시장 데이터를 불러오는 중
전체 종목
PeakShares Sector Rotation ETF 과거 주가
PeakShares Sector Rotation ETF · PSTR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PeakShares Sector Rotation ETF · PSTR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,922 | ₩42,282 | ₩41,922 | ₩42,154 | +0.55% | 8천 |
| 2026.10.08 | ₩41,902 | ₩41,922 | ₩41,749 | ₩41,904 | +0.00% | 2.7천 |
| 2026.10.07 | ₩42,056 | ₩42,056 | ₩41,981 | ₩41,981 | -0.18% | 400 |
| 2026.10.06 | ₩42,296 | ₩42,296 | ₩42,120 | ₩42,120 | -0.42% | 1.4천 |
| 2026.10.05 | ₩42,016 | ₩42,076 | ₩42,016 | ₩42,057 | +0.10% | 5.6천 |
| 2026.10.02 | ₩41,736 | ₩41,802 | ₩41,736 | ₩41,744 | +0.02% | 5.6천 |
| 2026.10.01 | ₩41,656 | ₩41,656 | ₩41,545 | ₩41,545 | -0.27% | 700 |
| 2026.09.30 | ₩41,789 | ₩41,789 | ₩41,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,473 |
| -0.76% |
| 4천 |
| 2026.09.29 | ₩41,749 | ₩41,749 | ₩41,588 | ₩41,588 | -0.39% | 4.6천 |
|---|
| 2026.09.28 | ₩41,856 | ₩41,882 | ₩41,496 | ₩41,601 | -0.61% | 3.4천 |
|---|
| 2026.09.25 | ₩41,942 | ₩41,988 | ₩41,942 | ₩41,988 | +0.11% | 500 |
|---|
| 2026.09.24 | ₩41,842 | ₩41,949 | ₩41,842 | ₩41,866 | +0.06% | 1.4천 |
|---|
| 2026.09.23 | ₩42,149 | ₩42,149 | ₩41,789 | ₩41,881 | -0.64% | 1.3만 |
|---|
| 2026.09.22 | ₩42,976 | ₩42,976 | ₩42,692 | ₩42,692 | -0.66% | 5.4천 |
|---|
| 2026.09.21 | ₩42,576 | ₩42,908 | ₩42,576 | ₩42,766 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩42,309 | ₩42,349 | ₩42,096 | ₩42,278 | -0.07% | 4.1천 |
|---|
| 2026.09.17 | ₩42,456 | ₩42,456 | ₩42,242 | ₩42,360 | -0.23% | 3천 |
|---|
| 2026.09.16 | ₩42,336 | ₩42,469 | ₩41,982 | ₩41,982 | -0.83% | 2.1천 |
|---|
| 2026.09.15 | ₩42,269 | ₩42,349 | ₩42,197 | ₩42,197 | -0.17% | 600 |
|---|
| 2026.09.14 | ₩42,562 | ₩42,562 | ₩42,393 | ₩42,393 | -0.40% | 800 |
|---|
| 2026.09.11 | ₩42,602 | ₩42,602 | ₩42,322 | ₩42,421 | -0.43% | 7.9천 |
|---|
| 2026.09.10 | ₩42,262 | ₩42,309 | ₩42,181 | ₩42,181 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩42,536 | ₩42,816 | ₩42,522 | ₩42,577 | +0.10% | 2.5천 |
|---|
| 2026.09.04 | ₩42,709 | ₩42,909 | ₩42,709 | ₩42,841 | +0.31% | 1만 |
|---|
| 2026.09.03 | ₩42,976 | ₩43,016 | ₩42,922 | ₩43,012 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩42,656 | ₩42,656 | ₩42,616 | ₩42,616 | -0.09% | 1천 |
|---|
| 2026.09.01 | ₩42,576 | ₩42,576 | ₩42,322 | ₩42,429 | -0.34% | 2.5천 |
|---|
| 2026.08.31 | ₩42,549 | ₩42,697 | ₩42,549 | ₩42,697 | +0.35% | 600 |
|---|
| 2026.08.28 | ₩42,936 | ₩42,936 | ₩42,845 | ₩42,845 | -0.21% | 1.2천 |
