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 | ₩34,366 | ₩34,410 | ₩34,058 | ₩34,245 | -0.35% | 2.4만 |
| 2026.10.08 | ₩34,325 | ₩34,646 | ₩34,152 | ₩34,178 | -0.43% | 5.1만 |
| 2026.10.07 | ₩34,245 | ₩34,593 | ₩34,018 | ₩34,058 | -0.55% | 5.6만 |
| 2026.10.06 | ₩34,027 | ₩34,406 | ₩33,724 | ₩34,359 | +0.97% | 3만 |
| 2026.10.05 | ₩34,025 | ₩34,165 | ₩33,951 | ₩34,111 | +0.26% | 4.4만 |
| 2026.10.02 | ₩33,831 | ₩34,252 | ₩33,597 | ₩33,924 | +0.28% | 12.2만 |
| 2026.10.01 | ₩33,216 | ₩33,577 | ₩32,988 | ₩33,431 | +0.65% | 3.9만 |
| 2026.09.30 | ₩34,004 | ₩34,165 | ₩33,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,951 |
| -0.16% |
| 47만 |
| 2026.09.29 | ₩34,018 | ₩34,138 | ₩33,898 | ₩33,964 | -0.16% | 1.4만 |
|---|
| 2026.09.28 | ₩34,178 | ₩34,432 | ₩33,991 | ₩34,225 | +0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩33,831 | ₩34,285 | ₩33,831 | ₩34,259 | +1.26% | 3.8만 |
|---|
| 2026.09.24 | ₩34,004 | ₩34,259 | ₩33,898 | ₩34,232 | +0.67% | 3.5만 |
|---|
| 2026.09.23 | ₩33,617 | ₩34,513 | ₩33,617 | ₩34,218 | +1.79% | 4만 |
|---|
| 2026.09.22 | ₩33,603 | ₩34,513 | ₩33,603 | ₩34,386 | +2.33% | 4만 |
|---|
| 2026.09.21 | ₩33,869 | ₩33,938 | ₩33,603 | ₩33,777 | -0.27% | 4.7만 |
|---|
| 2026.09.18 | ₩33,764 | ₩34,004 | ₩33,677 | ₩33,764 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩33,363 | ₩33,710 | ₩33,256 | ₩33,710 | +1.04% | 2.1만 |
|---|
| 2026.09.16 | ₩33,443 | ₩33,828 | ₩33,296 | ₩33,416 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,523 | ₩33,844 | ₩33,483 | ₩33,657 | +0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩33,784 | ₩34,085 | ₩33,403 | ₩33,590 | -0.57% | 3.1만 |
|---|
| 2026.09.11 | ₩33,436 | ₩33,750 | ₩33,309 | ₩33,430 | -0.02% | 3.8만 |
|---|
| 2026.09.10 | ₩33,724 | ₩34,031 | ₩33,590 | ₩33,724 | 0.00% | 3.5만 |
|---|
| 2026.09.09 | ₩34,366 | ₩34,366 | ₩33,844 | ₩34,045 | -0.93% | 2.3만 |
|---|
| 2026.09.08 | ₩34,098 | ₩34,339 | ₩33,924 | ₩33,924 | -0.51% | 3.4만 |
|---|
| 2026.09.04 | ₩34,022 | ₩34,419 | ₩34,022 | ₩34,205 | +0.54% | 4만 |
|---|
| 2026.09.03 | ₩33,603 | ₩34,058 | ₩33,603 | ₩34,018 | +1.23% | 1.6만 |
|---|
| 2026.09.02 | ₩33,617 | ₩33,898 | ₩33,617 | ₩33,804 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩33,443 | ₩33,871 | ₩33,443 | ₩33,603 | +0.48% | 2.1만 |
|---|
| 2026.08.31 | ₩34,232 | ₩34,419 | ₩34,071 | ₩34,165 | -0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩34,493 | ₩34,606 | ₩34,366 | ₩34,406 | -0.25% | 2.2만 |
|---|
| 2026.08.27 | ₩34,145 | ₩34,339 | ₩34,035 | ₩34,192 | +0.14% | 2.8만 |
|---|
