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 | ₩37,387 | ₩37,440 | ₩37,227 | ₩37,386 | -0.00% | 2만 |
| 2026.10.08 | ₩37,307 | ₩37,534 | ₩37,233 | ₩37,307 | 0.00% | 2.6만 |
| 2026.10.07 | ₩37,507 | ₩37,734 | ₩37,307 | ₩37,551 | +0.12% | 2.3만 |
| 2026.10.06 | ₩37,641 | ₩37,748 | ₩37,521 | ₩37,681 | +0.11% | 2.2만 |
| 2026.10.05 | ₩37,213 | ₩37,594 | ₩37,213 | ₩37,440 | +0.61% | 2.3만 |
| 2026.10.02 | ₩37,454 | ₩37,561 | ₩37,293 | ₩37,359 | -0.25% | 2.9만 |
| 2026.10.01 | ₩37,173 | ₩37,240 | ₩36,919 | ₩37,240 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,039 | ₩37,253 | ₩37,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,051 |
| +0.03% |
| 1만 |
| 2026.09.29 | ₩36,919 | ₩37,013 | ₩36,868 | ₩36,932 | +0.04% | 2.2만 |
|---|
| 2026.09.28 | ₩37,146 | ₩37,146 | ₩36,892 | ₩36,993 | -0.41% | 2.8만 |
|---|
| 2026.09.25 | ₩37,521 | ₩37,521 | ₩37,106 | ₩37,333 | -0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩37,547 | ₩37,547 | ₩36,826 | ₩37,086 | -1.23% | 4.8만 |
|---|
| 2026.09.23 | ₩37,922 | ₩37,922 | ₩37,307 | ₩37,486 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩37,541 | ₩37,815 | ₩37,534 | ₩37,734 | +0.52% | 5.5만 |
|---|
| 2026.09.21 | ₩37,133 | ₩37,641 | ₩36,668 | ₩37,628 | +1.33% | 2만 |
|---|
| 2026.09.18 | ₩36,665 | ₩36,772 | ₩36,652 | ₩36,732 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩36,879 | ₩36,879 | ₩36,505 | ₩36,708 | -0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩36,465 | ₩36,465 | ₩35,997 | ₩36,110 | -0.97% | 1.1만 |
|---|
| 2026.09.15 | ₩36,411 | ₩36,411 | ₩36,064 | ₩36,117 | -0.81% | 2만 |
|---|
| 2026.09.14 | ₩36,344 | ₩36,411 | ₩36,171 | ₩36,391 | +0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩36,251 | ₩36,652 | ₩36,251 | ₩36,564 | +0.86% | 1.5만 |
|---|
| 2026.09.10 | ₩36,478 | ₩36,478 | ₩36,184 | ₩36,249 | -0.63% | 1.7만 |
|---|
| 2026.09.09 | ₩36,719 | ₩36,732 | ₩36,518 | ₩36,572 | -0.40% | 5.5만 |
|---|
| 2026.09.08 | ₩36,839 | ₩36,839 | ₩36,518 | ₩36,592 | -0.67% | 2.1만 |
|---|
| 2026.09.04 | ₩36,638 | ₩36,826 | ₩36,625 | ₩36,785 | +0.40% | 2.6만 |
|---|
| 2026.09.03 | ₩36,291 | ₩36,792 | ₩36,291 | ₩36,745 | +1.25% | 2만 |
|---|
| 2026.09.02 | ₩36,572 | ₩36,612 | ₩36,304 | ₩36,425 | -0.40% | 2.2만 |
|---|
| 2026.09.01 | ₩36,438 | ₩36,451 | ₩36,331 | ₩36,366 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩36,451 | ₩36,565 | ₩36,451 | ₩36,565 | +0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩36,906 | ₩36,906 | ₩36,465 | ₩36,518 | -1.05% | 2.9만 |
