시장 데이터를 불러오는 중
전체 종목
STF Tactical Growth & Income ETF 과거 주가
STF Tactical Growth & Income ETF · SEPQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STF Tactical Growth & Income ETF · SEPQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,505 | ₩37,559 | ₩37,344 | ₩37,504 | -0.00% | 2만 |
| 2026.10.08 | ₩37,425 | ₩37,652 | ₩37,351 | ₩37,425 | 0.00% | 2.6만 |
| 2026.10.07 | ₩37,626 | ₩37,854 | ₩37,425 | ₩37,670 | +0.12% | 2.3만 |
| 2026.10.06 | ₩37,760 | ₩37,867 | ₩37,639 | ₩37,800 | +0.11% | 2.2만 |
| 2026.10.05 | ₩37,331 | ₩37,713 | ₩37,331 | ₩37,559 | +0.61% | 2.3만 |
| 2026.10.02 | ₩37,572 | ₩37,679 | ₩37,411 | ₩37,477 | -0.25% | 2.9만 |
| 2026.10.01 | ₩37,290 | ₩37,357 | ₩37,036 | ₩37,357 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,156 | ₩37,371 | ₩37,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,168 |
| +0.03% |
| 1만 |
| 2026.09.29 | ₩37,036 | ₩37,130 | ₩36,985 | ₩37,049 | +0.04% | 2.2만 |
|---|
| 2026.09.28 | ₩37,264 | ₩37,264 | ₩37,009 | ₩37,109 | -0.41% | 2.8만 |
|---|
| 2026.09.25 | ₩37,639 | ₩37,639 | ₩37,223 | ₩37,451 | -0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩37,666 | ₩37,666 | ₩36,942 | ₩37,203 | -1.23% | 4.8만 |
|---|
| 2026.09.23 | ₩38,041 | ₩38,041 | ₩37,425 | ₩37,604 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩37,659 | ₩37,934 | ₩37,652 | ₩37,854 | +0.52% | 5.5만 |
|---|
| 2026.09.21 | ₩37,250 | ₩37,760 | ₩36,784 | ₩37,746 | +1.33% | 2만 |
|---|
| 2026.09.18 | ₩36,781 | ₩36,888 | ₩36,767 | ₩36,848 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩36,995 | ₩36,995 | ₩36,620 | ₩36,824 | -0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩36,580 | ₩36,580 | ₩36,110 | ₩36,224 | -0.97% | 1.1만 |
|---|
| 2026.09.15 | ₩36,526 | ₩36,526 | ₩36,177 | ₩36,231 | -0.81% | 2만 |
|---|
| 2026.09.14 | ₩36,459 | ₩36,526 | ₩36,285 | ₩36,506 | +0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩36,365 | ₩36,767 | ₩36,365 | ₩36,679 | +0.86% | 1.5만 |
|---|
| 2026.09.10 | ₩36,593 | ₩36,593 | ₩36,298 | ₩36,364 | -0.63% | 1.7만 |
|---|
| 2026.09.09 | ₩36,835 | ₩36,848 | ₩36,633 | ₩36,687 | -0.40% | 5.5만 |
|---|
| 2026.09.08 | ₩36,955 | ₩36,955 | ₩36,633 | ₩36,707 | -0.67% | 2.1만 |
|---|
| 2026.09.04 | ₩36,754 | ₩36,942 | ₩36,741 | ₩36,902 | +0.40% | 2.6만 |
|---|
| 2026.09.03 | ₩36,405 | ₩36,908 | ₩36,405 | ₩36,861 | +1.25% | 2만 |
|---|
| 2026.09.02 | ₩36,687 | ₩36,727 | ₩36,419 | ₩36,540 | -0.40% | 2.2만 |
|---|
| 2026.09.01 | ₩36,553 | ₩36,566 | ₩36,446 | ₩36,481 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩36,566 | ₩36,680 | ₩36,566 | ₩36,680 | +0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩37,022 | ₩37,022 | ₩36,580 | ₩36,633 | -1.05% | 2.9만 |