|---|
| 2026.08.27 | ₩42,962 | ₩42,962 | ₩42,682 | ₩42,858 | -0.24% | 2.2천 |
|---|
| 2026.08.26 | ₩42,682 | ₩42,702 | ₩42,654 | ₩42,654 | -0.07% | 500 |
|---|
| 2026.08.25 | ₩42,696 | ₩42,736 | ₩42,509 | ₩42,688 | -0.02% | 3.8천 |
|---|
| 2026.08.24 | ₩42,602 | ₩42,690 | ₩42,602 | ₩42,690 | +0.21% | 4.5천 |
|---|
| 2026.08.21 | ₩42,721 | ₩42,802 | ₩42,522 | ₩42,649 | -0.17% | 1.1만 |
|---|
| 2026.08.20 | ₩42,682 | ₩42,682 | ₩42,446 | ₩42,446 | -0.55% | 1.5천 |
|---|
| 2026.08.19 | ₩42,809 | ₩42,809 | ₩42,696 | ₩42,696 | -0.26% | 200 |
|---|
| 2026.08.18 | ₩42,722 | ₩42,722 | ₩42,520 | ₩42,520 | -0.47% | 4천 |
|---|
| 2026.08.17 | ₩42,869 | ₩42,869 | ₩42,576 | ₩42,669 | -0.47% | 1만 |
|---|
| 2026.08.14 | ₩43,122 | ₩43,136 | ₩42,829 | ₩42,936 | -0.43% | 1.3만 |
|---|
| 2026.08.13 | ₩42,869 | ₩43,096 | ₩42,869 | ₩42,982 | +0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩42,762 | ₩42,829 | ₩42,522 | ₩42,692 | -0.17% | 9.1천 |
|---|
| 2026.08.11 | ₩42,842 | ₩42,842 | ₩42,656 | ₩42,753 | -0.21% | 6천 |
|---|
| 2026.08.10 | ₩42,829 | ₩42,829 | ₩42,714 | ₩42,721 | -0.25% | 4.7천 |
|---|
| 2026.08.07 | ₩42,576 | ₩42,682 | ₩42,576 | ₩42,629 | +0.13% | 2.6천 |
|---|
| 2026.08.06 | ₩42,256 | ₩42,416 | ₩42,209 | ₩42,288 | +0.08% | 6.3천 |
|---|
| 2026.08.05 | ₩42,549 | ₩42,549 | ₩42,449 | ₩42,540 | -0.02% | 1.1만 |
|---|
| 2026.08.04 | ₩42,382 | ₩42,496 | ₩42,382 | ₩42,440 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩41,869 | ₩42,002 | ₩41,869 | ₩41,896 | +0.06% | 1.6천 |
|---|
| 2026.07.31 | ₩41,169 | ₩41,456 | ₩41,169 | ₩41,334 | +0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩40,896 | ₩41,216 | ₩40,894 | ₩41,165 | +0.66% | 1.1천 |
|---|
| 2026.07.29 | ₩41,042 | ₩42,029 | ₩41,002 | ₩41,552 | +1.24% | 9.4천 |
|---|
| 2026.07.28 | ₩41,149 | ₩41,336 | ₩41,082 | ₩41,230 | +0.20% | 9천 |
|---|
| 2026.07.27 | ₩41,122 | ₩41,122 | ₩41,014 | ₩41,014 | -0.26% | 500 |
|---|
| 2026.07.24 | ₩40,816 | ₩40,949 | ₩40,726 | ₩40,726 | -0.22% | 6천 |
|---|
| 2026.07.23 | ₩40,629 | ₩40,629 | ₩40,612 | ₩40,612 | -0.04% | 200 |
|---|
| 2026.07.22 | ₩41,176 | ₩41,176 | ₩40,922 | ₩40,998 | -0.43% | 2천 |
|---|
| 2026.07.21 | ₩40,869 | ₩41,042 | ₩40,869 | ₩41,042 | +0.42% | 200 |
|---|
| 2026.07.20 | ₩40,976 | ₩40,976 | ₩40,900 | ₩40,900 | -0.19% | 100 |
|---|
| 2026.07.17 | ₩41,002 | ₩41,002 | ₩40,885 | ₩40,885 | -0.29% | 400 |
|---|
| 2026.07.16 | ₩40,669 | ₩41,362 | ₩40,669 | ₩41,178 | +1.25% | 3.1천 |
