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 | ₩39,157 | ₩39,224 | ₩39,009 | ₩39,130 | -0.07% | 7.6만 |
| 2026.10.08 | ₩39,130 | ₩39,130 | ₩38,889 | ₩38,969 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,278 | ₩39,278 | ₩38,768 | ₩39,103 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,211 | ₩39,291 | ₩39,068 | ₩39,197 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,875 | ₩39,076 | ₩38,835 | ₩38,942 | +0.17% | 7.8만 |
| 2026.10.02 | ₩39,009 | ₩39,027 | ₩38,768 | ₩38,862 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,620 | ₩38,728 | ₩38,312 | ₩38,714 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,875 | ₩38,875 | ₩38,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,540 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,768 | ₩39,009 | ₩38,513 | ₩38,687 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩39,184 | ₩39,184 | ₩38,889 | ₩38,969 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,372 | ₩39,398 | ₩39,138 | ₩39,291 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩39,103 | ₩39,251 | ₩38,956 | ₩39,117 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,452 | ₩39,452 | ₩39,142 | ₩39,197 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,452 | ₩39,492 | ₩39,342 | ₩39,412 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩39,103 | ₩39,492 | ₩39,050 | ₩39,372 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,889 | ₩38,889 | ₩38,567 | ₩38,795 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,875 | ₩38,902 | ₩38,620 | ₩38,754 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,567 | ₩38,687 | ₩38,057 | ₩38,298 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,392 | ₩38,580 | ₩38,312 | ₩38,459 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,701 | ₩38,701 | ₩38,298 | ₩38,500 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,607 | ₩38,875 | ₩38,607 | ₩38,768 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,325 | ₩38,513 | ₩38,325 | ₩38,446 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,714 | ₩38,714 | ₩38,500 | ₩38,620 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,567 | ₩38,701 | ₩38,496 | ₩38,607 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,754 | ₩38,781 | ₩38,540 | ₩38,661 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,513 | ₩38,714 | ₩38,379 | ₩38,647 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩38,178 | ₩38,365 | ₩38,164 | ₩38,285 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,218 | ₩38,347 | ₩38,084 | ₩38,137 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,433 | ₩38,433 | ₩38,272 | ₩38,339 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,701 | ₩38,701 | ₩38,392 | ₩38,392 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,699 | ₩38,754 | ₩38,603 | ₩38,687 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,674 | ₩38,701 | ₩38,553 | ₩38,567 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,647 | ₩38,647 | ₩38,446 | ₩38,553 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,419 | ₩38,419 | ₩38,245 | ₩38,312 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,392 | ₩38,547 | ₩38,365 | ₩38,433 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩38,178 | ₩38,446 | ₩38,178 | ₩38,245 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,795 | ₩38,795 | ₩38,433 | ₩38,459 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,822 | ₩38,822 | ₩38,500 | ₩38,500 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩39,142 | ₩39,142 | ₩38,835 | ₩38,835 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩39,117 | ₩39,117 | ₩38,914 | ₩38,949 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,594 | ₩39,009 | ₩38,594 | ₩38,862 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,983 | ₩38,983 | ₩38,620 | ₩38,620 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,433 | ₩38,795 | ₩38,433 | ₩38,622 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,540 | ₩38,674 | ₩38,486 | ₩38,500 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,513 | ₩38,607 | ₩38,459 | ₩38,486 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,942 | ₩38,942 | ₩38,473 | ₩38,473 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,748 | ₩38,748 | ₩38,553 | ₩38,553 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,339 | ₩38,714 | ₩38,245 | ₩38,661 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,621 | ₩38,010 | ₩37,594 | ₩37,923 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,677 | ₩37,748 | ₩37,319 | ₩37,547 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,927 | ₩37,668 | ₩36,927 | ₩37,319 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,386 | ₩37,440 | ₩36,783 | ₩36,783 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,601 | ₩37,655 | ₩37,292 | ₩37,453 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,856 | ₩37,856 | ₩37,473 | ₩37,641 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,587 | ₩37,896 | ₩37,587 | ₩37,614 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,815 | ₩37,869 | ₩37,574 | ₩37,668 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,722 | ₩38,137 | ₩37,722 | ₩37,976 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,802 | ₩38,017 | ₩37,748 | ₩37,936 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,669 | ₩37,722 | ₩37,440 | ₩37,440 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,413 | ₩37,681 | ₩37,118 | ₩37,426 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩38,003 | ₩38,003 | ₩37,614 | ₩37,695 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,231 | ₩38,245 | ₩37,963 | ₩38,057 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩38,124 | ₩38,151 | ₩38,030 | ₩38,044 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩38,124 | ₩38,124 | ₩37,815 | ₩37,815 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,943 | ₩38,097 | ₩37,909 | ₩38,084 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,520 | ₩37,936 | ₩37,520 | ₩37,869 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,534 | ₩37,601 | ₩37,346 | ₩37,561 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,695 | ₩37,695 | ₩37,453 | ₩37,547 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,346 | ₩37,715 | ₩37,346 | ₩37,601 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,453 | ₩37,561 | ₩37,145 | ₩37,279 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,279 | ₩37,480 | ₩37,158 | ₩37,311 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,400 | ₩37,520 | ₩37,192 | ₩37,359 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩37,131 | ₩37,306 | ₩36,863 | ₩37,158 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩37,158 | ₩37,333 | ₩37,037 | ₩37,118 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,534 | ₩37,534 | ₩37,145 | ₩37,198 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩37,131 | ₩37,428 | ₩37,118 | ₩37,212 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,426 | ₩37,426 | ₩37,131 | ₩37,252 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,426 | ₩37,708 | ₩37,426 | ₩37,480 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,815 | ₩37,815 | ₩37,534 | ₩37,587 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,869 | ₩37,869 | ₩37,353 | ₩37,359 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,829 | ₩37,950 | ₩37,760 | ₩37,762 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,802 | ₩37,990 | ₩37,782 | ₩37,842 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩37,145 | ₩37,373 | ₩37,145 | ₩37,306 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,783 | ₩37,172 | ₩36,635 | ₩37,131 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩37,118 | ₩37,118 | ₩36,581 | ₩36,581 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,346 | ₩37,494 | ₩36,622 | ₩37,158 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,467 | ₩37,520 | ₩37,292 | ₩37,292 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,936 | ₩37,936 | ₩37,145 | ₩37,145 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,842 | ₩38,030 | ₩37,735 | ₩37,963 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩38,144 | ₩38,151 | ₩37,829 | ₩37,829 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩38,003 | ₩38,030 | ₩37,813 | ₩37,963 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,829 | ₩37,950 | ₩37,742 | ₩37,869 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,802 | ₩37,802 | ₩37,655 | ₩37,789 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,587 | ₩37,722 | ₩37,480 | ₩37,655 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,936 | ₩37,936 | ₩37,762 | ₩37,909 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,626 | ₩39,626 | ₩37,774 | ₩37,883 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩39,130 | ₩39,130 | ₩37,507 | ₩37,547 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,198 | ₩37,453 | ₩37,168 | ₩37,373 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩37,078 | ₩37,292 | ₩37,078 | ₩37,279 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩37,105 | ₩37,105 | ₩36,850 | ₩36,984 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,333 | ₩37,333 | ₩36,964 | ₩37,100 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,225 | ₩37,252 | ₩37,051 | ₩37,078 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,426 | ₩37,487 | ₩37,359 | ₩37,467 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩37,105 | ₩37,385 | ₩37,096 | ₩37,302 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩39,050 | ₩39,050 | ₩36,910 | ₩37,121 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩37,118 | ₩37,185 | ₩37,078 | ₩37,118 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,930 | ₩37,064 | ₩36,930 | ₩37,024 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,386 | ₩37,386 | ₩36,612 | ₩36,612 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,715 | ₩36,850 | ₩36,689 | ₩36,846 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,394 | ₩36,487 | ₩36,347 | ₩36,420 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,555 | ₩36,555 | ₩36,186 | ₩36,186 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,333 | ₩36,501 | ₩36,333 | ₩36,347 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,870 | ₩36,286 | ₩35,870 | ₩36,218 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,951 | ₩35,978 | ₩35,770 | ₩35,978 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,206 | ₩36,273 | ₩36,139 | ₩36,203 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,675 | ₩36,675 | ₩36,277 | ₩36,292 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,219 | ₩36,353 | ₩36,072 | ₩36,322 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,192 | ₩36,206 | ₩35,964 | ₩36,051 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩36,165 | ₩36,192 | ₩36,018 | ₩36,192 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩36,045 | ₩36,098 | ₩35,817 | ₩35,830 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩36,112 | ₩36,125 | ₩36,005 | ₩36,072 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩36,072 | ₩36,152 | ₩35,911 | ₩36,125 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,750 | ₩36,098 | ₩35,595 | ₩36,098 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,589 | ₩35,683 | ₩35,428 | ₩35,656 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,206 | ₩36,206 | ₩35,220 | ₩35,548 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,945 | ₩35,186 | ₩34,878 | ₩35,186 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,294 | ₩35,294 | ₩34,882 | ₩34,985 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,891 | ₩35,133 | ₩34,811 | ₩35,133 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,945 | ₩34,972 | ₩34,730 | ₩34,931 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩34,046 | ₩34,180 | ₩33,805 | ₩34,180 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩34,100 | ₩34,120 | ₩33,923 | ₩34,100 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,724 | ₩33,952 | ₩33,469 | ₩33,952 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,724 | ₩33,979 | ₩33,724 | ₩33,831 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩33,053 | ₩33,644 | ₩32,986 | ₩33,610 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,758 | ₩33,000 | ₩32,510 | ₩32,919 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,496 | ₩33,496 | ₩33,013 | ₩33,067 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,630 | ₩33,979 | ₩33,469 | ₩33,483 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩34,086 | ₩34,207 | ₩33,992 | ₩34,086 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩34,046 | ₩34,046 | ₩33,704 | ₩33,760 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩34,086 | ₩34,285 | ₩33,939 | ₩34,274 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩34,100 | ₩34,100 | ₩33,456 | ₩33,617 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,831 | ₩34,167 | ₩33,818 | ₩34,046 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,516 | ₩34,516 | ₩34,059 | ₩34,153 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩36,152 | ₩36,152 | ₩34,422 | ₩34,542 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,328 | ₩34,448 | ₩34,234 | ₩34,247 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,516 | ₩34,516 | ₩33,992 | ₩34,046 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,502 | ₩34,502 | ₩34,220 | ₩34,274 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,837 | ₩34,837 | ₩34,448 | ₩34,636 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,824 | ₩35,025 | ₩34,744 | ₩34,744 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,368 | ₩34,851 | ₩34,106 | ₩34,784 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,321 | ₩34,623 | ₩34,321 | ₩34,475 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,931 | ₩34,931 | ₩34,516 | ₩34,851 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,811 | ₩35,025 | ₩34,730 | ₩34,958 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,811 | ₩34,811 | ₩34,247 | ₩34,650 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,347 | ₩35,347 | ₩34,690 | ₩34,891 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,931 | ₩34,931 | ₩34,676 | ₩34,811 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,186 | ₩35,186 | ₩34,851 | ₩35,025 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,240 | ₩35,414 | ₩35,240 | ₩35,294 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩35,106 | ₩35,133 | ₩34,699 | ₩35,106 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,522 | ₩35,522 | ₩34,730 | ₩34,797 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,361 | ₩35,428 | ₩35,079 | ₩35,267 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩35,066 | ₩35,066 | ₩34,891 | ₩35,039 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,347 | ₩35,347 | ₩34,891 | ₩35,159 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,878 | ₩34,958 | ₩34,643 | ₩34,891 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,931 | ₩35,133 | ₩34,878 | ₩34,918 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,809 | ₩36,809 | ₩34,815 | ₩34,864 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩37,037 | ₩37,037 | ₩35,347 | ₩35,441 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,620 | ₩38,620 | ₩35,602 | ₩35,615 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,333 | ₩37,333 | ₩35,455 | ₩35,683 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩35,133 | ₩35,562 | ₩35,133 | ₩35,548 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,945 | ₩35,106 | ₩34,864 | ₩34,918 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,414 | ₩35,414 | ₩34,931 | ₩35,119 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,750 | ₩35,830 | ₩35,414 | ₩35,615 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,683 | ₩35,978 | ₩35,683 | ₩35,870 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,743 | ₩35,786 | ₩35,535 | ₩35,669 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,615 | ₩35,884 | ₩35,575 | ₩35,884 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩36,005 | ₩36,326 | ₩36,005 | ₩36,326 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,776 | ₩36,058 | ₩35,776 | ₩36,045 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,857 | ₩35,978 | ₩35,790 | ₩35,884 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,683 | ₩35,736 | ₩35,615 | ₩35,723 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,575 | ₩35,776 | ₩35,508 | ₩35,681 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,361 | ₩35,522 | ₩35,240 | ₩35,361 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,548 | ₩35,548 | ₩35,092 | ₩35,119 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,615 | ₩35,763 | ₩35,615 | ₩35,709 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,750 | ₩35,870 | ₩35,683 | ₩35,723 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,917 | ₩35,917 | ₩35,374 | ₩35,589 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,884 | ₩35,884 | ₩35,723 | ₩35,817 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,669 | ₩35,844 | ₩35,669 | ₩35,844 