시장 데이터를 불러오는 중
전체 종목
SEI DBi Multi-Strategy Alternative ETF 과거 주가
SEI DBi Multi-Strategy Alternative ETF · QALT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI DBi Multi-Strategy Alternative ETF · QALT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,110 | ₩35,284 | ₩35,110 | ₩35,231 | +0.34% | 3.2만 |
| 2026.10.08 | ₩35,285 | ₩35,364 | ₩35,124 | ₩35,129 | -0.44% | 7.4천 |
| 2026.10.07 | ₩35,324 | ₩35,498 | ₩35,284 | ₩35,331 | +0.02% | 1.4만 |
| 2026.10.06 | ₩35,378 | ₩35,404 | ₩35,244 | ₩35,304 | -0.21% | 8.2천 |
| 2026.10.05 | ₩35,337 | ₩35,484 | ₩35,337 | ₩35,352 | +0.04% | 1.1만 |
| 2026.10.02 | ₩35,364 | ₩35,431 | ₩35,271 | ₩35,411 | +0.13% | 7.9천 |
| 2026.10.01 | ₩35,284 | ₩35,284 | ₩35,137 | ₩35,271 | -0.04% | 2.6만 |
| 2026.09.30 | ₩35,151 | ₩35,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,172 |
| +0.06% |
| 8.2천 |
| 2026.09.29 | ₩35,097 | ₩35,151 | ₩35,084 | ₩35,090 | -0.02% | 1.3만 |
|---|
| 2026.09.28 | ₩35,110 | ₩35,110 | ₩34,990 | ₩35,017 | -0.27% | 6.1천 |
|---|
| 2026.09.25 | ₩35,004 | ₩35,030 | ₩34,924 | ₩34,949 | -0.16% | 7.2천 |
|---|
| 2026.09.24 | ₩34,790 | ₩34,870 | ₩34,750 | ₩34,844 | +0.15% | 4.1만 |
|---|
| 2026.09.23 | ₩34,657 | ₩35,177 | ₩34,643 | ₩35,081 | +1.22% | 14.9만 |
|---|
| 2026.09.22 | ₩34,737 | ₩34,745 | ₩34,697 | ₩34,697 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩34,683 | ₩34,683 | ₩34,643 | ₩34,643 | -0.12% | 3.9천 |
|---|
| 2026.09.18 | ₩34,670 | ₩34,777 | ₩34,657 | ₩34,774 | +0.30% | 1.3만 |
|---|
| 2026.09.17 | ₩34,790 | ₩34,790 | ₩34,683 | ₩34,697 | -0.27% | 4.4천 |
|---|
| 2026.09.16 | ₩34,817 | ₩34,870 | ₩34,763 | ₩34,778 | -0.11% | 8.2천 |
|---|
| 2026.09.15 | ₩34,897 | ₩34,910 | ₩34,844 | ₩34,877 | -0.06% | 8.1천 |
|---|
| 2026.09.14 | ₩34,803 | ₩35,004 | ₩34,803 | ₩34,956 | +0.44% | 9.9천 |
|---|
| 2026.09.11 | ₩35,137 | ₩35,204 | ₩35,124 | ₩35,167 | +0.08% | 1만 |
|---|
| 2026.09.10 | ₩34,990 | ₩35,057 | ₩34,964 | ₩35,018 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩35,070 | ₩35,070 | ₩34,950 | ₩34,994 | -0.22% | 1만 |
|---|
| 2026.09.08 | ₩35,137 | ₩35,204 | ₩35,081 | ₩35,081 | -0.16% | 7.9천 |
|---|
| 2026.09.04 | ₩35,257 | ₩35,378 | ₩35,257 | ₩35,367 | +0.31% | 1.3만 |
|---|
| 2026.09.03 | ₩35,084 | ₩35,244 | ₩35,084 | ₩35,244 | +0.46% | 1.9만 |
|---|
| 2026.09.02 | ₩35,311 | ₩35,391 | ₩35,299 | ₩35,363 | +0.15% | 8.3천 |
|---|
| 2026.09.01 | ₩35,337 | ₩35,431 | ₩35,337 | ₩35,353 | +0.05% | 7.2천 |
|---|
| 2026.08.31 | ₩35,458 | ₩35,471 | ₩35,391 | ₩35,432 | -0.07% | 5.2천 |