|---|
| 2026.07.15 | ₩41,122 | ₩41,142 | ₩41,056 | ₩41,142 | +0.05% | 700 |
|---|
| 2026.07.14 | ₩41,242 | ₩41,242 | ₩41,034 | ₩41,034 | -0.50% | 3.7천 |
|---|
| 2026.07.13 | ₩41,129 | ₩41,129 | ₩41,096 | ₩41,124 | -0.01% | 400 |
|---|
| 2026.07.10 | ₩41,169 | ₩41,336 | ₩41,169 | ₩41,280 | +0.27% | 3.6천 |
|---|
| 2026.07.09 | ₩40,976 | ₩41,216 | ₩40,976 | ₩41,106 | +0.32% | 1.2천 |
|---|
| 2026.07.08 | ₩40,976 | ₩40,976 | ₩40,816 | ₩40,901 | -0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩41,242 | ₩41,242 | ₩41,096 | ₩41,121 | -0.29% | 6.4천 |
|---|
| 2026.07.06 | ₩41,096 | ₩41,096 | ₩41,068 | ₩41,068 | -0.07% | 200 |
|---|
| 2026.07.02 | ₩41,242 | ₩41,242 | ₩40,762 | ₩40,874 | -0.89% | 4.1천 |
|---|
| 2026.07.01 | ₩40,936 | ₩41,362 | ₩40,882 | ₩41,362 | +1.04% | 1.9만 |
|---|
| 2026.06.30 | ₩40,656 | ₩40,762 | ₩40,569 | ₩40,638 | -0.04% | 1.3만 |
|---|
| 2026.06.29 | ₩40,722 | ₩40,722 | ₩40,430 | ₩40,561 | -0.40% | 1.6만 |
|---|
| 2026.06.26 | ₩40,409 | ₩41,002 | ₩40,409 | ₩40,996 | +1.45% | 3.8만 |
|---|
| 2026.06.25 | ₩40,242 | ₩40,256 | ₩40,042 | ₩40,114 | -0.32% | 3.1천 |
|---|
| 2026.06.24 | ₩40,309 | ₩40,322 | ₩39,962 | ₩40,176 | -0.33% | 2.2천 |
|---|
| 2026.06.23 | ₩40,229 | ₩40,276 | ₩40,229 | ₩40,276 | +0.12% | 1.3천 |
|---|
| 2026.06.22 | ₩40,949 | ₩41,109 | ₩40,949 | ₩41,009 | +0.15% | 4.7천 |
|---|
| 2026.06.18 | ₩41,122 | ₩41,242 | ₩40,982 | ₩41,241 | +0.29% | 5천 |
|---|
| 2026.06.17 | ₩41,562 | ₩41,562 | ₩40,816 | ₩40,934 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩41,642 | ₩41,642 | ₩41,413 | ₩41,450 | -0.46% | 3천 |
|---|
| 2026.06.15 | ₩41,762 | ₩41,762 | ₩41,597 | ₩41,597 | -0.40% | 2.1천 |
|---|
| 2026.06.12 | ₩41,362 | ₩41,362 | ₩41,218 | ₩41,218 | -0.35% | 3천 |
|---|
| 2026.06.11 | ₩40,682 | ₩41,150 | ₩40,682 | ₩41,150 | +1.15% | 4.1천 |
|---|
| 2026.06.10 | ₩41,002 | ₩41,002 | ₩40,670 | ₩40,670 | -0.81% | 2.2천 |
|---|
| 2026.06.09 | ₩41,182 | ₩41,182 | ₩40,576 | ₩41,032 | -0.37% | 1.3만 |
|---|
| 2026.06.08 | ₩41,236 | ₩41,236 | ₩41,053 | ₩41,053 | -0.44% | 800 |
|---|
| 2026.06.05 | ₩41,256 | ₩41,469 | ₩41,022 | ₩41,022 | -0.57% | 800 |
|---|
| 2026.06.04 | ₩41,589 | ₩41,716 | ₩41,589 | ₩41,704 | +0.28% | 2.5천 |
|---|
| 2026.06.03 | ₩41,469 | ₩41,469 | ₩41,425 | ₩41,436 | -0.08% | 3.5천 |
|---|
| 2026.06.02 | ₩41,789 | ₩41,802 | ₩41,656 | ₩41,722 | -0.16% | 1.9천 |
|---|
| 2026.06.01 | ₩41,669 | ₩41,896 | ₩41,636 | ₩41,786 | +0.28% | 3.5천 |
|---|