|---|
| 2026.08.27 | ₩37,093 | ₩37,093 | ₩36,438 | ₩36,658 | -1.17% | 1.4만 |
|---|
| 2026.08.26 | ₩36,826 | ₩36,826 | ₩36,625 | ₩36,759 | -0.18% | 2.2만 |
|---|
| 2026.08.25 | ₩36,638 | ₩36,826 | ₩36,638 | ₩36,772 | +0.36% | 8.5천 |
|---|
| 2026.08.24 | ₩36,425 | ₩36,959 | ₩36,425 | ₩36,660 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩36,585 | ₩36,732 | ₩36,527 | ₩36,677 | +0.25% | 2만 |
|---|
| 2026.08.20 | ₩36,759 | ₩36,759 | ₩36,451 | ₩36,542 | -0.59% | 3.6만 |
|---|
| 2026.08.19 | ₩37,066 | ₩37,186 | ₩36,719 | ₩36,839 | -0.61% | 6.8만 |
|---|
| 2026.08.18 | ₩37,601 | ₩37,601 | ₩36,852 | ₩37,066 | -1.42% | 4.2만 |
|---|
| 2026.08.17 | ₩37,628 | ₩37,748 | ₩37,460 | ₩37,609 | -0.05% | 6.2만 |
|---|
| 2026.08.14 | ₩37,801 | ₩38,015 | ₩37,467 | ₩37,654 | -0.39% | 4만 |
|---|
| 2026.08.13 | ₩37,307 | ₩37,714 | ₩37,200 | ₩37,642 | +0.90% | 1.8만 |
|---|
| 2026.08.12 | ₩37,467 | ₩37,467 | ₩37,160 | ₩37,204 | -0.70% | 2만 |
|---|
| 2026.08.11 | ₩37,093 | ₩37,213 | ₩37,077 | ₩37,113 | +0.05% | 3.2만 |
|---|
| 2026.08.10 | ₩37,233 | ₩37,387 | ₩37,233 | ₩37,267 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩37,561 | ₩37,561 | ₩37,039 | ₩37,301 | -0.69% | 2.4만 |
|---|
| 2026.08.06 | ₩37,093 | ₩37,160 | ₩36,826 | ₩36,985 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩37,507 | ₩37,523 | ₩37,101 | ₩37,101 | -1.08% | 9.9천 |
|---|
| 2026.08.04 | ₩36,384 | ₩37,400 | ₩36,384 | ₩37,280 | +2.46% | 2.1만 |
|---|
| 2026.08.03 | ₩35,609 | ₩36,358 | ₩35,609 | ₩36,259 | +1.82% | 3만 |
|---|
| 2026.07.31 | ₩35,886 | ₩36,010 | ₩35,395 | ₩35,751 | -0.38% | 7.3천 |
|---|
| 2026.07.30 | ₩34,887 | ₩35,516 | ₩34,887 | ₩35,516 | +1.80% | 1.4만 |
|---|
| 2026.07.29 | ₩35,088 | ₩35,168 | ₩34,533 | ₩34,553 | -1.52% | 1.4만 |
|---|
| 2026.07.28 | ₩35,248 | ₩35,315 | ₩34,794 | ₩35,168 | -0.23% | 3만 |
|---|
| 2026.07.27 | ₩35,623 | ₩35,970 | ₩35,208 | ₩35,402 | -0.62% | 3.2만 |
|---|
| 2026.07.24 | ₩35,689 | ₩35,770 | ₩35,422 | ₩35,467 | -0.62% | 2.3만 |
|---|
| 2026.07.23 | ₩36,104 | ₩36,104 | ₩35,542 | ₩35,750 | -0.98% | 5.9만 |
|---|
| 2026.07.22 | ₩36,772 | ₩36,999 | ₩36,772 | ₩36,898 | +0.34% | 1.5만 |
|---|
| 2026.07.21 | ₩36,759 | ₩37,039 | ₩36,678 | ₩37,013 | +0.69% | 3만 |
|---|
| 2026.07.20 | ₩36,598 | ₩36,785 | ₩36,411 | ₩36,425 | -0.47% | 2.3만 |
|---|
| 2026.07.17 | ₩36,719 | ₩36,719 | ₩36,104 | ₩36,418 | -0.82% | 1.6만 |
