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 | ₩39,075 | ₩39,142 | ₩38,928 | ₩39,048 | -0.07% | 7.6만 |
| 2026.10.08 | ₩39,048 | ₩39,048 | ₩38,807 | ₩38,887 | -0.41% | 7.2만 |
| 2026.10.07 | ₩39,195 | ₩39,195 | ₩38,687 | ₩39,021 | -0.44% | 12.9만 |
| 2026.10.06 | ₩39,128 | ₩39,209 | ₩38,987 | ₩39,115 | -0.03% | 6.7만 |
| 2026.10.05 | ₩38,794 | ₩38,995 | ₩38,754 | ₩38,861 | +0.17% | 7.8만 |
| 2026.10.02 | ₩38,928 | ₩38,945 | ₩38,687 | ₩38,780 | -0.38% | 12.2만 |
| 2026.10.01 | ₩38,539 | ₩38,647 | ₩38,232 | ₩38,633 | +0.24% | 13.9만 |
| 2026.09.30 | ₩38,794 | ₩38,794 | ₩38,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,459 |
| -0.86% |
| 6.9만 |
| 2026.09.29 | ₩38,687 | ₩38,928 | ₩38,432 | ₩38,606 | -0.21% | 9.7만 |
|---|
| 2026.09.28 | ₩39,102 | ₩39,102 | ₩38,807 | ₩38,887 | -0.55% | 6.6만 |
|---|
| 2026.09.25 | ₩39,289 | ₩39,316 | ₩39,056 | ₩39,209 | -0.20% | 9.9만 |
|---|
| 2026.09.24 | ₩39,021 | ₩39,169 | ₩38,874 | ₩39,035 | +0.03% | 5.7만 |
|---|
| 2026.09.23 | ₩39,369 | ₩39,369 | ₩39,060 | ₩39,115 | -0.65% | 6.5만 |
|---|
| 2026.09.22 | ₩39,369 | ₩39,410 | ₩39,260 | ₩39,329 | -0.10% | 5.3만 |
|---|
| 2026.09.21 | ₩39,021 | ₩39,410 | ₩38,968 | ₩39,289 | +0.69% | 5.4만 |
|---|
| 2026.09.18 | ₩38,807 | ₩38,807 | ₩38,486 | ₩38,713 | -0.24% | 5.6만 |
|---|
| 2026.09.17 | ₩38,794 | ₩38,821 | ₩38,539 | ₩38,673 | -0.31% | 8.1만 |
|---|
| 2026.09.16 | ₩38,486 | ₩38,606 | ₩37,977 | ₩38,218 | -0.70% | 8.6만 |
|---|
| 2026.09.15 | ₩38,312 | ₩38,499 | ₩38,232 | ₩38,379 | +0.17% | 5.4만 |
|---|
| 2026.09.14 | ₩38,620 | ₩38,620 | ₩38,218 | ₩38,419 | -0.52% | 4만 |
|---|
| 2026.09.11 | ₩38,526 | ₩38,794 | ₩38,526 | ₩38,687 | +0.42% | 4.4만 |
|---|
| 2026.09.10 | ₩38,245 | ₩38,432 | ₩38,245 | ₩38,365 | +0.32% | 5만 |
|---|
| 2026.09.09 | ₩38,633 | ₩38,633 | ₩38,419 | ₩38,539 | -0.24% | 5.9만 |
|---|
| 2026.09.08 | ₩38,486 | ₩38,620 | ₩38,415 | ₩38,526 | +0.10% | 6.4만 |
|---|
| 2026.09.04 | ₩38,673 | ₩38,700 | ₩38,459 | ₩38,580 | -0.24% | 7.2만 |
|---|
| 2026.09.03 | ₩38,432 | ₩38,633 | ₩38,298 | ₩38,566 | +0.35% | 8.4만 |
|---|
| 2026.09.02 | ₩38,098 | ₩38,285 | ₩38,084 | ₩38,205 | +0.28% | 3.3만 |
|---|
| 2026.09.01 | ₩38,138 | ₩38,266 | ₩38,004 | ₩38,058 | -0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩38,352 | ₩38,352 | ₩38,191 | ₩38,258 | -0.24% | 5.8만 |
|---|
| 2026.08.28 | ₩38,620 | ₩38,620 | ₩38,312 | ₩38,312 | -0.80% | 14.3만 |
|---|
| 2026.08.27 | ₩38,618 | ₩38,673 | ₩38,522 | ₩38,606 | -0.03% | 3.2만 |
|---|
| 2026.08.26 | ₩38,593 | ₩38,620 | ₩38,473 | ₩38,486 | -0.28% | 6.1만 |
