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 | ₩39,153 | ₩39,220 | ₩39,005 | ₩39,126 | -0.07% | 7.6만 |
| 2026.10.08 | ₩39,126 | ₩39,126 | ₩38,885 | ₩38,965 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,274 | ₩39,274 | ₩38,764 | ₩39,099 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,206 | ₩39,287 | ₩39,064 | ₩39,193 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,871 | ₩39,072 | ₩38,831 | ₩38,938 | +0.17% | 7.8만 |
| 2026.10.02 | ₩39,005 | ₩39,023 | ₩38,764 | ₩38,858 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,616 | ₩38,724 | ₩38,308 | ₩38,710 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,871 | ₩38,871 | ₩38,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,536 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,764 | ₩39,005 | ₩38,509 | ₩38,683 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩39,180 | ₩39,180 | ₩38,885 | ₩38,965 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,367 | ₩39,394 | ₩39,134 | ₩39,287 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩39,099 | ₩39,247 | ₩38,952 | ₩39,113 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,448 | ₩39,448 | ₩39,138 | ₩39,193 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,448 | ₩39,488 | ₩39,338 | ₩39,408 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩39,099 | ₩39,488 | ₩39,046 | ₩39,367 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,885 | ₩38,885 | ₩38,563 | ₩38,791 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,871 | ₩38,898 | ₩38,616 | ₩38,750 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,563 | ₩38,683 | ₩38,053 | ₩38,294 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,388 | ₩38,576 | ₩38,308 | ₩38,455 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,697 | ₩38,697 | ₩38,294 | ₩38,496 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,603 | ₩38,871 | ₩38,603 | ₩38,764 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,321 | ₩38,509 | ₩38,321 | ₩38,442 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,710 | ₩38,710 | ₩38,496 | ₩38,616 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,563 | ₩38,697 | ₩38,492 | ₩38,603 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,750 | ₩38,777 | ₩38,536 | ₩38,657 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,509 | ₩38,710 | ₩38,375 | ₩38,643 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩38,174 | ₩38,361 | ₩38,160 | ₩38,281 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,214 | ₩38,343 | ₩38,080 | ₩38,133 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,429 | ₩38,429 | ₩38,268 | ₩38,335 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,697 | ₩38,697 | ₩38,388 | ₩38,388 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,695 | ₩38,750 | ₩38,599 | ₩38,683 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,670 | ₩38,697 | ₩38,549 | ₩38,563 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,643 | ₩38,643 | ₩38,442 | ₩38,549 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,415 | ₩38,415 | ₩38,241 | ₩38,308 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,388 | ₩38,543 | ₩38,361 | ₩38,429 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩38,174 | ₩38,442 | ₩38,174 | ₩38,241 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,791 | ₩38,791 | ₩38,429 | ₩38,455 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,818 | ₩38,818 | ₩38,496 | ₩38,496 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩39,138 | ₩39,138 | ₩38,831 | ₩38,831 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩39,113 | ₩39,113 | ₩38,910 | ₩38,945 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,589 | ₩39,005 | ₩38,589 | ₩38,858 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,978 | ₩38,978 | ₩38,616 | ₩38,616 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,429 | ₩38,791 | ₩38,429 | ₩38,618 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,536 | ₩38,670 | ₩38,482 | ₩38,496 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,509 | ₩38,603 | ₩38,455 | ₩38,482 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,938 | ₩38,938 | ₩38,469 | ₩38,469 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,744 | ₩38,744 | ₩38,549 | ₩38,549 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,335 | ₩38,710 | ₩38,241 | ₩38,657 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,617 | ₩38,006 | ₩37,590 | ₩37,919 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,673 | ₩37,744 | ₩37,315 | ₩37,543 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,924 | ₩37,664 | ₩36,924 | ₩37,315 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,382 | ₩37,436 | ₩36,779 | ₩36,779 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,597 | ₩37,651 | ₩37,288 | ₩37,449 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,852 | ₩37,852 | ₩37,469 | ₩37,637 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,584 | ₩37,892 | ₩37,584 | ₩37,610 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,812 | ₩37,865 | ₩37,570 | ₩37,664 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,718 | ₩38,133 | ₩37,718 | ₩37,972 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,798 | ₩38,013 | ₩37,744 | ₩37,932 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,665 | ₩37,718 | ₩37,436 | ₩37,436 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,409 | ₩37,677 | ₩37,114 | ₩37,423 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩37,999 | ₩37,999 | ₩37,610 | ₩37,691 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,227 | ₩38,241 | ₩37,959 | ₩38,053 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩38,120 | ₩38,147 | ₩38,026 | ₩38,040 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩38,120 | ₩38,120 | ₩37,812 | ₩37,812 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,939 | ₩38,093 | ₩37,905 | ₩38,080 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,516 | ₩37,932 | ₩37,516 | ₩37,865 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,530 | ₩37,597 | ₩37,342 | ₩37,557 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,691 | ₩37,691 | ₩37,449 | ₩37,543 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,342 | ₩37,711 | ₩37,342 | ₩37,597 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,449 | ₩37,557 | ₩37,141 | ₩37,275 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,275 | ₩37,476 | ₩37,154 | ₩37,307 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,396 | ₩37,516 | ₩37,188 | ₩37,355 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩37,127 | ₩37,302 | ₩36,859 | ₩37,154 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩37,154 | ₩37,329 | ₩37,034 | ₩37,114 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,530 | ₩37,530 | ₩37,141 | ₩37,195 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩37,127 | ₩37,424 | ₩37,114 | ₩37,208 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,423 | ₩37,423 | ₩37,127 | ₩37,248 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,423 | ₩37,704 | ₩37,423 | ₩37,476 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,812 | ₩37,812 | ₩37,530 | ₩37,584 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,865 | ₩37,865 | ₩37,349 | ₩37,355 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,825 | ₩37,946 | ₩37,757 | ₩37,758 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,798 | ₩37,986 | ₩37,778 | ₩37,838 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩37,141 | ₩37,369 | ₩37,141 | ₩37,302 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,779 | ₩37,168 | ₩36,631 | ₩37,127 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩37,114 | ₩37,114 | ₩36,578 | ₩36,578 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,342 | ₩37,490 | ₩36,618 | ₩37,154 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,463 | ₩37,516 | ₩37,288 | ₩37,288 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,932 | ₩37,932 | ₩37,141 | ₩37,141 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,838 | ₩38,026 | ₩37,731 | ₩37,959 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩38,140 | ₩38,147 | ₩37,825 | ₩37,825 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩37,999 | ₩38,026 | ₩37,809 | ₩37,959 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,825 | ₩37,946 | ₩37,738 | ₩37,865 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,798 | ₩37,798 | ₩37,651 | ₩37,785 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,584 | ₩37,718 | ₩37,476 | ₩37,651 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,932 | ₩37,932 | ₩37,758 | ₩37,905 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,622 | ₩39,622 | ₩37,770 | ₩37,879 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩39,126 | ₩39,126 | ₩37,503 | ₩37,543 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,195 | ₩37,449 | ₩37,164 | ₩37,369 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩37,074 | ₩37,288 | ₩37,074 | ₩37,275 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩37,101 | ₩37,101 | ₩36,846 | ₩36,980 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,329 | ₩37,329 | ₩36,960 | ₩37,097 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,221 | ₩37,248 | ₩37,047 | ₩37,074 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,423 | ₩37,483 | ₩37,355 | ₩37,463 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩37,101 | ₩37,381 | ₩37,093 | ₩37,298 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩39,046 | ₩39,046 | ₩36,906 | ₩37,117 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩37,114 | ₩37,181 | ₩37,074 | ₩37,114 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,926 | ₩37,060 | ₩36,926 | ₩37,020 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,382 | ₩37,382 | ₩36,608 | ₩36,608 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,712 | ₩36,846 | ₩36,685 | ₩36,842 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,390 | ₩36,484 | ₩36,343 | ₩36,417 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,551 | ₩36,551 | ₩36,182 | ₩36,182 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,329 | ₩36,497 | ₩36,329 | ₩36,343 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,867 | ₩36,282 | ₩35,867 | ₩36,214 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,947 | ₩35,974 | ₩35,766 | ₩35,974 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,202 | ₩36,269 | ₩36,135 | ₩36,199 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,671 | ₩36,671 | ₩36,273 | ₩36,288 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,215 | ₩36,350 | ₩36,068 | ₩36,319 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,189 | ₩36,202 | ₩35,961 | ₩36,048 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩36,162 | ₩36,189 | ₩36,014 | ₩36,189 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩36,041 | ₩36,095 | ₩35,813 | ₩35,826 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩36,108 | ₩36,121 | ₩36,001 | ₩36,068 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩36,068 | ₩36,148 | ₩35,907 | ₩36,121 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,746 | ₩36,095 | ₩35,592 | ₩36,095 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,585 | ₩35,679 | ₩35,424 | ₩35,652 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,202 | ₩36,202 | ₩35,216 | ₩35,545 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,941 | ₩35,183 | ₩34,874 | ₩35,183 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,290 | ₩35,290 | ₩34,878 | ₩34,981 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,887 | ₩35,129 | ₩34,807 | ₩35,129 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,941 | ₩34,968 | ₩34,727 | ₩34,928 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩34,042 | ₩34,177 | ₩33,801 | ₩34,177 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩34,096 | ₩34,116 | ₩33,919 | ₩34,096 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,721 | ₩33,949 | ₩33,466 | ₩33,949 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,721 | ₩33,975 | ₩33,721 | ₩33,828 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩33,050 | ₩33,640 | ₩32,983 | ₩33,607 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,755 | ₩32,996 | ₩32,507 | ₩32,916 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,493 | ₩33,493 | ₩33,010 | ₩33,063 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,627 | ₩33,975 | ₩33,466 | ₩33,479 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩34,083 | ₩34,203 | ₩33,989 | ₩34,083 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩34,042 | ₩34,042 | ₩33,700 | ₩33,757 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩34,083 | ₩34,281 | ₩33,935 | ₩34,270 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩34,096 | ₩34,096 | ₩33,452 | ₩33,613 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,828 | ₩34,163 | ₩33,814 | ₩34,042 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,512 | ₩34,512 | ₩34,056 | ₩34,150 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩36,148 | ₩36,148 | ₩34,418 | ₩34,539 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,324 | ₩34,445 | ₩34,230 | ₩34,244 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,512 | ₩34,512 | ₩33,989 | ₩34,042 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,498 | ₩34,498 | ₩34,217 | ₩34,270 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,834 | ₩34,834 | ₩34,445 | ₩34,633 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,820 | ₩35,022 | ₩34,740 | ₩34,740 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,364 | ₩34,847 | ₩34,103 | ₩34,780 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,317 | ₩34,619 | ₩34,317 | ₩34,472 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,928 | ₩34,928 | ₩34,512 | ₩34,847 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,807 | ₩35,022 | ₩34,727 | ₩34,955 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,807 | ₩34,807 | ₩34,244 | ₩34,646 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,344 | ₩35,344 | ₩34,686 | ₩34,887 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,928 | ₩34,928 | ₩34,673 | ₩34,807 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,183 | ₩35,183 | ₩34,847 | ₩35,022 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,236 | ₩35,411 | ₩35,236 | ₩35,290 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩35,102 | ₩35,129 | ₩34,696 | ₩35,102 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,518 | ₩35,518 | ₩34,727 | ₩34,794 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,357 | ₩35,424 | ₩35,075 | ₩35,263 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩35,062 | ₩35,062 | ₩34,887 | ₩35,035 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,344 | ₩35,344 | ₩34,887 | ₩35,156 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,874 | ₩34,955 | ₩34,639 | ₩34,887 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,928 | ₩35,129 | ₩34,874 | ₩34,914 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,806 | ₩36,806 | ₩34,811 | ₩34,861 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩37,034 | ₩37,034 | ₩35,344 | ₩35,437 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,616 | ₩38,616 | ₩35,598 | ₩35,612 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,329 | ₩37,329 | ₩35,451 | ₩35,679 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩35,129 | ₩35,558 | ₩35,129 | ₩35,545 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,941 | ₩35,102 | ₩34,861 | ₩34,914 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,411 | ₩35,411 | ₩34,928 | ₩35,115 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,746 | ₩35,826 | ₩35,411 | ₩35,612 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,679 | ₩35,974 | ₩35,679 | ₩35,867 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,739 | ₩35,782 | ₩35,531 | ₩35,665 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,612 | ₩35,880 | ₩35,572 | ₩35,880 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩36,001 | ₩36,323 | ₩36,001 | ₩36,323 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,773 | ₩36,054 | ₩35,773 | ₩36,041 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,853 | ₩35,974 | ₩35,786 | ₩35,880 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,679 | ₩35,732 | ₩35,612 | ₩35,719 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,572 | ₩35,773 | ₩35,504 | ₩35,678 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,357 | ₩35,518 | ₩35,236 | ₩35,357 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,545 | ₩35,545 | ₩35,089 | ₩35,115 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,612 | ₩35,759 | ₩35,612 | ₩35,706 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,746 | ₩35,867 | ₩35,679 | ₩35,719 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,914 | ₩35,914 | ₩35,370 | ₩35,585 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,880 | ₩35,880 | ₩35,719 | ₩35,813 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,665 | ₩35,840 | ₩35,665 | ₩35,840 