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 | ₩37,317 | ₩37,370 | ₩37,157 | ₩37,316 | -0.00% | 2만 |
| 2026.10.08 | ₩37,237 | ₩37,464 | ₩37,164 | ₩37,237 | 0.00% | 2.6만 |
| 2026.10.07 | ₩37,437 | ₩37,664 | ₩37,237 | ₩37,481 | +0.12% | 2.3만 |
| 2026.10.06 | ₩37,571 | ₩37,677 | ₩37,450 | ₩37,611 | +0.11% | 2.2만 |
| 2026.10.05 | ₩37,144 | ₩37,524 | ₩37,144 | ₩37,370 | +0.61% | 2.3만 |
| 2026.10.02 | ₩37,384 | ₩37,490 | ₩37,224 | ₩37,289 | -0.25% | 2.9만 |
| 2026.10.01 | ₩37,104 | ₩37,170 | ₩36,850 | ₩37,170 | +0.18% | 2.4만 |
| 2026.09.30 | ₩36,970 | ₩37,184 | ₩36,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,982 |
| +0.03% |
| 1만 |
| 2026.09.29 | ₩36,850 | ₩36,943 | ₩36,799 | ₩36,863 | +0.04% | 2.2만 |
|---|
| 2026.09.28 | ₩37,077 | ₩37,077 | ₩36,823 | ₩36,923 | -0.41% | 2.8만 |
|---|
| 2026.09.25 | ₩37,450 | ₩37,450 | ₩37,037 | ₩37,264 | -0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩37,477 | ₩37,477 | ₩36,757 | ₩37,017 | -1.23% | 4.8만 |
|---|
| 2026.09.23 | ₩37,851 | ₩37,851 | ₩37,237 | ₩37,416 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩37,470 | ₩37,744 | ₩37,464 | ₩37,664 | +0.52% | 5.5만 |
|---|
| 2026.09.21 | ₩37,064 | ₩37,571 | ₩36,599 | ₩37,557 | +1.33% | 2만 |
|---|
| 2026.09.18 | ₩36,597 | ₩36,703 | ₩36,583 | ₩36,663 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩36,810 | ₩36,810 | ₩36,436 | ₩36,639 | -0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩36,396 | ₩36,396 | ₩35,929 | ₩36,043 | -0.97% | 1.1만 |
|---|
| 2026.09.15 | ₩36,343 | ₩36,343 | ₩35,996 | ₩36,050 | -0.81% | 2만 |
|---|
| 2026.09.14 | ₩36,276 | ₩36,343 | ₩36,103 | ₩36,323 | +0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩36,183 | ₩36,583 | ₩36,183 | ₩36,495 | +0.86% | 1.5만 |
|---|
| 2026.09.10 | ₩36,410 | ₩36,410 | ₩36,116 | ₩36,182 | -0.63% | 1.7만 |
|---|
| 2026.09.09 | ₩36,650 | ₩36,663 | ₩36,450 | ₩36,503 | -0.40% | 5.5만 |
|---|
| 2026.09.08 | ₩36,770 | ₩36,770 | ₩36,450 | ₩36,523 | -0.67% | 2.1만 |
|---|
| 2026.09.04 | ₩36,570 | ₩36,757 | ₩36,557 | ₩36,717 | +0.40% | 2.6만 |
|---|
| 2026.09.03 | ₩36,223 | ₩36,723 | ₩36,223 | ₩36,677 | +1.25% | 2만 |
|---|
| 2026.09.02 | ₩36,503 | ₩36,543 | ₩36,236 | ₩36,356 | -0.40% | 2.2만 |
|---|
| 2026.09.01 | ₩36,370 | ₩36,383 | ₩36,263 | ₩36,298 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩36,383 | ₩36,496 | ₩36,383 | ₩36,496 | +0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩36,837 | ₩36,837 | ₩36,396 | ₩36,450 | -1.05% | 2.9만 |
|---|
| 2026.08.27 | ₩37,023 | ₩37,023 | ₩36,370 | ₩36,590 | -1.17% | 1.4만 |