| 2026.08.26 | ₩34,593 | ₩34,593 | ₩34,152 | ₩34,192 | -1.16% | 3.5만 |
|---|
| 2026.08.25 | ₩33,496 | ₩34,245 | ₩33,496 | ₩34,232 | +2.20% | 1.9만 |
|---|
| 2026.08.24 | ₩34,172 | ₩34,339 | ₩33,944 | ₩34,031 | -0.41% | 5.4만 |
|---|
| 2026.08.21 | ₩33,991 | ₩34,196 | ₩33,924 | ₩34,138 | +0.43% | 5.3만 |
|---|
| 2026.08.20 | ₩34,259 | ₩34,473 | ₩34,018 | ₩34,125 | -0.39% | 7.8만 |
|---|
| 2026.08.19 | ₩33,403 | ₩34,446 | ₩33,403 | ₩34,446 | +3.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,125 | ₩34,593 | ₩34,125 | ₩34,419 | +0.86% | 4.5만 |
|---|
| 2026.08.17 | ₩34,419 | ₩34,586 | ₩34,085 | ₩34,586 | +0.49% | 1.9만 |
|---|
| 2026.08.14 | ₩34,213 | ₩34,673 | ₩34,178 | ₩34,406 | +0.56% | 3.8만 |
|---|
| 2026.08.13 | ₩34,325 | ₩34,486 | ₩34,165 | ₩34,324 | -0.00% | 7.1만 |
|---|
| 2026.08.12 | ₩34,038 | ₩34,419 | ₩34,038 | ₩34,305 | +0.79% | 4.3만 |
|---|
| 2026.08.11 | ₩34,198 | ₩34,994 | ₩34,198 | ₩34,546 | +1.02% | 4.3만 |
|---|
| 2026.08.10 | ₩34,339 | ₩34,366 | ₩34,058 | ₩34,319 | -0.06% | 1.4만 |
|---|
| 2026.08.07 | ₩34,145 | ₩34,446 | ₩34,111 | ₩34,446 | +0.88% | 1.6만 |
|---|
| 2026.08.06 | ₩33,978 | ₩34,285 | ₩33,964 | ₩34,192 | +0.63% | 1.8만 |
|---|
| 2026.08.05 | ₩34,225 | ₩34,419 | ₩34,085 | ₩34,267 | +0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩33,777 | ₩34,272 | ₩33,777 | ₩34,094 | +0.94% | 3만 |
|---|
| 2026.08.03 | ₩33,710 | ₩33,898 | ₩33,496 | ₩33,577 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,563 | ₩33,650 | ₩32,975 | ₩33,536 | -0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩33,496 | ₩34,138 | ₩33,257 | ₩34,098 | +1.80% | 2.9만 |
|---|
| 2026.07.29 | ₩33,430 | ₩33,971 | ₩33,430 | ₩33,839 | +1.22% | 1.9만 |
|---|
| 2026.07.28 | ₩33,363 | ₩33,684 | ₩33,269 | ₩33,684 | +0.96% | 1.3만 |
|---|
| 2026.07.27 | ₩33,483 | ₩34,172 | ₩33,309 | ₩33,809 | +0.97% | 4.1만 |
|---|
| 2026.07.24 | ₩33,496 | ₩33,978 | ₩33,305 | ₩33,546 | +0.15% | 2.4만 |
|---|
| 2026.07.23 | ₩33,704 | ₩33,857 | ₩33,510 | ₩33,617 | -0.26% | 5.5만 |
|---|
| 2026.07.22 | ₩33,847 | ₩34,138 | ₩33,737 | ₩33,837 | -0.03% | 2.4만 |
|---|
| 2026.07.21 | ₩33,603 | ₩34,152 | ₩33,603 | ₩34,152 | +1.63% | 2.4만 |
|---|
| 2026.07.20 | ₩33,817 | ₩33,991 | ₩33,498 | ₩33,750 | -0.20% | 2만 |
|---|
| 2026.07.17 | ₩33,791 | ₩34,152 | ₩33,684 | ₩34,125 | +0.99% | 2.8만 |
|---|
| 2026.07.16 | ₩34,165 | ₩34,352 | ₩34,004 | ₩34,232 | +0.20% | 2.8만 |
|---|
| 2026.07.15 | ₩33,884 | ₩34,299 | ₩33,670 | ₩34,058 | +0.51% | 4.5만 |
|---|
| 2026.07.14 | ₩34,379 | ₩34,379 | ₩33,563 | ₩33,817 | -1.63% | 7.4만 |
|---|
| 2026.07.13 | ₩33,791 | ₩34,259 | ₩33,610 | ₩34,192 | +1.19% | 10.6만 |