|---|
| 2026.07.16 | ₩37,280 | ₩37,280 | ₩36,705 | ₩36,759 | -1.40% | 3만 |
|---|
| 2026.07.15 | ₩37,427 | ₩37,494 | ₩36,994 | ₩37,273 | -0.41% | 2.9만 |
|---|
| 2026.07.14 | ₩37,427 | ₩37,494 | ₩37,160 | ₩37,422 | -0.01% | 2.8만 |
|---|
| 2026.07.13 | ₩37,333 | ₩37,333 | ₩36,959 | ₩36,989 | -0.92% | 3.7만 |
|---|
| 2026.07.10 | ₩37,427 | ₩37,628 | ₩37,340 | ₩37,585 | +0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩36,999 | ₩37,494 | ₩36,999 | ₩37,420 | +1.14% | 2.1만 |
|---|
| 2026.07.08 | ₩36,852 | ₩36,919 | ₩36,451 | ₩36,906 | +0.15% | 3.7만 |
|---|
| 2026.07.07 | ₩37,360 | ₩37,360 | ₩36,665 | ₩36,852 | -1.36% | 3.9만 |
|---|
| 2026.07.06 | ₩37,293 | ₩37,561 | ₩37,293 | ₩37,402 | +0.29% | 1.8만 |
|---|
| 2026.07.02 | ₩37,374 | ₩37,628 | ₩36,612 | ₩36,932 | -1.18% | 4.7만 |
|---|
| 2026.07.01 | ₩37,761 | ₩37,761 | ₩37,501 | ₩37,501 | -0.69% | 1.4만 |
|---|
| 2026.06.30 | ₩37,628 | ₩37,988 | ₩37,628 | ₩37,943 | +0.84% | 2.6만 |
|---|
| 2026.06.29 | ₩36,852 | ₩37,440 | ₩36,585 | ₩37,440 | +1.60% | 4.4만 |
|---|
| 2026.06.26 | ₩37,160 | ₩37,160 | ₩36,545 | ₩36,580 | -1.56% | 4.3만 |
|---|
| 2026.06.25 | ₩37,333 | ₩37,333 | ₩36,511 | ₩36,818 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩37,761 | ₩37,761 | ₩36,892 | ₩37,146 | -1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩37,587 | ₩37,587 | ₩37,188 | ₩37,296 | -0.78% | 1.9만 |
|---|
| 2026.06.22 | ₩38,283 | ₩38,349 | ₩37,922 | ₩38,029 | -0.66% | 4.1만 |
|---|
| 2026.06.18 | ₩38,069 | ₩38,283 | ₩37,828 | ₩38,246 | +0.47% | 3.3만 |
|---|
| 2026.06.17 | ₩37,988 | ₩37,988 | ₩37,186 | ₩37,269 | -1.89% | 1.3만 |
|---|
| 2026.06.16 | ₩38,363 | ₩38,563 | ₩37,708 | ₩37,721 | -1.67% | 1.6만 |
|---|
| 2026.06.15 | ₩37,895 | ₩38,442 | ₩37,895 | ₩38,309 | +1.09% | 1.6만 |
|---|
| 2026.06.12 | ₩36,919 | ₩37,296 | ₩36,919 | ₩37,236 | +0.86% | 9.2천 |
|---|
| 2026.06.11 | ₩36,171 | ₩37,013 | ₩36,037 | ₩36,947 | +2.15% | 3.6만 |
|---|
| 2026.06.10 | ₩36,411 | ₩36,799 | ₩35,823 | ₩35,883 | -1.45% | 1.5만 |
|---|
| 2026.06.09 | ₩36,839 | ₩37,440 | ₩35,582 | ₩36,526 | -0.85% | 3.5만 |
|---|
| 2026.06.08 | ₩36,839 | ₩37,293 | ₩36,625 | ₩36,625 | -0.58% | 1.9만 |
|---|
| 2026.06.05 | ₩37,868 | ₩37,868 | ₩36,585 | ₩36,585 | -3.39% | 3.2만 |
|---|
| 2026.06.04 | ₩38,109 | ₩38,443 | ₩37,882 | ₩38,321 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩38,670 | ₩38,670 | ₩38,396 | ₩38,443 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩38,095 | ₩38,871 | ₩38,055 | ₩38,557 | +1.21% | 1.8만 |