|---|
| 2026.08.25 | ₩38,566 | ₩38,566 | ₩38,365 | ₩38,473 | -0.24% | 3.2만 |
|---|
| 2026.08.24 | ₩38,339 | ₩38,339 | ₩38,165 | ₩38,232 | -0.28% | 17.4만 |
|---|
| 2026.08.21 | ₩38,312 | ₩38,466 | ₩38,285 | ₩38,352 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩38,098 | ₩38,365 | ₩38,098 | ₩38,165 | +0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩38,713 | ₩38,713 | ₩38,352 | ₩38,379 | -0.86% | 5.8만 |
|---|
| 2026.08.18 | ₩38,740 | ₩38,740 | ₩38,419 | ₩38,419 | -0.83% | 4.4만 |
|---|
| 2026.08.17 | ₩39,060 | ₩39,060 | ₩38,754 | ₩38,754 | -0.78% | 4.6만 |
|---|
| 2026.08.14 | ₩39,035 | ₩39,035 | ₩38,833 | ₩38,867 | -0.43% | 4.1만 |
|---|
| 2026.08.13 | ₩38,513 | ₩38,928 | ₩38,513 | ₩38,780 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩38,901 | ₩38,901 | ₩38,539 | ₩38,539 | -0.93% | 4만 |
|---|
| 2026.08.11 | ₩38,352 | ₩38,713 | ₩38,352 | ₩38,541 | +0.49% | 5.9만 |
|---|
| 2026.08.10 | ₩38,459 | ₩38,593 | ₩38,406 | ₩38,419 | -0.10% | 5.6만 |
|---|
| 2026.08.07 | ₩38,432 | ₩38,526 | ₩38,379 | ₩38,406 | -0.07% | 2.4만 |
|---|
| 2026.08.06 | ₩38,861 | ₩38,861 | ₩38,392 | ₩38,392 | -1.21% | 4.6만 |
|---|
| 2026.08.05 | ₩38,667 | ₩38,667 | ₩38,473 | ₩38,473 | -0.50% | 3.5만 |
|---|
| 2026.08.04 | ₩38,258 | ₩38,633 | ₩38,165 | ₩38,580 | +0.84% | 4만 |
|---|
| 2026.08.03 | ₩37,542 | ₩37,930 | ₩37,515 | ₩37,843 | +0.80% | 2.1만 |
|---|
| 2026.07.31 | ₩37,598 | ₩37,669 | ₩37,241 | ₩37,469 | -0.35% | 2.3만 |
|---|
| 2026.07.30 | ₩36,850 | ₩37,589 | ₩36,850 | ₩37,241 | +1.06% | 3.4만 |
|---|
| 2026.07.29 | ₩37,308 | ₩37,361 | ₩36,706 | ₩36,706 | -1.61% | 4.2만 |
|---|
| 2026.07.28 | ₩37,522 | ₩37,576 | ₩37,214 | ₩37,375 | -0.39% | 4.3만 |
|---|
| 2026.07.27 | ₩37,776 | ₩37,776 | ₩37,395 | ₩37,562 | -0.57% | 2.3만 |
|---|
| 2026.07.24 | ₩37,509 | ₩37,817 | ₩37,509 | ₩37,535 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩37,736 | ₩37,790 | ₩37,495 | ₩37,589 | -0.39% | 5.7만 |
|---|
| 2026.07.22 | ₩37,643 | ₩38,058 | ₩37,643 | ₩37,897 | +0.68% | 7.3만 |
|---|
| 2026.07.21 | ₩37,723 | ₩37,937 | ₩37,669 | ₩37,857 | +0.35% | 2.8만 |
|---|
| 2026.07.20 | ₩37,590 | ₩37,643 | ₩37,361 | ₩37,361 | -0.61% | 3.8만 |
|---|
| 2026.07.17 | ₩37,335 | ₩37,602 | ₩37,040 | ₩37,348 | +0.04% | 2.4만 |
|---|
| 2026.07.16 | ₩37,924 | ₩37,924 | ₩37,535 | ₩37,616 | -0.81% | 2.3만 |
|---|
| 2026.07.15 | ₩38,151 | ₩38,165 | ₩37,884 | ₩37,977 | -0.46% | 4만 |
|---|
| 2026.07.14 | ₩38,044 | ₩38,071 | ₩37,950 | ₩37,964 | -0.21% | 2.5만 |
|---|