|---|
| 2026.07.10 | ₩33,724 | ₩34,218 | ₩33,603 | ₩34,218 | +1.47% | 2.2만 |
|---|
| 2026.07.09 | ₩33,503 | ₩33,964 | ₩33,403 | ₩33,804 | +0.90% | 6.4만 |
|---|
| 2026.07.08 | ₩33,724 | ₩33,991 | ₩33,269 | ₩33,443 | -0.83% | 11.4만 |
|---|
| 2026.07.07 | ₩34,071 | ₩34,098 | ₩33,496 | ₩33,496 | -1.69% | 6.4만 |
|---|
| 2026.07.06 | ₩34,152 | ₩34,152 | ₩33,898 | ₩34,004 | -0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩33,884 | ₩34,051 | ₩33,242 | ₩33,590 | -0.87% | 6.8만 |
|---|
| 2026.07.01 | ₩33,724 | ₩34,513 | ₩33,724 | ₩34,419 | +2.06% | 5.7만 |
|---|
| 2026.06.30 | ₩33,055 | ₩33,603 | ₩32,961 | ₩33,590 | +1.62% | 2.8만 |
|---|
| 2026.06.29 | ₩33,389 | ₩33,710 | ₩33,082 | ₩33,389 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩33,055 | ₩33,269 | ₩32,908 | ₩32,935 | -0.36% | 3.2만 |
|---|
| 2026.06.25 | ₩32,761 | ₩33,630 | ₩32,761 | ₩33,122 | +1.10% | 3.8만 |
|---|
| 2026.06.24 | ₩33,242 | ₩33,242 | ₩32,975 | ₩33,028 | -0.64% | 1만 |
|---|
| 2026.06.23 | ₩33,563 | ₩33,750 | ₩33,323 | ₩33,416 | -0.44% | 2.8만 |
|---|
| 2026.06.22 | ₩33,951 | ₩34,058 | ₩33,603 | ₩33,938 | -0.04% | 1.4만 |
|---|
| 2026.06.18 | ₩33,817 | ₩34,138 | ₩33,590 | ₩33,924 | +0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩33,791 | ₩34,539 | ₩33,630 | ₩34,473 | +2.02% | 5.1만 |
|---|
| 2026.06.16 | ₩33,871 | ₩34,138 | ₩33,523 | ₩34,045 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩33,269 | ₩34,847 | ₩33,269 | ₩34,232 | +2.89% | 3만 |
|---|
| 2026.06.12 | ₩33,496 | ₩33,884 | ₩33,202 | ₩33,884 | +1.16% | 1.5만 |
|---|
| 2026.06.11 | ₩33,242 | ₩33,750 | ₩32,948 | ₩33,443 | +0.60% | 1.1만 |
|---|
| 2026.06.10 | ₩33,724 | ₩33,737 | ₩33,002 | ₩33,510 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩33,015 | ₩34,366 | ₩33,015 | ₩34,325 | +3.97% | 3.4만 |
|---|
| 2026.06.08 | ₩33,015 | ₩33,777 | ₩33,015 | ₩33,737 | +2.19% | 8천 |
|---|
| 2026.06.05 | ₩33,884 | ₩34,205 | ₩33,563 | ₩33,978 | +0.28% | 4.1만 |
|---|
| 2026.06.04 | ₩33,722 | ₩34,686 | ₩33,657 | ₩34,272 | +1.63% | 4.2만 |
|---|
| 2026.06.03 | ₩34,098 | ₩34,325 | ₩33,697 | ₩34,312 | +0.63% | 3.3만 |
|---|
| 2026.06.02 | ₩33,777 | ₩34,820 | ₩33,777 | ₩34,820 | +3.09% | 2만 |
|---|
| 2026.06.01 | ₩34,058 | ₩34,553 | ₩33,456 | ₩34,499 | +1.30% | 8.3만 |
|---|
| 2026.05.29 | ₩34,071 | ₩34,165 | ₩33,603 | ₩34,152 | +0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩34,152 | ₩34,673 | ₩33,978 | ₩34,606 | +1.33% | 6.2만 |
|---|
| 2026.05.27 | ₩34,606 | ₩34,633 | ₩33,964 | ₩34,579 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩34,071 | ₩34,620 | ₩33,978 | ₩34,499 | +1.26% | 3.7만 |