|---|
| 2026.08.27 | ₩37,210 | ₩37,210 | ₩36,553 | ₩36,774 | -1.17% | 1.4만 |
|---|
| 2026.08.26 | ₩36,942 | ₩36,942 | ₩36,741 | ₩36,875 | -0.18% | 2.2만 |
|---|
| 2026.08.25 | ₩36,754 | ₩36,942 | ₩36,754 | ₩36,888 | +0.36% | 8.5천 |
|---|
| 2026.08.24 | ₩36,540 | ₩37,076 | ₩36,540 | ₩36,776 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩36,700 | ₩36,848 | ₩36,643 | ₩36,793 | +0.25% | 2만 |
|---|
| 2026.08.20 | ₩36,875 | ₩36,875 | ₩36,566 | ₩36,658 | -0.59% | 3.6만 |
|---|
| 2026.08.19 | ₩37,183 | ₩37,304 | ₩36,835 | ₩36,955 | -0.61% | 6.8만 |
|---|
| 2026.08.18 | ₩37,720 | ₩37,720 | ₩36,969 | ₩37,183 | -1.42% | 4.2만 |
|---|
| 2026.08.17 | ₩37,746 | ₩37,867 | ₩37,579 | ₩37,728 | -0.05% | 6.2만 |
|---|
| 2026.08.14 | ₩37,921 | ₩38,135 | ₩37,585 | ₩37,773 | -0.39% | 4만 |
|---|
| 2026.08.13 | ₩37,425 | ₩37,833 | ₩37,317 | ₩37,761 | +0.90% | 1.8만 |
|---|
| 2026.08.12 | ₩37,585 | ₩37,585 | ₩37,277 | ₩37,321 | -0.70% | 2만 |
|---|
| 2026.08.11 | ₩37,210 | ₩37,331 | ₩37,194 | ₩37,230 | +0.05% | 3.2만 |
|---|
| 2026.08.10 | ₩37,351 | ₩37,505 | ₩37,351 | ₩37,384 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩37,679 | ₩37,679 | ₩37,156 | ₩37,419 | -0.69% | 2.4만 |
|---|
| 2026.08.06 | ₩37,210 | ₩37,277 | ₩36,942 | ₩37,101 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩37,626 | ₩37,642 | ₩37,218 | ₩37,218 | -1.08% | 9.9천 |
|---|
| 2026.08.04 | ₩36,499 | ₩37,518 | ₩36,499 | ₩37,398 | +2.46% | 2.1만 |
|---|
| 2026.08.03 | ₩35,722 | ₩36,472 | ₩35,722 | ₩36,373 | +1.82% | 3만 |
|---|
| 2026.07.31 | ₩35,999 | ₩36,124 | ₩35,507 | ₩35,864 | -0.38% | 7.3천 |
|---|
| 2026.07.30 | ₩34,997 | ₩35,628 | ₩34,997 | ₩35,628 | +1.80% | 1.4만 |
|---|
| 2026.07.29 | ₩35,199 | ₩35,279 | ₩34,642 | ₩34,662 | -1.52% | 1.4만 |
|---|
| 2026.07.28 | ₩35,360 | ₩35,427 | ₩34,904 | ₩35,279 | -0.23% | 3만 |
|---|
| 2026.07.27 | ₩35,735 | ₩36,084 | ₩35,319 | ₩35,514 | -0.62% | 3.2만 |
|---|
| 2026.07.24 | ₩35,802 | ₩35,882 | ₩35,534 | ₩35,579 | -0.62% | 2.3만 |
|---|
| 2026.07.23 | ₩36,218 | ₩36,218 | ₩35,655 | ₩35,862 | -0.98% | 5.9만 |
|---|
| 2026.07.22 | ₩36,888 | ₩37,116 | ₩36,888 | ₩37,014 | +0.34% | 1.5만 |
|---|
| 2026.07.21 | ₩36,875 | ₩37,156 | ₩36,794 | ₩37,130 | +0.69% | 3만 |
|---|
| 2026.07.20 | ₩36,714 | ₩36,902 | ₩36,526 | ₩36,540 | -0.47% | 2.3만 |
|---|
| 2026.07.17 | ₩36,835 | ₩36,835 | ₩36,218 | ₩36,533 | -0.82% | 1.6만 |
|---|
| 2026.07.16 | ₩37,398 | ₩37,398 | ₩36,821 | ₩36,875 | -1.40% | 3만 |