|---|
| 2026.08.26 | ₩36,757 | ₩36,757 | ₩36,557 | ₩36,690 | -0.18% | 2.2만 |
|---|
| 2026.08.25 | ₩36,570 | ₩36,757 | ₩36,570 | ₩36,703 | +0.36% | 8.5천 |
|---|
| 2026.08.24 | ₩36,356 | ₩36,890 | ₩36,356 | ₩36,591 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩36,517 | ₩36,663 | ₩36,459 | ₩36,609 | +0.25% | 2만 |
|---|
| 2026.08.20 | ₩36,690 | ₩36,690 | ₩36,383 | ₩36,474 | -0.59% | 3.6만 |
|---|
| 2026.08.19 | ₩36,997 | ₩37,117 | ₩36,650 | ₩36,770 | -0.61% | 6.8만 |
|---|
| 2026.08.18 | ₩37,530 | ₩37,530 | ₩36,783 | ₩36,997 | -1.42% | 4.2만 |
|---|
| 2026.08.17 | ₩37,557 | ₩37,677 | ₩37,390 | ₩37,538 | -0.05% | 6.2만 |
|---|
| 2026.08.14 | ₩37,731 | ₩37,944 | ₩37,397 | ₩37,584 | -0.39% | 4만 |
|---|
| 2026.08.13 | ₩37,237 | ₩37,644 | ₩37,130 | ₩37,572 | +0.90% | 1.8만 |
|---|
| 2026.08.12 | ₩37,397 | ₩37,397 | ₩37,090 | ₩37,134 | -0.70% | 2만 |
|---|
| 2026.08.11 | ₩37,023 | ₩37,144 | ₩37,007 | ₩37,044 | +0.05% | 3.2만 |
|---|
| 2026.08.10 | ₩37,164 | ₩37,317 | ₩37,164 | ₩37,197 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩37,490 | ₩37,490 | ₩36,970 | ₩37,232 | -0.69% | 2.4만 |
|---|
| 2026.08.06 | ₩37,023 | ₩37,090 | ₩36,757 | ₩36,915 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩37,437 | ₩37,453 | ₩37,032 | ₩37,032 | -1.08% | 9.9천 |
|---|
| 2026.08.04 | ₩36,316 | ₩37,330 | ₩36,316 | ₩37,210 | +2.46% | 2.1만 |
|---|
| 2026.08.03 | ₩35,543 | ₩36,290 | ₩35,543 | ₩36,191 | +1.82% | 3만 |
|---|
| 2026.07.31 | ₩35,819 | ₩35,943 | ₩35,329 | ₩35,684 | -0.38% | 7.3천 |
|---|
| 2026.07.30 | ₩34,822 | ₩35,449 | ₩34,822 | ₩35,449 | +1.80% | 1.4만 |
|---|
| 2026.07.29 | ₩35,022 | ₩35,102 | ₩34,469 | ₩34,489 | -1.52% | 1.4만 |
|---|
| 2026.07.28 | ₩35,182 | ₩35,249 | ₩34,729 | ₩35,102 | -0.23% | 3만 |
|---|
| 2026.07.27 | ₩35,556 | ₩35,903 | ₩35,142 | ₩35,336 | -0.62% | 3.2만 |
|---|
| 2026.07.24 | ₩35,623 | ₩35,703 | ₩35,356 | ₩35,401 | -0.62% | 2.3만 |
|---|
| 2026.07.23 | ₩36,036 | ₩36,036 | ₩35,476 | ₩35,683 | -0.98% | 5.9만 |
|---|
| 2026.07.22 | ₩36,703 | ₩36,930 | ₩36,703 | ₩36,829 | +0.34% | 1.5만 |
|---|
| 2026.07.21 | ₩36,690 | ₩36,970 | ₩36,610 | ₩36,943 | +0.69% | 3만 |
|---|
| 2026.07.20 | ₩36,530 | ₩36,717 | ₩36,343 | ₩36,356 | -0.47% | 2.3만 |
|---|
| 2026.07.17 | ₩36,650 | ₩36,650 | ₩36,036 | ₩36,350 | -0.82% | 1.6만 |
|---|
| 2026.07.16 | ₩37,210 | ₩37,210 | ₩36,637 | ₩36,690 | -1.40% | 3만 |
|---|
| 2026.07.15 | ₩37,357 | ₩37,424 | ₩36,925 | ₩37,204 | -0.41% | 2.9만 |
|---|
| 2026.07.14 | ₩37,357 | ₩37,424 | ₩37,090 | ₩37,352 | -0.01% | 2.8만 |