| 2026.05.29 | ₩41,642 | ₩41,722 | ₩41,456 | ₩41,630 | -0.03% | 1.3만 |
|---|
| 2026.05.28 | ₩41,456 | ₩41,456 | ₩41,349 | ₩41,409 | -0.11% | 4.3천 |
|---|
| 2026.05.27 | ₩41,249 | ₩41,249 | ₩41,249 | ₩41,249 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩41,309 | ₩41,448 | ₩41,309 | ₩41,448 | +0.34% | 200 |
|---|
| 2026.05.22 | ₩41,069 | ₩41,256 | ₩41,056 | ₩41,066 | -0.01% | 2.5천 |
|---|
| 2026.05.21 | ₩40,682 | ₩40,908 | ₩40,629 | ₩40,908 | +0.55% | 1만 |
|---|
| 2026.05.20 | ₩40,589 | ₩40,869 | ₩40,589 | ₩40,818 | +0.57% | 4천 |
|---|
| 2026.05.19 | ₩40,602 | ₩40,656 | ₩40,429 | ₩40,520 | -0.20% | 3.6천 |
|---|
| 2026.05.18 | ₩40,516 | ₩40,586 | ₩40,269 | ₩40,586 | +0.17% | 6.4천 |
|---|
| 2026.05.15 | ₩40,616 | ₩40,829 | ₩40,546 | ₩40,546 | -0.17% | 500 |
|---|
| 2026.05.14 | ₩40,929 | ₩41,024 | ₩40,929 | ₩41,024 | +0.23% | 200 |
|---|
| 2026.05.13 | ₩40,722 | ₩40,746 | ₩40,576 | ₩40,746 | +0.06% | 1.9천 |
|---|
| 2026.05.12 | ₩40,549 | ₩40,762 | ₩40,509 | ₩40,674 | +0.31% | 3.2천 |
|---|
| 2026.05.11 | ₩40,702 | ₩40,842 | ₩40,662 | ₩40,662 | -0.10% | 500 |
|---|
| 2026.05.08 | ₩40,176 | ₩40,736 | ₩40,176 | ₩40,646 | +1.17% | 5천 |
|---|
| 2026.05.07 | ₩40,749 | ₩40,749 | ₩40,376 | ₩40,509 | -0.59% | 7.6천 |
|---|
| 2026.05.06 | ₩40,429 | ₩40,661 | ₩40,429 | ₩40,661 | +0.57% | 2.2천 |
|---|
| 2026.05.05 | ₩40,296 | ₩40,326 | ₩40,229 | ₩40,326 | +0.08% | 1.8천 |
|---|
| 2026.05.04 | ₩40,136 | ₩40,229 | ₩40,016 | ₩40,096 | -0.10% | 3.4천 |
|---|
| 2026.05.01 | ₩40,202 | ₩41,802 | ₩40,002 | ₩40,200 | -0.01% | 4.5만 |
|---|
| 2026.04.30 | ₩39,649 | ₩39,948 | ₩39,649 | ₩39,948 | +0.75% | 300 |
|---|
| 2026.04.29 | ₩39,696 | ₩39,696 | ₩39,376 | ₩39,621 | -0.19% | 3.8천 |
|---|
| 2026.04.28 | ₩39,749 | ₩39,789 | ₩39,677 | ₩39,677 | -0.18% | 6.1천 |
|---|
| 2026.04.27 | ₩39,742 | ₩39,882 | ₩39,742 | ₩39,797 | +0.14% | 1천 |
|---|
| 2026.04.24 | ₩39,802 | ₩39,896 | ₩39,696 | ₩39,796 | -0.02% | 5.7천 |
|---|
| 2026.04.23 | ₩39,656 | ₩39,789 | ₩39,576 | ₩39,662 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩39,842 | ₩39,882 | ₩39,776 | ₩39,872 | +0.07% | 1.8천 |
|---|
| 2026.04.21 | ₩39,842 | ₩39,856 | ₩39,617 | ₩39,617 | -0.57% | 1.3천 |
|---|
| 2026.04.20 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,016 | ₩40,016 | ₩39,825 | ₩39,825 | -0.48% | 7.5천 |
|---|
| 2026.04.16 | ₩39,616 | ₩39,616 | ₩39,529 | ₩39,529 | -0.22% | 900 |
|---|
| 2026.04.15 | ₩39,282 | ₩39,414 | ₩39,282 | ₩39,414 | +0.34% | 1.1천 |
|---|