|---|
| 2026.08.28 | ₩35,484 | ₩35,524 | ₩35,458 | ₩35,484 | 0.00% | 7.1만 |
|---|
| 2026.08.27 | ₩35,391 | ₩35,458 | ₩35,311 | ₩35,423 | +0.09% | 2.8만 |
|---|
| 2026.08.26 | ₩35,284 | ₩35,418 | ₩35,284 | ₩35,345 | +0.17% | 7.4천 |
|---|
| 2026.08.25 | ₩35,351 | ₩35,351 | ₩35,284 | ₩35,297 | -0.15% | 1.4만 |
|---|
| 2026.08.24 | ₩35,344 | ₩35,364 | ₩35,311 | ₩35,337 | -0.02% | 8.2천 |
|---|
| 2026.08.21 | ₩35,217 | ₩35,564 | ₩35,044 | ₩35,426 | +0.59% | 5.1만 |
|---|
| 2026.08.20 | ₩35,204 | ₩35,311 | ₩35,204 | ₩35,272 | +0.19% | 1.9만 |
|---|
| 2026.08.19 | ₩35,324 | ₩35,324 | ₩35,231 | ₩35,231 | -0.26% | 3.3만 |
|---|
| 2026.08.18 | ₩35,564 | ₩35,564 | ₩35,364 | ₩35,378 | -0.53% | 7.3천 |
|---|
| 2026.08.17 | ₩36,098 | ₩36,098 | ₩35,604 | ₩35,677 | -1.17% | 5.2만 |
|---|
| 2026.08.14 | ₩35,498 | ₩35,578 | ₩35,484 | ₩35,558 | +0.17% | 1.3만 |
|---|
| 2026.08.13 | ₩35,351 | ₩35,524 | ₩35,004 | ₩35,511 | +0.45% | 4.5만 |
|---|
| 2026.08.12 | ₩35,498 | ₩35,551 | ₩35,458 | ₩35,524 | +0.08% | 1.3만 |
|---|
| 2026.08.11 | ₩35,484 | ₩35,511 | ₩35,431 | ₩35,431 | -0.15% | 8.2천 |
|---|
| 2026.08.10 | ₩35,351 | ₩35,471 | ₩35,351 | ₩35,444 | +0.26% | 6.4천 |
|---|
| 2026.08.07 | ₩35,297 | ₩35,364 | ₩35,244 | ₩35,351 | +0.15% | 1.1만 |
|---|
| 2026.08.06 | ₩35,324 | ₩35,351 | ₩35,257 | ₩35,284 | -0.11% | 5.1천 |
|---|
| 2026.08.05 | ₩35,364 | ₩35,518 | ₩35,191 | ₩35,263 | -0.29% | 5.8천 |
|---|
| 2026.08.04 | ₩35,458 | ₩35,458 | ₩35,177 | ₩35,356 | -0.29% | 8.5천 |
|---|
| 2026.08.03 | ₩35,004 | ₩35,191 | ₩35,004 | ₩35,191 | +0.53% | 1.4만 |
|---|
| 2026.07.31 | ₩35,284 | ₩35,284 | ₩35,231 | ₩35,243 | -0.12% | 8.2천 |
|---|
| 2026.07.30 | ₩34,910 | ₩35,204 | ₩34,910 | ₩35,193 | +0.81% | 8.2천 |
|---|
| 2026.07.29 | ₩35,204 | ₩35,271 | ₩35,177 | ₩35,177 | -0.08% | 1.7만 |
|---|
| 2026.07.28 | ₩35,311 | ₩35,311 | ₩35,244 | ₩35,301 | -0.03% | 8.9천 |
|---|
| 2026.07.27 | ₩35,444 | ₩35,444 | ₩35,311 | ₩35,391 | -0.15% | 3.9만 |
|---|
| 2026.07.24 | ₩35,378 | ₩35,458 | ₩35,351 | ₩35,372 | -0.02% | 6.8만 |
|---|
| 2026.07.23 | ₩35,524 | ₩35,551 | ₩35,110 | ₩35,419 | -0.30% | 2.4만 |
|---|
| 2026.07.22 | ₩35,444 | ₩35,498 | ₩35,438 | ₩35,464 | +0.06% | 8.3천 |
|---|
| 2026.07.21 | ₩35,378 | ₩35,484 | ₩35,364 | ₩35,424 | +0.13% | 4.9만 |
|---|
| 2026.07.20 | ₩35,311 | ₩35,324 | ₩34,510 | ₩35,137 | -0.49% | 2.3만 |
|---|
| 2026.07.17 | ₩35,044 | ₩35,217 | ₩35,044 | ₩35,171 | +0.36% | 2.4만 |
|---|
| 2026.07.16 | ₩35,284 | ₩35,337 | ₩35,257 | ₩35,264 | -0.06% | 8.3천 |
