시장 데이터를 불러오는 중
전체 종목
Shelton Equity Premium Income ETF 과거 주가
Shelton Equity Premium Income ETF · SEPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shelton Equity Premium Income ETF · SEPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,141 | ₩39,208 | ₩38,993 | ₩39,114 | -0.07% | 7.6만 |
| 2026.10.08 | ₩39,114 | ₩39,114 | ₩38,873 | ₩38,953 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,262 | ₩39,262 | ₩38,752 | ₩39,087 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,195 | ₩39,275 | ₩39,052 | ₩39,181 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,859 | ₩39,060 | ₩38,819 | ₩38,926 | +0.17% | 7.8만 |
| 2026.10.02 | ₩38,993 | ₩39,011 | ₩38,752 | ₩38,846 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,605 | ₩38,712 | ₩38,296 | ₩38,698 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,859 | ₩38,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,524 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,752 | ₩38,993 | ₩38,497 | ₩38,672 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩39,168 | ₩39,168 | ₩38,873 | ₩38,953 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,355 | ₩39,382 | ₩39,122 | ₩39,275 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩39,087 | ₩39,235 | ₩38,940 | ₩39,101 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,436 | ₩39,436 | ₩39,126 | ₩39,181 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,436 | ₩39,476 | ₩39,326 | ₩39,396 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩39,087 | ₩39,476 | ₩39,034 | ₩39,355 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,873 | ₩38,873 | ₩38,551 | ₩38,779 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,859 | ₩38,886 | ₩38,605 | ₩38,739 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,551 | ₩38,672 | ₩38,041 | ₩38,283 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,377 | ₩38,564 | ₩38,296 | ₩38,444 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,685 | ₩38,685 | ₩38,283 | ₩38,484 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,591 | ₩38,859 | ₩38,591 | ₩38,752 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,310 | ₩38,497 | ₩38,310 | ₩38,430 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,698 | ₩38,698 | ₩38,484 | ₩38,605 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,551 | ₩38,685 | ₩38,480 | ₩38,591 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,739 | ₩38,765 | ₩38,524 | ₩38,645 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,497 | ₩38,698 | ₩38,363 | ₩38,631 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩38,162 | ₩38,350 | ₩38,149 | ₩38,269 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,202 | ₩38,331 | ₩38,068 | ₩38,122 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,417 | ₩38,417 | ₩38,256 | ₩38,323 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,685 | ₩38,685 | ₩38,377 | ₩38,377 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,684 | ₩38,739 | ₩38,587 | ₩38,672 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,658 | ₩38,685 | ₩38,537 | ₩38,551 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,631 | ₩38,631 | ₩38,430 | ₩38,537 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,403 | ₩38,403 | ₩38,229 | ₩38,296 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,377 | ₩38,531 | ₩38,350 | ₩38,417 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩38,162 | ₩38,430 | ₩38,162 | ₩38,229 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,779 | ₩38,779 | ₩38,417 | ₩38,444 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,806 | ₩38,806 | ₩38,484 | ₩38,484 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩39,126 | ₩39,126 | ₩38,819 | ₩38,819 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩39,101 | ₩39,101 | ₩38,898 | ₩38,933 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,578 | ₩38,993 | ₩38,578 | ₩38,846 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,967 | ₩38,967 | ₩38,605 | ₩38,605 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,417 | ₩38,779 | ₩38,417 | ₩38,606 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,524 | ₩38,658 | ₩38,470 | ₩38,484 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,497 | ₩38,591 | ₩38,444 | ₩38,470 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,926 | ₩38,926 | ₩38,457 | ₩38,457 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,732 | ₩38,732 | ₩38,537 | ₩38,537 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,323 | ₩38,698 | ₩38,229 | ₩38,645 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,606 | ₩37,994 | ₩37,579 | ₩37,907 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,662 | ₩37,733 | ₩37,304 | ₩37,532 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,912 | ₩37,652 | ₩36,912 | ₩37,304 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,371 | ₩37,425 | ₩36,767 | ₩36,767 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,585 | ₩37,639 | ₩37,277 | ₩37,438 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,840 | ₩37,840 | ₩37,458 | ₩37,626 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,572 | ₩37,880 | ₩37,572 | ₩37,599 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,800 | ₩37,854 | ₩37,559 | ₩37,652 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,706 | ₩38,122 | ₩37,706 | ₩37,961 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,787 | ₩38,001 | ₩37,733 | ₩37,921 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,654 | ₩37,706 | ₩37,425 | ₩37,425 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,398 | ₩37,666 | ₩37,103 | ₩37,411 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩37,988 | ₩37,988 | ₩37,599 | ₩37,679 