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 | ₩34,291 | ₩34,335 | ₩33,984 | ₩34,171 | -0.35% | 2.4만 |
| 2026.10.08 | ₩34,251 | ₩34,571 | ₩34,078 | ₩34,104 | -0.43% | 5.1만 |
| 2026.10.07 | ₩34,171 | ₩34,518 | ₩33,944 | ₩33,984 | -0.55% | 5.6만 |
| 2026.10.06 | ₩33,953 | ₩34,331 | ₩33,651 | ₩34,284 | +0.97% | 3만 |
| 2026.10.05 | ₩33,951 | ₩34,091 | ₩33,877 | ₩34,037 | +0.26% | 4.4만 |
| 2026.10.02 | ₩33,757 | ₩34,178 | ₩33,524 | ₩33,851 | +0.28% | 12.2만 |
| 2026.10.01 | ₩33,144 | ₩33,504 | ₩32,917 | ₩33,358 | +0.65% | 3.9만 |
| 2026.09.30 | ₩33,931 | ₩34,091 | ₩33,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,877 |
| -0.16% |
| 47만 |
| 2026.09.29 | ₩33,944 | ₩34,064 | ₩33,824 | ₩33,891 | -0.16% | 1.4만 |
|---|
| 2026.09.28 | ₩34,104 | ₩34,358 | ₩33,917 | ₩34,151 | +0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩33,757 | ₩34,211 | ₩33,757 | ₩34,184 | +1.26% | 3.8만 |
|---|
| 2026.09.24 | ₩33,931 | ₩34,184 | ₩33,824 | ₩34,158 | +0.67% | 3.5만 |
|---|
| 2026.09.23 | ₩33,544 | ₩34,438 | ₩33,544 | ₩34,144 | +1.79% | 4만 |
|---|
| 2026.09.22 | ₩33,530 | ₩34,438 | ₩33,530 | ₩34,311 | +2.33% | 4만 |
|---|
| 2026.09.21 | ₩33,796 | ₩33,864 | ₩33,530 | ₩33,704 | -0.27% | 4.7만 |
|---|
| 2026.09.18 | ₩33,691 | ₩33,931 | ₩33,604 | ₩33,691 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩33,290 | ₩33,637 | ₩33,184 | ₩33,637 | +1.04% | 2.1만 |
|---|
| 2026.09.16 | ₩33,370 | ₩33,755 | ₩33,224 | ₩33,344 | -0.08% | 1.6만 |
|---|
| 2026.09.15 | ₩33,450 | ₩33,771 | ₩33,410 | ₩33,584 | +0.40% | 1.3만 |
|---|
| 2026.09.14 | ₩33,711 | ₩34,011 | ₩33,330 | ₩33,517 | -0.57% | 3.1만 |
|---|
| 2026.09.11 | ₩33,364 | ₩33,677 | ₩33,237 | ₩33,357 | -0.02% | 3.8만 |
|---|
| 2026.09.10 | ₩33,651 | ₩33,957 | ₩33,517 | ₩33,651 | 0.00% | 3.5만 |
|---|
| 2026.09.09 | ₩34,291 | ₩34,291 | ₩33,771 | ₩33,971 | -0.93% | 2.3만 |
|---|
| 2026.09.08 | ₩34,024 | ₩34,264 | ₩33,851 | ₩33,851 | -0.51% | 3.4만 |
|---|
| 2026.09.04 | ₩33,948 | ₩34,344 | ₩33,948 | ₩34,131 | +0.54% | 4만 |
|---|
| 2026.09.03 | ₩33,530 | ₩33,984 | ₩33,530 | ₩33,944 | +1.23% | 1.6만 |
|---|
| 2026.09.02 | ₩33,544 | ₩33,824 | ₩33,544 | ₩33,731 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩33,370 | ₩33,797 | ₩33,370 | ₩33,530 | +0.48% | 2.1만 |
