |
|---|
| 2026.03.10 | ₩32,299 | ₩32,419 | ₩32,071 | ₩32,152 | -0.46% | 13.8만 |
|---|
| 2026.03.09 | ₩32,192 | ₩32,893 | ₩32,172 | ₩32,893 | +2.18% | 3.6만 |
|---|
| 2026.03.06 | ₩32,218 | ₩32,633 | ₩31,951 | ₩32,281 | +0.19% | 1.7만 |
|---|
| 2026.03.05 | ₩32,512 | ₩33,140 | ₩32,391 | ₩32,566 | +0.16% | 2.4만 |
|---|
| 2026.03.04 | ₩32,098 | ₩33,555 | ₩32,098 | ₩32,833 | +2.29% | 1.6만 |
|---|
| 2026.03.03 | ₩32,553 | ₩33,234 | ₩32,319 | ₩33,127 | +1.77% | 4.1만 |
|---|
| 2026.03.02 | ₩32,726 | ₩33,140 | ₩32,446 | ₩33,127 | +1.22% | 3.6만 |
|---|
| 2026.02.27 | ₩32,245 | ₩33,702 | ₩32,245 | ₩32,993 | +2.32% | 2.5만 |
|---|
| 2026.02.26 | ₩33,421 | ₩34,557 | ₩33,247 | ₩34,557 | +3.40% | 3.2만 |
|---|
| 2026.02.25 | ₩33,207 | ₩33,408 | ₩32,980 | ₩33,408 | +0.60% | 2.2만 |
|---|
| 2026.02.24 | ₩32,459 | ₩33,020 | ₩32,459 | ₩32,927 | +1.44% | 2만 |
|---|
| 2026.02.23 | ₩33,020 | ₩33,047 | ₩32,728 | ₩33,007 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩32,780 | ₩34,263 | ₩32,740 | ₩32,780 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩32,860 | ₩32,900 | ₩32,646 | ₩32,646 | -0.65% | 2.1만 |
|---|
| 2026.02.18 | ₩32,746 | ₩32,794 | ₩32,566 | ₩32,639 | -0.33% | 6.4천 |
|---|
| 2026.02.17 | ₩32,519 | ₩32,726 | ₩32,519 | ₩32,686 | +0.51% | 1.7만 |
|---|
| 2026.02.13 | ₩32,780 | ₩32,780 | ₩32,527 | ₩32,622 | -0.48% | 1.9만 |
|---|
| 2026.02.12 | ₩33,261 | ₩33,341 | ₩33,114 | ₩33,114 | -0.44% | 2만 |
|---|
| 2026.02.11 | ₩33,515 | ₩35,065 | ₩33,269 | ₩33,942 | +1.28% | 3.3만 |
|---|
| 2026.02.10 | ₩33,394 | ₩33,434 | ₩33,181 | ₩33,294 | -0.30% | 9.5천 |
|---|
| 2026.02.09 | ₩33,274 | ₩33,501 | ₩33,194 | ₩33,475 | +0.60% | 3.9만 |
|---|
| 2026.02.06 | ₩32,687 | ₩33,287 | ₩32,659 | ₩33,287 | +1.84% | 9.3천 |
|---|
| 2026.02.05 | ₩32,686 | ₩32,980 | ₩32,686 | ₩32,790 | +0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩33,247 | ₩33,301 | ₩32,985 | ₩33,007 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩33,448 | ₩33,515 | ₩33,242 | ₩33,515 | +0.20% | 2.4만 |
|---|
| 2026.02.02 | ₩33,127 | ₩33,408 | ₩33,127 | ₩33,408 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩33,060 | ₩33,127 | ₩32,820 | ₩32,820 | -0.73% | 4.8만 |
|---|
| 2026.01.29 | ₩33,509 | ₩33,742 | ₩33,448 | ₩33,742 | +0.69% | 2.8만 |
|---|
| 2026.01.28 | ₩33,672 | ₩33,782 | ₩33,571 | ₩33,707 | +0.10% | 95.5만 |
|---|
| 2026.01.27 | ₩33,548 | ₩33,635 | ₩33,461 | ₩33,541 | -0.02% | 4.5천 |
|---|
| 2026.01.26 | ₩33,531 | ₩33,555 | ₩33,341 | ₩33,437 | -0.28% | 3.1천 |
|---|
| 2026.01.23 | ₩33,438 | ₩33,448 | ₩33,247 | ₩33,332 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩33,317 | ₩33,408 | ₩33,221 | ₩33,302 | -0.04% | 8.2천 |
|---|
| 2026.01.21 | ₩33,074 | ₩33,100 | ₩32,766 | ₩32,979 | -0.29% | 101.9만 |
|---|
| 2026.01.20 | ₩33,394 | ₩33,394 | ₩33,282 | ₩33,282 | -0.34% | 400 |
|---|
| 2026.01.16 | ₩33,568 | ₩33,639 | ₩33,568 | ₩33,639 | +0.21% | 900 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,862 | ₩33,769 | ₩33,795 | +0.08% | 62.2만 |
|---|
| 2026.01.14 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,782 | ₩33,782 | ₩33,678 | ₩33,678 | -0.31% | 300 |
|---|
| 2026.01.09 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,702 | ₩33,702 | ₩33,523 | ₩33,523 | -0.53% | 200 |
|---|
| 2026.01.06 | ₩33,581 | ₩33,581 | ₩33,488 | ₩33,488 | -0.28% | 200 |
|---|
| 2026.01.05 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,368 | ₩33,368 | ₩33,262 | ₩33,262 | -0.32% | 300 |
|---|
| 2025.12.30 | ₩33,475 | ₩33,475 | ₩33,360 | ₩33,360 | -0.34% | 500 |
|---|