|---|
| 2026.07.15 | ₩35,378 | ₩35,378 | ₩35,257 | ₩35,317 | -0.17% | 7.8천 |
|---|
| 2026.07.14 | ₩35,164 | ₩35,324 | ₩35,164 | ₩35,217 | +0.15% | 1만 |
|---|
| 2026.07.13 | ₩35,284 | ₩35,337 | ₩35,137 | ₩35,164 | -0.34% | 1.1만 |
|---|
| 2026.07.10 | ₩35,297 | ₩35,311 | ₩35,113 | ₩35,217 | -0.23% | 5.8천 |
|---|
| 2026.07.09 | ₩35,257 | ₩35,271 | ₩35,177 | ₩35,204 | -0.15% | 8.1천 |
|---|
| 2026.07.08 | ₩35,378 | ₩35,378 | ₩34,924 | ₩35,097 | -0.79% | 1.1만 |
|---|
| 2026.07.07 | ₩35,030 | ₩35,191 | ₩35,004 | ₩35,064 | +0.10% | 3만 |
|---|
| 2026.07.06 | ₩35,484 | ₩35,498 | ₩35,164 | ₩35,197 | -0.81% | 1.1만 |
|---|
| 2026.07.02 | ₩35,271 | ₩35,284 | ₩35,084 | ₩35,157 | -0.32% | 5.9천 |
|---|
| 2026.07.01 | ₩35,204 | ₩35,444 | ₩34,844 | ₩35,378 | +0.49% | 1.7만 |
|---|
| 2026.06.30 | ₩35,284 | ₩35,471 | ₩35,271 | ₩35,435 | +0.43% | 1.7만 |
|---|
| 2026.06.29 | ₩35,311 | ₩35,311 | ₩34,910 | ₩35,025 | -0.81% | 7.9천 |
|---|
| 2026.06.26 | ₩35,017 | ₩35,184 | ₩35,017 | ₩35,155 | +0.39% | 7.5천 |
|---|
| 2026.06.25 | ₩35,311 | ₩35,311 | ₩35,217 | ₩35,232 | -0.22% | 4.4천 |
|---|
| 2026.06.24 | ₩35,217 | ₩35,271 | ₩35,137 | ₩35,180 | -0.11% | 1.2만 |
|---|
| 2026.06.23 | ₩35,244 | ₩35,337 | ₩35,217 | ₩35,255 | +0.03% | 6.8천 |
|---|
| 2026.06.22 | ₩35,591 | ₩35,591 | ₩35,498 | ₩35,547 | -0.12% | 1.2만 |
|---|
| 2026.06.18 | ₩35,324 | ₩35,411 | ₩35,297 | ₩35,411 | +0.25% | 6.3천 |
|---|
| 2026.06.17 | ₩35,271 | ₩35,271 | ₩35,200 | ₩35,200 | -0.20% | 4.7천 |
|---|
| 2026.06.16 | ₩35,297 | ₩35,297 | ₩35,110 | ₩35,133 | -0.47% | 5.4천 |
|---|
| 2026.06.15 | ₩35,244 | ₩35,284 | ₩35,177 | ₩35,261 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩35,017 | ₩35,110 | ₩35,017 | ₩35,064 | +0.13% | 8.5천 |
|---|
| 2026.06.11 | ₩34,803 | ₩34,924 | ₩34,563 | ₩34,912 | +0.31% | 1.3만 |
|---|
| 2026.06.10 | ₩34,777 | ₩34,897 | ₩34,697 | ₩34,726 | -0.15% | 3.4천 |
|---|
| 2026.06.09 | ₩34,937 | ₩35,057 | ₩34,683 | ₩34,830 | -0.31% | 1만 |
|---|
| 2026.06.08 | ₩34,897 | ₩34,977 | ₩34,857 | ₩34,930 | +0.10% | 8천 |
|---|
| 2026.06.05 | ₩35,017 | ₩35,057 | ₩34,790 | ₩34,822 | -0.56% | 8.5천 |
|---|
| 2026.06.04 | ₩35,030 | ₩35,137 | ₩35,030 | ₩35,131 | +0.29% | 7천 |
|---|
| 2026.06.03 | ₩35,110 | ₩35,191 | ₩35,110 | ₩35,137 | +0.08% | 7.2천 |
|---|
| 2026.06.02 | ₩35,097 | ₩35,177 | ₩35,097 | ₩35,168 | +0.20% | 7.4천 |
|---|
| 2026.06.01 | ₩34,910 | ₩35,137 | ₩34,910 | ₩35,078 | +0.48% | 1.1만 |
|---|
| 2026.05.29 | ₩34,924 | ₩35,030 | ₩34,924 | ₩34,980 | +0.16% | 4.3천 |