|---|
| 2026.07.13 | ₩37,264 | ₩37,264 | ₩36,890 | ₩36,919 | -0.92% | 3.7만 |
|---|
| 2026.07.10 | ₩37,357 | ₩37,557 | ₩37,270 | ₩37,514 | +0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩36,930 | ₩37,424 | ₩36,930 | ₩37,350 | +1.14% | 2.1만 |
|---|
| 2026.07.08 | ₩36,783 | ₩36,850 | ₩36,383 | ₩36,837 | +0.15% | 3.7만 |
|---|
| 2026.07.07 | ₩37,290 | ₩37,290 | ₩36,597 | ₩36,783 | -1.36% | 3.9만 |
|---|
| 2026.07.06 | ₩37,224 | ₩37,490 | ₩37,224 | ₩37,332 | +0.29% | 1.8만 |
|---|
| 2026.07.02 | ₩37,304 | ₩37,557 | ₩36,543 | ₩36,863 | -1.18% | 4.7만 |
|---|
| 2026.07.01 | ₩37,691 | ₩37,691 | ₩37,430 | ₩37,430 | -0.69% | 1.4만 |
|---|
| 2026.06.30 | ₩37,557 | ₩37,917 | ₩37,557 | ₩37,872 | +0.84% | 2.6만 |
|---|
| 2026.06.29 | ₩36,783 | ₩37,370 | ₩36,517 | ₩37,370 | +1.60% | 4.4만 |
|---|
| 2026.06.26 | ₩37,090 | ₩37,090 | ₩36,476 | ₩36,511 | -1.56% | 4.3만 |
|---|
| 2026.06.25 | ₩37,264 | ₩37,264 | ₩36,443 | ₩36,749 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩37,691 | ₩37,691 | ₩36,823 | ₩37,077 | -1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩37,517 | ₩37,517 | ₩37,118 | ₩37,226 | -0.78% | 1.9만 |
|---|
| 2026.06.22 | ₩38,211 | ₩38,278 | ₩37,851 | ₩37,957 | -0.66% | 4.1만 |
|---|
| 2026.06.18 | ₩37,997 | ₩38,211 | ₩37,757 | ₩38,175 | +0.47% | 3.3만 |
|---|
| 2026.06.17 | ₩37,917 | ₩37,917 | ₩37,117 | ₩37,200 | -1.89% | 1.3만 |
|---|
| 2026.06.16 | ₩38,291 | ₩38,491 | ₩37,637 | ₩37,651 | -1.67% | 1.6만 |
|---|
| 2026.06.15 | ₩37,824 | ₩38,370 | ₩37,824 | ₩38,238 | +1.09% | 1.6만 |
|---|
| 2026.06.12 | ₩36,850 | ₩37,226 | ₩36,850 | ₩37,166 | +0.86% | 9.2천 |
|---|
| 2026.06.11 | ₩36,103 | ₩36,943 | ₩35,969 | ₩36,878 | +2.15% | 3.6만 |
|---|
| 2026.06.10 | ₩36,343 | ₩36,730 | ₩35,756 | ₩35,816 | -1.45% | 1.5만 |
|---|
| 2026.06.09 | ₩36,770 | ₩37,370 | ₩35,516 | ₩36,458 | -0.85% | 3.5만 |
|---|
| 2026.06.08 | ₩36,770 | ₩37,224 | ₩36,557 | ₩36,557 | -0.58% | 1.9만 |
|---|
| 2026.06.05 | ₩37,797 | ₩37,797 | ₩36,517 | ₩36,517 | -3.39% | 3.2만 |
|---|
| 2026.06.04 | ₩38,037 | ₩38,371 | ₩37,811 | ₩38,250 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩38,598 | ₩38,598 | ₩38,324 | ₩38,371 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩38,024 | ₩38,798 | ₩37,984 | ₩38,484 | +1.21% | 1.8만 |
|---|
| 2026.06.01 | ₩38,024 | ₩38,464 | ₩37,977 | ₩38,298 | +0.72% | 1.7만 |
|---|
| 2026.05.29 | ₩38,011 | ₩38,183 | ₩37,936 | ₩38,077 | +0.18% | 1.5만 |
|---|
| 2026.05.28 | ₩37,584 | ₩37,917 | ₩37,450 | ₩37,904 | +0.85% | 1.3만 |
|---|