|---|
| 2026.05.22 | ₩33,617 | ₩34,579 | ₩33,617 | ₩33,978 | +1.07% | 2.7만 |
|---|
| 2026.05.21 | ₩34,031 | ₩34,513 | ₩33,817 | ₩34,419 | +1.14% | 2.7만 |
|---|
| 2026.05.20 | ₩34,038 | ₩34,459 | ₩33,817 | ₩34,432 | +1.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,430 | ₩34,366 | ₩33,430 | ₩33,724 | +0.88% | 2.2만 |
|---|
| 2026.05.18 | ₩34,205 | ₩34,486 | ₩33,737 | ₩34,392 | +0.55% | 2.5만 |
|---|
| 2026.05.15 | ₩34,339 | ₩34,392 | ₩33,750 | ₩33,764 | -1.67% | 2.8만 |
|---|
| 2026.05.14 | ₩33,898 | ₩34,593 | ₩33,898 | ₩34,267 | +1.09% | 17.5만 |
|---|
| 2026.05.13 | ₩34,105 | ₩34,486 | ₩33,791 | ₩34,185 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩33,987 | ₩34,432 | ₩33,737 | ₩34,419 | +1.27% | 1.6만 |
|---|
| 2026.05.11 | ₩33,817 | ₩34,486 | ₩33,817 | ₩34,031 | +0.63% | 1.1만 |
|---|
| 2026.05.08 | ₩34,031 | ₩34,285 | ₩33,550 | ₩33,924 | -0.31% | 5만 |
|---|
| 2026.05.07 | ₩34,031 | ₩34,045 | ₩33,336 | ₩33,622 | -1.20% | 1.9만 |
|---|
| 2026.05.06 | ₩33,817 | ₩34,446 | ₩33,764 | ₩34,111 | +0.87% | 2.1만 |
|---|
| 2026.05.05 | ₩33,804 | ₩34,272 | ₩33,536 | ₩33,617 | -0.55% | 4.7만 |
|---|
| 2026.05.04 | ₩33,577 | ₩34,152 | ₩33,510 | ₩34,098 | +1.55% | 16.9만 |
|---|
| 2026.05.01 | ₩34,205 | ₩34,259 | ₩33,643 | ₩33,904 | -0.88% | 1.2만 |
|---|
| 2026.04.30 | ₩33,015 | ₩33,844 | ₩33,015 | ₩33,554 | +1.63% | 2.4만 |
|---|
| 2026.04.29 | ₩33,864 | ₩34,299 | ₩33,577 | ₩34,105 | +0.71% | 1.2만 |
|---|
| 2026.04.28 | ₩34,232 | ₩34,259 | ₩33,764 | ₩34,259 | +0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩33,898 | ₩34,446 | ₩33,643 | ₩34,025 | +0.37% | 1만 |
|---|
| 2026.04.24 | ₩33,911 | ₩34,285 | ₩33,603 | ₩33,998 | +0.26% | 1.2만 |
|---|
| 2026.04.23 | ₩34,192 | ₩34,312 | ₩33,510 | ₩33,892 | -0.88% | 2.3만 |
|---|
| 2026.04.22 | ₩33,764 | ₩34,152 | ₩33,496 | ₩33,670 | -0.28% | 1.6만 |
|---|
| 2026.04.21 | ₩33,851 | ₩34,138 | ₩33,483 | ₩33,978 | +0.38% | 6.8천 |
|---|
| 2026.04.20 | ₩34,098 | ₩34,138 | ₩33,510 | ₩34,085 | -0.04% | 7.3천 |
|---|
| 2026.04.17 | ₩33,389 | ₩34,125 | ₩33,309 | ₩34,031 | +1.92% | 2만 |
|---|
| 2026.04.16 | ₩33,082 | ₩33,724 | ₩33,082 | ₩33,724 | +1.94% | 7.5천 |
|---|
| 2026.04.15 | ₩33,042 | ₩33,523 | ₩32,868 | ₩33,523 | +1.46% | 6.1천 |
|---|
| 2026.04.14 | ₩32,199 | ₩32,841 | ₩32,199 | ₩32,360 | +0.50% | 9.5천 |
|---|
| 2026.04.13 | ₩32,159 | ₩32,587 | ₩31,878 | ₩32,587 | +1.33% | 1만 |
|---|
| 2026.04.10 | ₩32,547 | ₩32,547 | ₩31,852 | ₩32,440 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩32,186 | ₩33,068 | ₩31,651 | ₩32,374 | +0.59% | 3.1만 |
