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 | ₩38,951 | ₩39,017 | ₩38,804 | ₩38,924 | -0.07% | 7.6만 |
| 2026.10.08 | ₩38,924 | ₩38,924 | ₩38,684 | ₩38,764 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,071 | ₩39,071 | ₩38,564 | ₩38,897 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,004 | ₩39,084 | ₩38,862 | ₩38,991 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,670 | ₩38,870 | ₩38,630 | ₩38,737 | +0.17% | 7.8만 |
| 2026.10.02 | ₩38,804 | ₩38,821 | ₩38,564 | ₩38,657 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,417 | ₩38,524 | ₩38,110 | ₩38,510 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,670 | ₩38,670 | ₩38,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,337 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,564 | ₩38,804 | ₩38,310 | ₩38,484 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩38,977 | ₩38,977 | ₩38,684 | ₩38,764 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,164 | ₩39,191 | ₩38,932 | ₩39,084 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩38,897 | ₩39,044 | ₩38,750 | ₩38,911 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,244 | ₩39,244 | ₩38,936 | ₩38,991 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,244 | ₩39,284 | ₩39,135 | ₩39,204 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩38,897 | ₩39,284 | ₩38,844 | ₩39,164 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,684 | ₩38,684 | ₩38,363 | ₩38,590 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,670 | ₩38,697 | ₩38,417 | ₩38,550 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,363 | ₩38,484 | ₩37,856 | ₩38,097 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,190 | ₩38,377 | ₩38,110 | ₩38,257 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,497 | ₩38,497 | ₩38,097 | ₩38,297 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,403 | ₩38,670 | ₩38,403 | ₩38,564 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,123 | ₩38,310 | ₩38,123 | ₩38,243 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,510 | ₩38,510 | ₩38,297 | ₩38,417 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,363 | ₩38,497 | ₩38,293 | ₩38,403 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,550 | ₩38,577 | ₩38,337 | ₩38,457 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,310 | ₩38,510 | ₩38,177 | ₩38,443 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩37,976 | ₩38,163 | ₩37,963 | ₩38,083 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,016 | ₩38,145 | ₩37,883 | ₩37,936 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,230 | ₩38,230 | ₩38,070 | ₩38,137 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,497 | ₩38,497 | ₩38,190 | ₩38,190 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,496 | ₩38,550 | ₩38,399 | ₩38,484 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,470 | ₩38,497 | ₩38,350 | ₩38,363 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,443 | ₩38,443 | ₩38,243 | ₩38,350 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,217 | ₩38,217 | ₩38,043 | ₩38,110 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,190 | ₩38,343 | ₩38,163 | ₩38,230 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩37,976 | ₩38,243 | ₩37,976 | ₩38,043 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,590 | ₩38,590 | ₩38,230 | ₩38,257 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,617 | ₩38,617 | ₩38,297 | ₩38,297 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩38,936 | ₩38,936 | ₩38,630 | ₩38,630 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩38,911 | ₩38,911 | ₩38,709 | ₩38,744 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,390 | ₩38,804 | ₩38,390 | ₩38,657 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,777 | ₩38,777 | ₩38,417 | ₩38,417 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,230 | ₩38,590 | ₩38,230 | ₩38,418 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,337 | ₩38,470 | ₩38,283 | ₩38,297 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,310 | ₩38,403 | ₩38,257 | ₩38,283 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,737 | ₩38,737 | ₩38,270 | ₩38,270 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,544 | ₩38,544 | ₩38,350 | ₩38,350 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,137 | ₩38,510 | ₩38,043 | ₩38,457 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,423 | ₩37,810 | ₩37,396 | ₩37,723 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,479 | ₩37,549 | ₩37,122 | ₩37,349 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,733 | ₩37,469 | ₩36,733 | ₩37,122 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,189 | ₩37,243 | ₩36,589 | ₩36,589 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,403 | ₩37,456 | ₩37,096 | ₩37,256 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,656 | ₩37,656 | ₩37,276 | ₩37,443 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,389 | ₩37,696 | ₩37,389 | ₩37,416 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,616 | ₩37,670 | ₩37,376 | ₩37,469 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,523 | ₩37,936 | ₩37,523 | ₩37,776 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,603 | ₩37,816 | ₩37,549 | ₩37,736 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,471 | ₩37,523 | ₩37,243 | ₩37,243 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,216 | ₩37,483 | ₩36,922 | ₩37,229 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩37,803 | ₩37,803 | ₩37,416 | ₩37,496 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,030 | ₩38,043 | ₩37,763 | ₩37,856 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩37,923 | ₩37,950 | ₩37,830 | ₩37,843 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩37,923 | ₩37,923 | ₩37,616 | ₩37,616 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,743 | ₩37,896 | ₩37,710 | ₩37,883 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,323 | ₩37,736 | ₩37,323 | ₩37,670 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,336 | ₩37,403 | ₩37,149 | ₩37,363 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,496 | ₩37,496 | ₩37,256 | ₩37,349 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,149 | ₩37,516 | ₩37,149 | ₩37,403 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,256 | ₩37,363 | ₩36,949 | ₩37,082 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,082 | ₩37,283 | ₩36,962 | ₩37,114 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,203 | ₩37,323 | ₩36,996 | ₩37,162 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩36,936 | ₩37,109 | ₩36,669 | ₩36,962 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩36,962 | ₩37,136 | ₩36,842 | ₩36,922 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,336 | ₩37,336 | ₩36,949 | ₩37,002 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩36,936 | ₩37,231 | ₩36,922 | ₩37,016 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,229 | ₩37,229 | ₩36,936 | ₩37,056 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,229 | ₩37,509 | ₩37,229 | ₩37,283 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,616 | ₩37,616 | ₩37,336 | ₩37,389 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,670 | ₩37,670 | ₩37,156 | ₩37,162 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,630 | ₩37,750 | ₩37,561 | ₩37,563 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,603 | ₩37,790 | ₩37,583 | ₩37,643 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩36,949 | ₩37,176 | ₩36,949 | ₩37,109 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,589 | ₩36,976 | ₩36,442 | ₩36,936 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩36,922 | ₩36,922 | ₩36,389 | ₩36,389 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,149 | ₩37,296 | ₩36,429 | ₩36,962 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,269 | ₩37,323 | ₩37,096 | ₩37,096 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,736 | ₩37,736 | ₩36,949 | ₩36,949 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,643 | ₩37,830 | ₩37,536 | ₩37,763 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩37,943 | ₩37,950 | ₩37,630 | ₩37,630 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩37,803 | ₩37,830 | ₩37,614 | ₩37,763 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,630 | ₩37,750 | ₩37,543 | ₩37,670 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,603 | ₩37,603 | ₩37,456 | ₩37,589 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,389 | ₩37,523 | ₩37,283 | ₩37,456 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,736 | ₩37,736 | ₩37,563 | ₩37,710 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,418 | ₩39,418 | ₩37,575 | ₩37,683 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩38,924 | ₩38,924 | ₩37,309 | ₩37,349 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,002 | ₩37,256 | ₩36,972 | ₩37,176 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩36,882 | ₩37,096 | ₩36,882 | ₩37,082 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩36,909 | ₩36,909 | ₩36,655 | ₩36,789 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,136 | ₩37,136 | ₩36,769 | ₩36,905 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,029 | ₩37,056 | ₩36,856 | ₩36,882 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,229 | ₩37,289 | ₩37,162 | ₩37,269 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩36,909 | ₩37,188 | ₩36,901 | ₩37,105 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩38,844 | ₩38,844 | ₩36,715 | ₩36,925 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩36,922 | ₩36,989 | ₩36,882 | ₩36,922 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,735 | ₩36,869 | ₩36,735 | ₩36,829 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,189 | ₩37,189 | ₩36,419 | ₩36,419 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,522 | ₩36,655 | ₩36,495 | ₩36,651 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,202 | ₩36,295 | ₩36,155 | ₩36,228 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,362 | ₩36,362 | ₩35,995 | ₩35,995 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,142 | ₩36,308 | ₩36,142 | ₩36,155 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,681 | ₩36,095 | ₩35,681 | ₩36,027 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,761 | ₩35,788 | ₩35,581 | ₩35,788 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,015 | ₩36,082 | ₩35,948 | ₩36,012 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,482 | ₩36,482 | ₩36,086 | ₩36,100 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,028 | ₩36,162 | ₩35,881 | ₩36,131 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,002 | ₩36,015 | ₩35,775 | ₩35,861 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩35,975 | ₩36,002 | ₩35,828 | ₩36,002 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩35,855 | ₩35,908 | ₩35,628 | ₩35,641 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩35,922 | ₩35,935 | ₩35,815 | ₩35,881 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩35,881 | ₩35,962 | ₩35,721 | ₩35,935 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,561 | ₩35,908 | ₩35,408 | ₩35,908 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,401 | ₩35,495 | ₩35,241 | ₩35,468 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,015 | ₩36,015 | ₩35,034 | ₩35,361 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,761 | ₩35,001 | ₩34,694 | ₩35,001 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,108 | ₩35,108 | ₩34,698 | ₩34,801 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,707 | ₩34,947 | ₩34,627 | ₩34,947 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,761 | ₩34,787 | ₩34,547 | ₩34,747 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩33,867 | ₩34,000 | ₩33,626 | ₩34,000 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩33,920 | ₩33,940 | ₩33,744 | ₩33,920 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,546 | ₩33,773 | ₩33,293 | ₩33,773 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,546 | ₩33,800 | ₩33,546 | ₩33,653 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩32,879 | ₩33,466 | ₩32,812 | ₩33,433 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,586 | ₩32,826 | ₩32,339 | ₩32,746 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,319 | ₩33,319 | ₩32,839 | ₩32,892 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,453 | ₩33,800 | ₩33,293 | ₩33,306 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩33,907 | ₩34,027 | ₩33,813 | ₩33,907 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩33,867 | ₩33,867 | ₩33,526 | ₩33,582 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩33,907 | ₩34,104 | ₩33,760 | ₩34,093 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩33,920 | ₩33,920 | ₩33,279 | ₩33,440 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,653 | ₩33,987 | ₩33,640 | ₩33,867 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,334 | ₩34,334 | ₩33,880 | ₩33,973 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩35,962 | ₩35,962 | ₩34,240 | ₩34,360 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,147 | ₩34,267 | ₩34,053 | ₩34,067 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,334 | ₩34,334 | ₩33,813 | ₩33,867 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,320 | ₩34,320 | ₩34,040 | ₩34,093 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,654 | ₩34,654 | ₩34,267 | ₩34,454 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,641 | ₩34,841 | ₩34,560 | ₩34,560 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,187 | ₩34,667 | ₩33,927 | ₩34,600 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,140 | ₩34,440 | ₩34,140 | ₩34,294 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,747 | ₩34,747 | ₩34,334 | ₩34,667 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,627 | ₩34,841 | ₩34,547 | ₩34,774 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,627 | ₩34,627 | ₩34,067 | ₩34,467 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,161 | ₩35,161 | ₩34,507 | ₩34,707 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,747 | ₩34,747 | ₩34,494 | ₩34,627 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,001 | ₩35,001 | ₩34,667 | ₩34,841 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,054 | ₩35,228 | ₩35,054 | ₩35,108 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩34,921 | ₩34,947 | ₩34,516 | ₩34,921 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,334 | ₩35,334 | ₩34,547 | ₩34,614 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,174 | ₩35,241 | ₩34,894 | ₩35,081 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩34,881 | ₩34,881 | ₩34,707 | ₩34,854 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,161 | ₩35,161 | ₩34,707 | ₩34,974 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,694 | ₩34,774 | ₩34,460 | ₩34,707 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,747 | ₩34,947 | ₩34,694 | ₩34,734 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,615 | ₩36,615 | ₩34,631 | ₩34,681 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩36,842 | ₩36,842 | ₩35,161 | ₩35,254 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,417 | ₩38,417 | ₩35,414 | ₩35,428 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,136 | ₩37,136 | ₩35,268 | ₩35,495 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩34,947 | ₩35,374 | ₩34,947 | ₩35,361 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,761 | ₩34,921 | ₩34,681 | ₩34,734 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,228 | ₩35,228 | ₩34,747 | ₩34,934 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,561 | ₩35,641 | ₩35,228 | ₩35,428 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,495 | ₩35,788 | ₩35,495 | ₩35,681 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,555 | ₩35,597 | ₩35,348 | ₩35,481 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,428 | ₩35,695 | ₩35,388 | ₩35,695 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩35,815 | ₩36,135 | ₩35,815 | ₩36,135 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,588 | ₩35,868 | ₩35,588 | ₩35,855 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,668 | ₩35,788 | ₩35,601 | ₩35,695 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,495 | ₩35,548 | ₩35,428 | ₩35,535 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,388 | ₩35,588 | ₩35,321 | ₩35,493 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,174 | ₩35,334 | ₩35,054 | ₩35,174 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,361 | ₩35,361 | ₩34,907 | ₩34,934 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,428 | ₩35,575 | ₩35,428 | ₩35,521 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,561 | ₩35,681 | ₩35,495 | ₩35,535 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,728 | ₩35,728 | ₩35,188 | ₩35,401 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,695 | ₩35,695 | ₩35,535 | ₩35,628 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,481 | ₩35,655 | ₩35,481 | ₩35,655 