|---|
| 2026.07.15 | ₩37,545 | ₩37,612 | ₩37,111 | ₩37,391 | -0.41% | 2.9만 |
|---|
| 2026.07.14 | ₩37,545 | ₩37,612 | ₩37,277 | ₩37,540 | -0.01% | 2.8만 |
|---|
| 2026.07.13 | ₩37,451 | ₩37,451 | ₩37,076 | ₩37,105 | -0.92% | 3.7만 |
|---|
| 2026.07.10 | ₩37,545 | ₩37,746 | ₩37,458 | ₩37,703 | +0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩37,116 | ₩37,612 | ₩37,116 | ₩37,538 | +1.14% | 2.1만 |
|---|
| 2026.07.08 | ₩36,969 | ₩37,036 | ₩36,566 | ₩37,022 | +0.15% | 3.7만 |
|---|
| 2026.07.07 | ₩37,478 | ₩37,478 | ₩36,781 | ₩36,969 | -1.36% | 3.9만 |
|---|
| 2026.07.06 | ₩37,411 | ₩37,679 | ₩37,411 | ₩37,520 | +0.29% | 1.8만 |
|---|
| 2026.07.02 | ₩37,492 | ₩37,746 | ₩36,727 | ₩37,049 | -1.18% | 4.7만 |
|---|
| 2026.07.01 | ₩37,880 | ₩37,880 | ₩37,619 | ₩37,619 | -0.69% | 1.4만 |
|---|
| 2026.06.30 | ₩37,746 | ₩38,108 | ₩37,746 | ₩38,063 | +0.84% | 2.6만 |
|---|
| 2026.06.29 | ₩36,969 | ₩37,559 | ₩36,700 | ₩37,559 | +1.60% | 4.4만 |
|---|
| 2026.06.26 | ₩37,277 | ₩37,277 | ₩36,660 | ₩36,695 | -1.56% | 4.3만 |
|---|
| 2026.06.25 | ₩37,451 | ₩37,451 | ₩36,627 | ₩36,934 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩37,880 | ₩37,880 | ₩37,009 | ₩37,264 | -1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩37,706 | ₩37,706 | ₩37,305 | ₩37,414 | -0.78% | 1.9만 |
|---|
| 2026.06.22 | ₩38,403 | ₩38,470 | ₩38,041 | ₩38,149 | -0.66% | 4.1만 |
|---|
| 2026.06.18 | ₩38,189 | ₩38,403 | ₩37,947 | ₩38,367 | +0.47% | 3.3만 |
|---|
| 2026.06.17 | ₩38,108 | ₩38,108 | ₩37,304 | ₩37,387 | -1.89% | 1.3만 |
|---|
| 2026.06.16 | ₩38,484 | ₩38,685 | ₩37,827 | ₩37,840 | -1.67% | 1.6만 |
|---|
| 2026.06.15 | ₩38,015 | ₩38,563 | ₩38,015 | ₩38,430 | +1.09% | 1.6만 |
|---|
| 2026.06.12 | ₩37,036 | ₩37,414 | ₩37,036 | ₩37,353 | +0.86% | 9.2천 |
|---|
| 2026.06.11 | ₩36,285 | ₩37,130 | ₩36,151 | ₩37,064 | +2.15% | 3.6만 |
|---|
| 2026.06.10 | ₩36,526 | ₩36,915 | ₩35,936 | ₩35,996 | -1.45% | 1.5만 |
|---|
| 2026.06.09 | ₩36,955 | ₩37,559 | ₩35,695 | ₩36,641 | -0.85% | 3.5만 |
|---|
| 2026.06.08 | ₩36,955 | ₩37,411 | ₩36,741 | ₩36,741 | -0.58% | 1.9만 |
|---|
| 2026.06.05 | ₩37,988 | ₩37,988 | ₩36,700 | ₩36,700 | -3.39% | 3.2만 |
|---|
| 2026.06.04 | ₩38,229 | ₩38,564 | ₩38,001 | ₩38,442 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩38,792 | ₩38,792 | ₩38,517 | ₩38,564 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩38,216 | ₩38,993 | ₩38,175 | ₩38,678 | +1.21% | 1.8만 |
|---|
| 2026.06.01 | ₩38,216 | ₩38,658 | ₩38,169 | ₩38,491 | +0.72% | 1.7만 |
|---|
| 2026.05.29 | ₩38,202 | ₩38,375 | ₩38,127 | ₩38,269 | +0.18% | 1.5만 |