|---|
| 2026.04.08 | ₩31,430 | ₩32,814 | ₩31,089 | ₩32,721 | +4.11% | 3만 |
|---|
| 2026.04.07 | ₩30,635 | ₩31,290 | ₩30,608 | ₩31,135 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩31,223 | ₩31,277 | ₩30,648 | ₩31,250 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩30,407 | ₩31,959 | ₩30,407 | ₩31,571 | +3.83% | 1.6만 |
|---|
| 2026.04.01 | ₩31,237 | ₩31,410 | ₩30,875 | ₩30,875 | -1.16% | 2.7만 |
|---|
| 2026.03.31 | ₩29,445 | ₩29,498 | ₩29,151 | ₩29,352 | -0.31% | 5.9천 |
|---|
| 2026.03.30 | ₩30,407 | ₩30,407 | ₩29,899 | ₩30,354 | -0.18% | 2.6만 |
|---|
| 2026.03.27 | ₩30,615 | ₩30,902 | ₩30,341 | ₩30,795 | +0.59% | 8.6천 |
|---|
| 2026.03.26 | ₩31,544 | ₩31,544 | ₩30,996 | ₩31,290 | -0.81% | 1.4만 |
|---|
| 2026.03.25 | ₩31,176 | ₩31,370 | ₩31,009 | ₩31,343 | +0.54% | 5천 |
|---|
| 2026.03.24 | ₩31,210 | ₩31,237 | ₩30,835 | ₩31,210 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩30,929 | ₩30,996 | ₩30,501 | ₩30,849 | -0.26% | 21.4만 |
|---|
| 2026.03.20 | ₩30,822 | ₩31,317 | ₩30,822 | ₩31,183 | +1.17% | 8.9천 |
|---|
| 2026.03.19 | ₩30,929 | ₩31,624 | ₩30,929 | ₩31,263 | +1.08% | 2만 |
|---|
| 2026.03.18 | ₩31,758 | ₩32,092 | ₩30,835 | ₩31,878 | +0.38% | 3.8만 |
|---|
| 2026.03.17 | ₩31,925 | ₩32,146 | ₩31,651 | ₩32,066 | +0.44% | 7.7천 |
|---|
| 2026.03.16 | ₩31,718 | ₩32,106 | ₩31,611 | ₩31,731 | +0.04% | 59.3만 |
|---|
| 2026.03.13 | ₩31,674 | ₩31,959 | ₩31,544 | ₩31,945 | +0.86% | 2.1만 |
|---|
| 2026.03.12 | ₩32,132 | ₩32,132 | ₩31,718 | ₩31,718 | -1.29% | 3.2천 |
|---|
| 2026.03.11 | ₩32,159 | ₩32,306 | ₩32,094 | ₩32,306 | +0.46% | 1.7만 |
|---|
| 2026.03.10 | ₩32,320 | ₩32,440 | ₩32,092 | ₩32,173 | -0.46% | 13.8만 |
|---|
| 2026.03.09 | ₩32,213 | ₩32,915 | ₩32,193 | ₩32,915 | +2.18% | 3.6만 |
|---|
| 2026.03.06 | ₩32,239 | ₩32,654 | ₩31,972 | ₩32,302 | +0.19% | 1.7만 |
|---|
| 2026.03.05 | ₩32,534 | ₩33,162 | ₩32,412 | ₩32,587 | +0.16% | 2.4만 |
|---|
| 2026.03.04 | ₩32,119 | ₩33,577 | ₩32,119 | ₩32,855 | +2.29% | 1.6만 |
|---|
| 2026.03.03 | ₩32,574 | ₩33,256 | ₩32,340 | ₩33,149 | +1.77% | 4.1만 |
|---|
| 2026.03.02 | ₩32,748 | ₩33,162 | ₩32,467 | ₩33,149 | +1.22% | 3.6만 |
|---|
| 2026.02.27 | ₩32,266 | ₩33,724 | ₩32,266 | ₩33,015 | +2.32% | 2.5만 |
|---|
| 2026.02.26 | ₩33,443 | ₩34,579 | ₩33,269 | ₩34,579 | +3.40% | 3.2만 |
|---|
| 2026.02.25 | ₩33,229 | ₩33,430 | ₩33,002 | ₩33,430 | +0.60% | 2.2만 |
|---|
| 2026.02.24 | ₩32,480 | ₩33,042 | ₩32,480 | ₩32,948 | +1.44% | 2만 |
|---|