|---|
| 2026.06.01 | ₩38,095 | ₩38,536 | ₩38,049 | ₩38,369 | +0.72% | 1.7만 |
|---|
| 2026.05.29 | ₩38,082 | ₩38,254 | ₩38,007 | ₩38,149 | +0.18% | 1.5만 |
|---|
| 2026.05.28 | ₩37,654 | ₩37,988 | ₩37,521 | ₩37,975 | +0.85% | 1.3만 |
|---|
| 2026.05.27 | ₩37,761 | ₩37,788 | ₩37,387 | ₩37,587 | -0.46% | 1.8만 |
|---|
| 2026.05.26 | ₩37,186 | ₩37,760 | ₩37,146 | ₩37,668 | +1.29% | 4만 |
|---|
| 2026.05.22 | ₩36,946 | ₩37,481 | ₩36,946 | ₩37,093 | +0.40% | 3.3만 |
|---|
| 2026.05.21 | ₩36,732 | ₩37,055 | ₩36,585 | ₩36,959 | +0.62% | 1.4만 |
|---|
| 2026.05.20 | ₩36,759 | ₩37,213 | ₩36,652 | ₩37,206 | +1.22% | 2.3만 |
|---|
| 2026.05.19 | ₩36,692 | ₩36,812 | ₩36,298 | ₩36,549 | -0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩37,013 | ₩37,013 | ₩36,411 | ₩36,705 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩36,879 | ₩36,973 | ₩36,585 | ₩36,692 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩36,973 | ₩37,414 | ₩36,973 | ₩37,299 | +0.88% | 7.2천 |
|---|
| 2026.05.13 | ₩36,852 | ₩36,999 | ₩36,344 | ₩36,866 | +0.04% | 18.7만 |
|---|
| 2026.05.12 | ₩36,826 | ₩36,826 | ₩36,050 | ₩36,050 | -2.11% | 20.3만 |
|---|
| 2026.05.11 | ₩36,839 | ₩37,026 | ₩36,799 | ₩36,892 | +0.15% | 2.5만 |
|---|
| 2026.05.08 | ₩36,291 | ₩36,852 | ₩36,279 | ₩36,852 | +1.55% | 1.4만 |
|---|
| 2026.05.07 | ₩36,398 | ₩36,418 | ₩35,930 | ₩36,020 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩35,435 | ₩36,003 | ₩35,435 | ₩35,943 | +1.43% | 1.4만 |
|---|
| 2026.05.05 | ₩35,435 | ₩35,475 | ₩35,205 | ₩35,357 | -0.22% | 2.8만 |
|---|
| 2026.05.04 | ₩35,181 | ₩35,181 | ₩34,847 | ₩34,960 | -0.63% | 9.1천 |
|---|
| 2026.05.01 | ₩35,021 | ₩35,101 | ₩34,927 | ₩35,014 | -0.02% | 2.3만 |
|---|
| 2026.04.30 | ₩34,968 | ₩34,968 | ₩34,432 | ₩34,783 | -0.53% | 4.4만 |
|---|
| 2026.04.29 | ₩34,428 | ₩34,567 | ₩34,413 | ₩34,567 | +0.40% | 900 |
|---|
| 2026.04.28 | ₩34,727 | ₩34,727 | ₩34,232 | ₩34,460 | -0.77% | 1.9만 |
|---|
| 2026.04.27 | ₩34,573 | ₩34,633 | ₩34,500 | ₩34,600 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩34,179 | ₩34,692 | ₩34,179 | ₩34,692 | +1.50% | 2.1만 |
|---|
| 2026.04.23 | ₩34,553 | ₩34,593 | ₩34,085 | ₩34,162 | -1.13% | 1.2만 |
|---|
| 2026.04.22 | ₩34,473 | ₩34,727 | ₩34,420 | ₩34,593 | +0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩33,912 | ₩34,420 | ₩33,912 | ₩34,171 | +0.76% | 1.8만 |
|---|