|---|
| 2026.08.31 | ₩34,158 | ₩34,344 | ₩33,997 | ₩34,091 | -0.20% | 2.3만 |
|---|
| 2026.08.28 | ₩34,418 | ₩34,531 | ₩34,291 | ₩34,331 | -0.25% | 2.2만 |
|---|
| 2026.08.27 | ₩34,071 | ₩34,264 | ₩33,961 | ₩34,118 | +0.14% | 2.8만 |
|---|
| 2026.08.26 | ₩34,518 | ₩34,518 | ₩34,078 | ₩34,118 | -1.16% | 3.5만 |
|---|
| 2026.08.25 | ₩33,424 | ₩34,171 | ₩33,424 | ₩34,158 | +2.20% | 1.9만 |
|---|
| 2026.08.24 | ₩34,098 | ₩34,264 | ₩33,871 | ₩33,957 | -0.41% | 5.4만 |
|---|
| 2026.08.21 | ₩33,917 | ₩34,122 | ₩33,851 | ₩34,064 | +0.43% | 5.3만 |
|---|
| 2026.08.20 | ₩34,184 | ₩34,398 | ₩33,944 | ₩34,051 | -0.39% | 7.8만 |
|---|
| 2026.08.19 | ₩33,330 | ₩34,371 | ₩33,330 | ₩34,371 | +3.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,051 | ₩34,518 | ₩34,051 | ₩34,344 | +0.86% | 4.5만 |
|---|
| 2026.08.17 | ₩34,344 | ₩34,511 | ₩34,011 | ₩34,511 | +0.49% | 1.9만 |
|---|
| 2026.08.14 | ₩34,139 | ₩34,598 | ₩34,104 | ₩34,331 | +0.56% | 3.8만 |
|---|
| 2026.08.13 | ₩34,251 | ₩34,411 | ₩34,091 | ₩34,250 | -0.00% | 7.1만 |
|---|
| 2026.08.12 | ₩33,964 | ₩34,344 | ₩33,964 | ₩34,231 | +0.79% | 4.3만 |
|---|
| 2026.08.11 | ₩34,124 | ₩34,918 | ₩34,124 | ₩34,471 | +1.02% | 4.3만 |
|---|
| 2026.08.10 | ₩34,264 | ₩34,291 | ₩33,984 | ₩34,244 | -0.06% | 1.4만 |
|---|
| 2026.08.07 | ₩34,071 | ₩34,371 | ₩34,037 | ₩34,371 | +0.88% | 1.6만 |
|---|
| 2026.08.06 | ₩33,904 | ₩34,211 | ₩33,891 | ₩34,118 | +0.63% | 1.8만 |
|---|
| 2026.08.05 | ₩34,151 | ₩34,344 | ₩34,011 | ₩34,192 | +0.12% | 2.2만 |
|---|
| 2026.08.04 | ₩33,704 | ₩34,198 | ₩33,704 | ₩34,020 | +0.94% | 3만 |
|---|
| 2026.08.03 | ₩33,637 | ₩33,824 | ₩33,424 | ₩33,504 | -0.40% | 2.6만 |
|---|
| 2026.07.31 | ₩33,490 | ₩33,577 | ₩32,903 | ₩33,464 | -0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩33,424 | ₩34,064 | ₩33,185 | ₩34,024 | +1.80% | 2.9만 |
|---|
| 2026.07.29 | ₩33,357 | ₩33,897 | ₩33,357 | ₩33,765 | +1.22% | 1.9만 |
|---|
| 2026.07.28 | ₩33,290 | ₩33,611 | ₩33,197 | ₩33,611 | +0.96% | 1.3만 |
|---|
| 2026.07.27 | ₩33,410 | ₩34,098 | ₩33,237 | ₩33,736 | +0.97% | 4.1만 |
|---|