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,572 | ₩35,746 | ₩35,572 | ₩35,692 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,612 | ₩35,612 | ₩35,437 | ₩35,531 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,732 | ₩35,813 | ₩35,585 | ₩35,625 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,719 | ₩36,028 | ₩35,635 | ₩35,947 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,773 | ₩35,786 | ₩35,602 | ₩35,732 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,518 | ₩35,598 | ₩35,424 | ₩35,585 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,545 | ₩35,612 | ₩35,290 | ₩35,290 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,625 | ₩35,665 | ₩35,551 | ₩35,639 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,907 | ₩35,907 | ₩35,639 | ₩35,817 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,920 | ₩35,961 | ₩35,880 | ₩35,893 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,753 | ₩35,947 | ₩35,753 | ₩35,893 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,719 | ₩35,800 | ₩35,612 | ₩35,665 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,598 | ₩35,652 | ₩35,397 | ₩35,585 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,853 | ₩35,853 | ₩35,317 | ₩35,478 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩35,129 | ₩35,183 | ₩35,089 | ₩35,102 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,209 | ₩35,209 | ₩34,794 | ₩34,847 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,223 | ₩35,223 | ₩35,008 | ₩35,129 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,545 | ₩35,545 | ₩35,129 | ₩35,173 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩36,081 | ₩36,081 | ₩35,290 | ₩35,344 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,518 | ₩35,840 | ₩35,437 | ₩35,816 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,491 | ₩35,719 | ₩35,437 | ₩35,652 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,458 | ₩35,545 | ₩35,357 | ₩35,368 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,451 | ₩35,491 | ₩35,331 | ₩35,331 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,746 | ₩35,746 | ₩35,344 | ₩35,531 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,813 | ₩35,813 | ₩35,330 | ₩35,484 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,250 | ₩35,679 | ₩35,209 | ₩35,389 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩35,008 | ₩35,411 | ₩35,008 | ₩35,282 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,290 | ₩35,545 | ₩35,223 | ₩35,303 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,236 | ₩35,719 | ₩35,236 | ₩35,719 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,518 | ₩35,679 | ₩35,344 | ₩35,639 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩35,089 | ₩35,397 | ₩34,941 | ₩35,384 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,586 | ₩35,022 | ₩34,586 | ₩35,008 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩34,165 | ₩34,686 | ₩34,096 | ₩34,445 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩35,110 | ₩35,142 | ₩34,203 | ₩34,203 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,539 | ₩34,727 | ₩34,512 | ₩34,572 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,727 | ₩34,727 | ₩34,288 | ₩34,566 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,814 | ₩34,928 | ₩34,814 | ₩34,834 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,807 | ₩35,183 | ₩34,659 | ₩34,871 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,370 | ₩35,370 | ₩34,901 | ₩34,981 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,679 | ₩35,679 | ₩35,384 | ₩35,464 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,370 | ₩35,370 | ₩35,075 | ₩35,290 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩35,102 | ₩36,001 | ₩34,941 | ₩36,001 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,257 | ₩35,035 | ₩34,257 | ₩34,861 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,244 | ₩34,928 | ₩34,244 | ₩34,767 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,914 | ₩35,089 | ₩34,887 | ₩34,981 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,317 | ₩35,317 | ₩34,807 | ₩34,826 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,652 | ₩35,652 | ₩35,008 | ₩35,048 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,209 | ₩35,303 | ₩34,981 | ₩35,161 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,297 | ₩35,303 | ₩34,297 | ₩35,091 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,719 | ₩35,732 | ₩35,558 | ₩35,679 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,652 | ₩35,652 | ₩35,411 | ₩35,531 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,437 | ₩35,518 | ₩35,384 | ₩35,518 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,537 | ₩36,537 | ₩35,102 | ₩35,250 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,525 | ₩35,075 | ₩34,525 | ₩34,920 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,874 | ₩34,874 | ₩34,592 | ₩34,767 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,840 | ₩35,840 | ₩34,874 | ₩34,995 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,625 | ₩35,625 | ₩34,780 | ₩35,043 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,874 | ₩34,941 | ₩34,405 | ₩34,697 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,794 | ₩34,834 | ₩34,431 | ₩34,508 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,217 | ₩35,867 | ₩34,217 | ₩34,610 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,472 | ₩34,659 | ₩34,431 | ₩34,498 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,485 | ₩34,579 | ₩34,485 | ₩34,494 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,780 | ₩34,780 | ₩34,056 | ₩34,056 | -2.08% | 3.5만 |
|---|