| 2026.04.14 | ₩39,202 | ₩39,202 | ₩39,170 | ₩39,170 | -0.08% | 900 |
|---|
| 2026.04.13 | ₩38,602 | ₩38,846 | ₩38,602 | ₩38,846 | +0.63% | 300 |
|---|
| 2026.04.10 | ₩38,602 | ₩38,602 | ₩38,389 | ₩38,429 | -0.45% | 1.4천 |
|---|
| 2026.04.09 | ₩38,522 | ₩38,600 | ₩38,522 | ₩38,600 | +0.20% | 700 |
|---|
| 2026.04.08 | ₩38,562 | ₩38,562 | ₩38,389 | ₩38,498 | -0.17% | 3.1천 |
|---|
| 2026.04.07 | ₩37,736 | ₩37,768 | ₩37,509 | ₩37,768 | +0.08% | 600 |
|---|
| 2026.04.06 | ₩37,269 | ₩37,949 | ₩37,269 | ₩37,820 | +1.48% | 5.7천 |
|---|
| 2026.04.02 | ₩37,469 | ₩37,682 | ₩37,469 | ₩37,682 | +0.57% | 2.4천 |
|---|
| 2026.04.01 | ₩37,736 | ₩37,842 | ₩37,619 | ₩37,619 | -0.31% | 5.7천 |
|---|
| 2026.03.31 | ₩36,909 | ₩37,393 | ₩36,869 | ₩37,393 | +1.31% | 5.2천 |
|---|
| 2026.03.30 | ₩36,702 | ₩36,802 | ₩36,242 | ₩36,418 | -0.77% | 3.2천 |
|---|
| 2026.03.27 | ₩36,829 | ₩36,829 | ₩36,607 | ₩36,607 | -0.60% | 4.5천 |
|---|
| 2026.03.26 | ₩37,269 | ₩37,269 | ₩37,070 | ₩37,070 | -0.53% | 800 |
|---|
| 2026.03.25 | ₩37,842 | ₩37,842 | ₩37,635 | ₩37,666 | -0.47% | 4천 |
|---|
| 2026.03.24 | ₩37,669 | ₩37,696 | ₩37,547 | ₩37,547 | -0.32% | 1.3천 |
|---|
| 2026.03.23 | ₩37,842 | ₩37,922 | ₩37,746 | ₩37,746 | -0.25% | 700 |
|---|
| 2026.03.20 | ₩38,149 | ₩38,149 | ₩37,880 | ₩37,880 | -0.71% | 6.7천 |
|---|
| 2026.03.19 | ₩38,276 | ₩38,456 | ₩38,269 | ₩38,456 | +0.47% | 400 |
|---|
| 2026.03.18 | ₩38,682 | ₩38,749 | ₩38,476 | ₩38,476 | -0.53% | 4.8천 |
|---|
| 2026.03.17 | ₩39,016 | ₩39,016 | ₩38,789 | ₩38,825 | -0.49% | 6.7천 |
|---|
| 2026.03.16 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,616 | ₩38,616 | ₩38,320 | ₩38,320 | -0.77% | 3.5천 |
|---|
| 2026.03.12 | ₩38,629 | ₩38,629 | ₩38,445 | ₩38,445 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩39,042 | ₩39,042 | ₩38,869 | ₩38,908 | -0.34% | 700 |
|---|
| 2026.03.10 | ₩39,082 | ₩39,156 | ₩38,889 | ₩38,889 | -0.49% | 2천 |
|---|
| 2026.03.09 | ₩38,322 | ₩39,025 | ₩38,322 | ₩39,025 | +1.83% | 1.9천 |
|---|
| 2026.03.06 | ₩38,696 | ₩38,708 | ₩38,696 | ₩38,708 | +0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩38,856 | ₩39,102 | ₩38,856 | ₩39,102 | +0.63% | 1.5천 |
|---|
| 2026.03.04 | ₩39,097 | ₩39,385 | ₩39,096 | ₩39,316 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩38,756 | ₩39,229 | ₩38,576 | ₩39,037 | +0.73% | 1.8천 |
|---|
| 2026.03.02 | ₩39,416 | ₩39,456 | ₩39,242 | ₩39,404 | -0.03% | 1.2천 |
|---|
| 2026.02.27 | ₩39,362 | ₩39,429 | ₩39,269 | ₩39,404 | +0.11% | 2.6천 |
|---|