|---|
| 2026.05.28 | ₩34,924 | ₩34,988 | ₩34,924 | ₩34,977 | +0.15% | 1.1만 |
|---|
| 2026.05.27 | ₩34,990 | ₩35,004 | ₩34,964 | ₩34,984 | -0.02% | 8.9천 |
|---|
| 2026.05.26 | ₩34,857 | ₩35,030 | ₩34,857 | ₩34,997 | +0.40% | 7.1천 |
|---|
| 2026.05.22 | ₩34,870 | ₩34,937 | ₩34,850 | ₩34,850 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩34,803 | ₩34,817 | ₩34,790 | ₩34,805 | +0.00% | 5.8천 |
|---|
| 2026.05.20 | ₩34,697 | ₩34,763 | ₩34,697 | ₩34,730 | +0.10% | 5.9천 |
|---|
| 2026.05.19 | ₩34,630 | ₩34,737 | ₩34,603 | ₩34,665 | +0.10% | 9.7천 |
|---|
| 2026.05.18 | ₩34,643 | ₩34,710 | ₩34,617 | ₩34,677 | +0.10% | 7.5천 |
|---|
| 2026.05.15 | ₩34,643 | ₩34,683 | ₩34,617 | ₩34,651 | +0.02% | 8천 |
|---|
| 2026.05.14 | ₩34,657 | ₩34,757 | ₩34,617 | ₩34,757 | +0.29% | 6.4천 |
|---|
| 2026.05.13 | ₩34,550 | ₩34,697 | ₩34,523 | ₩34,678 | +0.37% | 5.4천 |
|---|
| 2026.05.12 | ₩34,496 | ₩34,511 | ₩34,416 | ₩34,511 | +0.04% | 8.8천 |
|---|
| 2026.05.11 | ₩34,390 | ₩34,550 | ₩34,390 | ₩34,547 | +0.46% | 7.9천 |
|---|
| 2026.05.08 | ₩34,323 | ₩34,416 | ₩34,323 | ₩34,410 | +0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩34,323 | ₩34,348 | ₩34,256 | ₩34,269 | -0.16% | 7.1천 |
|---|
| 2026.05.06 | ₩34,229 | ₩34,316 | ₩34,229 | ₩34,316 | +0.25% | 9.4천 |
|---|
| 2026.05.05 | ₩33,976 | ₩34,203 | ₩33,976 | ₩34,176 | +0.59% | 6.1천 |
|---|
| 2026.05.04 | ₩33,976 | ₩33,977 | ₩33,896 | ₩33,976 | 0.00% | 8.6천 |
|---|
| 2026.05.01 | ₩33,629 | ₩33,936 | ₩33,629 | ₩33,916 | +0.85% | 4천 |
|---|
| 2026.04.30 | ₩33,695 | ₩33,869 | ₩33,695 | ₩33,829 | +0.40% | 7.8천 |
|---|
| 2026.04.29 | ₩33,989 | ₩34,002 | ₩33,962 | ₩33,996 | +0.02% | 8.8천 |
|---|
| 2026.04.28 | ₩33,909 | ₩33,936 | ₩33,882 | ₩33,922 | +0.04% | 8.7천 |
|---|
| 2026.04.27 | ₩33,949 | ₩33,976 | ₩33,909 | ₩33,956 | +0.02% | 2.1만 |
|---|
| 2026.04.24 | ₩33,909 | ₩33,909 | ₩33,830 | ₩33,909 | 0.00% | 3.9천 |
|---|
| 2026.04.23 | ₩33,816 | ₩33,856 | ₩33,775 | ₩33,809 | -0.02% | 7.5천 |
|---|
| 2026.04.22 | ₩33,749 | ₩33,882 | ₩33,749 | ₩33,869 | +0.36% | 6.8천 |
|---|
| 2026.04.21 | ₩33,842 | ₩33,842 | ₩33,743 | ₩33,743 | -0.29% | 5.2만 |
|---|
| 2026.04.20 | ₩33,775 | ₩33,790 | ₩33,749 | ₩33,790 | +0.04% | 8.2천 |
|---|
| 2026.04.17 | ₩33,509 | ₩33,856 | ₩33,509 | ₩33,775 | +0.80% | 1.9만 |
|---|
| 2026.04.16 | ₩33,775 | ₩33,842 | ₩33,775 | ₩33,816 | +0.12% | 7.3천 |
|---|
| 2026.04.15 | ₩33,775 | ₩33,802 | ₩33,749 | ₩33,802 | +0.08% | 3만 |
|---|