| 2026.07.24 | ₩33,424 | ₩33,904 | ₩33,233 | ₩33,473 | +0.15% | 2.4만 |
|---|
| 2026.07.23 | ₩33,631 | ₩33,784 | ₩33,437 | ₩33,544 | -0.26% | 5.5만 |
|---|
| 2026.07.22 | ₩33,773 | ₩34,064 | ₩33,664 | ₩33,764 | -0.03% | 2.4만 |
|---|
| 2026.07.21 | ₩33,530 | ₩34,078 | ₩33,530 | ₩34,078 | +1.63% | 2.4만 |
|---|
| 2026.07.20 | ₩33,744 | ₩33,917 | ₩33,425 | ₩33,677 | -0.20% | 2만 |
|---|
| 2026.07.17 | ₩33,717 | ₩34,078 | ₩33,611 | ₩34,051 | +0.99% | 2.8만 |
|---|
| 2026.07.16 | ₩34,091 | ₩34,278 | ₩33,931 | ₩34,158 | +0.20% | 2.8만 |
|---|
| 2026.07.15 | ₩33,811 | ₩34,224 | ₩33,597 | ₩33,984 | +0.51% | 4.5만 |
|---|
| 2026.07.14 | ₩34,304 | ₩34,304 | ₩33,490 | ₩33,744 | -1.63% | 7.4만 |
|---|
| 2026.07.13 | ₩33,717 | ₩34,184 | ₩33,537 | ₩34,118 | +1.19% | 10.6만 |
|---|
| 2026.07.10 | ₩33,651 | ₩34,144 | ₩33,530 | ₩34,144 | +1.47% | 2.2만 |
|---|
| 2026.07.09 | ₩33,430 | ₩33,891 | ₩33,330 | ₩33,731 | +0.90% | 6.4만 |
|---|
| 2026.07.08 | ₩33,651 | ₩33,917 | ₩33,197 | ₩33,370 | -0.83% | 11.4만 |
|---|
| 2026.07.07 | ₩33,997 | ₩34,024 | ₩33,424 | ₩33,424 | -1.69% | 6.4만 |
|---|
| 2026.07.06 | ₩34,078 | ₩34,078 | ₩33,824 | ₩33,931 | -0.43% | 5.1만 |
|---|
| 2026.07.02 | ₩33,811 | ₩33,977 | ₩33,170 | ₩33,517 | -0.87% | 6.8만 |
|---|
| 2026.07.01 | ₩33,651 | ₩34,438 | ₩33,651 | ₩34,344 | +2.06% | 5.7만 |
|---|
| 2026.06.30 | ₩32,983 | ₩33,530 | ₩32,890 | ₩33,517 | +1.62% | 2.8만 |
|---|
| 2026.06.29 | ₩33,317 | ₩33,637 | ₩33,010 | ₩33,317 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩32,983 | ₩33,197 | ₩32,837 | ₩32,863 | -0.36% | 3.2만 |
|---|
| 2026.06.25 | ₩32,690 | ₩33,557 | ₩32,690 | ₩33,050 | +1.10% | 3.8만 |
|---|
| 2026.06.24 | ₩33,170 | ₩33,170 | ₩32,903 | ₩32,957 | -0.64% | 1만 |
|---|
| 2026.06.23 | ₩33,490 | ₩33,677 | ₩33,250 | ₩33,344 | -0.44% | 2.8만 |
|---|
| 2026.06.22 | ₩33,877 | ₩33,984 | ₩33,530 | ₩33,864 | -0.04% | 1.4만 |
|---|
| 2026.06.18 | ₩33,744 | ₩34,064 | ₩33,517 | ₩33,851 | +0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩33,717 | ₩34,464 | ₩33,557 | ₩34,398 | +2.02% | 5.1만 |
|---|
| 2026.06.16 | ₩33,797 | ₩34,064 | ₩33,450 | ₩33,971 | +0.51% | 2.3만 |
|---|
| 2026.06.15 | ₩33,197 | ₩34,771 | ₩33,197 | ₩34,158 | +2.89% | 3만 |