| 2026.02.26 | ₩39,429 | ₩39,602 | ₩39,322 | ₩39,524 | +0.24% | 6.5천 |
|---|
| 2026.02.25 | ₩39,376 | ₩39,522 | ₩39,376 | ₩39,517 | +0.36% | 500 |
|---|
| 2026.02.24 | ₩39,176 | ₩39,333 | ₩39,162 | ₩39,289 | +0.29% | 900 |
|---|
| 2026.02.23 | ₩39,020 | ₩39,020 | ₩39,020 | ₩39,020 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,469 | ₩39,509 | ₩39,309 | ₩39,454 | -0.04% | 600 |
|---|
| 2026.02.19 | ₩39,349 | ₩39,349 | ₩39,309 | ₩39,309 | -0.10% | 1천 |
|---|
| 2026.02.18 | ₩38,789 | ₩39,482 | ₩38,789 | ₩39,378 | +1.52% | 6.1천 |
|---|
| 2026.02.17 | ₩39,016 | ₩39,142 | ₩39,016 | ₩39,133 | +0.30% | 1천 |
|---|
| 2026.02.13 | ₩39,282 | ₩39,349 | ₩39,174 | ₩39,174 | -0.27% | 4.3천 |
|---|
| 2026.02.12 | ₩39,336 | ₩39,336 | ₩39,004 | ₩39,004 | -0.84% | 1.4천 |
|---|
| 2026.02.11 | ₩39,369 | ₩39,389 | ₩39,369 | ₩39,389 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩39,389 | ₩39,442 | ₩39,301 | ₩39,301 | -0.22% | 700 |
|---|
| 2026.02.09 | ₩39,349 | ₩39,402 | ₩39,342 | ₩39,342 | -0.02% | 900 |
|---|
| 2026.02.06 | ₩39,198 | ₩39,198 | ₩39,198 | ₩39,198 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩38,548 | ₩38,762 | ₩38,548 | ₩38,569 | +0.06% | 6천 |
|---|
| 2026.02.04 | ₩38,989 | ₩39,016 | ₩38,776 | ₩38,926 | -0.16% | 8.7천 |
|---|
| 2026.02.03 | ₩39,376 | ₩39,376 | ₩38,949 | ₩39,038 | -0.86% | 6.1천 |
|---|
| 2026.02.02 | ₩39,202 | ₩39,442 | ₩39,202 | ₩39,354 | +0.39% | 1.3만 |
|---|
| 2026.01.30 | ₩39,069 | ₩39,242 | ₩39,042 | ₩39,136 | +0.17% | 3.4천 |
|---|
| 2026.01.29 | ₩39,096 | ₩39,282 | ₩39,082 | ₩39,261 | +0.42% | 5천 |
|---|
| 2026.01.28 | ₩39,322 | ₩39,322 | ₩39,216 | ₩39,216 | -0.27% | 1.6천 |
|---|
| 2026.01.27 | ₩39,336 | ₩39,349 | ₩39,237 | ₩39,290 | -0.12% | 5.4천 |
|---|
| 2026.01.26 | ₩39,216 | ₩39,316 | ₩39,216 | ₩39,302 | +0.22% | 5.3천 |
|---|
| 2026.01.23 | ₩39,209 | ₩39,242 | ₩39,109 | ₩39,190 | -0.05% | 2.9천 |
|---|
| 2026.01.22 | ₩39,242 | ₩39,269 | ₩39,164 | ₩39,164 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩38,829 | ₩39,056 | ₩38,829 | ₩38,992 | +0.42% | 2.8천 |
|---|
| 2026.01.20 | ₩38,949 | ₩38,949 | ₩38,645 | ₩38,645 | -0.78% | 1.7천 |
|---|
| 2026.01.16 | ₩39,149 | ₩39,176 | ₩39,056 | ₩39,089 | -0.15% | 1.1천 |
|---|
| 2026.01.15 | ₩39,176 | ₩39,202 | ₩39,108 | ₩39,108 | -0.17% | 1.9천 |
|---|
| 2026.01.14 | ₩39,122 | ₩39,122 | ₩39,002 | ₩39,053 | -0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩39,122 | ₩39,136 | ₩39,049 | ₩39,049 | -0.19% | 3.8천 |
|---|