| 2026.04.14 | ₩33,775 | ₩33,775 | ₩33,722 | ₩33,729 | -0.14% | 9.4천 |
|---|
| 2026.04.13 | ₩33,775 | ₩33,789 | ₩33,682 | ₩33,711 | -0.19% | 1.1만 |
|---|
| 2026.04.10 | ₩33,749 | ₩33,775 | ₩33,709 | ₩33,747 | -0.00% | 7.8천 |
|---|
| 2026.04.09 | ₩33,709 | ₩33,735 | ₩33,655 | ₩33,707 | -0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩33,455 | ₩33,735 | ₩33,455 | ₩33,707 | +0.75% | 8.9천 |
|---|
| 2026.04.07 | ₩33,762 | ₩33,789 | ₩33,695 | ₩33,709 | -0.16% | 6.4천 |
|---|
| 2026.04.06 | ₩33,749 | ₩33,762 | ₩33,709 | ₩33,755 | +0.02% | 1.5만 |
|---|
| 2026.04.02 | ₩33,882 | ₩33,896 | ₩33,856 | ₩33,876 | -0.02% | 8천 |
|---|
| 2026.04.01 | ₩33,856 | ₩33,885 | ₩33,842 | ₩33,885 | +0.09% | 9.8천 |
|---|
| 2026.03.31 | ₩33,775 | ₩33,802 | ₩33,769 | ₩33,769 | -0.02% | 7.2천 |
|---|
| 2026.03.30 | ₩33,749 | ₩33,842 | ₩33,749 | ₩33,804 | +0.16% | 1.1만 |
|---|
| 2026.03.27 | ₩33,909 | ₩33,936 | ₩33,896 | ₩33,909 | 0.00% | 7.3천 |
|---|
| 2026.03.26 | ₩33,789 | ₩33,896 | ₩33,789 | ₩33,862 | +0.22% | 1.4만 |
|---|
| 2026.03.25 | ₩33,842 | ₩33,882 | ₩33,802 | ₩33,869 | +0.08% | 1.3만 |
|---|
| 2026.03.24 | ₩33,829 | ₩33,829 | ₩33,789 | ₩33,809 | -0.06% | 6.9천 |
|---|
| 2026.03.23 | ₩33,842 | ₩33,842 | ₩33,762 | ₩33,788 | -0.16% | 6.2천 |
|---|
| 2026.03.20 | ₩33,775 | ₩33,882 | ₩33,722 | ₩33,727 | -0.14% | 6.6천 |
|---|
| 2026.03.19 | ₩33,829 | ₩33,829 | ₩33,735 | ₩33,780 | -0.15% | 9.8천 |
|---|
| 2026.03.18 | ₩34,056 | ₩34,056 | ₩34,002 | ₩34,022 | -0.10% | 1.2만 |
|---|
| 2026.03.17 | ₩34,163 | ₩35,044 | ₩33,869 | ₩34,002 | -0.47% | 1.3만 |
|---|
| 2026.03.16 | ₩33,789 | ₩34,056 | ₩33,789 | ₩33,989 | +0.59% | 1.9만 |
|---|
| 2026.03.13 | ₩33,962 | ₩33,962 | ₩33,735 | ₩33,762 | -0.59% | 9.1천 |
|---|
| 2026.03.12 | ₩33,976 | ₩33,976 | ₩33,816 | ₩33,849 | -0.37% | 1만 |
|---|
| 2026.03.11 | ₩33,629 | ₩34,043 | ₩33,629 | ₩34,043 | +1.23% | 1.2만 |
|---|
| 2026.03.10 | ₩33,989 | ₩34,123 | ₩33,375 | ₩33,968 | -0.06% | 1.9만 |
|---|
| 2026.03.09 | ₩33,629 | ₩34,049 | ₩33,455 | ₩34,049 | +1.25% | 1.9만 |
|---|
| 2026.03.06 | ₩33,495 | ₩33,796 | ₩33,495 | ₩33,782 | +0.86% | 5.1천 |
|---|
| 2026.03.05 | ₩33,962 | ₩34,149 | ₩33,722 | ₩33,904 | -0.17% | 7.2천 |
|---|
| 2026.03.04 | ₩34,216 | ₩34,372 | ₩34,216 | ₩34,356 | +0.41% | 1.7만 |
|---|
| 2026.03.03 | ₩33,962 | ₩34,256 | ₩33,669 | ₩34,161 | +0.59% | 8.1천 |
|---|
| 2026.03.02 | ₩34,964 | ₩34,964 | ₩34,870 | ₩34,930 | -0.10% | 9.6천 |
|---|
| 2026.02.27 | ₩35,284 | ₩35,388 | ₩35,233 | ₩35,321 | +0.11% | 9.4천 |
|---|