| 2026.05.27 | ₩37,691 | ₩37,717 | ₩37,317 | ₩37,517 | -0.46% | 1.8만 |
|---|
| 2026.05.26 | ₩37,117 | ₩37,689 | ₩37,077 | ₩37,597 | +1.29% | 4만 |
|---|
| 2026.05.22 | ₩36,877 | ₩37,410 | ₩36,877 | ₩37,023 | +0.40% | 3.3만 |
|---|
| 2026.05.21 | ₩36,663 | ₩36,986 | ₩36,517 | ₩36,890 | +0.62% | 1.4만 |
|---|
| 2026.05.20 | ₩36,690 | ₩37,144 | ₩36,583 | ₩37,137 | +1.22% | 2.3만 |
|---|
| 2026.05.19 | ₩36,623 | ₩36,743 | ₩36,230 | ₩36,480 | -0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩36,943 | ₩36,943 | ₩36,343 | ₩36,637 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩36,810 | ₩36,903 | ₩36,517 | ₩36,623 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩36,903 | ₩37,344 | ₩36,903 | ₩37,229 | +0.88% | 7.2천 |
|---|
| 2026.05.13 | ₩36,783 | ₩36,930 | ₩36,276 | ₩36,797 | +0.04% | 18.7만 |
|---|
| 2026.05.12 | ₩36,757 | ₩36,757 | ₩35,983 | ₩35,983 | -2.11% | 20.3만 |
|---|
| 2026.05.11 | ₩36,770 | ₩36,957 | ₩36,730 | ₩36,823 | +0.15% | 2.5만 |
|---|
| 2026.05.08 | ₩36,223 | ₩36,783 | ₩36,211 | ₩36,783 | +1.55% | 1.4만 |
|---|
| 2026.05.07 | ₩36,330 | ₩36,350 | ₩35,863 | ₩35,952 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩35,369 | ₩35,936 | ₩35,369 | ₩35,876 | +1.43% | 1.4만 |
|---|
| 2026.05.05 | ₩35,369 | ₩35,409 | ₩35,140 | ₩35,290 | -0.22% | 2.8만 |
|---|
| 2026.05.04 | ₩35,116 | ₩35,116 | ₩34,782 | ₩34,894 | -0.63% | 9.1천 |
|---|
| 2026.05.01 | ₩34,956 | ₩35,036 | ₩34,862 | ₩34,949 | -0.02% | 2.3만 |
|---|
| 2026.04.30 | ₩34,902 | ₩34,902 | ₩34,367 | ₩34,718 | -0.53% | 4.4만 |
|---|
| 2026.04.29 | ₩34,363 | ₩34,502 | ₩34,348 | ₩34,502 | +0.40% | 900 |
|---|
| 2026.04.28 | ₩34,662 | ₩34,662 | ₩34,168 | ₩34,395 | -0.77% | 1.9만 |
|---|
| 2026.04.27 | ₩34,509 | ₩34,569 | ₩34,435 | ₩34,535 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩34,115 | ₩34,627 | ₩34,115 | ₩34,627 | +1.50% | 2.1만 |
|---|
| 2026.04.23 | ₩34,489 | ₩34,529 | ₩34,022 | ₩34,098 | -1.13% | 1.2만 |
|---|
| 2026.04.22 | ₩34,409 | ₩34,662 | ₩34,355 | ₩34,529 | +0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩33,848 | ₩34,355 | ₩33,848 | ₩34,107 | +0.76% | 1.8만 |
|---|
| 2026.04.20 | ₩34,168 | ₩34,342 | ₩34,168 | ₩34,284 | +0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩33,902 | ₩34,328 | ₩33,795 | ₩34,134 | +0.68% | 11.2만 |
|---|
| 2026.04.16 | ₩33,568 | ₩34,022 | ₩33,568 | ₩33,988 | +1.25% | 1.2만 |
|---|
| 2026.04.15 | ₩33,274 | ₩33,781 | ₩33,274 | ₩33,781 | +1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩33,021 | ₩33,395 | ₩33,008 | ₩33,395 | +1.13% | 2.2만 |
|---|