|---|
| 2026.05.28 | ₩37,773 | ₩38,108 | ₩37,639 | ₩38,095 | +0.85% | 1.3만 |
|---|
| 2026.05.27 | ₩37,880 | ₩37,907 | ₩37,505 | ₩37,706 | -0.46% | 1.8만 |
|---|
| 2026.05.26 | ₩37,304 | ₩37,879 | ₩37,264 | ₩37,787 | +1.29% | 4만 |
|---|
| 2026.05.22 | ₩37,062 | ₩37,599 | ₩37,062 | ₩37,210 | +0.40% | 3.3만 |
|---|
| 2026.05.21 | ₩36,848 | ₩37,172 | ₩36,700 | ₩37,076 | +0.62% | 1.4만 |
|---|
| 2026.05.20 | ₩36,875 | ₩37,331 | ₩36,767 | ₩37,324 | +1.22% | 2.3만 |
|---|
| 2026.05.19 | ₩36,808 | ₩36,928 | ₩36,412 | ₩36,664 | -0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩37,130 | ₩37,130 | ₩36,526 | ₩36,821 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩36,995 | ₩37,089 | ₩36,700 | ₩36,808 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩37,089 | ₩37,532 | ₩37,089 | ₩37,416 | +0.88% | 7.2천 |
|---|
| 2026.05.13 | ₩36,969 | ₩37,116 | ₩36,459 | ₩36,982 | +0.04% | 18.7만 |
|---|
| 2026.05.12 | ₩36,942 | ₩36,942 | ₩36,164 | ₩36,164 | -2.11% | 20.3만 |
|---|
| 2026.05.11 | ₩36,955 | ₩37,143 | ₩36,915 | ₩37,009 | +0.15% | 2.5만 |
|---|
| 2026.05.08 | ₩36,405 | ₩36,969 | ₩36,393 | ₩36,969 | +1.55% | 1.4만 |
|---|
| 2026.05.07 | ₩36,513 | ₩36,533 | ₩36,043 | ₩36,133 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩35,547 | ₩36,117 | ₩35,547 | ₩36,057 | +1.43% | 1.4만 |
|---|
| 2026.05.05 | ₩35,547 | ₩35,587 | ₩35,317 | ₩35,468 | -0.22% | 2.8만 |
|---|
| 2026.05.04 | ₩35,292 | ₩35,292 | ₩34,957 | ₩35,070 | -0.63% | 9.1천 |
|---|
| 2026.05.01 | ₩35,132 | ₩35,212 | ₩35,038 | ₩35,125 | -0.02% | 2.3만 |
|---|
| 2026.04.30 | ₩35,078 | ₩35,078 | ₩34,540 | ₩34,893 | -0.53% | 4.4만 |
|---|
| 2026.04.29 | ₩34,536 | ₩34,676 | ₩34,521 | ₩34,676 | +0.40% | 900 |
|---|
| 2026.04.28 | ₩34,837 | ₩34,837 | ₩34,340 | ₩34,568 | -0.77% | 1.9만 |
|---|
| 2026.04.27 | ₩34,682 | ₩34,743 | ₩34,609 | ₩34,709 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩34,287 | ₩34,802 | ₩34,287 | ₩34,802 | +1.50% | 2.1만 |
|---|
| 2026.04.23 | ₩34,662 | ₩34,702 | ₩34,193 | ₩34,269 | -1.13% | 1.2만 |
|---|
| 2026.04.22 | ₩34,582 | ₩34,837 | ₩34,528 | ₩34,702 | +0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩34,019 | ₩34,528 | ₩34,019 | ₩34,279 | +0.76% | 1.8만 |
|---|
| 2026.04.20 | ₩34,340 | ₩34,515 | ₩34,340 | ₩34,457 | +0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩34,072 | ₩34,501 | ₩33,965 | ₩34,306 | +0.68% | 11.2만 |
|---|
| 2026.04.16 | ₩33,737 | ₩34,193 | ₩33,737 | ₩34,159 | +1.25% | 1.2만 |
|---|
| 2026.04.15 | ₩33,442 | ₩33,952 | ₩33,442 | ₩33,952 | +1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩33,187 | ₩33,563 | ₩33,174 | ₩33,563 | +1.13% | 2.2만 |