| 2026.07.13 | ₩38,044 | ₩38,044 | ₩37,736 | ₩37,736 | -0.81% | 2.9만 |
|---|
| 2026.07.10 | ₩37,863 | ₩38,017 | ₩37,830 | ₩38,004 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩37,442 | ₩37,857 | ₩37,442 | ₩37,790 | +0.93% | 3.4만 |
|---|
| 2026.07.08 | ₩37,455 | ₩37,522 | ₩37,268 | ₩37,482 | +0.07% | 11.6만 |
|---|
| 2026.07.07 | ₩37,616 | ₩37,616 | ₩37,375 | ₩37,469 | -0.39% | 1.1만 |
|---|
| 2026.07.06 | ₩37,268 | ₩37,636 | ₩37,268 | ₩37,522 | +0.68% | 3.6만 |
|---|
| 2026.07.02 | ₩37,375 | ₩37,482 | ₩37,067 | ₩37,201 | -0.47% | 2.3만 |
|---|
| 2026.07.01 | ₩37,201 | ₩37,402 | ₩37,080 | ₩37,233 | +0.09% | 4.8만 |
|---|
| 2026.06.30 | ₩37,321 | ₩37,442 | ₩37,114 | ₩37,281 | -0.11% | 4.8만 |
|---|
| 2026.06.29 | ₩37,054 | ₩37,228 | ₩36,786 | ₩37,080 | +0.07% | 2.9만 |
|---|
| 2026.06.26 | ₩37,080 | ₩37,254 | ₩36,960 | ₩37,040 | -0.11% | 2.8만 |
|---|
| 2026.06.25 | ₩37,455 | ₩37,455 | ₩37,067 | ₩37,120 | -0.89% | 3.6만 |
|---|
| 2026.06.24 | ₩37,054 | ₩37,349 | ₩37,040 | ₩37,134 | +0.22% | 5만 |
|---|
| 2026.06.23 | ₩37,348 | ₩37,348 | ₩37,054 | ₩37,174 | -0.47% | 4만 |
|---|
| 2026.06.22 | ₩37,348 | ₩37,629 | ₩37,348 | ₩37,402 | +0.14% | 2.4만 |
|---|
| 2026.06.18 | ₩37,736 | ₩37,736 | ₩37,455 | ₩37,509 | -0.60% | 2.2만 |
|---|
| 2026.06.17 | ₩37,790 | ₩37,790 | ₩37,274 | ₩37,281 | -1.35% | 6.3만 |
|---|
| 2026.06.16 | ₩37,750 | ₩37,870 | ₩37,681 | ₩37,683 | -0.18% | 28.1만 |
|---|
| 2026.06.15 | ₩37,723 | ₩37,910 | ₩37,703 | ₩37,763 | +0.11% | 20.4만 |
|---|
| 2026.06.12 | ₩37,067 | ₩37,295 | ₩37,067 | ₩37,228 | +0.43% | 2.8만 |
|---|
| 2026.06.11 | ₩36,706 | ₩37,094 | ₩36,558 | ₩37,054 | +0.95% | 2.8만 |
|---|
| 2026.06.10 | ₩37,040 | ₩37,040 | ₩36,505 | ₩36,505 | -1.45% | 2.7만 |
|---|
| 2026.06.09 | ₩37,268 | ₩37,415 | ₩36,545 | ₩37,080 | -0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩37,388 | ₩37,442 | ₩37,214 | ₩37,214 | -0.47% | 3.9만 |
|---|
| 2026.06.05 | ₩37,857 | ₩37,857 | ₩37,067 | ₩37,067 | -2.09% | 13.4만 |
|---|
| 2026.06.04 | ₩37,763 | ₩37,950 | ₩37,656 | ₩37,884 | +0.32% | 3만 |
|---|
| 2026.06.03 | ₩38,064 | ₩38,071 | ₩37,750 | ₩37,750 | -0.83% | 4.2만 |
|---|
| 2026.06.02 | ₩37,924 | ₩37,950 | ₩37,734 | ₩37,884 | -0.11% | 3.4만 |
|---|
| 2026.06.01 | ₩37,750 | ₩37,870 | ₩37,663 | ₩37,790 | +0.11% | 4.2만 |
|---|
| 2026.05.29 | ₩37,723 | ₩37,723 | ₩37,576 | ₩37,709 | -0.04% | 3.1만 |
|---|
| 2026.05.28 | ₩37,509 | ₩37,643 | ₩37,402 | ₩37,576 | +0.18% | 2.6만 |
|---|
| 2026.05.27 | ₩37,857 | ₩37,857 | ₩37,683 | ₩37,830 | -0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩39,543 | ₩39,543 | ₩37,695 | ₩37,803 | -4.40% | 3.1만 |