| 2026.02.26 | ₩35,404 | ₩35,458 | ₩35,231 | ₩35,337 | -0.19% | 8.5천 |
|---|
| 2026.02.25 | ₩35,418 | ₩35,484 | ₩35,371 | ₩35,448 | +0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩35,124 | ₩35,271 | ₩35,124 | ₩35,213 | +0.25% | 8.9천 |
|---|
| 2026.02.23 | ₩35,137 | ₩35,137 | ₩34,990 | ₩35,013 | -0.35% | 1.3만 |
|---|
| 2026.02.20 | ₩34,977 | ₩35,151 | ₩34,897 | ₩35,145 | +0.48% | 1.3만 |
|---|
| 2026.02.19 | ₩34,844 | ₩35,925 | ₩34,790 | ₩34,921 | +0.22% | 13.2만 |
|---|
| 2026.02.18 | ₩34,977 | ₩35,070 | ₩34,897 | ₩34,952 | -0.07% | 1.2만 |
|---|
| 2026.02.17 | ₩34,763 | ₩34,964 | ₩34,719 | ₩34,905 | +0.41% | 1.5만 |
|---|
| 2026.02.13 | ₩34,790 | ₩34,957 | ₩34,563 | ₩34,928 | +0.40% | 8.1천 |
|---|
| 2026.02.12 | ₩35,110 | ₩35,110 | ₩34,830 | ₩34,882 | -0.65% | 7.5천 |
|---|
| 2026.02.11 | ₩34,937 | ₩35,070 | ₩34,910 | ₩35,050 | +0.32% | 7천 |
|---|
| 2026.02.10 | ₩34,964 | ₩35,017 | ₩34,924 | ₩34,933 | -0.09% | 9.5천 |
|---|
| 2026.02.09 | ₩34,830 | ₩35,008 | ₩34,830 | ₩35,008 | +0.51% | 1.3만 |
|---|
| 2026.02.06 | ₩34,443 | ₩34,705 | ₩34,443 | ₩34,705 | +0.76% | 8천 |
|---|
| 2026.02.05 | ₩34,123 | ₩34,176 | ₩34,002 | ₩34,009 | -0.33% | 7.1천 |
|---|
| 2026.02.04 | ₩34,283 | ₩34,617 | ₩34,189 | ₩34,311 | +0.08% | 8.4천 |
|---|
| 2026.02.03 | ₩34,376 | ₩34,430 | ₩34,109 | ₩34,354 | -0.07% | 1.3만 |
|---|
| 2026.02.02 | ₩33,976 | ₩34,269 | ₩33,976 | ₩34,235 | +0.76% | 5만 |
|---|
| 2026.01.30 | ₩34,336 | ₩34,336 | ₩34,002 | ₩34,069 | -0.78% | 7.5천 |
|---|
| 2026.01.29 | ₩34,496 | ₩34,496 | ₩34,149 | ₩34,375 | -0.35% | 1.1만 |
|---|
| 2026.01.28 | ₩34,296 | ₩34,336 | ₩34,243 | ₩34,326 | +0.09% | 7.8천 |
|---|
| 2026.01.27 | ₩34,229 | ₩34,395 | ₩34,229 | ₩34,395 | +0.48% | 6.9천 |
|---|
| 2026.01.26 | ₩33,882 | ₩34,002 | ₩33,882 | ₩33,962 | +0.24% | 1만 |
|---|
| 2026.01.23 | ₩34,016 | ₩34,087 | ₩33,962 | ₩34,004 | -0.04% | 6.5천 |
|---|
| 2026.01.22 | ₩34,149 | ₩34,176 | ₩34,016 | ₩34,100 | -0.14% | 1.2만 |
|---|
| 2026.01.21 | ₩33,642 | ₩33,989 | ₩33,642 | ₩33,942 | +0.89% | 6천 |
|---|
| 2026.01.20 | ₩33,562 | ₩33,775 | ₩33,562 | ₩33,641 | +0.23% | 1.2만 |
|---|
| 2026.01.16 | ₩33,869 | ₩33,869 | ₩33,775 | ₩33,860 | -0.03% | 9.3천 |
|---|
| 2026.01.15 | ₩33,966 | ₩33,984 | ₩33,909 | ₩33,916 | -0.15% | 5.2천 |
|---|
| 2026.01.14 | ₩33,949 | ₩33,949 | ₩33,789 | ₩33,873 | -0.22% | 1.1만 |
|---|
| 2026.01.13 | ₩33,869 | ₩33,922 | ₩33,816 | ₩33,852 | -0.05% | 6.7천 |
|---|
| 2026.01.12 | ₩33,695 | ₩33,913 | ₩33,695 | ₩33,913 | +0.65% | 1.6만 |
|---|