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,388 | ₩35,561 | ₩35,388 | ₩35,508 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,428 | ₩35,428 | ₩35,254 | ₩35,348 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,548 | ₩35,628 | ₩35,401 | ₩35,441 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,535 | ₩35,841 | ₩35,450 | ₩35,761 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,588 | ₩35,601 | ₩35,418 | ₩35,548 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,334 | ₩35,414 | ₩35,241 | ₩35,401 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,361 | ₩35,428 | ₩35,108 | ₩35,108 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,441 | ₩35,481 | ₩35,368 | ₩35,454 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,721 | ₩35,721 | ₩35,454 | ₩35,632 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,735 | ₩35,775 | ₩35,695 | ₩35,708 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,568 | ₩35,761 | ₩35,568 | ₩35,708 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,535 | ₩35,615 | ₩35,428 | ₩35,481 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,414 | ₩35,468 | ₩35,214 | ₩35,401 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,668 | ₩35,668 | ₩35,134 | ₩35,294 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩34,947 | ₩35,001 | ₩34,907 | ₩34,921 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,027 | ₩35,027 | ₩34,614 | ₩34,667 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,041 | ₩35,041 | ₩34,827 | ₩34,947 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,361 | ₩35,361 | ₩34,947 | ₩34,991 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩35,895 | ₩35,895 | ₩35,108 | ₩35,161 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,334 | ₩35,655 | ₩35,254 | ₩35,631 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,308 | ₩35,535 | ₩35,254 | ₩35,468 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,274 | ₩35,361 | ₩35,174 | ₩35,185 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,268 | ₩35,308 | ₩35,149 | ₩35,149 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,561 | ₩35,561 | ₩35,161 | ₩35,348 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,628 | ₩35,628 | ₩35,148 | ₩35,301 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,068 | ₩35,495 | ₩35,027 | ₩35,206 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩34,827 | ₩35,228 | ₩34,827 | ₩35,100 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,108 | ₩35,361 | ₩35,041 | ₩35,121 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,054 | ₩35,535 | ₩35,054 | ₩35,535 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,334 | ₩35,495 | ₩35,161 | ₩35,454 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩34,907 | ₩35,214 | ₩34,761 | ₩35,201 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,407 | ₩34,841 | ₩34,407 | ₩34,827 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩33,988 | ₩34,507 | ₩33,920 | ₩34,267 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩34,929 | ₩34,961 | ₩34,027 | ₩34,027 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,360 | ₩34,547 | ₩34,334 | ₩34,394 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,547 | ₩34,547 | ₩34,111 | ₩34,387 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,634 | ₩34,747 | ₩34,634 | ₩34,654 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,627 | ₩35,001 | ₩34,480 | ₩34,691 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,188 | ₩35,188 | ₩34,721 | ₩34,801 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,495 | ₩35,495 | ₩35,201 | ₩35,281 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,188 | ₩35,188 | ₩34,894 | ₩35,108 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩34,921 | ₩35,815 | ₩34,761 | ₩35,815 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,080 | ₩34,854 | ₩34,080 | ₩34,681 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,067 | ₩34,747 | ₩34,067 | ₩34,587 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,734 | ₩34,907 | ₩34,707 | ₩34,801 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,134 | ₩35,134 | ₩34,627 | ₩34,646 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,468 | ₩35,468 | ₩34,827 | ₩34,867 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,027 | ₩35,121 | ₩34,801 | ₩34,979 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,120 | ₩35,121 | ₩34,120 | ₩34,910 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,535 | ₩35,548 | ₩35,374 | ₩35,495 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,468 | ₩35,468 | ₩35,228 | ₩35,348 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,254 | ₩35,334 | ₩35,201 | ₩35,334 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,349 | ₩36,349 | ₩34,921 | ₩35,068 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,347 | ₩34,894 | ₩34,347 | ₩34,739 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,694 | ₩34,694 | ₩34,414 | ₩34,587 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,655 | ₩35,655 | ₩34,694 | ₩34,814 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,441 | ₩35,441 | ₩34,600 | ₩34,862 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,694 | ₩34,761 | ₩34,227 | ₩34,518 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,614 | ₩34,654 | ₩34,254 | ₩34,330 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,040 | ₩35,681 | ₩34,040 | ₩34,431 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,294 | ₩34,480 | ₩34,254 | ₩34,320 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,307 | ₩34,400 | ₩34,307 | ₩34,316 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,600 | ₩34,600 | ₩33,880 | ₩33,880 | -2.08% | 3.5만 |
|---|