|---|
| 2026.05.22 | ₩39,048 | ₩39,048 | ₩37,428 | ₩37,469 | -4.05% | 3.1만 |
|---|
| 2026.05.21 | ₩37,120 | ₩37,375 | ₩37,090 | ₩37,295 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩37,000 | ₩37,214 | ₩37,000 | ₩37,201 | +0.54% | 4만 |
|---|
| 2026.05.19 | ₩37,027 | ₩37,027 | ₩36,772 | ₩36,906 | -0.33% | 4.9만 |
|---|
| 2026.05.18 | ₩37,254 | ₩37,254 | ₩36,886 | ₩37,023 | -0.62% | 2.7만 |
|---|
| 2026.05.15 | ₩37,147 | ₩37,174 | ₩36,973 | ₩37,000 | -0.40% | 2.8만 |
|---|
| 2026.05.14 | ₩37,348 | ₩37,408 | ₩37,281 | ₩37,388 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩37,027 | ₩37,307 | ₩37,019 | ₩37,224 | +0.53% | 1.7만 |
|---|
| 2026.05.12 | ₩38,968 | ₩38,968 | ₩36,833 | ₩37,043 | -4.94% | 3.8만 |
|---|
| 2026.05.11 | ₩37,040 | ₩37,107 | ₩37,000 | ₩37,040 | 0.00% | 4.3만 |
|---|
| 2026.05.08 | ₩36,853 | ₩36,987 | ₩36,853 | ₩36,946 | +0.25% | 2.9만 |
|---|
| 2026.05.07 | ₩37,308 | ₩37,308 | ₩36,536 | ₩36,536 | -2.07% | 2.7만 |
|---|
| 2026.05.06 | ₩36,639 | ₩36,772 | ₩36,612 | ₩36,768 | +0.35% | 1.6만 |
|---|
| 2026.05.05 | ₩36,317 | ₩36,411 | ₩36,270 | ₩36,344 | +0.07% | 3만 |
|---|
| 2026.05.04 | ₩36,478 | ₩36,478 | ₩36,110 | ₩36,110 | -1.01% | 3만 |
|---|
| 2026.05.01 | ₩36,257 | ₩36,424 | ₩36,257 | ₩36,270 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩35,795 | ₩36,210 | ₩35,795 | ₩36,142 | +0.97% | 4.6만 |
|---|
| 2026.04.29 | ₩35,876 | ₩35,902 | ₩35,695 | ₩35,902 | +0.07% | 2.1만 |
|---|
| 2026.04.28 | ₩36,130 | ₩36,197 | ₩36,063 | ₩36,127 | -0.01% | 2.9만 |
|---|
| 2026.04.27 | ₩36,598 | ₩36,598 | ₩36,201 | ₩36,216 | -1.05% | 6만 |
|---|
| 2026.04.24 | ₩36,143 | ₩36,277 | ₩35,996 | ₩36,246 | +0.29% | 4만 |
|---|
| 2026.04.23 | ₩36,117 | ₩36,130 | ₩35,889 | ₩35,976 | -0.39% | 3만 |
|---|
| 2026.04.22 | ₩36,090 | ₩36,117 | ₩35,942 | ₩36,117 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩35,969 | ₩36,023 | ₩35,742 | ₩35,755 | -0.60% | 3만 |
|---|
| 2026.04.20 | ₩36,036 | ₩36,050 | ₩35,929 | ₩35,996 | -0.11% | 6.5만 |
|---|
| 2026.04.17 | ₩35,996 | ₩36,076 | ₩35,835 | ₩36,050 | +0.15% | 8.9천 |
|---|
| 2026.04.16 | ₩35,675 | ₩36,023 | ₩35,521 | ₩36,023 | +0.98% | 2.8만 |
|---|
| 2026.04.15 | ₩35,514 | ₩35,608 | ₩35,353 | ₩35,581 | +0.19% | 8천 |
|---|
| 2026.04.14 | ₩36,130 | ₩36,130 | ₩35,146 | ₩35,474 | -1.82% | 1.3만 |
|---|
| 2026.04.13 | ₩34,872 | ₩35,113 | ₩34,805 | ₩35,113 | +0.69% | 1.2만 |
|---|
| 2026.04.10 | ₩35,220 | ₩35,220 | ₩34,809 | ₩34,912 | -0.87% | 6만 |
|---|