|---|
| 2026.04.13 | ₩32,812 | ₩32,973 | ₩32,483 | ₩32,973 | +0.49% | 2.5만 |
|---|
| 2026.04.10 | ₩32,772 | ₩32,772 | ₩32,503 | ₩32,589 | -0.56% | 32.7만 |
|---|
| 2026.04.09 | ₩32,155 | ₩32,624 | ₩32,101 | ₩32,477 | +1.00% | 7.2천 |
|---|
| 2026.04.08 | ₩32,155 | ₩32,383 | ₩32,155 | ₩32,308 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩31,216 | ₩31,377 | ₩30,868 | ₩31,306 | +0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,176 | ₩31,498 | ₩31,176 | ₩31,365 | +0.61% | 6.3천 |
|---|
| 2026.04.02 | ₩30,452 | ₩31,230 | ₩30,452 | ₩31,230 | +2.55% | 1.5만 |
|---|
| 2026.04.01 | ₩31,323 | ₩31,323 | ₩31,055 | ₩31,180 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩30,385 | ₩30,841 | ₩30,210 | ₩30,775 | +1.28% | 5.7천 |
|---|
| 2026.03.30 | ₩30,184 | ₩30,184 | ₩29,661 | ₩29,848 | -1.11% | 2.2만 |
|---|
| 2026.03.27 | ₩30,476 | ₩30,476 | ₩30,023 | ₩30,023 | -1.49% | 1.6만 |
|---|
| 2026.03.26 | ₩31,055 | ₩31,270 | ₩30,666 | ₩30,666 | -1.25% | 1.5만 |
|---|
| 2026.03.25 | ₩31,712 | ₩31,833 | ₩31,605 | ₩31,659 | -0.17% | 2.1만 |
|---|
| 2026.03.24 | ₩31,806 | ₩31,806 | ₩31,384 | ₩31,498 | -0.97% | 1.1만 |
|---|
| 2026.03.23 | ₩31,887 | ₩31,900 | ₩31,592 | ₩31,625 | -0.82% | 3.3천 |
|---|
| 2026.03.20 | ₩31,632 | ₩31,739 | ₩31,176 | ₩31,274 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩31,632 | ₩31,820 | ₩31,337 | ₩31,699 | +0.21% | 1.1만 |
|---|
| 2026.03.18 | ₩32,383 | ₩32,383 | ₩31,846 | ₩31,875 | -1.57% | 1.8만 |
|---|
| 2026.03.17 | ₩32,262 | ₩32,490 | ₩32,262 | ₩32,309 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩32,074 | ₩32,289 | ₩31,940 | ₩31,940 | -0.42% | 26.8만 |
|---|
| 2026.03.13 | ₩32,076 | ₩32,345 | ₩31,806 | ₩31,853 | -0.69% | 9.4천 |
|---|
| 2026.03.12 | ₩32,436 | ₩32,436 | ₩32,061 | ₩32,061 | -1.16% | 1만 |
|---|
| 2026.03.11 | ₩32,675 | ₩32,718 | ₩32,387 | ₩32,570 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩32,329 | ₩32,825 | ₩32,329 | ₩32,550 | +0.68% | 9.8천 |
|---|
| 2026.03.09 | ₩31,960 | ₩32,638 | ₩31,927 | ₩32,561 | +1.88% | 1.3만 |
|---|
| 2026.03.06 | ₩32,141 | ₩32,530 | ₩32,088 | ₩32,250 | +0.34% | 7.9천 |
|---|
| 2026.03.05 | ₩32,758 | ₩32,758 | ₩32,423 | ₩32,644 | -0.35% | 5.3천 |
|---|
| 2026.03.04 | ₩32,490 | ₩32,785 | ₩32,329 | ₩32,678 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩32,302 | ₩32,410 | ₩31,948 | ₩32,282 | -0.06% | 9.6천 |
|---|
| 2026.03.02 | ₩32,316 | ₩32,717 | ₩32,302 | ₩32,638 | +1.00% | 2.2만 |
|---|
| 2026.02.27 | ₩32,745 | ₩32,745 | ₩32,302 | ₩32,624 | -0.37% | 1.9만 |