| 2026.04.13 | ₩32,647 | ₩32,807 | ₩32,321 | ₩32,807 | +0.49% | 2.5만 |
|---|
| 2026.04.10 | ₩32,607 | ₩32,607 | ₩32,341 | ₩32,426 | -0.56% | 32.7만 |
|---|
| 2026.04.09 | ₩31,994 | ₩32,461 | ₩31,940 | ₩32,314 | +1.00% | 7.2천 |
|---|
| 2026.04.08 | ₩31,994 | ₩32,220 | ₩31,994 | ₩32,146 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩31,060 | ₩31,220 | ₩30,713 | ₩31,149 | +0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,020 | ₩31,340 | ₩31,020 | ₩31,208 | +0.61% | 6.3천 |
|---|
| 2026.04.02 | ₩30,299 | ₩31,073 | ₩30,299 | ₩31,073 | +2.55% | 1.5만 |
|---|
| 2026.04.01 | ₩31,166 | ₩31,166 | ₩30,900 | ₩31,024 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩30,233 | ₩30,686 | ₩30,059 | ₩30,621 | +1.28% | 5.7천 |
|---|
| 2026.03.30 | ₩30,032 | ₩30,032 | ₩29,512 | ₩29,699 | -1.11% | 2.2만 |
|---|
| 2026.03.27 | ₩30,323 | ₩30,323 | ₩29,872 | ₩29,872 | -1.49% | 1.6만 |
|---|
| 2026.03.26 | ₩30,900 | ₩31,113 | ₩30,513 | ₩30,513 | -1.25% | 1.5만 |
|---|
| 2026.03.25 | ₩31,553 | ₩31,673 | ₩31,447 | ₩31,500 | -0.17% | 2.1만 |
|---|
| 2026.03.24 | ₩31,647 | ₩31,647 | ₩31,226 | ₩31,340 | -0.97% | 1.1만 |
|---|
| 2026.03.23 | ₩31,727 | ₩31,740 | ₩31,433 | ₩31,467 | -0.82% | 3.3천 |
|---|
| 2026.03.20 | ₩31,473 | ₩31,580 | ₩31,020 | ₩31,117 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩31,473 | ₩31,660 | ₩31,180 | ₩31,540 | +0.21% | 1.1만 |
|---|
| 2026.03.18 | ₩32,220 | ₩32,220 | ₩31,687 | ₩31,715 | -1.57% | 1.8만 |
|---|
| 2026.03.17 | ₩32,100 | ₩32,327 | ₩32,100 | ₩32,147 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩31,914 | ₩32,127 | ₩31,780 | ₩31,780 | -0.42% | 26.8만 |
|---|
| 2026.03.13 | ₩31,915 | ₩32,183 | ₩31,647 | ₩31,693 | -0.69% | 9.4천 |
|---|
| 2026.03.12 | ₩32,274 | ₩32,274 | ₩31,900 | ₩31,900 | -1.16% | 1만 |
|---|
| 2026.03.11 | ₩32,511 | ₩32,554 | ₩32,224 | ₩32,407 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩32,167 | ₩32,661 | ₩32,167 | ₩32,387 | +0.68% | 9.8천 |
|---|
| 2026.03.09 | ₩31,800 | ₩32,474 | ₩31,767 | ₩32,398 | +1.88% | 1.3만 |
|---|
| 2026.03.06 | ₩31,980 | ₩32,367 | ₩31,927 | ₩32,088 | +0.34% | 7.9천 |
|---|
| 2026.03.05 | ₩32,594 | ₩32,594 | ₩32,260 | ₩32,481 | -0.35% | 5.3천 |
|---|
| 2026.03.04 | ₩32,327 | ₩32,621 | ₩32,167 | ₩32,514 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩32,140 | ₩32,247 | ₩31,788 | ₩32,120 | -0.06% | 9.6천 |
|---|
| 2026.03.02 | ₩32,154 | ₩32,553 | ₩32,140 | ₩32,474 | +1.00% | 2.2만 |
|---|
| 2026.02.27 | ₩32,581 | ₩32,581 | ₩32,140 | ₩32,461 | -0.37% | 1.9만 |
|---|