| 2026.01.09 | ₩33,682 | ₩33,722 | ₩33,629 | ₩33,701 | +0.06% | 9.5천 |
|---|
| 2026.01.08 | ₩33,522 | ₩33,582 | ₩33,509 | ₩33,563 | +0.12% | 2.3만 |
|---|
| 2026.01.07 | ₩33,589 | ₩33,589 | ₩33,535 | ₩33,555 | -0.10% | 4.6천 |
|---|
| 2026.01.06 | ₩33,575 | ₩33,669 | ₩33,575 | ₩33,663 | +0.26% | 7.8천 |
|---|
| 2026.01.05 | ₩33,415 | ₩33,575 | ₩33,415 | ₩33,574 | +0.48% | 1.1만 |
|---|
| 2026.01.02 | ₩33,428 | ₩33,428 | ₩33,362 | ₩33,419 | -0.03% | 9.1천 |
|---|
| 2025.12.31 | ₩33,322 | ₩33,322 | ₩33,241 | ₩33,282 | -0.12% | 9.6천 |
|---|
| 2025.12.30 | ₩33,335 | ₩33,375 | ₩33,316 | ₩33,316 | -0.06% | 6.7천 |
|---|
| 2025.12.29 | ₩33,375 | ₩33,375 | ₩33,228 | ₩33,282 | -0.28% | 9.2천 |
|---|
| 2025.12.26 | ₩34,216 | ₩34,269 | ₩34,216 | ₩34,263 | +0.14% | 7.4천 |
|---|
| 2025.12.24 | ₩34,096 | ₩34,156 | ₩34,096 | ₩34,156 | +0.18% | 5.3천 |
|---|
| 2025.12.23 | ₩34,136 | ₩34,203 | ₩34,136 | ₩34,176 | +0.12% | 8.4천 |
|---|
| 2025.12.22 | ₩34,136 | ₩34,189 | ₩34,136 | ₩34,168 | +0.09% | 8.8천 |
|---|
| 2025.12.19 | ₩33,829 | ₩34,176 | ₩33,829 | ₩34,176 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩33,709 | ₩33,888 | ₩33,709 | ₩33,822 | +0.34% | 1.8만 |
|---|
| 2025.12.17 | ₩33,842 | ₩33,869 | ₩33,682 | ₩33,709 | -0.39% | 1.3만 |
|---|
| 2025.12.16 | ₩34,670 | ₩34,670 | ₩34,550 | ₩34,601 | -0.20% | 9.7천 |
|---|
| 2025.12.15 | ₩34,830 | ₩34,830 | ₩34,710 | ₩34,738 | -0.26% | 5.7천 |
|---|
| 2025.12.12 | ₩35,044 | ₩35,044 | ₩34,723 | ₩34,767 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩34,750 | ₩34,937 | ₩34,750 | ₩34,922 | +0.50% | 1.1만 |
|---|
| 2025.12.10 | ₩34,750 | ₩34,924 | ₩34,723 | ₩34,885 | +0.39% | 7.9천 |
|---|
| 2025.12.09 | ₩34,643 | ₩34,790 | ₩34,643 | ₩34,747 | +0.30% | 8.8천 |
|---|
| 2025.12.08 | ₩34,737 | ₩34,763 | ₩34,643 | ₩34,701 | -0.10% | 5.8천 |
|---|
| 2025.12.05 | ₩34,790 | ₩34,830 | ₩34,702 | ₩34,706 | -0.24% | 9.9천 |
|---|
| 2025.12.04 | ₩34,750 | ₩34,750 | ₩34,683 | ₩34,711 | -0.11% | 6.5천 |
|---|
| 2025.12.03 | ₩34,643 | ₩34,750 | ₩34,643 | ₩34,749 | +0.30% | 1.1만 |
|---|
| 2025.12.02 | ₩34,750 | ₩34,763 | ₩34,693 | ₩34,729 | -0.06% | 1.2만 |
|---|
| 2025.12.01 | ₩34,617 | ₩34,710 | ₩34,617 | ₩34,643 | +0.08% | 8.2천 |
|---|
| 2025.11.28 | ₩34,723 | ₩34,793 | ₩34,723 | ₩34,793 | +0.20% | 5.1천 |
|---|
| 2025.11.26 | ₩34,683 | ₩34,844 | ₩34,683 | ₩34,811 | +0.37% | 6.8천 |
|---|
| 2025.11.25 | ₩34,590 | ₩34,685 | ₩34,550 | ₩34,685 | +0.27% | 1.1만 |
|---|