| 2026.04.09 | ₩34,818 | ₩35,059 | ₩34,738 | ₩35,059 | +0.69% | 2.2만 |
|---|
| 2026.04.08 | ₩34,872 | ₩34,898 | ₩34,657 | ₩34,858 | -0.04% | 1.5만 |
|---|
| 2026.04.07 | ₩33,975 | ₩34,109 | ₩33,734 | ₩34,109 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩34,028 | ₩34,048 | ₩33,852 | ₩34,028 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩33,653 | ₩33,881 | ₩33,399 | ₩33,881 | +0.68% | 5.2만 |
|---|
| 2026.04.01 | ₩33,653 | ₩33,908 | ₩33,653 | ₩33,760 | +0.32% | 3.1만 |
|---|
| 2026.03.31 | ₩32,984 | ₩33,573 | ₩32,917 | ₩33,540 | +1.68% | 5만 |
|---|
| 2026.03.30 | ₩32,690 | ₩32,931 | ₩32,442 | ₩32,850 | +0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩33,426 | ₩33,426 | ₩32,944 | ₩32,997 | -1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩33,560 | ₩33,908 | ₩33,399 | ₩33,412 | -0.44% | 9만 |
|---|
| 2026.03.25 | ₩34,015 | ₩34,135 | ₩33,921 | ₩34,015 | 0.00% | 3.8만 |
|---|
| 2026.03.24 | ₩33,975 | ₩33,975 | ₩33,633 | ₩33,690 | -0.84% | 12.6만 |
|---|
| 2026.03.23 | ₩34,015 | ₩34,213 | ₩33,868 | ₩34,202 | +0.55% | 10.7만 |
|---|
| 2026.03.20 | ₩34,028 | ₩34,028 | ₩33,386 | ₩33,546 | -1.42% | 11.1만 |
|---|
| 2026.03.19 | ₩33,760 | ₩34,095 | ₩33,747 | ₩33,975 | +0.63% | 3.2만 |
|---|
| 2026.03.18 | ₩34,443 | ₩34,443 | ₩33,988 | ₩34,082 | -1.05% | 4.1만 |
|---|
| 2026.03.17 | ₩36,076 | ₩36,076 | ₩34,350 | ₩34,470 | -4.45% | 6만 |
|---|
| 2026.03.16 | ₩34,256 | ₩34,376 | ₩34,162 | ₩34,175 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩34,443 | ₩34,443 | ₩33,921 | ₩33,975 | -1.36% | 1.5만 |
|---|
| 2026.03.12 | ₩34,430 | ₩34,430 | ₩34,149 | ₩34,202 | -0.66% | 2.2만 |
|---|
| 2026.03.11 | ₩34,764 | ₩34,764 | ₩34,376 | ₩34,564 | -0.58% | 3.1만 |
|---|
| 2026.03.10 | ₩34,751 | ₩34,952 | ₩34,671 | ₩34,671 | -0.23% | 3만 |
|---|
| 2026.03.09 | ₩34,296 | ₩34,778 | ₩34,035 | ₩34,711 | +1.21% | 3.2만 |
|---|
| 2026.03.06 | ₩34,249 | ₩34,550 | ₩34,249 | ₩34,403 | +0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩34,858 | ₩34,858 | ₩34,443 | ₩34,778 | -0.23% | 2.9만 |
|---|
| 2026.03.04 | ₩34,738 | ₩34,952 | ₩34,657 | ₩34,885 | +0.42% | 11.3만 |
|---|
| 2026.03.03 | ₩34,738 | ₩34,738 | ₩34,175 | ₩34,577 | -0.46% | 1.6만 |
|---|
| 2026.03.02 | ₩35,273 | ₩35,273 | ₩34,617 | ₩34,818 | -1.29% | 8만 |
|---|
| 2026.02.27 | ₩34,858 | ₩34,858 | ₩34,604 | ₩34,738 | -0.35% | 3.9만 |
|---|
| 2026.02.26 | ₩35,113 | ₩35,113 | ₩34,778 | ₩34,952 | -0.46% | 2.6만 |
|---|
| 2026.02.25 | ₩35,166 | ₩35,340 | ₩35,166 | ₩35,220 | +0.15% | 3.7만 |
|---|