| 2026.02.26 | ₩32,647 | ₩32,674 | ₩32,314 | ₩32,394 | -0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩32,501 | ₩33,154 | ₩32,501 | ₩33,088 | +1.81% | 5.9천 |
|---|
| 2026.02.24 | ₩32,767 | ₩32,834 | ₩32,610 | ₩32,703 | -0.20% | 6천 |
|---|
| 2026.02.23 | ₩32,741 | ₩32,741 | ₩32,381 | ₩32,482 | -0.79% | 5.1천 |
|---|
| 2026.02.20 | ₩32,367 | ₩32,861 | ₩32,367 | ₩32,741 | +1.15% | 1만 |
|---|
| 2026.02.19 | ₩32,341 | ₩32,738 | ₩32,341 | ₩32,547 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩32,674 | ₩32,848 | ₩32,674 | ₩32,741 | +0.20% | 7.2천 |
|---|
| 2026.02.17 | ₩32,594 | ₩32,594 | ₩32,167 | ₩32,443 | -0.46% | 1.4만 |
|---|
| 2026.02.13 | ₩32,821 | ₩32,821 | ₩32,354 | ₩32,447 | -1.14% | 7.8천 |
|---|
| 2026.02.12 | ₩33,128 | ₩33,152 | ₩32,435 | ₩32,435 | -2.09% | 1.4만 |
|---|
| 2026.02.11 | ₩33,241 | ₩33,254 | ₩32,978 | ₩33,174 | -0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,301 | ₩33,355 | ₩33,041 | ₩33,041 | -0.78% | 1.2만 |
|---|
| 2026.02.09 | ₩33,141 | ₩33,408 | ₩32,787 | ₩33,301 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩32,647 | ₩33,008 | ₩32,501 | ₩32,990 | +1.05% | 1.1만 |
|---|
| 2026.02.05 | ₩32,687 | ₩32,687 | ₩32,079 | ₩32,278 | -1.25% | 2.6만 |
|---|
| 2026.02.04 | ₩33,421 | ₩33,421 | ₩32,487 | ₩32,758 | -1.98% | 12.3만 |
|---|
| 2026.02.03 | ₩34,435 | ₩34,435 | ₩33,021 | ₩33,341 | -3.18% | 1.6만 |
|---|
| 2026.02.02 | ₩33,635 | ₩34,048 | ₩33,595 | ₩33,868 | +0.69% | 7.2천 |
|---|
| 2026.01.30 | ₩34,048 | ₩34,088 | ₩33,515 | ₩33,621 | -1.25% | 4.3천 |
|---|
| 2026.01.29 | ₩34,462 | ₩34,462 | ₩33,541 | ₩34,106 | -1.03% | 6천 |
|---|
| 2026.01.28 | ₩34,062 | ₩34,510 | ₩34,062 | ₩34,328 | +0.78% | 6.5천 |
|---|
| 2026.01.27 | ₩33,968 | ₩34,382 | ₩33,968 | ₩34,222 | +0.75% | 1.8만 |
|---|
| 2026.01.26 | ₩33,701 | ₩34,088 | ₩33,692 | ₩33,869 | +0.50% | 1.7만 |
|---|
| 2026.01.23 | ₩33,808 | ₩33,982 | ₩33,488 | ₩33,835 | +0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩33,341 | ₩33,727 | ₩33,341 | ₩33,581 | +0.72% | 3.8만 |
|---|
| 2026.01.21 | ₩33,621 | ₩33,861 | ₩33,333 | ₩33,741 | +0.36% | 8.7천 |
|---|
| 2026.01.20 | ₩33,915 | ₩33,915 | ₩33,301 | ₩33,355 | -1.65% | 3.1만 |
|---|
| 2026.01.16 | ₩33,942 | ₩34,055 | ₩33,835 | ₩33,968 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩33,902 | ₩34,288 | ₩33,821 | ₩33,875 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩34,288 | ₩34,288 | ₩33,528 | ₩33,835 | -1.32% | 3.4만 |
|---|
| 2026.01.13 | ₩34,582 | ₩34,582 | ₩33,968 | ₩34,142 | -1.27% | 4.6만 |
|---|
| 2026.01.12 | ₩34,155 | ₩34,435 | ₩34,008 | ₩34,248 | +0.27% | 9.4천 |