|---|
| 2026.06.12 | ₩33,424 | ₩33,811 | ₩33,130 | ₩33,811 | +1.16% | 1.5만 |
|---|
| 2026.06.11 | ₩33,170 | ₩33,677 | ₩32,877 | ₩33,370 | +0.60% | 1.1만 |
|---|
| 2026.06.10 | ₩33,651 | ₩33,664 | ₩32,930 | ₩33,437 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩32,943 | ₩34,291 | ₩32,943 | ₩34,251 | +3.97% | 3.4만 |
|---|
| 2026.06.08 | ₩32,943 | ₩33,704 | ₩32,943 | ₩33,664 | +2.19% | 8천 |
|---|
| 2026.06.05 | ₩33,811 | ₩34,131 | ₩33,490 | ₩33,904 | +0.28% | 4.1만 |
|---|
| 2026.06.04 | ₩33,649 | ₩34,611 | ₩33,584 | ₩34,198 | +1.63% | 4.2만 |
|---|
| 2026.06.03 | ₩34,024 | ₩34,251 | ₩33,624 | ₩34,238 | +0.63% | 3.3만 |
|---|
| 2026.06.02 | ₩33,704 | ₩34,745 | ₩33,704 | ₩34,745 | +3.09% | 2만 |
|---|
| 2026.06.01 | ₩33,984 | ₩34,478 | ₩33,384 | ₩34,424 | +1.30% | 8.3만 |
|---|
| 2026.05.29 | ₩33,997 | ₩34,091 | ₩33,530 | ₩34,078 | +0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩34,078 | ₩34,598 | ₩33,904 | ₩34,531 | +1.33% | 6.2만 |
|---|
| 2026.05.27 | ₩34,531 | ₩34,558 | ₩33,891 | ₩34,504 | -0.08% | 4.2만 |
|---|
| 2026.05.26 | ₩33,997 | ₩34,545 | ₩33,904 | ₩34,424 | +1.26% | 3.7만 |
|---|
| 2026.05.22 | ₩33,544 | ₩34,504 | ₩33,544 | ₩33,904 | +1.07% | 2.7만 |
|---|
| 2026.05.21 | ₩33,957 | ₩34,438 | ₩33,744 | ₩34,344 | +1.14% | 2.7만 |
|---|
| 2026.05.20 | ₩33,964 | ₩34,384 | ₩33,744 | ₩34,358 | +1.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,357 | ₩34,291 | ₩33,357 | ₩33,651 | +0.88% | 2.2만 |
|---|
| 2026.05.18 | ₩34,131 | ₩34,411 | ₩33,664 | ₩34,318 | +0.55% | 2.5만 |
|---|
| 2026.05.15 | ₩34,264 | ₩34,318 | ₩33,677 | ₩33,691 | -1.67% | 2.8만 |
|---|
| 2026.05.14 | ₩33,824 | ₩34,518 | ₩33,824 | ₩34,192 | +1.09% | 17.5만 |
|---|
| 2026.05.13 | ₩34,031 | ₩34,411 | ₩33,717 | ₩34,111 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩33,913 | ₩34,358 | ₩33,664 | ₩34,344 | +1.27% | 1.6만 |
|---|
| 2026.05.11 | ₩33,744 | ₩34,411 | ₩33,744 | ₩33,957 | +0.63% | 1.1만 |
|---|
| 2026.05.08 | ₩33,957 | ₩34,211 | ₩33,477 | ₩33,851 | -0.31% | 5만 |
|---|
| 2026.05.07 | ₩33,957 | ₩33,971 | ₩33,264 | ₩33,549 | -1.20% | 1.9만 |
|---|
| 2026.05.06 | ₩33,744 | ₩34,371 | ₩33,691 | ₩34,037 | +0.87% | 2.1만 |
|---|
