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 | ₩39,148 | ₩39,215 | ₩39,000 | ₩39,121 | -0.07% | 7.6만 |
| 2026.10.08 | ₩39,121 | ₩39,121 | ₩38,880 | ₩38,960 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,269 | ₩39,269 | ₩38,759 | ₩39,094 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,202 | ₩39,282 | ₩39,059 | ₩39,188 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,866 | ₩39,067 | ₩38,826 | ₩38,933 | +0.17% | 7.8만 |
| 2026.10.02 | ₩39,000 | ₩39,018 | ₩38,759 | ₩38,853 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,611 | ₩38,719 | ₩38,303 | ₩38,705 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,866 | ₩38,866 | ₩38,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,531 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,759 | ₩39,000 | ₩38,504 | ₩38,678 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩39,175 | ₩39,175 | ₩38,880 | ₩38,960 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,362 | ₩39,389 | ₩39,129 | ₩39,282 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩39,094 | ₩39,242 | ₩38,947 | ₩39,108 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,443 | ₩39,443 | ₩39,133 | ₩39,188 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,443 | ₩39,483 | ₩39,333 | ₩39,403 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩39,094 | ₩39,483 | ₩39,041 | ₩39,362 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,880 | ₩38,880 | ₩38,558 | ₩38,786 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,866 | ₩38,893 | ₩38,611 | ₩38,746 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,558 | ₩38,678 | ₩38,048 | ₩38,290 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,383 | ₩38,571 | ₩38,303 | ₩38,450 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,692 | ₩38,692 | ₩38,290 | ₩38,491 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,598 | ₩38,866 | ₩38,598 | ₩38,759 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,316 | ₩38,504 | ₩38,316 | ₩38,437 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,705 | ₩38,705 | ₩38,491 | ₩38,611 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,558 | ₩38,692 | ₩38,487 | ₩38,598 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,746 | ₩38,772 | ₩38,531 | ₩38,652 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,504 | ₩38,705 | ₩38,370 | ₩38,638 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩38,169 | ₩38,357 | ₩38,155 | ₩38,276 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,209 | ₩38,338 | ₩38,075 | ₩38,129 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,424 | ₩38,424 | ₩38,263 | ₩38,330 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,692 | ₩38,692 | ₩38,383 | ₩38,383 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,691 | ₩38,746 | ₩38,594 | ₩38,678 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,665 | ₩38,692 | ₩38,544 | ₩38,558 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,638 | ₩38,638 | ₩38,437 | ₩38,544 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,410 | ₩38,410 | ₩38,236 | ₩38,303 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,383 | ₩38,538 | ₩38,357 | ₩38,424 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩38,169 | ₩38,437 | ₩38,169 | ₩38,236 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,786 | ₩38,786 | ₩38,424 | ₩38,450 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,813 | ₩38,813 | ₩38,491 | ₩38,491 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩39,133 | ₩39,133 | ₩38,826 | ₩38,826 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩39,108 | ₩39,108 | ₩38,905 | ₩38,940 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,585 | ₩39,000 | ₩38,585 | ₩38,853 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,974 | ₩38,974 | ₩38,611 | ₩38,611 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,424 | ₩38,786 | ₩38,424 | ₩38,613 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,531 | ₩38,665 | ₩38,477 | ₩38,491 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,504 | ₩38,598 | ₩38,450 | ₩38,477 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,933 | ₩38,933 | ₩38,464 | ₩38,464 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,739 | ₩38,739 | ₩38,544 | ₩38,544 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,330 | ₩38,705 | ₩38,236 | ₩38,652 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,612 | ₩38,001 | ₩37,585 | ₩37,914 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,669 | ₩37,740 | ₩37,311 | ₩37,539 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,919 | ₩37,659 | ₩36,919 | ₩37,311 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,378 | ₩37,431 | ₩36,774 | ₩36,774 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,592 | ₩37,646 | ₩37,284 | ₩37,445 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,847 | ₩37,847 | ₩37,465 | ₩37,632 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,579 | ₩37,887 | ₩37,579 | ₩37,606 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,807 | ₩37,860 | ₩37,565 | ₩37,659 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,713 | ₩38,129 | ₩37,713 | ₩37,968 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,793 | ₩38,008 | ₩37,740 | ₩37,927 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,661 | ₩37,713 | ₩37,431 | ₩37,431 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,404 | ₩37,673 | ₩37,109 | ₩37,418 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩37,994 | ₩37,994 | ₩37,606 | ₩37,686 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,222 | ₩38,236 | ₩37,954 | ₩38,048 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩38,115 | ₩38,142 | ₩38,021 | ₩38,035 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩38,115 | ₩38,115 | ₩37,807 | ₩37,807 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,934 | ₩38,088 | ₩37,901 | ₩38,075 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,512 | ₩37,927 | ₩37,512 | ₩37,860 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,525 | ₩37,592 | ₩37,337 | ₩37,552 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,686 | ₩37,686 | ₩37,445 | ₩37,539 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,337 | ₩37,706 | ₩37,337 | ₩37,592 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,445 | ₩37,552 | ₩37,136 | ₩37,270 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,270 | ₩37,471 | ₩37,150 | ₩37,302 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,391 | ₩37,512 | ₩37,183 | ₩37,351 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩37,123 | ₩37,297 | ₩36,855 | ₩37,150 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩37,150 | ₩37,324 | ₩37,029 | ₩37,109 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,525 | ₩37,525 | ₩37,136 | ₩37,190 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩37,123 | ₩37,419 | ₩37,109 | ₩37,203 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,418 | ₩37,418 | ₩37,123 | ₩37,243 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,418 | ₩37,699 | ₩37,418 | ₩37,471 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,807 | ₩37,807 | ₩37,525 | ₩37,579 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,860 | ₩37,860 | ₩37,344 | ₩37,351 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,820 | ₩37,941 | ₩37,752 | ₩37,753 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,793 | ₩37,981 | ₩37,773 | ₩37,834 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩37,136 | ₩37,364 | ₩37,136 | ₩37,297 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,774 | ₩37,163 | ₩36,627 | ₩37,123 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩37,109 | ₩37,109 | ₩36,573 | ₩36,573 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,337 | ₩37,485 | ₩36,613 | ₩37,150 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,458 | ₩37,512 | ₩37,284 | ₩37,284 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,927 | ₩37,927 | ₩37,136 | ₩37,136 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,834 | ₩38,021 | ₩37,726 | ₩37,954 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩38,135 | ₩38,142 | ₩37,820 | ₩37,820 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩37,994 | ₩38,021 | ₩37,804 | ₩37,954 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,820 | ₩37,941 | ₩37,733 | ₩37,860 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,793 | ₩37,793 | ₩37,646 | ₩37,780 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,579 | ₩37,713 | ₩37,471 | ₩37,646 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,927 | ₩37,927 | ₩37,753 | ₩37,901 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,617 | ₩39,617 | ₩37,765 | ₩37,874 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩39,121 | ₩39,121 | ₩37,498 | ₩37,539 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,190 | ₩37,445 | ₩37,159 | ₩37,364 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩37,069 | ₩37,284 | ₩37,069 | ₩37,270 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩37,096 | ₩37,096 | ₩36,841 | ₩36,975 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,324 | ₩37,324 | ₩36,955 | ₩37,092 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,217 | ₩37,243 | ₩37,042 | ₩37,069 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,418 | ₩37,478 | ₩37,351 | ₩37,458 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩37,096 | ₩37,376 | ₩37,088 | ₩37,293 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩39,041 | ₩39,041 | ₩36,901 | ₩37,112 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩37,109 | ₩37,176 | ₩37,069 | ₩37,109 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,922 | ₩37,056 | ₩36,922 | ₩37,015 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,378 | ₩37,378 | ₩36,604 | ₩36,604 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,707 | ₩36,841 | ₩36,680 | ₩36,837 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,385 | ₩36,479 | ₩36,338 | ₩36,412 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,546 | ₩36,546 | ₩36,177 | ₩36,177 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,325 | ₩36,492 | ₩36,325 | ₩36,338 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,862 | ₩36,278 | ₩35,862 | ₩36,209 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,943 | ₩35,969 | ₩35,761 | ₩35,969 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,197 | ₩36,264 | ₩36,130 | ₩36,195 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,667 | ₩36,667 | ₩36,268 | ₩36,283 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,211 | ₩36,345 | ₩36,063 | ₩36,314 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,184 | ₩36,197 | ₩35,956 | ₩36,043 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩36,157 | ₩36,184 | ₩36,010 | ₩36,184 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩36,036 | ₩36,090 | ₩35,808 | ₩35,822 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩36,103 | ₩36,117 | ₩35,996 | ₩36,063 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩36,063 | ₩36,144 | ₩35,902 | ₩36,117 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,741 | ₩36,090 | ₩35,587 | ₩36,090 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,580 | ₩35,674 | ₩35,420 | ₩35,648 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,197 | ₩36,197 | ₩35,212 | ₩35,540 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,937 | ₩35,178 | ₩34,870 | ₩35,178 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,285 | ₩35,285 | ₩34,874 | ₩34,977 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,883 | ₩35,124 | ₩34,803 | ₩35,124 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,937 | ₩34,964 | ₩34,722 | ₩34,923 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩34,038 | ₩34,172 | ₩33,797 | ₩34,172 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩34,092 | ₩34,112 | ₩33,915 | ₩34,092 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,716 | ₩33,944 | ₩33,461 | ₩33,944 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,716 | ₩33,971 | ₩33,716 | ₩33,824 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩33,046 | ₩33,636 | ₩32,979 | ₩33,602 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,751 | ₩32,992 | ₩32,503 | ₩32,912 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,488 | ₩33,488 | ₩33,005 | ₩33,059 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,622 | ₩33,971 | ₩33,461 | ₩33,475 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩34,078 | ₩34,199 | ₩33,984 | ₩34,078 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩34,038 | ₩34,038 | ₩33,696 | ₩33,752 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩34,078 | ₩34,277 | ₩33,931 | ₩34,266 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩34,092 | ₩34,092 | ₩33,448 | ₩33,609 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,824 | ₩34,159 | ₩33,810 | ₩34,038 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,508 | ₩34,508 | ₩34,052 | ₩34,145 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩36,144 | ₩36,144 | ₩34,414 | ₩34,534 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,320 | ₩34,440 | ₩34,226 | ₩34,239 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,508 | ₩34,508 | ₩33,984 | ₩34,038 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,494 | ₩34,494 | ₩34,212 | ₩34,266 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,829 | ₩34,829 | ₩34,440 | ₩34,628 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,816 | ₩35,017 | ₩34,736 | ₩34,736 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,360 | ₩34,843 | ₩34,098 | ₩34,776 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,313 | ₩34,615 | ₩34,313 | ₩34,467 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,923 | ₩34,923 | ₩34,508 | ₩34,843 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,803 | ₩35,017 | ₩34,722 | ₩34,950 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,803 | ₩34,803 | ₩34,239 | ₩34,642 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,339 | ₩35,339 | ₩34,682 | ₩34,883 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,923 | ₩34,923 | ₩34,668 | ₩34,803 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,178 | ₩35,178 | ₩34,843 | ₩35,017 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,232 | ₩35,406 | ₩35,232 | ₩35,285 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩35,098 | ₩35,124 | ₩34,691 | ₩35,098 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,513 | ₩35,513 | ₩34,722 | ₩34,789 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,352 | ₩35,420 | ₩35,071 | ₩35,259 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩35,057 | ₩35,057 | ₩34,883 | ₩35,031 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,339 | ₩35,339 | ₩34,883 | ₩35,151 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,870 | ₩34,950 | ₩34,635 | ₩34,883 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,923 | ₩35,124 | ₩34,870 | ₩34,910 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,801 | ₩36,801 | ₩34,807 | ₩34,856 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩37,029 | ₩37,029 | ₩35,339 | ₩35,433 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,611 | ₩38,611 | ₩35,594 | ₩35,607 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,324 | ₩37,324 | ₩35,446 | ₩35,674 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩35,124 | ₩35,554 | ₩35,124 | ₩35,540 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,937 | ₩35,098 | ₩34,856 | ₩34,910 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,406 | ₩35,406 | ₩34,923 | ₩35,111 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,741 | ₩35,822 | ₩35,406 | ₩35,607 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,674 | ₩35,969 | ₩35,674 | ₩35,862 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,735 | ₩35,778 | ₩35,527 | ₩35,661 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,607 | ₩35,875 | ₩35,567 | ₩35,875 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩35,996 | ₩36,318 | ₩35,996 | ₩36,318 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,768 | ₩36,050 | ₩35,768 | ₩36,036 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,849 | ₩35,969 | ₩35,782 | ₩35,875 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,674 | ₩35,728 | ₩35,607 | ₩35,715 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,567 | ₩35,768 | ₩35,500 | ₩35,673 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,352 | ₩35,513 | ₩35,232 | ₩35,352 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,540 | ₩35,540 | ₩35,084 | ₩35,111 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,607 | ₩35,755 | ₩35,607 | ₩35,701 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,741 | ₩35,862 | ₩35,674 | ₩35,715 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,909 | ₩35,909 | ₩35,366 | ₩35,580 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,875 | ₩35,875 | ₩35,715 | ₩35,808 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,661 | ₩35,835 | ₩35,661 | ₩35,835 