|---|
| 2026.01.09 | ₩34,368 | ₩34,368 | ₩33,955 | ₩34,206 | -0.47% | 1.5만 |
|---|
| 2026.01.08 | ₩34,409 | ₩34,409 | ₩33,821 | ₩34,008 | -1.16% | 1.7만 |
|---|
| 2026.01.07 | ₩34,035 | ₩34,303 | ₩34,035 | ₩34,182 | +0.43% | 1.5만 |
|---|
| 2026.01.06 | ₩34,142 | ₩34,142 | ₩33,882 | ₩34,102 | -0.12% | 2.3만 |
|---|
| 2026.01.05 | ₩33,488 | ₩34,008 | ₩33,488 | ₩33,928 | +1.31% | 4만 |
|---|
| 2026.01.02 | ₩34,328 | ₩34,328 | ₩33,661 | ₩33,781 | -1.59% | 2.4만 |
|---|
| 2025.12.31 | ₩34,368 | ₩34,368 | ₩33,768 | ₩33,781 | -1.71% | 2.7만 |
|---|
| 2025.12.30 | ₩34,175 | ₩34,183 | ₩33,995 | ₩34,008 | -0.49% | 6.3만 |
|---|
| 2025.12.29 | ₩34,155 | ₩34,155 | ₩33,888 | ₩34,032 | -0.36% | 9.9만 |
|---|
| 2025.12.26 | ₩34,409 | ₩34,429 | ₩34,155 | ₩34,335 | -0.21% | 3.5만 |
|---|
| 2025.12.24 | ₩34,475 | ₩34,475 | ₩33,995 | ₩34,222 | -0.74% | 8.5천 |
|---|
| 2025.12.23 | ₩34,555 | ₩34,555 | ₩34,182 | ₩34,422 | -0.39% | 1.7만 |
|---|
| 2025.12.22 | ₩34,342 | ₩34,355 | ₩34,182 | ₩34,228 | -0.33% | 6.8천 |
|---|
| 2025.12.19 | ₩34,055 | ₩34,288 | ₩33,995 | ₩34,222 | +0.49% | 1.4만 |
|---|
| 2025.12.18 | ₩34,115 | ₩34,115 | ₩33,555 | ₩33,741 | -1.10% | 8천 |
|---|
| 2025.12.17 | ₩34,395 | ₩34,395 | ₩33,355 | ₩33,495 | -2.62% | 1.6만 |
|---|
| 2025.12.16 | ₩33,692 | ₩33,968 | ₩33,621 | ₩33,906 | +0.63% | 1.9만 |
|---|
| 2025.12.15 | ₩34,288 | ₩34,288 | ₩33,815 | ₩33,853 | -1.27% | 1.7만 |
|---|
| 2025.12.12 | ₩34,822 | ₩34,822 | ₩33,861 | ₩34,115 | -2.03% | 2.1만 |
|---|
| 2025.12.11 | ₩34,902 | ₩34,902 | ₩34,255 | ₩34,609 | -0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩34,555 | ₩34,822 | ₩34,409 | ₩34,751 | +0.57% | 1.8만 |
|---|
| 2025.12.09 | ₩34,822 | ₩34,822 | ₩34,582 | ₩34,642 | -0.52% | 8.2만 |
|---|
| 2025.12.08 | ₩34,956 | ₩34,956 | ₩34,355 | ₩34,489 | -1.34% | 1.4만 |
|---|
| 2025.12.05 | ₩34,715 | ₩34,849 | ₩34,569 | ₩34,614 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩34,288 | ₩34,515 | ₩34,288 | ₩34,395 | +0.31% | 8천 |
|---|
| 2025.12.03 | ₩34,529 | ₩34,609 | ₩34,302 | ₩34,531 | +0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩34,422 | ₩34,555 | ₩34,155 | ₩34,505 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩33,968 | ₩34,342 | ₩33,968 | ₩34,228 | +0.77% | 1.1만 |
|---|
| 2025.11.28 | ₩34,342 | ₩34,622 | ₩34,115 | ₩34,324 | -0.05% | 5.9만 |
|---|
| 2025.11.26 | ₩33,848 | ₩34,222 | ₩33,848 | ₩34,120 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩34,075 | ₩34,275 | ₩33,873 | ₩34,214 | +0.41% | 1.2만 |
|---|