| 2026.02.24 | ₩35,032 | ₩35,059 | ₩34,627 | ₩35,032 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩35,447 | ₩35,447 | ₩34,657 | ₩34,724 | -2.04% | 3만 |
|---|
| 2026.02.20 | ₩35,287 | ₩35,353 | ₩35,005 | ₩35,193 | -0.27% | 4만 |
|---|
| 2026.02.19 | ₩34,992 | ₩34,992 | ₩34,818 | ₩34,965 | -0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩35,273 | ₩35,273 | ₩34,818 | ₩35,086 | -0.53% | 1.8만 |
|---|
| 2026.02.17 | ₩34,805 | ₩34,885 | ₩34,570 | ₩34,818 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩34,858 | ₩35,059 | ₩34,805 | ₩34,845 | -0.04% | 2.4만 |
|---|
| 2026.02.12 | ₩36,732 | ₩36,732 | ₩34,742 | ₩34,791 | -5.28% | 2.3만 |
|---|
| 2026.02.11 | ₩36,960 | ₩36,960 | ₩35,273 | ₩35,367 | -4.31% | 3.1만 |
|---|
| 2026.02.10 | ₩38,539 | ₩38,539 | ₩35,528 | ₩35,541 | -7.78% | 2.5만 |
|---|
| 2026.02.09 | ₩37,254 | ₩37,254 | ₩35,380 | ₩35,608 | -4.42% | 1.8만 |
|---|
| 2026.02.06 | ₩35,059 | ₩35,487 | ₩35,059 | ₩35,474 | +1.18% | 12.3만 |
|---|
| 2026.02.05 | ₩34,872 | ₩35,032 | ₩34,791 | ₩34,845 | -0.08% | 3.8만 |
|---|
| 2026.02.04 | ₩35,340 | ₩35,340 | ₩34,858 | ₩35,046 | -0.83% | 1.6만 |
|---|
| 2026.02.03 | ₩35,675 | ₩35,755 | ₩35,340 | ₩35,541 | -0.38% | 1.4만 |
|---|
| 2026.02.02 | ₩35,608 | ₩35,902 | ₩35,608 | ₩35,795 | +0.53% | 1.7만 |
|---|
| 2026.01.30 | ₩35,668 | ₩35,711 | ₩35,461 | ₩35,594 | -0.21% | 1.6만 |
|---|
| 2026.01.29 | ₩35,541 | ₩35,809 | ₩35,501 | ₩35,809 | +0.75% | 1.3만 |
|---|
| 2026.01.28 | ₩35,929 | ₩36,250 | ₩35,929 | ₩36,250 | +0.89% | 2.3만 |
|---|
| 2026.01.27 | ₩35,702 | ₩35,983 | ₩35,702 | ₩35,969 | +0.75% | 1.5만 |
|---|
| 2026.01.26 | ₩35,782 | ₩35,902 | ₩35,715 | ₩35,809 | +0.07% | 2.6만 |
|---|
| 2026.01.23 | ₩35,608 | ₩35,661 | ₩35,541 | ₩35,648 | +0.11% | 1만 |
|---|
| 2026.01.22 | ₩35,501 | ₩35,702 | ₩35,434 | ₩35,606 | +0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩35,287 | ₩35,447 | ₩35,166 | ₩35,287 | 0.00% | 9.3천 |
|---|
| 2026.01.20 | ₩35,474 | ₩35,474 | ₩35,019 | ₩35,046 | -1.21% | 1.9만 |
|---|
| 2026.01.16 | ₩35,541 | ₩35,688 | ₩35,541 | ₩35,635 | +0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩35,675 | ₩35,795 | ₩35,608 | ₩35,648 | -0.08% | 2.2만 |
|---|
| 2026.01.14 | ₩35,842 | ₩35,842 | ₩35,300 | ₩35,514 | -0.92% | 2.2만 |
|---|
| 2026.01.13 | ₩35,809 | ₩35,809 | ₩35,648 | ₩35,742 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩35,594 | ₩35,768 | ₩35,594 | ₩35,768 | +0.49% | 2.6만 |
|---|
| 2026.01.09 | ₩35,501 | ₩35,675 | ₩35,501 | ₩35,621 | +0.34% | 2.4만 |
|---|