| 2026.05.05 | ₩33,731 | ₩34,198 | ₩33,464 | ₩33,544 | -0.55% | 4.7만 |
|---|
| 2026.05.04 | ₩33,504 | ₩34,078 | ₩33,437 | ₩34,024 | +1.55% | 16.9만 |
|---|
| 2026.05.01 | ₩34,131 | ₩34,184 | ₩33,570 | ₩33,831 | -0.88% | 1.2만 |
|---|
| 2026.04.30 | ₩32,943 | ₩33,771 | ₩32,943 | ₩33,481 | +1.63% | 2.4만 |
|---|
| 2026.04.29 | ₩33,791 | ₩34,224 | ₩33,504 | ₩34,031 | +0.71% | 1.2만 |
|---|
| 2026.04.28 | ₩34,158 | ₩34,184 | ₩33,691 | ₩34,184 | +0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩33,824 | ₩34,371 | ₩33,570 | ₩33,951 | +0.37% | 1만 |
|---|
| 2026.04.24 | ₩33,837 | ₩34,211 | ₩33,530 | ₩33,924 | +0.26% | 1.2만 |
|---|
| 2026.04.23 | ₩34,118 | ₩34,238 | ₩33,437 | ₩33,819 | -0.88% | 2.3만 |
|---|
| 2026.04.22 | ₩33,691 | ₩34,078 | ₩33,424 | ₩33,597 | -0.28% | 1.6만 |
|---|
| 2026.04.21 | ₩33,777 | ₩34,064 | ₩33,410 | ₩33,904 | +0.38% | 6.8천 |
|---|
| 2026.04.20 | ₩34,024 | ₩34,064 | ₩33,437 | ₩34,011 | -0.04% | 7.3천 |
|---|
| 2026.04.17 | ₩33,317 | ₩34,051 | ₩33,237 | ₩33,957 | +1.92% | 2만 |
|---|
| 2026.04.16 | ₩33,010 | ₩33,651 | ₩33,010 | ₩33,651 | +1.94% | 7.5천 |
|---|
| 2026.04.15 | ₩32,970 | ₩33,450 | ₩32,797 | ₩33,450 | +1.46% | 6.1천 |
|---|
| 2026.04.14 | ₩32,129 | ₩32,770 | ₩32,129 | ₩32,290 | +0.50% | 9.5천 |
|---|
| 2026.04.13 | ₩32,089 | ₩32,516 | ₩31,809 | ₩32,516 | +1.33% | 1만 |
|---|
| 2026.04.10 | ₩32,476 | ₩32,476 | ₩31,783 | ₩32,370 | -0.33% | 4.9천 |
|---|
| 2026.04.09 | ₩32,116 | ₩32,997 | ₩31,582 | ₩32,304 | +0.59% | 3.1만 |
|---|
| 2026.04.08 | ₩31,362 | ₩32,743 | ₩31,022 | ₩32,650 | +4.11% | 3만 |
|---|
| 2026.04.07 | ₩30,568 | ₩31,222 | ₩30,542 | ₩31,067 | +1.63% | 2.7만 |
|---|
| 2026.04.06 | ₩31,155 | ₩31,209 | ₩30,582 | ₩31,182 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩30,342 | ₩31,889 | ₩30,342 | ₩31,502 | +3.83% | 1.6만 |
|---|
| 2026.04.01 | ₩31,169 | ₩31,342 | ₩30,809 | ₩30,809 | -1.16% | 2.7만 |
|---|
| 2026.03.31 | ₩29,381 | ₩29,434 | ₩29,087 | ₩29,289 | -0.31% | 5.9천 |
|---|
| 2026.03.30 | ₩30,342 | ₩30,342 | ₩29,835 | ₩30,288 | -0.18% | 2.6만 |
|---|
| 2026.03.27 | ₩30,548 | ₩30,835 | ₩30,275 | ₩30,728 | +0.59% | 8.6천 |
|---|
| 2026.03.26 | ₩31,476 | ₩31,476 | ₩30,929 | ₩31,222 | -0.81% | 1.4만 |