|---|
| 2026.02.26 | ₩32,812 | ₩32,839 | ₩32,477 | ₩32,557 | -0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩32,664 | ₩33,321 | ₩32,664 | ₩33,254 | +1.81% | 5.9천 |
|---|
| 2026.02.24 | ₩32,933 | ₩33,000 | ₩32,774 | ₩32,868 | -0.20% | 6천 |
|---|
| 2026.02.23 | ₩32,906 | ₩32,906 | ₩32,544 | ₩32,646 | -0.79% | 5.1천 |
|---|
| 2026.02.20 | ₩32,530 | ₩33,026 | ₩32,530 | ₩32,906 | +1.15% | 1만 |
|---|
| 2026.02.19 | ₩32,503 | ₩32,903 | ₩32,503 | ₩32,711 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩32,839 | ₩33,013 | ₩32,839 | ₩32,906 | +0.20% | 7.2천 |
|---|
| 2026.02.17 | ₩32,758 | ₩32,758 | ₩32,329 | ₩32,607 | -0.46% | 1.4만 |
|---|
| 2026.02.13 | ₩32,986 | ₩32,986 | ₩32,517 | ₩32,611 | -1.14% | 7.8천 |
|---|
| 2026.02.12 | ₩33,295 | ₩33,319 | ₩32,599 | ₩32,599 | -2.09% | 1.4만 |
|---|
| 2026.02.11 | ₩33,409 | ₩33,422 | ₩33,144 | ₩33,341 | -0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,469 | ₩33,523 | ₩33,207 | ₩33,207 | -0.78% | 1.2만 |
|---|
| 2026.02.09 | ₩33,308 | ₩33,576 | ₩32,953 | ₩33,469 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩32,812 | ₩33,174 | ₩32,664 | ₩33,156 | +1.05% | 1.1만 |
|---|
| 2026.02.05 | ₩32,852 | ₩32,852 | ₩32,241 | ₩32,440 | -1.25% | 2.6만 |
|---|
| 2026.02.04 | ₩33,590 | ₩33,590 | ₩32,651 | ₩32,923 | -1.98% | 12.3만 |
|---|
| 2026.02.03 | ₩34,609 | ₩34,609 | ₩33,187 | ₩33,509 | -3.18% | 1.6만 |
|---|
| 2026.02.02 | ₩33,804 | ₩34,220 | ₩33,764 | ₩34,039 | +0.69% | 7.2천 |
|---|
| 2026.01.30 | ₩34,220 | ₩34,260 | ₩33,683 | ₩33,791 | -1.25% | 4.3천 |
|---|
| 2026.01.29 | ₩34,635 | ₩34,635 | ₩33,710 | ₩34,277 | -1.03% | 6천 |
|---|
| 2026.01.28 | ₩34,233 | ₩34,684 | ₩34,233 | ₩34,501 | +0.78% | 6.5천 |
|---|
| 2026.01.27 | ₩34,139 | ₩34,555 | ₩34,139 | ₩34,394 | +0.75% | 1.8만 |
|---|
| 2026.01.26 | ₩33,871 | ₩34,260 | ₩33,862 | ₩34,040 | +0.50% | 1.7만 |
|---|
| 2026.01.23 | ₩33,978 | ₩34,153 | ₩33,657 | ₩34,005 | +0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩33,509 | ₩33,897 | ₩33,509 | ₩33,750 | +0.72% | 3.8만 |
|---|
| 2026.01.21 | ₩33,791 | ₩34,032 | ₩33,501 | ₩33,911 | +0.36% | 8.7천 |
|---|
| 2026.01.20 | ₩34,086 | ₩34,086 | ₩33,469 | ₩33,523 | -1.65% | 3.1만 |
|---|
| 2026.01.16 | ₩34,112 | ₩34,226 | ₩34,005 | ₩34,139 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩34,072 | ₩34,461 | ₩33,992 | ₩34,045 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩34,461 | ₩34,461 | ₩33,697 | ₩34,005 | -1.32% | 3.4만 |
|---|
| 2026.01.13 | ₩34,756 | ₩34,756 | ₩34,139 | ₩34,314 | -1.27% | 4.6만 |
|---|