| 2026.04.20 | ₩34,232 | ₩34,406 | ₩34,232 | ₩34,349 | +0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩33,965 | ₩34,393 | ₩33,858 | ₩34,198 | +0.68% | 11.2만 |
|---|
| 2026.04.16 | ₩33,631 | ₩34,085 | ₩33,631 | ₩34,052 | +1.25% | 1.2만 |
|---|
| 2026.04.15 | ₩33,337 | ₩33,845 | ₩33,337 | ₩33,845 | +1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩33,083 | ₩33,457 | ₩33,069 | ₩33,457 | +1.13% | 2.2만 |
|---|
| 2026.04.13 | ₩32,709 | ₩32,869 | ₩32,381 | ₩32,869 | +0.49% | 2.5만 |
|---|
| 2026.04.10 | ₩32,668 | ₩32,668 | ₩32,401 | ₩32,487 | -0.56% | 32.7만 |
|---|
| 2026.04.09 | ₩32,054 | ₩32,521 | ₩32,000 | ₩32,374 | +1.00% | 7.2천 |
|---|
| 2026.04.08 | ₩32,054 | ₩32,281 | ₩32,054 | ₩32,206 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩31,118 | ₩31,278 | ₩30,770 | ₩31,207 | +0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,078 | ₩31,399 | ₩31,078 | ₩31,266 | +0.61% | 6.3천 |
|---|
| 2026.04.02 | ₩30,356 | ₩31,131 | ₩30,356 | ₩31,131 | +2.55% | 1.5만 |
|---|
| 2026.04.01 | ₩31,225 | ₩31,225 | ₩30,958 | ₩31,082 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩30,289 | ₩30,744 | ₩30,115 | ₩30,678 | +1.28% | 5.7천 |
|---|
| 2026.03.30 | ₩30,089 | ₩30,089 | ₩29,567 | ₩29,754 | -1.11% | 2.2만 |
|---|
| 2026.03.27 | ₩30,380 | ₩30,380 | ₩29,928 | ₩29,928 | -1.49% | 1.6만 |
|---|
| 2026.03.26 | ₩30,958 | ₩31,171 | ₩30,570 | ₩30,570 | -1.25% | 1.5만 |
|---|
| 2026.03.25 | ₩31,612 | ₩31,733 | ₩31,506 | ₩31,559 | -0.17% | 2.1만 |
|---|
| 2026.03.24 | ₩31,706 | ₩31,706 | ₩31,285 | ₩31,399 | -0.97% | 1.1만 |
|---|
| 2026.03.23 | ₩31,786 | ₩31,800 | ₩31,492 | ₩31,526 | -0.82% | 3.3천 |
|---|
| 2026.03.20 | ₩31,532 | ₩31,639 | ₩31,078 | ₩31,175 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩31,532 | ₩31,719 | ₩31,238 | ₩31,599 | +0.21% | 1.1만 |
|---|
| 2026.03.18 | ₩32,281 | ₩32,281 | ₩31,746 | ₩31,774 | -1.57% | 1.8만 |
|---|
| 2026.03.17 | ₩32,161 | ₩32,388 | ₩32,161 | ₩32,207 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩31,973 | ₩32,187 | ₩31,840 | ₩31,840 | -0.42% | 26.8만 |
|---|
| 2026.03.13 | ₩31,975 | ₩32,243 | ₩31,706 | ₩31,753 | -0.69% | 9.4천 |
|---|
| 2026.03.12 | ₩32,334 | ₩32,334 | ₩31,960 | ₩31,960 | -1.16% | 1만 |
|---|
| 2026.03.11 | ₩32,572 | ₩32,615 | ₩32,285 | ₩32,468 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩32,227 | ₩32,722 | ₩32,227 | ₩32,448 | +0.68% | 9.8천 |
|---|
| 2026.03.09 | ₩31,860 | ₩32,535 | ₩31,826 | ₩32,459 | +1.88% | 1.3만 |