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,575 | ₩35,750 | ₩35,575 | ₩35,696 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,615 | ₩35,615 | ₩35,441 | ₩35,535 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,736 | ₩35,817 | ₩35,589 | ₩35,629 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,723 | ₩36,031 | ₩35,638 | ₩35,951 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,776 | ₩35,790 | ₩35,606 | ₩35,736 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,522 | ₩35,602 | ₩35,428 | ₩35,589 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,548 | ₩35,615 | ₩35,294 | ₩35,294 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,629 | ₩35,669 | ₩35,555 | ₩35,642 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,911 | ₩35,911 | ₩35,642 | ₩35,821 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,924 | ₩35,964 | ₩35,884 | ₩35,897 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,756 | ₩35,951 | ₩35,756 | ₩35,897 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,723 | ₩35,803 | ₩35,615 | ₩35,669 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,602 | ₩35,656 | ₩35,401 | ₩35,589 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,857 | ₩35,857 | ₩35,320 | ₩35,481 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩35,133 | ₩35,186 | ₩35,092 | ₩35,106 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,213 | ₩35,213 | ₩34,797 | ₩34,851 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,226 | ₩35,226 | ₩35,012 | ₩35,133 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,548 | ₩35,548 | ₩35,133 | ₩35,177 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩36,085 | ₩36,085 | ₩35,294 | ₩35,347 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,522 | ₩35,844 | ₩35,441 | ₩35,819 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,495 | ₩35,723 | ₩35,441 | ₩35,656 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,461 | ₩35,548 | ₩35,361 | ₩35,371 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,455 | ₩35,495 | ₩35,335 | ₩35,335 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,750 | ₩35,750 | ₩35,347 | ₩35,535 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,817 | ₩35,817 | ₩35,334 | ₩35,488 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,253 | ₩35,683 | ₩35,213 | ₩35,393 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩35,012 | ₩35,414 | ₩35,012 | ₩35,286 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,294 | ₩35,548 | ₩35,226 | ₩35,307 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,240 | ₩35,723 | ₩35,240 | ₩35,723 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,522 | ₩35,683 | ₩35,347 | ₩35,642 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩35,092 | ₩35,401 | ₩34,945 | ₩35,387 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,589 | ₩35,025 | ₩34,589 | ₩35,012 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩34,168 | ₩34,690 | ₩34,100 | ₩34,448 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩35,114 | ₩35,146 | ₩34,207 | ₩34,207 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,542 | ₩34,730 | ₩34,516 | ₩34,576 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,730 | ₩34,730 | ₩34,291 | ₩34,569 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,817 | ₩34,931 | ₩34,817 | ₩34,837 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,811 | ₩35,186 | ₩34,663 | ₩34,875 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,374 | ₩35,374 | ₩34,905 | ₩34,985 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,683 | ₩35,683 | ₩35,387 | ₩35,468 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,374 | ₩35,374 | ₩35,079 | ₩35,294 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩35,106 | ₩36,005 | ₩34,945 | ₩36,005 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,261 | ₩35,039 | ₩34,261 | ₩34,864 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,247 | ₩34,931 | ₩34,247 | ₩34,770 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,918 | ₩35,092 | ₩34,891 | ₩34,985 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,320 | ₩35,320 | ₩34,811 | ₩34,829 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,656 | ₩35,656 | ₩35,012 | ₩35,052 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,213 | ₩35,307 | ₩34,985 | ₩35,165 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,301 | ₩35,307 | ₩34,301 | ₩35,095 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,723 | ₩35,736 | ₩35,562 | ₩35,683 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,656 | ₩35,656 | ₩35,414 | ₩35,535 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,441 | ₩35,522 | ₩35,387 | ₩35,522 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,541 | ₩36,541 | ₩35,106 | ₩35,253 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,529 | ₩35,079 | ₩34,529 | ₩34,923 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,878 | ₩34,878 | ₩34,596 | ₩34,770 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,844 | ₩35,844 | ₩34,878 | ₩34,998 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,629 | ₩35,629 | ₩34,784 | ₩35,047 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,878 | ₩34,945 | ₩34,408 | ₩34,701 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,797 | ₩34,837 | ₩34,435 | ₩34,511 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,220 | ₩35,870 | ₩34,220 | ₩34,613 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,475 | ₩34,663 | ₩34,435 | ₩34,502 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,489 | ₩34,583 | ₩34,489 | ₩34,498 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,784 | ₩34,784 | ₩34,059 | ₩34,059 | -2.08% | 3.5만 |
|---|