| 2026.01.12 | ₩34,327 | ₩34,609 | ₩34,180 | ₩34,421 | +0.27% | 9.4천 |
|---|
| 2026.01.09 | ₩34,542 | ₩34,542 | ₩34,126 | ₩34,378 | -0.47% | 1.5만 |
|---|
| 2026.01.08 | ₩34,582 | ₩34,582 | ₩33,992 | ₩34,180 | -1.16% | 1.7만 |
|---|
| 2026.01.07 | ₩34,206 | ₩34,476 | ₩34,206 | ₩34,354 | +0.43% | 1.5만 |
|---|
| 2026.01.06 | ₩34,314 | ₩34,314 | ₩34,052 | ₩34,273 | -0.12% | 2.3만 |
|---|
| 2026.01.05 | ₩33,657 | ₩34,180 | ₩33,657 | ₩34,099 | +1.31% | 4만 |
|---|
| 2026.01.02 | ₩34,501 | ₩34,501 | ₩33,831 | ₩33,952 | -1.59% | 2.4만 |
|---|
| 2025.12.31 | ₩34,542 | ₩34,542 | ₩33,938 | ₩33,952 | -1.71% | 2.7만 |
|---|
| 2025.12.30 | ₩34,347 | ₩34,355 | ₩34,166 | ₩34,180 | -0.49% | 6.3만 |
|---|
| 2025.12.29 | ₩34,327 | ₩34,327 | ₩34,059 | ₩34,204 | -0.36% | 9.9만 |
|---|
| 2025.12.26 | ₩34,582 | ₩34,602 | ₩34,327 | ₩34,508 | -0.21% | 3.5만 |
|---|
| 2025.12.24 | ₩34,649 | ₩34,649 | ₩34,166 | ₩34,394 | -0.74% | 8.5천 |
|---|
| 2025.12.23 | ₩34,729 | ₩34,729 | ₩34,354 | ₩34,595 | -0.39% | 1.7만 |
|---|
| 2025.12.22 | ₩34,515 | ₩34,528 | ₩34,354 | ₩34,401 | -0.33% | 6.8천 |
|---|
| 2025.12.19 | ₩34,226 | ₩34,461 | ₩34,166 | ₩34,394 | +0.49% | 1.4만 |
|---|
| 2025.12.18 | ₩34,287 | ₩34,287 | ₩33,724 | ₩33,911 | -1.10% | 8천 |
|---|
| 2025.12.17 | ₩34,568 | ₩34,568 | ₩33,523 | ₩33,663 | -2.62% | 1.6만 |
|---|
| 2025.12.16 | ₩33,862 | ₩34,139 | ₩33,791 | ₩34,076 | +0.63% | 1.9만 |
|---|
| 2025.12.15 | ₩34,461 | ₩34,461 | ₩33,985 | ₩34,024 | -1.27% | 1.7만 |
|---|
| 2025.12.12 | ₩34,997 | ₩34,997 | ₩34,032 | ₩34,287 | -2.03% | 2.1만 |
|---|
| 2025.12.11 | ₩35,078 | ₩35,078 | ₩34,428 | ₩34,783 | -0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩34,729 | ₩34,997 | ₩34,582 | ₩34,926 | +0.57% | 1.8만 |
|---|
| 2025.12.09 | ₩34,997 | ₩34,997 | ₩34,756 | ₩34,816 | -0.52% | 8.2만 |
|---|
| 2025.12.08 | ₩35,132 | ₩35,132 | ₩34,528 | ₩34,662 | -1.34% | 1.4만 |
|---|
| 2025.12.05 | ₩34,890 | ₩35,024 | ₩34,743 | ₩34,788 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩34,461 | ₩34,689 | ₩34,461 | ₩34,568 | +0.31% | 8천 |
|---|
| 2025.12.03 | ₩34,702 | ₩34,783 | ₩34,475 | ₩34,705 | +0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩34,595 | ₩34,729 | ₩34,327 | ₩34,678 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩34,139 | ₩34,515 | ₩34,139 | ₩34,401 | +0.77% | 1.1만 |
|---|
| 2025.11.28 | ₩34,515 | ₩34,796 | ₩34,287 | ₩34,497 | -0.05% | 5.9만 |
|---|
| 2025.11.26 | ₩34,019 | ₩34,394 | ₩34,019 | ₩34,292 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩34,247 | ₩34,448 | ₩34,044 | ₩34,386 | +0.41% | 1.2만 |
|---|