| 2026.01.08 | ₩35,541 | ₩35,541 | ₩35,367 | ₩35,461 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩35,661 | ₩35,742 | ₩35,514 | ₩35,554 | -0.30% | 12.3만 |
|---|
| 2026.01.06 | ₩35,648 | ₩35,956 | ₩35,564 | ₩35,876 | +0.64% | 2.1만 |
|---|
| 2026.01.05 | ₩35,702 | ₩35,715 | ₩35,532 | ₩35,661 | -0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,447 | ₩35,528 | ₩35,353 | ₩35,514 | +0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩35,474 | ₩35,541 | ₩35,220 | ₩35,220 | -0.72% | 2.5만 |
|---|
| 2025.12.30 | ₩35,554 | ₩35,594 | ₩35,481 | ₩35,568 | +0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩35,835 | ₩35,835 | ₩35,568 | ₩35,746 | -0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩35,849 | ₩35,889 | ₩35,809 | ₩35,822 | -0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩35,681 | ₩35,876 | ₩35,681 | ₩35,822 | +0.39% | 1.6만 |
|---|
| 2025.12.23 | ₩35,648 | ₩35,728 | ₩35,541 | ₩35,594 | -0.15% | 1.4만 |
|---|
| 2025.12.22 | ₩35,528 | ₩35,581 | ₩35,327 | ₩35,514 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩35,782 | ₩35,782 | ₩35,246 | ₩35,407 | -1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩35,059 | ₩35,113 | ₩35,019 | ₩35,032 | -0.08% | 1.5만 |
|---|
| 2025.12.17 | ₩35,139 | ₩35,139 | ₩34,724 | ₩34,778 | -1.03% | 4.6만 |
|---|
| 2025.12.16 | ₩35,153 | ₩35,153 | ₩34,939 | ₩35,059 | -0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩35,474 | ₩35,474 | ₩35,059 | ₩35,103 | -1.05% | 1.1만 |
|---|
| 2025.12.12 | ₩36,009 | ₩36,009 | ₩35,220 | ₩35,273 | -2.04% | 1.5만 |
|---|
| 2025.12.11 | ₩35,447 | ₩35,768 | ₩35,367 | ₩35,744 | +0.84% | 5.7만 |
|---|
| 2025.12.10 | ₩35,420 | ₩35,648 | ₩35,367 | ₩35,581 | +0.45% | 1.6만 |
|---|
| 2025.12.09 | ₩35,387 | ₩35,474 | ₩35,287 | ₩35,297 | -0.25% | 1.5만 |
|---|
| 2025.12.08 | ₩35,380 | ₩35,420 | ₩35,261 | ₩35,261 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩35,675 | ₩35,675 | ₩35,273 | ₩35,461 | -0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩35,742 | ₩35,742 | ₩35,260 | ₩35,414 | -0.92% | 2.1만 |
|---|
| 2025.12.03 | ₩35,179 | ₩35,608 | ₩35,139 | ₩35,319 | +0.40% | 4.2만 |
|---|
| 2025.12.02 | ₩34,939 | ₩35,340 | ₩34,939 | ₩35,212 | +0.78% | 2.7만 |
|---|
| 2025.12.01 | ₩35,220 | ₩35,474 | ₩35,153 | ₩35,233 | +0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩35,166 | ₩35,648 | ₩35,166 | ₩35,648 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩35,447 | ₩35,608 | ₩35,273 | ₩35,568 | +0.34% | 2.7만 |
|---|
| 2025.11.25 | ₩35,019 | ₩35,327 | ₩34,872 | ₩35,313 | +0.84% | 3.7만 |
|---|
