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 | ₩39,026 | ₩39,093 | ₩38,879 | ₩38,999 | -0.07% | 7.6만 |
| 2026.10.08 | ₩38,999 | ₩38,999 | ₩38,758 | ₩38,839 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,146 | ₩39,146 | ₩38,638 | ₩38,972 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,079 | ₩39,160 | ₩38,938 | ₩39,066 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,745 | ₩38,946 | ₩38,705 | ₩38,812 | +0.17% | 7.8만 |
| 2026.10.02 | ₩38,879 | ₩38,896 | ₩38,638 | ₩38,732 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,491 | ₩38,598 | ₩38,184 | ₩38,585 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,745 | ₩38,745 | ₩38,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,411 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,638 | ₩38,879 | ₩38,384 | ₩38,558 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩39,053 | ₩39,053 | ₩38,758 | ₩38,839 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,240 | ₩39,267 | ₩39,007 | ₩39,160 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩38,972 | ₩39,119 | ₩38,825 | ₩38,986 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,320 | ₩39,320 | ₩39,011 | ₩39,066 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,320 | ₩39,360 | ₩39,210 | ₩39,280 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩38,972 | ₩39,360 | ₩38,919 | ₩39,240 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,758 | ₩38,758 | ₩38,438 | ₩38,665 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,745 | ₩38,772 | ₩38,491 | ₩38,625 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,438 | ₩38,558 | ₩37,930 | ₩38,170 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,264 | ₩38,451 | ₩38,184 | ₩38,331 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,571 | ₩38,571 | ₩38,170 | ₩38,371 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,478 | ₩38,745 | ₩38,478 | ₩38,638 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,197 | ₩38,384 | ₩38,197 | ₩38,317 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,585 | ₩38,585 | ₩38,371 | ₩38,491 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,438 | ₩38,571 | ₩38,367 | ₩38,478 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,625 | ₩38,652 | ₩38,411 | ₩38,531 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,384 | ₩38,585 | ₩38,250 | ₩38,518 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩38,050 | ₩38,237 | ₩38,037 | ₩38,157 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,090 | ₩38,218 | ₩37,956 | ₩38,010 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,304 | ₩38,304 | ₩38,143 | ₩38,210 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,571 | ₩38,571 | ₩38,264 | ₩38,264 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,570 | ₩38,625 | ₩38,474 | ₩38,558 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,545 | ₩38,571 | ₩38,424 | ₩38,438 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,518 | ₩38,518 | ₩38,317 | ₩38,424 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,291 | ₩38,291 | ₩38,117 | ₩38,184 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,264 | ₩38,418 | ₩38,237 | ₩38,304 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩38,050 | ₩38,317 | ₩38,050 | ₩38,117 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,665 | ₩38,665 | ₩38,304 | ₩38,331 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,692 | ₩38,692 | ₩38,371 | ₩38,371 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩39,011 | ₩39,011 | ₩38,705 | ₩38,705 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩38,986 | ₩38,986 | ₩38,784 | ₩38,819 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,464 | ₩38,879 | ₩38,464 | ₩38,732 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,852 | ₩38,852 | ₩38,491 | ₩38,491 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,304 | ₩38,665 | ₩38,304 | ₩38,492 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,411 | ₩38,545 | ₩38,357 | ₩38,371 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,384 | ₩38,478 | ₩38,331 | ₩38,357 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,812 | ₩38,812 | ₩38,344 | ₩38,344 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,618 | ₩38,618 | ₩38,424 | ₩38,424 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,210 | ₩38,585 | ₩38,117 | ₩38,531 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,495 | ₩37,883 | ₩37,468 | ₩37,796 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,551 | ₩37,622 | ₩37,194 | ₩37,422 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,804 | ₩37,542 | ₩36,804 | ₩37,194 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,261 | ₩37,315 | ₩36,659 | ₩36,659 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,475 | ₩37,528 | ₩37,167 | ₩37,328 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,729 | ₩37,729 | ₩37,348 | ₩37,515 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,462 | ₩37,769 | ₩37,462 | ₩37,488 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,689 | ₩37,742 | ₩37,448 | ₩37,542 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,595 | ₩38,010 | ₩37,595 | ₩37,849 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,676 | ₩37,889 | ₩37,622 | ₩37,809 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,543 | ₩37,595 | ₩37,315 | ₩37,315 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,288 | ₩37,555 | ₩36,994 | ₩37,301 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩37,876 | ₩37,876 | ₩37,488 | ₩37,569 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,103 | ₩38,117 | ₩37,836 | ₩37,930 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩37,996 | ₩38,023 | ₩37,903 | ₩37,916 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩37,996 | ₩37,996 | ₩37,689 | ₩37,689 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,816 | ₩37,970 | ₩37,782 | ₩37,956 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,395 | ₩37,809 | ₩37,395 | ₩37,742 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,408 | ₩37,475 | ₩37,221 | ₩37,435 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,569 | ₩37,569 | ₩37,328 | ₩37,422 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,221 | ₩37,589 | ₩37,221 | ₩37,475 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,328 | ₩37,435 | ₩37,020 | ₩37,154 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,154 | ₩37,355 | ₩37,034 | ₩37,186 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,274 | ₩37,395 | ₩37,067 | ₩37,234 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩37,007 | ₩37,181 | ₩36,740 | ₩37,034 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩37,034 | ₩37,208 | ₩36,913 | ₩36,994 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,408 | ₩37,408 | ₩37,020 | ₩37,074 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩37,007 | ₩37,303 | ₩36,994 | ₩37,087 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,301 | ₩37,301 | ₩37,007 | ₩37,127 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,301 | ₩37,582 | ₩37,301 | ₩37,355 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,689 | ₩37,689 | ₩37,408 | ₩37,462 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,742 | ₩37,742 | ₩37,228 | ₩37,234 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,702 | ₩37,823 | ₩37,634 | ₩37,635 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,676 | ₩37,863 | ₩37,655 | ₩37,716 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩37,020 | ₩37,248 | ₩37,020 | ₩37,181 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,659 | ₩37,047 | ₩36,512 | ₩37,007 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩36,994 | ₩36,994 | ₩36,459 | ₩36,459 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,221 | ₩37,368 | ₩36,499 | ₩37,034 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,341 | ₩37,395 | ₩37,167 | ₩37,167 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,809 | ₩37,809 | ₩37,020 | ₩37,020 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,716 | ₩37,903 | ₩37,609 | ₩37,836 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩38,016 | ₩38,023 | ₩37,702 | ₩37,702 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩37,876 | ₩37,903 | ₩37,686 | ₩37,836 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,702 | ₩37,823 | ₩37,615 | ₩37,742 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,676 | ₩37,676 | ₩37,528 | ₩37,662 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,462 | ₩37,595 | ₩37,355 | ₩37,528 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,809 | ₩37,809 | ₩37,635 | ₩37,782 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,494 | ₩39,494 | ₩37,647 | ₩37,756 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩38,999 | ₩38,999 | ₩37,381 | ₩37,422 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,074 | ₩37,328 | ₩37,043 | ₩37,248 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩36,954 | ₩37,167 | ₩36,954 | ₩37,154 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩36,980 | ₩36,980 | ₩36,726 | ₩36,860 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,208 | ₩37,208 | ₩36,840 | ₩36,976 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,101 | ₩37,127 | ₩36,927 | ₩36,954 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,301 | ₩37,361 | ₩37,234 | ₩37,341 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩36,980 | ₩37,260 | ₩36,972 | ₩37,177 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩38,919 | ₩38,919 | ₩36,786 | ₩36,996 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩36,994 | ₩37,061 | ₩36,954 | ₩36,994 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,807 | ₩36,940 | ₩36,807 | ₩36,900 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,261 | ₩37,261 | ₩36,490 | ₩36,490 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,593 | ₩36,726 | ₩36,566 | ₩36,722 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,272 | ₩36,365 | ₩36,225 | ₩36,298 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,432 | ₩36,432 | ₩36,064 | ₩36,064 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,212 | ₩36,379 | ₩36,212 | ₩36,225 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,750 | ₩36,165 | ₩35,750 | ₩36,097 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,831 | ₩35,857 | ₩35,650 | ₩35,857 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,085 | ₩36,151 | ₩36,018 | ₩36,082 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,552 | ₩36,552 | ₩36,155 | ₩36,170 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,098 | ₩36,232 | ₩35,951 | ₩36,201 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,071 | ₩36,085 | ₩35,844 | ₩35,931 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩36,044 | ₩36,071 | ₩35,897 | ₩36,071 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩35,924 | ₩35,978 | ₩35,697 | ₩35,710 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩35,991 | ₩36,004 | ₩35,884 | ₩35,951 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩35,951 | ₩36,031 | ₩35,790 | ₩36,004 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,630 | ₩35,978 | ₩35,476 | ₩35,978 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,470 | ₩35,563 | ₩35,309 | ₩35,536 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,085 | ₩36,085 | ₩35,102 | ₩35,429 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,828 | ₩35,068 | ₩34,761 | ₩35,068 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,175 | ₩35,175 | ₩34,765 | ₩34,868 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,774 | ₩35,015 | ₩34,694 | ₩35,015 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,828 | ₩34,855 | ₩34,614 | ₩34,814 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩33,932 | ₩34,066 | ₩33,691 | ₩34,066 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩33,986 | ₩34,006 | ₩33,809 | ₩33,986 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,611 | ₩33,838 | ₩33,357 | ₩33,838 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,611 | ₩33,865 | ₩33,611 | ₩33,718 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩32,943 | ₩33,531 | ₩32,876 | ₩33,498 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,649 | ₩32,889 | ₩32,401 | ₩32,809 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,384 | ₩33,384 | ₩32,903 | ₩32,956 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,518 | ₩33,865 | ₩33,357 | ₩33,371 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩33,972 | ₩34,092 | ₩33,879 | ₩33,972 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩33,932 | ₩33,932 | ₩33,591 | ₩33,647 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩33,972 | ₩34,170 | ₩33,825 | ₩34,159 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩33,986 | ₩33,986 | ₩33,344 | ₩33,504 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,718 | ₩34,052 | ₩33,705 | ₩33,932 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,400 | ₩34,400 | ₩33,945 | ₩34,039 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩36,031 | ₩36,031 | ₩34,306 | ₩34,427 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,213 | ₩34,333 | ₩34,119 | ₩34,133 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,400 | ₩34,400 | ₩33,879 | ₩33,932 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,387 | ₩34,387 | ₩34,106 | ₩34,159 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,721 | ₩34,721 | ₩34,333 | ₩34,520 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,707 | ₩34,908 | ₩34,627 | ₩34,627 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,253 | ₩34,734 | ₩33,992 | ₩34,667 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,206 | ₩34,507 | ₩34,206 | ₩34,360 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,814 | ₩34,814 | ₩34,400 | ₩34,734 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,694 | ₩34,908 | ₩34,614 | ₩34,841 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,694 | ₩34,694 | ₩34,133 | ₩34,534 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,229 | ₩35,229 | ₩34,574 | ₩34,774 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,814 | ₩34,814 | ₩34,560 | ₩34,694 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,068 | ₩35,068 | ₩34,734 | ₩34,908 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,122 | ₩35,296 | ₩35,122 | ₩35,175 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩34,988 | ₩35,015 | ₩34,583 | ₩34,988 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,403 | ₩35,403 | ₩34,614 | ₩34,681 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,242 | ₩35,309 | ₩34,962 | ₩35,149 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩34,948 | ₩34,948 | ₩34,774 | ₩34,921 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,229 | ₩35,229 | ₩34,774 | ₩35,042 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,761 | ₩34,841 | ₩34,527 | ₩34,774 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,814 | ₩35,015 | ₩34,761 | ₩34,801 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,686 | ₩36,686 | ₩34,698 | ₩34,748 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩36,913 | ₩36,913 | ₩35,229 | ₩35,322 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,491 | ₩38,491 | ₩35,483 | ₩35,496 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,208 | ₩37,208 | ₩35,336 | ₩35,563 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩35,015 | ₩35,443 | ₩35,015 | ₩35,429 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,828 | ₩34,988 | ₩34,748 | ₩34,801 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,296 | ₩35,296 | ₩34,814 | ₩35,002 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,630 | ₩35,710 | ₩35,296 | ₩35,496 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,563 | ₩35,857 | ₩35,563 | ₩35,750 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,623 | ₩35,666 | ₩35,416 | ₩35,550 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,496 | ₩35,764 | ₩35,456 | ₩35,764 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩35,884 | ₩36,205 | ₩35,884 | ₩36,205 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,657 | ₩35,937 | ₩35,657 | ₩35,924 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,737 | ₩35,857 | ₩35,670 | ₩35,764 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,563 | ₩35,617 | ₩35,496 | ₩35,603 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,456 | ₩35,657 | ₩35,389 | ₩35,562 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,242 | ₩35,403 | ₩35,122 | ₩35,242 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,429 | ₩35,429 | ₩34,975 | ₩35,002 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,496 | ₩35,643 | ₩35,496 | ₩35,590 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,630 | ₩35,750 | ₩35,563 | ₩35,603 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,797 | ₩35,797 | ₩35,256 | ₩35,470 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,764 | ₩35,764 | ₩35,603 | ₩35,697 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,550 | ₩35,724 | ₩35,550 | ₩35,724 