| 2026.02.23 | ₩33,042 | ₩33,068 | ₩32,749 | ₩33,028 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩32,801 | ₩34,285 | ₩32,761 | ₩32,801 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩32,881 | ₩32,921 | ₩32,667 | ₩32,667 | -0.65% | 2.1만 |
|---|
| 2026.02.18 | ₩32,768 | ₩32,816 | ₩32,587 | ₩32,661 | -0.33% | 6.4천 |
|---|
| 2026.02.17 | ₩32,540 | ₩32,748 | ₩32,540 | ₩32,707 | +0.51% | 1.7만 |
|---|
| 2026.02.13 | ₩32,801 | ₩32,801 | ₩32,548 | ₩32,643 | -0.48% | 1.9만 |
|---|
| 2026.02.12 | ₩33,282 | ₩33,363 | ₩33,135 | ₩33,135 | -0.44% | 2만 |
|---|
| 2026.02.11 | ₩33,536 | ₩35,088 | ₩33,290 | ₩33,964 | +1.28% | 3.3만 |
|---|
| 2026.02.10 | ₩33,416 | ₩33,456 | ₩33,202 | ₩33,316 | -0.30% | 9.5천 |
|---|
| 2026.02.09 | ₩33,296 | ₩33,523 | ₩33,216 | ₩33,496 | +0.60% | 3.9만 |
|---|
| 2026.02.06 | ₩32,709 | ₩33,309 | ₩32,681 | ₩33,309 | +1.84% | 9.3천 |
|---|
| 2026.02.05 | ₩32,707 | ₩33,002 | ₩32,707 | ₩32,812 | +0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩33,269 | ₩33,323 | ₩33,007 | ₩33,028 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩33,470 | ₩33,536 | ₩33,264 | ₩33,536 | +0.20% | 2.4만 |
|---|
| 2026.02.02 | ₩33,149 | ₩33,430 | ₩33,149 | ₩33,430 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩33,082 | ₩33,149 | ₩32,841 | ₩32,841 | -0.73% | 4.8만 |
|---|
| 2026.01.29 | ₩33,531 | ₩33,764 | ₩33,470 | ₩33,764 | +0.69% | 2.8만 |
|---|
| 2026.01.28 | ₩33,694 | ₩33,804 | ₩33,593 | ₩33,729 | +0.10% | 95.5만 |
|---|
| 2026.01.27 | ₩33,570 | ₩33,657 | ₩33,483 | ₩33,563 | -0.02% | 4.5천 |
|---|
| 2026.01.26 | ₩33,553 | ₩33,577 | ₩33,363 | ₩33,459 | -0.28% | 3.1천 |
|---|
| 2026.01.23 | ₩33,460 | ₩33,470 | ₩33,269 | ₩33,353 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩33,339 | ₩33,430 | ₩33,242 | ₩33,324 | -0.04% | 8.2천 |
|---|
| 2026.01.21 | ₩33,095 | ₩33,122 | ₩32,788 | ₩33,000 | -0.29% | 101.9만 |
|---|
| 2026.01.20 | ₩33,416 | ₩33,416 | ₩33,304 | ₩33,304 | -0.34% | 400 |
|---|
| 2026.01.16 | ₩33,590 | ₩33,661 | ₩33,590 | ₩33,661 | +0.21% | 900 |
|---|
| 2026.01.15 | ₩33,791 | ₩33,884 | ₩33,791 | ₩33,817 | +0.08% | 62.2만 |
|---|
| 2026.01.14 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,804 | ₩33,804 | ₩33,700 | ₩33,700 | -0.31% | 300 |
|---|
| 2026.01.09 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,724 | ₩33,724 | ₩33,544 | ₩33,544 | -0.53% | 200 |
|---|
| 2026.01.06 | ₩33,603 | ₩33,603 | ₩33,510 | ₩33,510 | -0.28% | 200 |
|---|
| 2026.01.05 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,389 | ₩33,389 | ₩33,284 | ₩33,284 | -0.32% | 300 |
|---|
| 2025.12.30 | ₩33,496 | ₩33,496 | ₩33,381 | ₩33,381 | -0.34% | 500 |
|---|