| 2025.11.24 | ₩34,517 | ₩34,952 | ₩34,517 | ₩34,939 | +1.22% | 2.2만 |
|---|
| 2025.11.21 | ₩34,097 | ₩34,617 | ₩34,028 | ₩34,376 | +0.82% | 3.2만 |
|---|
| 2025.11.20 | ₩35,040 | ₩35,072 | ₩34,135 | ₩34,135 | -2.58% | 3.4만 |
|---|
| 2025.11.19 | ₩34,470 | ₩34,657 | ₩34,443 | ₩34,503 | +0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩34,657 | ₩34,657 | ₩34,220 | ₩34,497 | -0.46% | 2.6만 |
|---|
| 2025.11.17 | ₩34,744 | ₩34,858 | ₩34,744 | ₩34,764 | +0.06% | 2.7만 |
|---|
| 2025.11.14 | ₩34,738 | ₩35,113 | ₩34,590 | ₩34,802 | +0.18% | 3만 |
|---|
| 2025.11.13 | ₩35,300 | ₩35,300 | ₩34,831 | ₩34,912 | -1.10% | 3만 |
|---|
| 2025.11.12 | ₩35,608 | ₩35,608 | ₩35,313 | ₩35,394 | -0.60% | 3.2만 |
|---|
| 2025.11.11 | ₩35,300 | ₩35,300 | ₩35,005 | ₩35,220 | -0.23% | 3.7만 |
|---|
| 2025.11.10 | ₩35,032 | ₩35,929 | ₩34,872 | ₩35,929 | +2.56% | 2.5만 |
|---|
| 2025.11.07 | ₩34,189 | ₩34,965 | ₩34,189 | ₩34,791 | +1.76% | 3.4만 |
|---|
| 2025.11.06 | ₩34,175 | ₩34,858 | ₩34,175 | ₩34,698 | +1.53% | 3.6만 |
|---|
| 2025.11.05 | ₩34,845 | ₩35,019 | ₩34,818 | ₩34,912 | +0.19% | 3만 |
|---|
| 2025.11.04 | ₩35,246 | ₩35,246 | ₩34,738 | ₩34,756 | -1.39% | 3.3만 |
|---|
| 2025.11.03 | ₩35,581 | ₩35,581 | ₩34,939 | ₩34,979 | -1.69% | 3.7만 |
|---|
| 2025.10.31 | ₩35,139 | ₩35,233 | ₩34,912 | ₩35,091 | -0.14% | 2.5만 |
|---|
| 2025.10.30 | ₩34,229 | ₩35,233 | ₩34,229 | ₩35,022 | +2.32% | 2만 |
|---|
| 2025.10.29 | ₩35,648 | ₩35,661 | ₩35,487 | ₩35,608 | -0.11% | 2.4만 |
|---|
| 2025.10.28 | ₩35,581 | ₩35,581 | ₩35,340 | ₩35,461 | -0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩35,367 | ₩35,447 | ₩35,313 | ₩35,447 | +0.23% | 3.1만 |
|---|
| 2025.10.24 | ₩36,465 | ₩36,465 | ₩35,032 | ₩35,179 | -3.52% | 2.5만 |
|---|
| 2025.10.23 | ₩34,457 | ₩35,005 | ₩34,457 | ₩34,850 | +1.14% | 2.4만 |
|---|
| 2025.10.22 | ₩34,805 | ₩34,805 | ₩34,524 | ₩34,698 | -0.31% | 2.3만 |
|---|
| 2025.10.21 | ₩35,768 | ₩35,768 | ₩34,805 | ₩34,925 | -2.36% | 2.9만 |
|---|
| 2025.10.20 | ₩35,554 | ₩35,554 | ₩34,711 | ₩34,973 | -1.63% | 2.5만 |
|---|
| 2025.10.17 | ₩34,805 | ₩34,872 | ₩34,336 | ₩34,628 | -0.51% | 2.5만 |
|---|
| 2025.10.16 | ₩34,724 | ₩34,764 | ₩34,363 | ₩34,439 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩34,149 | ₩35,795 | ₩34,149 | ₩34,541 | +1.15% | 5.1만 |
|---|
| 2025.10.14 | ₩34,403 | ₩34,590 | ₩34,363 | ₩34,430 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,416 | ₩34,510 | ₩34,416 | ₩34,426 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩34,711 | ₩34,711 | ₩33,988 | ₩33,988 | -2.08% | 3.5만 |
|---|