| 2026.01.12 | ₩39,229 | ₩39,242 | ₩39,165 | ₩39,165 | -0.16% | 900 |
|---|
| 2026.01.09 | ₩38,589 | ₩39,133 | ₩38,589 | ₩39,133 | +1.41% | 1.1천 |
|---|
| 2026.01.08 | ₩38,882 | ₩39,016 | ₩38,802 | ₩38,961 | +0.20% | 3.6천 |
|---|
| 2026.01.07 | ₩38,901 | ₩38,901 | ₩38,837 | ₩38,837 | -0.16% | 300 |
|---|
| 2026.01.06 | ₩39,042 | ₩39,136 | ₩39,004 | ₩39,122 | +0.20% | 1.1만 |
|---|
| 2026.01.05 | ₩38,896 | ₩38,989 | ₩38,842 | ₩38,842 | -0.14% | 4.7천 |
|---|
| 2026.01.02 | ₩38,629 | ₩38,736 | ₩38,629 | ₩38,660 | +0.08% | 1.6천 |
|---|
| 2025.12.31 | ₩38,696 | ₩38,722 | ₩38,532 | ₩38,532 | -0.42% | 3.9천 |
|---|
| 2025.12.30 | ₩38,642 | ₩38,816 | ₩38,642 | ₩38,718 | +0.20% | 1.4만 |
|---|
| 2025.12.29 | ₩38,802 | ₩38,802 | ₩38,685 | ₩38,701 | -0.26% | 1.7천 |
|---|
| 2025.12.26 | ₩38,776 | ₩38,776 | ₩38,761 | ₩38,761 | -0.04% | 700 |
|---|
| 2025.12.24 | ₩38,776 | ₩38,789 | ₩38,701 | ₩38,788 | +0.03% | 1천 |
|---|
| 2025.12.23 | ₩38,656 | ₩38,696 | ₩38,549 | ₩38,622 | -0.09% | 2.7천 |
|---|
| 2025.12.22 | ₩38,269 | ₩38,669 | ₩38,269 | ₩38,606 | +0.88% | 3.1천 |
|---|
| 2025.12.19 | ₩38,296 | ₩38,562 | ₩38,296 | ₩38,413 | +0.31% | 6천 |
|---|
| 2025.12.18 | ₩38,349 | ₩38,482 | ₩38,256 | ₩38,289 | -0.16% | 3.4천 |
|---|
| 2025.12.17 | ₩38,416 | ₩38,416 | ₩38,161 | ₩38,161 | -0.66% | 5.7천 |
|---|
| 2025.12.16 | ₩38,376 | ₩38,456 | ₩38,246 | ₩38,322 | -0.14% | 6.4천 |
|---|
| 2025.12.15 | ₩38,902 | ₩38,976 | ₩38,829 | ₩38,946 | +0.11% | 2.8천 |
|---|
| 2025.12.12 | ₩39,069 | ₩39,082 | ₩38,909 | ₩38,956 | -0.29% | 7.7천 |
|---|
| 2025.12.11 | ₩38,965 | ₩39,109 | ₩38,965 | ₩39,076 | +0.28% | 1.4천 |
|---|
| 2025.12.10 | ₩38,842 | ₩39,096 | ₩38,829 | ₩38,992 | +0.38% | 1.4만 |
|---|
| 2025.12.09 | ₩38,856 | ₩38,856 | ₩38,737 | ₩38,737 | -0.31% | 200 |
|---|
| 2025.12.08 | ₩38,842 | ₩38,842 | ₩38,726 | ₩38,726 | -0.30% | 2.4천 |
|---|
| 2025.12.05 | ₩38,962 | ₩39,069 | ₩38,882 | ₩38,889 | -0.19% | 1.2천 |
|---|
| 2025.12.04 | ₩38,789 | ₩38,829 | ₩38,749 | ₩38,758 | -0.08% | 2.4천 |
|---|
| 2025.12.03 | ₩38,642 | ₩38,842 | ₩38,642 | ₩38,829 | +0.48% | 7.6천 |
|---|
| 2025.12.02 | ₩38,576 | ₩38,682 | ₩38,538 | ₩38,589 | +0.03% | 5.2천 |
|---|
| 2025.12.01 | ₩38,616 | ₩38,709 | ₩38,577 | ₩38,577 | -0.10% | 3.7천 |
|---|
| 2025.11.28 | ₩38,176 | ₩38,722 | ₩38,176 | ₩38,678 | +1.32% | 1천 |
|---|
| 2025.11.26 | ₩38,429 | ₩38,602 | ₩38,429 | ₩38,530 | +0.26% | 3.6천 |
|---|
| 2025.11.25 | ₩38,222 | ₩38,309 | ₩38,220 | ₩38,290 | +0.18% | 2.4천 |