| 2025.11.24 | ₩34,550 | ₩34,603 | ₩34,515 | ₩34,589 | +0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩34,323 | ₩34,403 | ₩34,256 | ₩34,383 | +0.18% | 7천 |
|---|
| 2025.11.20 | ₩34,523 | ₩34,723 | ₩34,310 | ₩34,330 | -0.56% | 8.8천 |
|---|
| 2025.11.19 | ₩34,376 | ₩34,476 | ₩34,376 | ₩34,476 | +0.29% | 1.2만 |
|---|
| 2025.11.18 | ₩34,336 | ₩34,416 | ₩34,296 | ₩34,383 | +0.14% | 1.2만 |
|---|
| 2025.11.17 | ₩34,510 | ₩34,643 | ₩34,443 | ₩34,486 | -0.07% | 1.1만 |
|---|
| 2025.11.14 | ₩34,496 | ₩34,683 | ₩34,496 | ₩34,599 | +0.30% | 6.6천 |
|---|
| 2025.11.13 | ₩34,937 | ₩34,937 | ₩34,617 | ₩34,630 | -0.88% | 1.1만 |
|---|
| 2025.11.12 | ₩34,897 | ₩34,972 | ₩34,857 | ₩34,886 | -0.03% | 2.7만 |
|---|
| 2025.11.11 | ₩34,777 | ₩34,844 | ₩34,750 | ₩34,818 | +0.12% | 9.1천 |
|---|
| 2025.11.10 | ₩34,683 | ₩34,711 | ₩34,576 | ₩34,710 | +0.08% | 1.8만 |
|---|
| 2025.11.07 | ₩34,283 | ₩34,418 | ₩34,243 | ₩34,418 | +0.39% | 1.5만 |
|---|
| 2025.11.06 | ₩34,590 | ₩34,590 | ₩34,403 | ₩34,427 | -0.47% | 4.8천 |
|---|
| 2025.11.05 | ₩34,483 | ₩34,603 | ₩34,470 | ₩34,552 | +0.20% | 1.8만 |
|---|
| 2025.11.04 | ₩34,470 | ₩34,563 | ₩34,443 | ₩34,443 | -0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩34,697 | ₩34,750 | ₩34,657 | ₩34,715 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩34,657 | ₩34,683 | ₩34,576 | ₩34,657 | 0.00% | 1.4만 |
|---|
| 2025.10.30 | ₩34,737 | ₩34,777 | ₩34,657 | ₩34,663 | -0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩34,844 | ₩34,870 | ₩34,723 | ₩34,749 | -0.27% | 9.1천 |
|---|
| 2025.10.28 | ₩34,790 | ₩34,844 | ₩34,737 | ₩34,791 | +0.00% | 7.3천 |
|---|
| 2025.10.27 | ₩34,657 | ₩34,870 | ₩34,657 | ₩34,868 | +0.61% | 8.7천 |
|---|
| 2025.10.24 | ₩34,483 | ₩34,710 | ₩34,483 | ₩34,657 | +0.50% | 2.1만 |
|---|
| 2025.10.23 | ₩34,430 | ₩34,536 | ₩34,430 | ₩34,494 | +0.19% | 8.3천 |
|---|
| 2025.10.22 | ₩34,496 | ₩34,496 | ₩34,243 | ₩34,376 | -0.35% | 1.4만 |
|---|
| 2025.10.21 | ₩34,483 | ₩34,510 | ₩34,443 | ₩34,464 | -0.05% | 7.3천 |
|---|
| 2025.10.20 | ₩34,189 | ₩34,470 | ₩34,189 | ₩34,443 | +0.74% | 4.3만 |
|---|
| 2025.10.17 | ₩34,096 | ₩34,203 | ₩34,096 | ₩34,196 | +0.29% | 9.8천 |
|---|
| 2025.10.16 | ₩34,430 | ₩34,430 | ₩34,149 | ₩34,199 | -0.67% | 1.8만 |
|---|
| 2025.10.15 | ₩34,069 | ₩34,283 | ₩34,056 | ₩34,143 | +0.22% | 2.8만 |
|---|
| 2025.10.14 | ₩33,896 | ₩34,119 | ₩33,882 | ₩34,069 | +0.51% | 1.1만 |
|---|
| 2025.10.13 | ₩34,029 | ₩34,155 | ₩34,016 | ₩34,109 | +0.24% | 9.8천 |
|---|
| 2025.10.10 | ₩34,350 | ₩34,350 | ₩33,529 | ₩33,529 | -2.39% | 6.4천 |
|---|