| 2025.11.24 | ₩33,657 | ₩34,245 | ₩33,657 | ₩34,245 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩33,496 | ₩33,851 | ₩33,225 | ₩33,603 | +0.32% | 8.2천 |
|---|
| 2025.11.20 | ₩34,863 | ₩34,957 | ₩33,281 | ₩33,327 | -4.41% | 3.4만 |
|---|
| 2025.11.19 | ₩34,072 | ₩34,461 | ₩33,941 | ₩34,115 | +0.13% | 1.1만 |
|---|
| 2025.11.18 | ₩34,193 | ₩34,193 | ₩33,764 | ₩33,956 | -0.69% | 1.8만 |
|---|
| 2025.11.17 | ₩34,595 | ₩34,823 | ₩34,166 | ₩34,330 | -0.77% | 1.2만 |
|---|
| 2025.11.14 | ₩34,032 | ₩34,863 | ₩33,992 | ₩34,635 | +1.77% | 1.8만 |
|---|
| 2025.11.13 | ₩35,373 | ₩35,373 | ₩34,515 | ₩34,603 | -2.18% | 5.2만 |
|---|
| 2025.11.12 | ₩35,628 | ₩35,628 | ₩35,203 | ₩35,373 | -0.72% | 1.3만 |
|---|
| 2025.11.11 | ₩35,225 | ₩35,427 | ₩35,145 | ₩35,334 | +0.31% | 5.5만 |
|---|
| 2025.11.10 | ₩35,292 | ₩35,494 | ₩35,132 | ₩35,474 | +0.51% | 31.2만 |
|---|
| 2025.11.07 | ₩34,729 | ₩34,770 | ₩34,180 | ₩34,770 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩35,534 | ₩35,534 | ₩34,743 | ₩34,863 | -1.89% | 2.5만 |
|---|
| 2025.11.05 | ₩35,333 | ₩35,707 | ₩35,252 | ₩35,534 | +0.57% | 1.8만 |
|---|
| 2025.11.04 | ₩35,775 | ₩35,775 | ₩35,266 | ₩35,333 | -1.24% | 1.7만 |
|---|
| 2025.11.03 | ₩35,869 | ₩36,057 | ₩35,815 | ₩35,887 | +0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩35,882 | ₩36,084 | ₩35,641 | ₩35,746 | -0.38% | 1.2만 |
|---|
| 2025.10.30 | ₩36,097 | ₩36,097 | ₩35,589 | ₩35,589 | -1.41% | 5.3만 |
|---|
| 2025.10.29 | ₩36,151 | ₩36,271 | ₩35,869 | ₩36,039 | -0.31% | 1.9만 |
|---|
| 2025.10.28 | ₩35,896 | ₩36,043 | ₩35,708 | ₩35,947 | +0.14% | 1.9만 |
|---|
| 2025.10.27 | ₩35,815 | ₩35,815 | ₩35,480 | ₩35,677 | -0.39% | 2.8만 |
|---|
| 2025.10.24 | ₩34,917 | ₩35,252 | ₩34,917 | ₩35,184 | +0.76% | 3.7만 |
|---|
| 2025.10.23 | ₩34,461 | ₩34,944 | ₩34,461 | ₩34,871 | +1.19% | 4.7만 |
|---|
| 2025.10.22 | ₩35,145 | ₩35,172 | ₩34,371 | ₩34,633 | -1.46% | 2.9만 |
|---|
| 2025.10.21 | ₩35,333 | ₩35,333 | ₩35,179 | ₩35,275 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩35,266 | ₩35,333 | ₩34,987 | ₩35,272 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩34,756 | ₩34,957 | ₩34,595 | ₩34,879 | +0.35% | 7.3천 |
|---|
| 2025.10.16 | ₩34,997 | ₩35,132 | ₩34,407 | ₩34,607 | -1.11% | 2.8만 |
|---|
| 2025.10.15 | ₩34,830 | ₩34,997 | ₩34,461 | ₩34,721 | -0.31% | 35만 |
|---|
| 2025.10.14 | ₩34,716 | ₩34,796 | ₩34,032 | ₩34,548 | -0.48% | 13.4만 |
|---|
| 2025.10.13 | ₩34,574 | ₩34,837 | ₩34,568 | ₩34,782 | +0.60% | 2.2만 |
|---|
| 2025.10.10 | ₩35,333 | ₩35,360 | ₩33,992 | ₩34,032 | -3.68% | 2.7만 |
|---|