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,567 | ₩35,741 | ₩35,567 | ₩35,688 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,607 | ₩35,607 | ₩35,433 | ₩35,527 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,728 | ₩35,808 | ₩35,580 | ₩35,621 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,715 | ₩36,023 | ₩35,630 | ₩35,943 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,768 | ₩35,782 | ₩35,598 | ₩35,728 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,513 | ₩35,594 | ₩35,420 | ₩35,580 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,540 | ₩35,607 | ₩35,285 | ₩35,285 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,621 | ₩35,661 | ₩35,547 | ₩35,634 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,902 | ₩35,902 | ₩35,634 | ₩35,812 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,916 | ₩35,956 | ₩35,875 | ₩35,889 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,748 | ₩35,943 | ₩35,748 | ₩35,889 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,715 | ₩35,795 | ₩35,607 | ₩35,661 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,594 | ₩35,648 | ₩35,393 | ₩35,580 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,849 | ₩35,849 | ₩35,312 | ₩35,473 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩35,124 | ₩35,178 | ₩35,084 | ₩35,098 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,205 | ₩35,205 | ₩34,789 | ₩34,843 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,218 | ₩35,218 | ₩35,004 | ₩35,124 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,540 | ₩35,540 | ₩35,124 | ₩35,169 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩36,077 | ₩36,077 | ₩35,285 | ₩35,339 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,513 | ₩35,835 | ₩35,433 | ₩35,811 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,487 | ₩35,715 | ₩35,433 | ₩35,648 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,453 | ₩35,540 | ₩35,352 | ₩35,363 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,446 | ₩35,487 | ₩35,327 | ₩35,327 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,741 | ₩35,741 | ₩35,339 | ₩35,527 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,808 | ₩35,808 | ₩35,326 | ₩35,480 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,245 | ₩35,674 | ₩35,205 | ₩35,385 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩35,004 | ₩35,406 | ₩35,004 | ₩35,277 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,285 | ₩35,540 | ₩35,218 | ₩35,299 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,232 | ₩35,715 | ₩35,232 | ₩35,715 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,513 | ₩35,674 | ₩35,339 | ₩35,634 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩35,084 | ₩35,393 | ₩34,937 | ₩35,379 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,581 | ₩35,017 | ₩34,581 | ₩35,004 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩34,160 | ₩34,682 | ₩34,092 | ₩34,440 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩35,106 | ₩35,138 | ₩34,199 | ₩34,199 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,534 | ₩34,722 | ₩34,508 | ₩34,568 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,722 | ₩34,722 | ₩34,284 | ₩34,561 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,809 | ₩34,923 | ₩34,809 | ₩34,829 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,803 | ₩35,178 | ₩34,655 | ₩34,867 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,366 | ₩35,366 | ₩34,896 | ₩34,977 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,674 | ₩35,674 | ₩35,379 | ₩35,460 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,366 | ₩35,366 | ₩35,071 | ₩35,285 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩35,098 | ₩35,996 | ₩34,937 | ₩35,996 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,253 | ₩35,031 | ₩34,253 | ₩34,856 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,239 | ₩34,923 | ₩34,239 | ₩34,762 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,910 | ₩35,084 | ₩34,883 | ₩34,977 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,312 | ₩35,312 | ₩34,803 | ₩34,821 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,648 | ₩35,648 | ₩35,004 | ₩35,044 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,205 | ₩35,299 | ₩34,977 | ₩35,157 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,293 | ₩35,299 | ₩34,293 | ₩35,087 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,715 | ₩35,728 | ₩35,554 | ₩35,674 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,648 | ₩35,648 | ₩35,406 | ₩35,527 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,433 | ₩35,513 | ₩35,379 | ₩35,513 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,533 | ₩36,533 | ₩35,098 | ₩35,245 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,521 | ₩35,071 | ₩34,521 | ₩34,915 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,870 | ₩34,870 | ₩34,588 | ₩34,762 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,835 | ₩35,835 | ₩34,870 | ₩34,990 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,621 | ₩35,621 | ₩34,776 | ₩35,039 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,870 | ₩34,937 | ₩34,400 | ₩34,693 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,789 | ₩34,829 | ₩34,427 | ₩34,504 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,212 | ₩35,862 | ₩34,212 | ₩34,605 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,467 | ₩34,655 | ₩34,427 | ₩34,494 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,481 | ₩34,575 | ₩34,481 | ₩34,490 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,776 | ₩34,776 | ₩34,052 | ₩34,052 | -2.08% | 3.5만 |
|---|