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,456 | ₩35,630 | ₩35,456 | ₩35,577 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,496 | ₩35,496 | ₩35,322 | ₩35,416 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,617 | ₩35,697 | ₩35,470 | ₩35,510 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,603 | ₩35,911 | ₩35,519 | ₩35,831 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,657 | ₩35,670 | ₩35,487 | ₩35,617 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,403 | ₩35,483 | ₩35,309 | ₩35,470 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,429 | ₩35,496 | ₩35,175 | ₩35,175 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,510 | ₩35,550 | ₩35,436 | ₩35,523 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,790 | ₩35,790 | ₩35,523 | ₩35,701 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,804 | ₩35,844 | ₩35,764 | ₩35,777 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,637 | ₩35,831 | ₩35,637 | ₩35,777 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,603 | ₩35,683 | ₩35,496 | ₩35,550 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,483 | ₩35,536 | ₩35,282 | ₩35,470 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,737 | ₩35,737 | ₩35,202 | ₩35,363 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩35,015 | ₩35,068 | ₩34,975 | ₩34,988 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,095 | ₩35,095 | ₩34,681 | ₩34,734 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,109 | ₩35,109 | ₩34,895 | ₩35,015 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,429 | ₩35,429 | ₩35,015 | ₩35,059 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩35,964 | ₩35,964 | ₩35,175 | ₩35,229 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,403 | ₩35,724 | ₩35,322 | ₩35,700 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,376 | ₩35,603 | ₩35,322 | ₩35,536 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,343 | ₩35,429 | ₩35,242 | ₩35,253 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,336 | ₩35,376 | ₩35,217 | ₩35,217 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,630 | ₩35,630 | ₩35,229 | ₩35,416 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,697 | ₩35,697 | ₩35,216 | ₩35,369 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,135 | ₩35,563 | ₩35,095 | ₩35,274 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩34,895 | ₩35,296 | ₩34,895 | ₩35,167 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,175 | ₩35,429 | ₩35,109 | ₩35,189 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,122 | ₩35,603 | ₩35,122 | ₩35,603 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,403 | ₩35,563 | ₩35,229 | ₩35,523 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩34,975 | ₩35,282 | ₩34,828 | ₩35,269 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,474 | ₩34,908 | ₩34,474 | ₩34,895 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩34,054 | ₩34,574 | ₩33,986 | ₩34,333 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩34,996 | ₩35,028 | ₩34,092 | ₩34,092 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,427 | ₩34,614 | ₩34,400 | ₩34,460 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,614 | ₩34,614 | ₩34,177 | ₩34,453 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,701 | ₩34,814 | ₩34,701 | ₩34,721 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,694 | ₩35,068 | ₩34,547 | ₩34,758 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,256 | ₩35,256 | ₩34,788 | ₩34,868 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,563 | ₩35,563 | ₩35,269 | ₩35,349 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,256 | ₩35,256 | ₩34,962 | ₩35,175 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩34,988 | ₩35,884 | ₩34,828 | ₩35,884 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,146 | ₩34,921 | ₩34,146 | ₩34,748 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,133 | ₩34,814 | ₩34,133 | ₩34,654 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,801 | ₩34,975 | ₩34,774 | ₩34,868 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,202 | ₩35,202 | ₩34,694 | ₩34,713 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,536 | ₩35,536 | ₩34,895 | ₩34,935 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,095 | ₩35,189 | ₩34,868 | ₩35,047 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,186 | ₩35,189 | ₩34,186 | ₩34,978 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,603 | ₩35,617 | ₩35,443 | ₩35,563 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,536 | ₩35,536 | ₩35,296 | ₩35,416 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,322 | ₩35,403 | ₩35,269 | ₩35,403 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,419 | ₩36,419 | ₩34,988 | ₩35,135 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,413 | ₩34,962 | ₩34,413 | ₩34,806 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,761 | ₩34,761 | ₩34,480 | ₩34,654 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,724 | ₩35,724 | ₩34,761 | ₩34,881 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,510 | ₩35,510 | ₩34,667 | ₩34,929 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,761 | ₩34,828 | ₩34,293 | ₩34,584 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,681 | ₩34,721 | ₩34,320 | ₩34,396 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,106 | ₩35,750 | ₩34,106 | ₩34,498 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,360 | ₩34,547 | ₩34,320 | ₩34,387 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,373 | ₩34,467 | ₩34,373 | ₩34,383 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,667 | ₩34,667 | ₩33,945 | ₩33,945 | -2.08% | 3.5만 |
|---|