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 | ₩39,088 | ₩39,155 | ₩38,940 | ₩39,061 | -0.07% | 7.6만 |
| 2026.10.08 | ₩39,061 | ₩39,061 | ₩38,820 | ₩38,900 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,208 | ₩39,208 | ₩38,699 | ₩39,034 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,141 | ₩39,222 | ₩38,999 | ₩39,128 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,807 | ₩39,007 | ₩38,766 | ₩38,873 | +0.17% | 7.8만 |
| 2026.10.02 | ₩38,940 | ₩38,958 | ₩38,699 | ₩38,793 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,552 | ₩38,659 | ₩38,244 | ₩38,646 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,807 | ₩38,807 | ₩38,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,472 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,699 | ₩38,940 | ₩38,445 | ₩38,619 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩39,115 | ₩39,115 | ₩38,820 | ₩38,900 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,302 | ₩39,329 | ₩39,069 | ₩39,222 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩39,034 | ₩39,181 | ₩38,887 | ₩39,048 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,382 | ₩39,382 | ₩39,073 | ₩39,128 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,382 | ₩39,423 | ₩39,273 | ₩39,342 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩39,034 | ₩39,423 | ₩38,981 | ₩39,302 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,820 | ₩38,820 | ₩38,499 | ₩38,726 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,807 | ₩38,833 | ₩38,552 | ₩38,686 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,499 | ₩38,619 | ₩37,990 | ₩38,231 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,324 | ₩38,512 | ₩38,244 | ₩38,391 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,632 | ₩38,632 | ₩38,231 | ₩38,432 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,539 | ₩38,807 | ₩38,539 | ₩38,699 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,258 | ₩38,445 | ₩38,258 | ₩38,378 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,646 | ₩38,646 | ₩38,432 | ₩38,552 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,499 | ₩38,632 | ₩38,428 | ₩38,539 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,686 | ₩38,713 | ₩38,472 | ₩38,592 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,445 | ₩38,646 | ₩38,311 | ₩38,579 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩38,110 | ₩38,298 | ₩38,097 | ₩38,217 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,150 | ₩38,279 | ₩38,016 | ₩38,070 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,365 | ₩38,365 | ₩38,204 | ₩38,271 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,632 | ₩38,632 | ₩38,324 | ₩38,324 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,631 | ₩38,686 | ₩38,535 | ₩38,619 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,606 | ₩38,632 | ₩38,485 | ₩38,499 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,579 | ₩38,579 | ₩38,378 | ₩38,485 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,351 | ₩38,351 | ₩38,177 | ₩38,244 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,324 | ₩38,478 | ₩38,298 | ₩38,365 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩38,110 | ₩38,378 | ₩38,110 | ₩38,177 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,726 | ₩38,726 | ₩38,365 | ₩38,391 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,753 | ₩38,753 | ₩38,432 | ₩38,432 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩39,073 | ₩39,073 | ₩38,766 | ₩38,766 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩39,048 | ₩39,048 | ₩38,845 | ₩38,880 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,525 | ₩38,940 | ₩38,525 | ₩38,793 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,914 | ₩38,914 | ₩38,552 | ₩38,552 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,365 | ₩38,726 | ₩38,365 | ₩38,553 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,472 | ₩38,606 | ₩38,418 | ₩38,432 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,445 | ₩38,539 | ₩38,391 | ₩38,418 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,873 | ₩38,873 | ₩38,405 | ₩38,405 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,679 | ₩38,679 | ₩38,485 | ₩38,485 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,271 | ₩38,646 | ₩38,177 | ₩38,592 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,554 | ₩37,943 | ₩37,528 | ₩37,856 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,611 | ₩37,682 | ₩37,253 | ₩37,481 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,862 | ₩37,601 | ₩36,862 | ₩37,253 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,320 | ₩37,374 | ₩36,718 | ₩36,718 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,534 | ₩37,588 | ₩37,226 | ₩37,387 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,789 | ₩37,789 | ₩37,407 | ₩37,575 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,521 | ₩37,829 | ₩37,521 | ₩37,548 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,749 | ₩37,802 | ₩37,508 | ₩37,601 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,655 | ₩38,070 | ₩37,655 | ₩37,909 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,735 | ₩37,950 | ₩37,682 | ₩37,869 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,603 | ₩37,655 | ₩37,374 | ₩37,374 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,347 | ₩37,615 | ₩37,052 | ₩37,360 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩37,936 | ₩37,936 | ₩37,548 | ₩37,628 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,164 | ₩38,177 | ₩37,896 | ₩37,990 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩38,057 | ₩38,083 | ₩37,963 | ₩37,976 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩38,057 | ₩38,057 | ₩37,749 | ₩37,749 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,876 | ₩38,030 | ₩37,842 | ₩38,016 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,454 | ₩37,869 | ₩37,454 | ₩37,802 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,467 | ₩37,534 | ₩37,280 | ₩37,494 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,628 | ₩37,628 | ₩37,387 | ₩37,481 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,280 | ₩37,648 | ₩37,280 | ₩37,534 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,387 | ₩37,494 | ₩37,079 | ₩37,213 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,213 | ₩37,414 | ₩37,093 | ₩37,245 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,334 | ₩37,454 | ₩37,126 | ₩37,293 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩37,066 | ₩37,240 | ₩36,798 | ₩37,093 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩37,093 | ₩37,267 | ₩36,972 | ₩37,052 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,467 | ₩37,467 | ₩37,079 | ₩37,133 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩37,066 | ₩37,362 | ₩37,052 | ₩37,146 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,360 | ₩37,360 | ₩37,066 | ₩37,186 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,360 | ₩37,642 | ₩37,360 | ₩37,414 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,749 | ₩37,749 | ₩37,467 | ₩37,521 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,802 | ₩37,802 | ₩37,287 | ₩37,293 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,762 | ₩37,883 | ₩37,694 | ₩37,695 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,735 | ₩37,923 | ₩37,715 | ₩37,775 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩37,079 | ₩37,307 | ₩37,079 | ₩37,240 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,718 | ₩37,106 | ₩36,570 | ₩37,066 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩37,052 | ₩37,052 | ₩36,517 | ₩36,517 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,280 | ₩37,427 | ₩36,557 | ₩37,093 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,401 | ₩37,454 | ₩37,226 | ₩37,226 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,869 | ₩37,869 | ₩37,079 | ₩37,079 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,775 | ₩37,963 | ₩37,668 | ₩37,896 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩38,077 | ₩38,083 | ₩37,762 | ₩37,762 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩37,936 | ₩37,963 | ₩37,746 | ₩37,896 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,762 | ₩37,883 | ₩37,675 | ₩37,802 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,735 | ₩37,735 | ₩37,588 | ₩37,722 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,521 | ₩37,655 | ₩37,414 | ₩37,588 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,869 | ₩37,869 | ₩37,695 | ₩37,842 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,556 | ₩39,556 | ₩37,707 | ₩37,816 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩39,061 | ₩39,061 | ₩37,441 | ₩37,481 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,133 | ₩37,387 | ₩37,102 | ₩37,307 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩37,012 | ₩37,226 | ₩37,012 | ₩37,213 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩37,039 | ₩37,039 | ₩36,785 | ₩36,918 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,267 | ₩37,267 | ₩36,898 | ₩37,035 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,159 | ₩37,186 | ₩36,985 | ₩37,012 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,360 | ₩37,421 | ₩37,293 | ₩37,401 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩37,039 | ₩37,319 | ₩37,031 | ₩37,236 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩38,981 | ₩38,981 | ₩36,845 | ₩37,055 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩37,052 | ₩37,119 | ₩37,012 | ₩37,052 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,865 | ₩36,999 | ₩36,865 | ₩36,959 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,320 | ₩37,320 | ₩36,548 | ₩36,548 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,651 | ₩36,785 | ₩36,624 | ₩36,781 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,329 | ₩36,423 | ₩36,282 | ₩36,356 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,490 | ₩36,490 | ₩36,122 | ₩36,122 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,269 | ₩36,436 | ₩36,269 | ₩36,282 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,807 | ₩36,222 | ₩35,807 | ₩36,154 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,887 | ₩35,914 | ₩35,707 | ₩35,914 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,142 | ₩36,209 | ₩36,075 | ₩36,139 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,610 | ₩36,610 | ₩36,213 | ₩36,227 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,155 | ₩36,289 | ₩36,008 | ₩36,258 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,128 | ₩36,142 | ₩35,901 | ₩35,988 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩36,102 | ₩36,128 | ₩35,954 | ₩36,128 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩35,981 | ₩36,035 | ₩35,753 | ₩35,767 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩36,048 | ₩36,061 | ₩35,941 | ₩36,008 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩36,008 | ₩36,088 | ₩35,847 | ₩36,061 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,686 | ₩36,035 | ₩35,532 | ₩36,035 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,526 | ₩35,620 | ₩35,365 | ₩35,593 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,142 | ₩36,142 | ₩35,158 | ₩35,486 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,883 | ₩35,124 | ₩34,816 | ₩35,124 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,231 | ₩35,231 | ₩34,820 | ₩34,923 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,829 | ₩35,071 | ₩34,749 | ₩35,071 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,883 | ₩34,910 | ₩34,669 | ₩34,870 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩33,986 | ₩34,120 | ₩33,745 | ₩34,120 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩34,039 | ₩34,059 | ₩33,863 | ₩34,039 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,664 | ₩33,892 | ₩33,410 | ₩33,892 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,664 | ₩33,919 | ₩33,664 | ₩33,772 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩32,995 | ₩33,584 | ₩32,928 | ₩33,551 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,700 | ₩32,941 | ₩32,453 | ₩32,861 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,437 | ₩33,437 | ₩32,955 | ₩33,008 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,571 | ₩33,919 | ₩33,410 | ₩33,423 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩34,026 | ₩34,147 | ₩33,932 | ₩34,026 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩33,986 | ₩33,986 | ₩33,644 | ₩33,701 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩34,026 | ₩34,224 | ₩33,879 | ₩34,213 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩34,039 | ₩34,039 | ₩33,397 | ₩33,557 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,772 | ₩34,106 | ₩33,758 | ₩33,986 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,455 | ₩34,455 | ₩33,999 | ₩34,093 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩36,088 | ₩36,088 | ₩34,361 | ₩34,481 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,267 | ₩34,388 | ₩34,173 | ₩34,187 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,455 | ₩34,455 | ₩33,932 | ₩33,986 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,441 | ₩34,441 | ₩34,160 | ₩34,213 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,776 | ₩34,776 | ₩34,388 | ₩34,575 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,763 | ₩34,963 | ₩34,682 | ₩34,682 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,307 | ₩34,789 | ₩34,046 | ₩34,722 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,260 | ₩34,562 | ₩34,260 | ₩34,414 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,870 | ₩34,870 | ₩34,455 | ₩34,789 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,749 | ₩34,963 | ₩34,669 | ₩34,896 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,749 | ₩34,749 | ₩34,187 | ₩34,588 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,285 | ₩35,285 | ₩34,629 | ₩34,829 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,870 | ₩34,870 | ₩34,615 | ₩34,749 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,124 | ₩35,124 | ₩34,789 | ₩34,963 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,178 | ₩35,352 | ₩35,178 | ₩35,231 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩35,044 | ₩35,071 | ₩34,638 | ₩35,044 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,459 | ₩35,459 | ₩34,669 | ₩34,736 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,298 | ₩35,365 | ₩35,017 | ₩35,204 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩35,004 | ₩35,004 | ₩34,829 | ₩34,977 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,285 | ₩35,285 | ₩34,829 | ₩35,097 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,816 | ₩34,896 | ₩34,582 | ₩34,829 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,870 | ₩35,071 | ₩34,816 | ₩34,856 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,744 | ₩36,744 | ₩34,753 | ₩34,803 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩36,972 | ₩36,972 | ₩35,285 | ₩35,378 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,552 | ₩38,552 | ₩35,539 | ₩35,553 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,267 | ₩37,267 | ₩35,392 | ₩35,620 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩35,071 | ₩35,499 | ₩35,071 | ₩35,486 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,883 | ₩35,044 | ₩34,803 | ₩34,856 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,352 | ₩35,352 | ₩34,870 | ₩35,057 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,686 | ₩35,767 | ₩35,352 | ₩35,553 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,620 | ₩35,914 | ₩35,620 | ₩35,807 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,680 | ₩35,723 | ₩35,472 | ₩35,606 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,553 | ₩35,820 | ₩35,512 | ₩35,820 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩35,941 | ₩36,262 | ₩35,941 | ₩36,262 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,713 | ₩35,994 | ₩35,713 | ₩35,981 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,794 | ₩35,914 | ₩35,727 | ₩35,820 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,620 | ₩35,673 | ₩35,553 | ₩35,660 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,512 | ₩35,713 | ₩35,445 | ₩35,618 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,298 | ₩35,459 | ₩35,178 | ₩35,298 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,486 | ₩35,486 | ₩35,030 | ₩35,057 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,553 | ₩35,700 | ₩35,553 | ₩35,646 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,686 | ₩35,807 | ₩35,620 | ₩35,660 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,854 | ₩35,854 | ₩35,312 | ₩35,526 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,820 | ₩35,820 | ₩35,660 | ₩35,753 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,606 | ₩35,780 | ₩35,606 | ₩35,780 