|---|
| 2026.03.06 | ₩32,040 | ₩32,428 | ₩31,987 | ₩32,148 | +0.34% | 7.9천 |
|---|
| 2026.03.05 | ₩32,655 | ₩32,655 | ₩32,321 | ₩32,541 | -0.35% | 5.3천 |
|---|
| 2026.03.04 | ₩32,388 | ₩32,682 | ₩32,227 | ₩32,575 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩32,201 | ₩32,308 | ₩31,848 | ₩32,181 | -0.06% | 9.6천 |
|---|
| 2026.03.02 | ₩32,214 | ₩32,614 | ₩32,201 | ₩32,535 | +1.00% | 2.2만 |
|---|
| 2026.02.27 | ₩32,642 | ₩32,642 | ₩32,201 | ₩32,521 | -0.37% | 1.9만 |
|---|
| 2026.02.26 | ₩32,709 | ₩32,735 | ₩32,374 | ₩32,455 | -0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩32,562 | ₩33,216 | ₩32,562 | ₩33,150 | +1.81% | 5.9천 |
|---|
| 2026.02.24 | ₩32,829 | ₩32,896 | ₩32,671 | ₩32,765 | -0.20% | 6천 |
|---|
| 2026.02.23 | ₩32,802 | ₩32,802 | ₩32,441 | ₩32,543 | -0.79% | 5.1천 |
|---|
| 2026.02.20 | ₩32,428 | ₩32,922 | ₩32,428 | ₩32,802 | +1.15% | 1만 |
|---|
| 2026.02.19 | ₩32,401 | ₩32,799 | ₩32,401 | ₩32,608 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩32,735 | ₩32,909 | ₩32,735 | ₩32,802 | +0.20% | 7.2천 |
|---|
| 2026.02.17 | ₩32,655 | ₩32,655 | ₩32,227 | ₩32,504 | -0.46% | 1.4만 |
|---|
| 2026.02.13 | ₩32,882 | ₩32,882 | ₩32,414 | ₩32,508 | -1.14% | 7.8천 |
|---|
| 2026.02.12 | ₩33,190 | ₩33,214 | ₩32,496 | ₩32,496 | -2.09% | 1.4만 |
|---|
| 2026.02.11 | ₩33,303 | ₩33,317 | ₩33,040 | ₩33,237 | -0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,364 | ₩33,417 | ₩33,103 | ₩33,103 | -0.78% | 1.2만 |
|---|
| 2026.02.09 | ₩33,203 | ₩33,470 | ₩32,849 | ₩33,364 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩32,709 | ₩33,069 | ₩32,562 | ₩33,052 | +1.05% | 1.1만 |
|---|
| 2026.02.05 | ₩32,749 | ₩32,749 | ₩32,139 | ₩32,338 | -1.25% | 2.6만 |
|---|
| 2026.02.04 | ₩33,484 | ₩33,484 | ₩32,548 | ₩32,820 | -1.98% | 12.3만 |
|---|
| 2026.02.03 | ₩34,500 | ₩34,500 | ₩33,083 | ₩33,404 | -3.18% | 1.6만 |
|---|
| 2026.02.02 | ₩33,698 | ₩34,112 | ₩33,658 | ₩33,932 | +0.69% | 7.2천 |
|---|
| 2026.01.30 | ₩34,112 | ₩34,152 | ₩33,577 | ₩33,684 | -1.25% | 4.3천 |
|---|
| 2026.01.29 | ₩34,526 | ₩34,526 | ₩33,604 | ₩34,170 | -1.03% | 6천 |
|---|
| 2026.01.28 | ₩34,125 | ₩34,575 | ₩34,125 | ₩34,393 | +0.78% | 6.5천 |
|---|
| 2026.01.27 | ₩34,032 | ₩34,446 | ₩34,032 | ₩34,286 | +0.75% | 1.8만 |
|---|
| 2026.01.26 | ₩33,765 | ₩34,152 | ₩33,755 | ₩33,933 | +0.50% | 1.7만 |
|---|