|---|
| 2025.11.24 | ₩37,522 | ₩38,100 | ₩37,522 | ₩38,005 | +1.29% | 3.9천 |
|---|
| 2025.11.21 | ₩37,349 | ₩37,882 | ₩37,349 | ₩37,692 | +0.92% | 1.1만 |
|---|
| 2025.11.20 | ₩37,800 | ₩37,842 | ₩37,358 | ₩37,358 | -1.17% | 4.6천 |
|---|
| 2025.11.19 | ₩37,890 | ₩37,890 | ₩37,653 | ₩37,773 | -0.31% | 1.1만 |
|---|
| 2025.11.18 | ₩37,621 | ₩37,909 | ₩37,621 | ₩37,806 | +0.49% | 5천 |
|---|
| 2025.11.17 | ₩38,149 | ₩38,149 | ₩37,762 | ₩37,881 | -0.70% | 1.9천 |
|---|
| 2025.11.14 | ₩38,269 | ₩38,269 | ₩38,096 | ₩38,160 | -0.29% | 3.2천 |
|---|
| 2025.11.13 | ₩38,449 | ₩38,456 | ₩38,172 | ₩38,185 | -0.69% | 2.8천 |
|---|
| 2025.11.12 | ₩38,574 | ₩38,601 | ₩38,485 | ₩38,485 | -0.23% | 6천 |
|---|
| 2025.11.11 | ₩38,189 | ₩38,404 | ₩38,136 | ₩38,353 | +0.43% | 8.1천 |
|---|
| 2025.11.10 | ₩37,976 | ₩38,297 | ₩37,976 | ₩38,297 | +0.85% | 200 |
|---|
| 2025.11.07 | ₩37,736 | ₩38,017 | ₩37,736 | ₩38,017 | +0.75% | 300 |
|---|
| 2025.11.06 | ₩38,136 | ₩38,136 | ₩37,941 | ₩37,949 | -0.49% | 9.8천 |
|---|
| 2025.11.05 | ₩38,269 | ₩38,282 | ₩38,172 | ₩38,172 | -0.25% | 700 |
|---|
| 2025.11.04 | ₩37,949 | ₩38,069 | ₩37,944 | ₩37,989 | +0.11% | 7.9천 |
|---|
| 2025.11.03 | ₩38,309 | ₩38,320 | ₩38,042 | ₩38,237 | -0.19% | 6.4천 |
|---|
| 2025.10.31 | ₩38,262 | ₩38,416 | ₩38,262 | ₩38,286 | +0.06% | 9.4천 |
|---|
| 2025.10.30 | ₩38,549 | ₩38,549 | ₩38,213 | ₩38,213 | -0.87% | 1.4만 |
|---|
| 2025.10.29 | ₩38,229 | ₩38,416 | ₩38,229 | ₩38,377 | +0.39% | 1.4천 |
|---|
| 2025.10.28 | ₩38,696 | ₩38,709 | ₩38,402 | ₩38,541 | -0.40% | 52.4만 |
|---|
| 2025.10.27 | ₩38,696 | ₩38,696 | ₩38,636 | ₩38,636 | -0.16% | 600 |
|---|
| 2025.10.24 | ₩38,481 | ₩38,576 | ₩38,432 | ₩38,474 | -0.02% | 2.7천 |
|---|
| 2025.10.23 | ₩38,376 | ₩38,376 | ₩38,309 | ₩38,356 | -0.05% | 3.4천 |
|---|
| 2025.10.22 | ₩38,376 | ₩38,376 | ₩38,250 | ₩38,250 | -0.33% | 2.7천 |
|---|
| 2025.10.21 | ₩38,416 | ₩38,442 | ₩38,338 | ₩38,338 | -0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩38,213 | ₩38,244 | ₩38,202 | ₩38,244 | +0.08% | 4천 |
|---|
| 2025.10.17 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,989 | ₩38,114 | ₩37,805 | ₩37,805 | -0.48% | 3.6천 |
|---|
| 2025.10.15 | ₩38,125 | ₩38,176 | ₩37,922 | ₩38,046 | -0.21% | 5.8천 |
|---|
| 2025.10.14 | ₩37,709 | ₩37,989 | ₩37,709 | ₩37,989 | +0.74% | 1.5천 |
|---|
| 2025.10.13 | ₩37,860 | ₩37,989 | ₩37,797 | ₩37,880 | +0.05% | 1.9천 |
|---|
| 2025.10.10 | ₩38,162 | ₩38,162 | ₩37,679 | ₩37,679 | -1.26% | 1천 |
|---|