|---|
| 2026.03.25 | ₩31,109 | ₩31,302 | ₩30,942 | ₩31,276 | +0.54% | 5천 |
|---|
| 2026.03.24 | ₩31,142 | ₩31,169 | ₩30,768 | ₩31,142 | 0.00% | 1.4만 |
|---|
| 2026.03.23 | ₩30,862 | ₩30,929 | ₩30,435 | ₩30,782 | -0.26% | 21.4만 |
|---|
| 2026.03.20 | ₩30,755 | ₩31,249 | ₩30,755 | ₩31,115 | +1.17% | 8.9천 |
|---|
| 2026.03.19 | ₩30,862 | ₩31,556 | ₩30,862 | ₩31,195 | +1.08% | 2만 |
|---|
| 2026.03.18 | ₩31,689 | ₩32,023 | ₩30,768 | ₩31,809 | +0.38% | 3.8만 |
|---|
| 2026.03.17 | ₩31,856 | ₩32,076 | ₩31,582 | ₩31,996 | +0.44% | 7.7천 |
|---|
| 2026.03.16 | ₩31,649 | ₩32,036 | ₩31,542 | ₩31,662 | +0.04% | 59.3만 |
|---|
| 2026.03.13 | ₩31,605 | ₩31,889 | ₩31,476 | ₩31,876 | +0.86% | 2.1만 |
|---|
| 2026.03.12 | ₩32,063 | ₩32,063 | ₩31,649 | ₩31,649 | -1.29% | 3.2천 |
|---|
| 2026.03.11 | ₩32,089 | ₩32,236 | ₩32,024 | ₩32,236 | +0.46% | 1.7만 |
|---|
| 2026.03.10 | ₩32,250 | ₩32,370 | ₩32,023 | ₩32,103 | -0.46% | 13.8만 |
|---|
| 2026.03.09 | ₩32,143 | ₩32,843 | ₩32,123 | ₩32,843 | +2.18% | 3.6만 |
|---|
| 2026.03.06 | ₩32,169 | ₩32,583 | ₩31,903 | ₩32,232 | +0.19% | 1.7만 |
|---|
| 2026.03.05 | ₩32,463 | ₩33,090 | ₩32,342 | ₩32,516 | +0.16% | 2.4만 |
|---|
| 2026.03.04 | ₩32,049 | ₩33,504 | ₩32,049 | ₩32,783 | +2.29% | 1.6만 |
|---|
| 2026.03.03 | ₩32,503 | ₩33,184 | ₩32,270 | ₩33,077 | +1.77% | 4.1만 |
|---|
| 2026.03.02 | ₩32,677 | ₩33,090 | ₩32,396 | ₩33,077 | +1.22% | 3.6만 |
|---|
| 2026.02.27 | ₩32,196 | ₩33,651 | ₩32,196 | ₩32,943 | +2.32% | 2.5만 |
|---|
| 2026.02.26 | ₩33,370 | ₩34,504 | ₩33,197 | ₩34,504 | +3.40% | 3.2만 |
|---|
| 2026.02.25 | ₩33,157 | ₩33,357 | ₩32,930 | ₩33,357 | +0.60% | 2.2만 |
|---|
| 2026.02.24 | ₩32,410 | ₩32,970 | ₩32,410 | ₩32,877 | +1.44% | 2만 |
|---|
| 2026.02.23 | ₩32,970 | ₩32,997 | ₩32,678 | ₩32,957 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩32,730 | ₩34,211 | ₩32,690 | ₩32,730 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩32,810 | ₩32,850 | ₩32,596 | ₩32,596 | -0.65% | 2.1만 |
|---|
| 2026.02.18 | ₩32,697 | ₩32,745 | ₩32,516 | ₩32,590 | -0.33% | 6.4천 |
|---|
| 2026.02.17 | ₩32,470 | ₩32,677 | ₩32,470 | ₩32,636 | +0.51% | 1.7만 |
|---|