| 2026.01.23 | ₩33,871 | ₩34,045 | ₩33,551 | ₩33,898 | +0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩33,404 | ₩33,790 | ₩33,404 | ₩33,644 | +0.72% | 3.8만 |
|---|
| 2026.01.21 | ₩33,684 | ₩33,925 | ₩33,396 | ₩33,805 | +0.36% | 8.7천 |
|---|
| 2026.01.20 | ₩33,978 | ₩33,978 | ₩33,364 | ₩33,417 | -1.65% | 3.1만 |
|---|
| 2026.01.16 | ₩34,005 | ₩34,119 | ₩33,898 | ₩34,032 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩33,965 | ₩34,353 | ₩33,885 | ₩33,938 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩34,353 | ₩34,353 | ₩33,591 | ₩33,898 | -1.32% | 3.4만 |
|---|
| 2026.01.13 | ₩34,647 | ₩34,647 | ₩34,032 | ₩34,206 | -1.27% | 4.6만 |
|---|
| 2026.01.12 | ₩34,219 | ₩34,500 | ₩34,072 | ₩34,313 | +0.27% | 9.4천 |
|---|
| 2026.01.09 | ₩34,433 | ₩34,433 | ₩34,019 | ₩34,270 | -0.47% | 1.5만 |
|---|
| 2026.01.08 | ₩34,473 | ₩34,473 | ₩33,885 | ₩34,072 | -1.16% | 1.7만 |
|---|
| 2026.01.07 | ₩34,099 | ₩34,367 | ₩34,099 | ₩34,246 | +0.43% | 1.5만 |
|---|
| 2026.01.06 | ₩34,206 | ₩34,206 | ₩33,945 | ₩34,166 | -0.12% | 2.3만 |
|---|
| 2026.01.05 | ₩33,551 | ₩34,072 | ₩33,551 | ₩33,992 | +1.31% | 4만 |
|---|
| 2026.01.02 | ₩34,393 | ₩34,393 | ₩33,724 | ₩33,845 | -1.59% | 2.4만 |
|---|
| 2025.12.31 | ₩34,433 | ₩34,433 | ₩33,831 | ₩33,845 | -1.71% | 2.7만 |
|---|
| 2025.12.30 | ₩34,239 | ₩34,247 | ₩34,059 | ₩34,072 | -0.49% | 6.3만 |
|---|
| 2025.12.29 | ₩34,219 | ₩34,219 | ₩33,952 | ₩34,096 | -0.36% | 9.9만 |
|---|
| 2025.12.26 | ₩34,473 | ₩34,493 | ₩34,219 | ₩34,399 | -0.21% | 3.5만 |
|---|
| 2025.12.24 | ₩34,540 | ₩34,540 | ₩34,059 | ₩34,286 | -0.74% | 8.5천 |
|---|
| 2025.12.23 | ₩34,620 | ₩34,620 | ₩34,246 | ₩34,486 | -0.39% | 1.7만 |
|---|
| 2025.12.22 | ₩34,406 | ₩34,420 | ₩34,246 | ₩34,293 | -0.33% | 6.8천 |
|---|
| 2025.12.19 | ₩34,119 | ₩34,353 | ₩34,059 | ₩34,286 | +0.49% | 1.4만 |
|---|
| 2025.12.18 | ₩34,179 | ₩34,179 | ₩33,618 | ₩33,805 | -1.10% | 8천 |
|---|
| 2025.12.17 | ₩34,460 | ₩34,460 | ₩33,417 | ₩33,557 | -2.62% | 1.6만 |
|---|
| 2025.12.16 | ₩33,755 | ₩34,032 | ₩33,684 | ₩33,969 | +0.63% | 1.9만 |
|---|
| 2025.12.15 | ₩34,353 | ₩34,353 | ₩33,878 | ₩33,917 | -1.27% | 1.7만 |
|---|
| 2025.12.12 | ₩34,887 | ₩34,887 | ₩33,925 | ₩34,179 | -2.03% | 2.1만 |
|---|
| 2025.12.11 | ₩34,968 | ₩34,968 | ₩34,319 | ₩34,673 | -0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩34,620 | ₩34,887 | ₩34,473 | ₩34,817 | +0.57% | 1.8만 |
|---|
| 2025.12.09 | ₩34,887 | ₩34,887 | ₩34,647 | ₩34,707 | -0.52% | 8.2만 |
|---|