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,512 | ₩35,686 | ₩35,512 | ₩35,633 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,553 | ₩35,553 | ₩35,378 | ₩35,472 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,673 | ₩35,753 | ₩35,526 | ₩35,566 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,660 | ₩35,968 | ₩35,575 | ₩35,887 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,713 | ₩35,727 | ₩35,543 | ₩35,673 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,459 | ₩35,539 | ₩35,365 | ₩35,526 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,486 | ₩35,553 | ₩35,231 | ₩35,231 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,566 | ₩35,606 | ₩35,492 | ₩35,579 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,847 | ₩35,847 | ₩35,579 | ₩35,757 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,861 | ₩35,901 | ₩35,820 | ₩35,834 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,693 | ₩35,887 | ₩35,693 | ₩35,834 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,660 | ₩35,740 | ₩35,553 | ₩35,606 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,539 | ₩35,593 | ₩35,338 | ₩35,526 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,794 | ₩35,794 | ₩35,258 | ₩35,419 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩35,071 | ₩35,124 | ₩35,030 | ₩35,044 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,151 | ₩35,151 | ₩34,736 | ₩34,789 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,164 | ₩35,164 | ₩34,950 | ₩35,071 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,486 | ₩35,486 | ₩35,071 | ₩35,115 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩36,021 | ₩36,021 | ₩35,231 | ₩35,285 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,459 | ₩35,780 | ₩35,378 | ₩35,756 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,432 | ₩35,660 | ₩35,378 | ₩35,593 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,399 | ₩35,486 | ₩35,298 | ₩35,309 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,392 | ₩35,432 | ₩35,273 | ₩35,273 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,686 | ₩35,686 | ₩35,285 | ₩35,472 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,753 | ₩35,753 | ₩35,271 | ₩35,425 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,191 | ₩35,620 | ₩35,151 | ₩35,330 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩34,950 | ₩35,352 | ₩34,950 | ₩35,223 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,231 | ₩35,486 | ₩35,164 | ₩35,245 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,178 | ₩35,660 | ₩35,178 | ₩35,660 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,459 | ₩35,620 | ₩35,285 | ₩35,579 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩35,030 | ₩35,338 | ₩34,883 | ₩35,325 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,528 | ₩34,963 | ₩34,528 | ₩34,950 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩34,108 | ₩34,629 | ₩34,039 | ₩34,388 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩35,052 | ₩35,084 | ₩34,147 | ₩34,147 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,481 | ₩34,669 | ₩34,455 | ₩34,515 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,669 | ₩34,669 | ₩34,231 | ₩34,508 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,756 | ₩34,870 | ₩34,756 | ₩34,776 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,749 | ₩35,124 | ₩34,602 | ₩34,813 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,312 | ₩35,312 | ₩34,843 | ₩34,923 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,620 | ₩35,620 | ₩35,325 | ₩35,405 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,312 | ₩35,312 | ₩35,017 | ₩35,231 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩35,044 | ₩35,941 | ₩34,883 | ₩35,941 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,200 | ₩34,977 | ₩34,200 | ₩34,803 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,187 | ₩34,870 | ₩34,187 | ₩34,709 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,856 | ₩35,030 | ₩34,829 | ₩34,923 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,258 | ₩35,258 | ₩34,749 | ₩34,768 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,593 | ₩35,593 | ₩34,950 | ₩34,990 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,151 | ₩35,245 | ₩34,923 | ₩35,103 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,240 | ₩35,245 | ₩34,240 | ₩35,033 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,660 | ₩35,673 | ₩35,499 | ₩35,620 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,593 | ₩35,593 | ₩35,352 | ₩35,472 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,378 | ₩35,459 | ₩35,325 | ₩35,459 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,477 | ₩36,477 | ₩35,044 | ₩35,191 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,468 | ₩35,017 | ₩34,468 | ₩34,862 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,816 | ₩34,816 | ₩34,535 | ₩34,709 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,780 | ₩35,780 | ₩34,816 | ₩34,937 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,566 | ₩35,566 | ₩34,722 | ₩34,985 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,816 | ₩34,883 | ₩34,347 | ₩34,639 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,736 | ₩34,776 | ₩34,374 | ₩34,451 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,160 | ₩35,807 | ₩34,160 | ₩34,552 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,414 | ₩34,602 | ₩34,374 | ₩34,441 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,428 | ₩34,521 | ₩34,428 | ₩34,437 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,722 | ₩34,722 | ₩33,999 | ₩33,999 | -2.08% | 3.5만 |
|---|