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,216 | ₩38,229 | ₩37,947 | ₩38,041 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩38,108 | ₩38,135 | ₩38,015 | ₩38,028 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩38,108 | ₩38,108 | ₩37,800 | ₩37,800 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,927 | ₩38,082 | ₩37,894 | ₩38,068 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,505 | ₩37,921 | ₩37,505 | ₩37,854 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,518 | ₩37,585 | ₩37,331 | ₩37,545 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,679 | ₩37,679 | ₩37,438 | ₩37,532 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,331 | ₩37,699 | ₩37,331 | ₩37,585 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,438 | ₩37,545 | ₩37,130 | ₩37,264 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,264 | ₩37,465 | ₩37,143 | ₩37,296 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,384 | ₩37,505 | ₩37,176 | ₩37,344 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩37,116 | ₩37,290 | ₩36,848 | ₩37,143 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩37,143 | ₩37,317 | ₩37,022 | ₩37,103 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,518 | ₩37,518 | ₩37,130 | ₩37,183 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩37,116 | ₩37,412 | ₩37,103 | ₩37,197 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,411 | ₩37,411 | ₩37,116 | ₩37,237 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,411 | ₩37,693 | ₩37,411 | ₩37,465 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,800 | ₩37,800 | ₩37,518 | ₩37,572 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,854 | ₩37,854 | ₩37,337 | ₩37,344 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,813 | ₩37,934 | ₩37,745 | ₩37,746 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,787 | ₩37,974 | ₩37,766 | ₩37,827 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩37,130 | ₩37,357 | ₩37,130 | ₩37,290 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,767 | ₩37,156 | ₩36,620 | ₩37,116 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩37,103 | ₩37,103 | ₩36,566 | ₩36,566 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,331 | ₩37,478 | ₩36,607 | ₩37,143 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,451 | ₩37,505 | ₩37,277 | ₩37,277 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,921 | ₩37,921 | ₩37,130 | ₩37,130 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,827 | ₩38,015 | ₩37,720 | ₩37,947 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩38,128 | ₩38,135 | ₩37,813 | ₩37,813 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩37,988 | ₩38,015 | ₩37,797 | ₩37,947 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,813 | ₩37,934 | ₩37,726 | ₩37,854 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,787 | ₩37,787 | ₩37,639 | ₩37,773 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,572 | ₩37,706 | ₩37,465 | ₩37,639 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,921 | ₩37,921 | ₩37,746 | ₩37,894 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,610 | ₩39,610 | ₩37,758 | ₩37,867 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩39,114 | ₩39,114 | ₩37,492 | ₩37,532 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,183 | ₩37,438 | ₩37,152 | ₩37,357 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩37,062 | ₩37,277 | ₩37,062 | ₩37,264 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩37,089 | ₩37,089 | ₩36,835 | ₩36,969 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,317 | ₩37,317 | ₩36,948 | ₩37,085 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,210 | ₩37,237 | ₩37,036 | ₩37,062 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,411 | ₩37,471 | ₩37,344 | ₩37,451 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩37,089 | ₩37,370 | ₩37,081 | ₩37,286 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩39,034 | ₩39,034 | ₩36,895 | ₩37,105 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩37,103 | ₩37,170 | ₩37,062 | ₩37,103 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,915 | ₩37,049 | ₩36,915 | ₩37,009 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,371 | ₩37,371 | ₩36,597 | ₩36,597 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,700 | ₩36,835 | ₩36,674 | ₩36,830 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,379 | ₩36,472 | ₩36,332 | ₩36,405 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,540 | ₩36,540 | ₩36,171 | ₩36,171 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,318 | ₩36,486 | ₩36,318 | ₩36,332 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,856 | ₩36,271 | ₩35,856 | ₩36,203 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,936 | ₩35,963 | ₩35,755 | ₩35,963 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,191 | ₩36,258 | ₩36,124 | ₩36,188 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,660 | ₩36,660 | ₩36,262 | ₩36,277 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,204 | ₩36,338 | ₩36,057 | ₩36,308 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,177 | ₩36,191 | ₩35,950 | ₩36,037 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩36,151 | ₩36,177 | ₩36,003 | ₩36,177 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩36,030 | ₩36,084 | ₩35,802 | ₩35,815 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩36,097 | ₩36,110 | ₩35,990 | ₩36,057 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩36,057 | ₩36,137 | ₩35,896 | ₩36,110 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,735 | ₩36,084 | ₩35,581 | ₩36,084 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,574 | ₩35,668 | ₩35,413 | ₩35,641 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,191 | ₩36,191 | ₩35,205 | ₩35,534 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,930 | ₩35,172 | ₩34,863 | ₩35,172 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,279 | ₩35,279 | ₩34,867 | ₩34,971 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,877 | ₩35,118 | ₩34,796 | ₩35,118 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,930 | ₩34,957 | ₩34,716 | ₩34,917 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩34,032 | ₩34,166 | ₩33,791 | ₩34,166 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩34,086 | ₩34,106 | ₩33,909 | ₩34,086 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,710 | ₩33,938 | ₩33,455 | ₩33,938 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,710 | ₩33,965 | ₩33,710 | ₩33,817 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩33,040 | ₩33,630 | ₩32,973 | ₩33,596 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,745 | ₩32,986 | ₩32,497 | ₩32,906 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,482 | ₩33,482 | ₩33,000 | ₩33,053 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,616 | ₩33,965 | ₩33,455 | ₩33,469 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩34,072 | ₩34,193 | ₩33,978 | ₩34,072 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩34,032 | ₩34,032 | ₩33,690 | ₩33,746 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩34,072 | ₩34,271 | ₩33,925 | ₩34,260 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩34,086 | ₩34,086 | ₩33,442 | ₩33,603 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,817 | ₩34,153 | ₩33,804 | ₩34,032 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,501 | ₩34,501 | ₩34,045 | ₩34,139 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩36,137 | ₩36,137 | ₩34,407 | ₩34,528 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,314 | ₩34,434 | ₩34,220 | ₩34,233 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,501 | ₩34,501 | ₩33,978 | ₩34,032 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,488 | ₩34,488 | ₩34,206 | ₩34,260 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,823 | ₩34,823 | ₩34,434 | ₩34,622 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,810 | ₩35,011 | ₩34,729 | ₩34,729 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,354 | ₩34,837 | ₩34,092 | ₩34,770 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,307 | ₩34,609 | ₩34,307 | ₩34,461 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,917 | ₩34,917 | ₩34,501 | ₩34,837 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,796 | ₩35,011 | ₩34,716 | ₩34,944 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,796 | ₩34,796 | ₩34,233 | ₩34,635 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,333 | ₩35,333 | ₩34,676 | ₩34,877 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,917 | ₩34,917 | ₩34,662 | ₩34,796 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,172 | ₩35,172 | ₩34,837 | ₩35,011 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,225 | ₩35,400 | ₩35,225 | ₩35,279 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩35,091 | ₩35,118 | ₩34,685 | ₩35,091 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,507 | ₩35,507 | ₩34,716 | ₩34,783 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,346 | ₩35,413 | ₩35,065 | ₩35,252 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩35,051 | ₩35,051 | ₩34,877 | ₩35,024 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,333 | ₩35,333 | ₩34,877 | ₩35,145 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,863 | ₩34,944 | ₩34,629 | ₩34,877 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,917 | ₩35,118 | ₩34,863 | ₩34,904 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,794 | ₩36,794 | ₩34,800 | ₩34,850 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩37,022 | ₩37,022 | ₩35,333 | ₩35,427 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,605 | ₩38,605 | ₩35,587 | ₩35,601 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,317 | ₩37,317 | ₩35,440 | ₩35,668 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩35,118 | ₩35,547 | ₩35,118 | ₩35,534 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,930 | ₩35,091 | ₩34,850 | ₩34,904 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,400 | ₩35,400 | ₩34,917 | ₩35,105 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,735 | ₩35,815 | ₩35,400 | ₩35,601 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,668 | ₩35,963 | ₩35,668 | ₩35,856 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,728 | ₩35,771 | ₩35,520 | ₩35,655 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,601 | ₩35,869 | ₩35,561 | ₩35,869 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩35,990 | ₩36,312 | ₩35,990 | ₩36,312 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,762 | ₩36,043 | ₩35,762 | ₩36,030 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,842 | ₩35,963 | ₩35,775 | ₩35,869 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,668 | ₩35,722 | ₩35,601 | ₩35,708 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,561 | ₩35,762 | ₩35,494 | ₩35,667 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,346 | ₩35,507 | ₩35,225 | ₩35,346 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,534 | ₩35,534 | ₩35,078 | ₩35,105 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,601 | ₩35,748 | ₩35,601 | ₩35,695 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,735 | ₩35,856 | ₩35,668 | ₩35,708 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,903 | ₩35,903 | ₩35,360 | ₩35,574 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,869 | ₩35,869 | ₩35,708 | ₩35,802 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,655 | ₩35,829 | ₩35,655 | ₩35,829 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,561 | ₩35,735 | ₩35,561 | ₩35,681 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,601 | ₩35,601 | ₩35,427 | ₩35,520 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,722 | ₩35,802 | ₩35,574 | ₩35,614 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,708 | ₩36,017 | ₩35,624 | ₩35,936 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,762 | ₩35,775 | ₩35,592 | ₩35,722 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,507 | ₩35,587 | ₩35,413 | ₩35,574 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,534 | ₩35,601 | ₩35,279 | ₩35,279 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,614 | ₩35,655 | ₩35,541 | ₩35,628 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,896 | ₩35,896 | ₩35,628 | ₩35,806 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,909 | ₩35,950 | ₩35,869 | ₩35,882 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,742 | ₩35,936 | ₩35,742 | ₩35,882 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,708 | ₩35,789 | ₩35,601 | ₩35,655 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,587 | ₩35,641 | ₩35,386 | ₩35,574 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,842 | ₩35,842 | ₩35,306 | ₩35,467 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩35,118 | ₩35,172 | ₩35,078 | ₩35,091 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,199 | ₩35,199 | ₩34,783 | ₩34,837 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,212 | ₩35,212 | ₩34,997 | ₩35,118 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,534 | ₩35,534 | ₩35,118 | ₩35,162 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩36,070 | ₩36,070 | ₩35,279 | ₩35,333 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,507 | ₩35,829 | ₩35,427 | ₩35,805 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,480 | ₩35,708 | ₩35,427 | ₩35,641 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,447 | ₩35,534 | ₩35,346 | ₩35,357 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,440 | ₩35,480 | ₩35,321 | ₩35,321 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,735 | ₩35,735 | ₩35,333 | ₩35,520 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,802 | ₩35,802 | ₩35,319 | ₩35,474 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,239 | ₩35,668 | ₩35,199 | ₩35,378 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩34,997 | ₩35,400 | ₩34,997 | ₩35,271 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,279 | ₩35,534 | ₩35,212 | ₩35,292 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,225 | ₩35,708 | ₩35,225 | ₩35,708 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,507 | ₩35,668 | ₩35,333 | ₩35,628 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩35,078 | ₩35,386 | ₩34,930 | ₩35,373 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,575 | ₩35,011 | ₩34,575 | ₩34,997 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩34,154 | ₩34,676 | ₩34,086 | ₩34,434 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩35,099 | ₩35,132 | ₩34,193 | ₩34,193 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,528 | ₩34,716 | ₩34,501 | ₩34,562 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,716 | ₩34,716 | ₩34,277 | ₩34,555 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,803 | ₩34,917 | ₩34,803 | ₩34,823 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,796 | ₩35,172 | ₩34,649 | ₩34,861 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,360 | ₩35,360 | ₩34,890 | ₩34,971 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,668 | ₩35,668 | ₩35,373 | ₩35,453 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,360 | ₩35,360 | ₩35,065 | ₩35,279 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩35,091 | ₩35,990 | ₩34,930 | ₩35,990 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,247 | ₩35,024 | ₩34,247 | ₩34,850 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,233 | ₩34,917 | ₩34,233 | ₩34,756 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,904 | ₩35,078 | ₩34,877 | ₩34,971 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,306 | ₩35,306 | ₩34,796 | ₩34,815 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,641 | ₩35,641 | ₩34,997 | ₩35,038 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,199 | ₩35,292 | ₩34,971 | ₩35,150 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,287 | ₩35,292 | ₩34,287 | ₩35,081 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,708 | ₩35,722 | ₩35,547 | ₩35,668 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,641 | ₩35,641 | ₩35,400 | ₩35,520 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,427 | ₩35,507 | ₩35,373 | ₩35,507 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,526 | ₩36,526 | ₩35,091 | ₩35,239 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,515 | ₩35,065 | ₩34,515 | ₩34,909 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,863 | ₩34,863 | ₩34,582 | ₩34,756 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,829 | ₩35,829 | ₩34,863 | ₩34,984 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,614 | ₩35,614 | ₩34,770 | ₩35,032 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,863 | ₩34,930 | ₩34,394 | ₩34,686 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,783 | ₩34,823 | ₩34,421 | ₩34,497 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,206 | ₩35,856 | ₩34,206 | ₩34,599 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,461 | ₩34,649 | ₩34,421 | ₩34,488 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,475 | ₩34,568 | ₩34,475 | ₩34,484 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,770 | ₩34,770 | ₩34,045 | ₩34,045 | -2.08% | 3.5만 |
|---|