| 2026.02.13 | ₩32,730 | ₩32,730 | ₩32,478 | ₩32,572 | -0.48% | 1.9만 |
|---|
| 2026.02.12 | ₩33,210 | ₩33,290 | ₩33,063 | ₩33,063 | -0.44% | 2만 |
|---|
| 2026.02.11 | ₩33,464 | ₩35,012 | ₩33,218 | ₩33,891 | +1.28% | 3.3만 |
|---|
| 2026.02.10 | ₩33,344 | ₩33,384 | ₩33,130 | ₩33,244 | -0.30% | 9.5천 |
|---|
| 2026.02.09 | ₩33,224 | ₩33,450 | ₩33,144 | ₩33,424 | +0.60% | 3.9만 |
|---|
| 2026.02.06 | ₩32,638 | ₩33,237 | ₩32,610 | ₩33,237 | +1.84% | 9.3천 |
|---|
| 2026.02.05 | ₩32,636 | ₩32,930 | ₩32,636 | ₩32,741 | +0.32% | 1.2만 |
|---|
| 2026.02.04 | ₩33,197 | ₩33,250 | ₩32,935 | ₩32,957 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩33,397 | ₩33,464 | ₩33,192 | ₩33,464 | +0.20% | 2.4만 |
|---|
| 2026.02.02 | ₩33,077 | ₩33,357 | ₩33,077 | ₩33,357 | +0.85% | 1.7만 |
|---|
| 2026.01.30 | ₩33,010 | ₩33,077 | ₩32,770 | ₩32,770 | -0.73% | 4.8만 |
|---|
| 2026.01.29 | ₩33,458 | ₩33,691 | ₩33,397 | ₩33,691 | +0.69% | 2.8만 |
|---|
| 2026.01.28 | ₩33,621 | ₩33,731 | ₩33,520 | ₩33,656 | +0.10% | 95.5만 |
|---|
| 2026.01.27 | ₩33,497 | ₩33,584 | ₩33,410 | ₩33,490 | -0.02% | 4.5천 |
|---|
| 2026.01.26 | ₩33,480 | ₩33,504 | ₩33,290 | ₩33,386 | -0.28% | 3.1천 |
|---|
| 2026.01.23 | ₩33,388 | ₩33,397 | ₩33,197 | ₩33,281 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩33,266 | ₩33,357 | ₩33,170 | ₩33,252 | -0.04% | 8.2천 |
|---|
| 2026.01.21 | ₩33,023 | ₩33,050 | ₩32,717 | ₩32,929 | -0.29% | 101.9만 |
|---|
| 2026.01.20 | ₩33,344 | ₩33,344 | ₩33,232 | ₩33,232 | -0.34% | 400 |
|---|
| 2026.01.16 | ₩33,517 | ₩33,588 | ₩33,517 | ₩33,588 | +0.21% | 900 |
|---|
| 2026.01.15 | ₩33,717 | ₩33,811 | ₩33,717 | ₩33,744 | +0.08% | 62.2만 |
|---|
| 2026.01.14 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,731 | ₩33,731 | ₩33,627 | ₩33,627 | -0.31% | 300 |
|---|
| 2026.01.09 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,651 | ₩33,651 | ₩33,472 | ₩33,472 | -0.53% | 200 |
|---|
| 2026.01.06 | ₩33,530 | ₩33,530 | ₩33,437 | ₩33,437 | -0.28% | 200 |
|---|
| 2026.01.05 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,317 | ₩33,317 | ₩33,212 | ₩33,212 | -0.32% | 300 |
|---|
| 2025.12.30 | ₩33,424 | ₩33,424 | ₩33,309 | ₩33,309 | -0.34% | 500 |
|---|