| 2025.11.24 | ₩33,488 | ₩34,074 | ₩33,488 | ₩34,074 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩33,328 | ₩33,681 | ₩33,058 | ₩33,435 | +0.32% | 8.2천 |
|---|
| 2025.11.20 | ₩34,689 | ₩34,782 | ₩33,114 | ₩33,160 | -4.41% | 3.4만 |
|---|
| 2025.11.19 | ₩33,902 | ₩34,288 | ₩33,771 | ₩33,944 | +0.13% | 1.1만 |
|---|
| 2025.11.18 | ₩34,022 | ₩34,022 | ₩33,595 | ₩33,785 | -0.69% | 1.8만 |
|---|
| 2025.11.17 | ₩34,422 | ₩34,649 | ₩33,995 | ₩34,158 | -0.77% | 1.2만 |
|---|
| 2025.11.14 | ₩33,861 | ₩34,689 | ₩33,821 | ₩34,462 | +1.77% | 1.8만 |
|---|
| 2025.11.13 | ₩35,196 | ₩35,196 | ₩34,342 | ₩34,430 | -2.18% | 5.2만 |
|---|
| 2025.11.12 | ₩35,449 | ₩35,449 | ₩35,026 | ₩35,196 | -0.72% | 1.3만 |
|---|
| 2025.11.11 | ₩35,049 | ₩35,249 | ₩34,969 | ₩35,157 | +0.31% | 5.5만 |
|---|
| 2025.11.10 | ₩35,116 | ₩35,316 | ₩34,956 | ₩35,296 | +0.51% | 31.2만 |
|---|
| 2025.11.07 | ₩34,555 | ₩34,595 | ₩34,008 | ₩34,595 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩35,356 | ₩35,356 | ₩34,569 | ₩34,689 | -1.89% | 2.5만 |
|---|
| 2025.11.05 | ₩35,156 | ₩35,528 | ₩35,076 | ₩35,356 | +0.57% | 1.8만 |
|---|
| 2025.11.04 | ₩35,596 | ₩35,596 | ₩35,089 | ₩35,156 | -1.24% | 1.7만 |
|---|
| 2025.11.03 | ₩35,689 | ₩35,876 | ₩35,636 | ₩35,707 | +0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩35,703 | ₩35,903 | ₩35,463 | ₩35,567 | -0.38% | 1.2만 |
|---|
| 2025.10.30 | ₩35,916 | ₩35,916 | ₩35,410 | ₩35,410 | -1.41% | 5.3만 |
|---|
| 2025.10.29 | ₩35,969 | ₩36,090 | ₩35,689 | ₩35,859 | -0.31% | 1.9만 |
|---|
| 2025.10.28 | ₩35,716 | ₩35,863 | ₩35,529 | ₩35,767 | +0.14% | 1.9만 |
|---|
| 2025.10.27 | ₩35,636 | ₩35,636 | ₩35,302 | ₩35,499 | -0.39% | 2.8만 |
|---|
| 2025.10.24 | ₩34,742 | ₩35,076 | ₩34,742 | ₩35,008 | +0.76% | 3.7만 |
|---|
| 2025.10.23 | ₩34,288 | ₩34,769 | ₩34,288 | ₩34,697 | +1.19% | 4.7만 |
|---|
| 2025.10.22 | ₩34,969 | ₩34,996 | ₩34,199 | ₩34,459 | -1.46% | 2.9만 |
|---|
| 2025.10.21 | ₩35,156 | ₩35,156 | ₩35,002 | ₩35,098 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩35,089 | ₩35,156 | ₩34,811 | ₩35,096 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩34,582 | ₩34,782 | ₩34,422 | ₩34,705 | +0.35% | 7.3천 |
|---|
| 2025.10.16 | ₩34,822 | ₩34,956 | ₩34,235 | ₩34,434 | -1.11% | 2.8만 |
|---|
| 2025.10.15 | ₩34,655 | ₩34,822 | ₩34,288 | ₩34,547 | -0.31% | 35만 |
|---|
| 2025.10.14 | ₩34,542 | ₩34,622 | ₩33,861 | ₩34,375 | -0.48% | 13.4만 |
|---|
| 2025.10.13 | ₩34,400 | ₩34,662 | ₩34,395 | ₩34,607 | +0.60% | 2.2만 |
|---|
| 2025.10.10 | ₩35,156 | ₩35,182 | ₩33,821 | ₩33,861 | -3.68% | 2.7만 |
|---|