| 2025.12.08 | ₩35,021 | ₩35,021 | ₩34,420 | ₩34,553 | -1.34% | 1.4만 |
|---|
| 2025.12.05 | ₩34,780 | ₩34,914 | ₩34,633 | ₩34,679 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩34,353 | ₩34,580 | ₩34,353 | ₩34,460 | +0.31% | 8천 |
|---|
| 2025.12.03 | ₩34,593 | ₩34,673 | ₩34,366 | ₩34,596 | +0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩34,486 | ₩34,620 | ₩34,219 | ₩34,569 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩34,032 | ₩34,406 | ₩34,032 | ₩34,293 | +0.77% | 1.1만 |
|---|
| 2025.11.28 | ₩34,406 | ₩34,687 | ₩34,179 | ₩34,389 | -0.05% | 5.9만 |
|---|
| 2025.11.26 | ₩33,912 | ₩34,286 | ₩33,912 | ₩34,184 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩34,139 | ₩34,339 | ₩33,937 | ₩34,278 | +0.41% | 1.2만 |
|---|
| 2025.11.24 | ₩33,551 | ₩34,137 | ₩33,551 | ₩34,137 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩33,390 | ₩33,744 | ₩33,120 | ₩33,497 | +0.32% | 8.2천 |
|---|
| 2025.11.20 | ₩34,754 | ₩34,847 | ₩33,176 | ₩33,222 | -4.41% | 3.4만 |
|---|
| 2025.11.19 | ₩33,965 | ₩34,353 | ₩33,834 | ₩34,008 | +0.13% | 1.1만 |
|---|
| 2025.11.18 | ₩34,085 | ₩34,085 | ₩33,658 | ₩33,849 | -0.69% | 1.8만 |
|---|
| 2025.11.17 | ₩34,486 | ₩34,714 | ₩34,059 | ₩34,222 | -0.77% | 1.2만 |
|---|
| 2025.11.14 | ₩33,925 | ₩34,754 | ₩33,885 | ₩34,526 | +1.77% | 1.8만 |
|---|
| 2025.11.13 | ₩35,262 | ₩35,262 | ₩34,406 | ₩34,494 | -2.18% | 5.2만 |
|---|
| 2025.11.12 | ₩35,516 | ₩35,516 | ₩35,092 | ₩35,262 | -0.72% | 1.3만 |
|---|
| 2025.11.11 | ₩35,115 | ₩35,315 | ₩35,034 | ₩35,223 | +0.31% | 5.5만 |
|---|
| 2025.11.10 | ₩35,181 | ₩35,382 | ₩35,021 | ₩35,362 | +0.51% | 31.2만 |
|---|
| 2025.11.07 | ₩34,620 | ₩34,660 | ₩34,072 | ₩34,660 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩35,422 | ₩35,422 | ₩34,633 | ₩34,754 | -1.89% | 2.5만 |
|---|
| 2025.11.05 | ₩35,222 | ₩35,594 | ₩35,141 | ₩35,422 | +0.57% | 1.8만 |
|---|
| 2025.11.04 | ₩35,663 | ₩35,663 | ₩35,155 | ₩35,222 | -1.24% | 1.7만 |
|---|
| 2025.11.03 | ₩35,756 | ₩35,943 | ₩35,703 | ₩35,774 | +0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩35,770 | ₩35,970 | ₩35,529 | ₩35,633 | -0.38% | 1.2만 |
|---|
| 2025.10.30 | ₩35,983 | ₩35,983 | ₩35,477 | ₩35,477 | -1.41% | 5.3만 |
|---|
| 2025.10.29 | ₩36,037 | ₩36,157 | ₩35,756 | ₩35,926 | -0.31% | 1.9만 |
|---|
| 2025.10.28 | ₩35,783 | ₩35,930 | ₩35,596 | ₩35,834 | +0.14% | 1.9만 |
|---|
| 2025.10.27 | ₩35,703 | ₩35,703 | ₩35,369 | ₩35,565 | -0.39% | 2.8만 |
|---|
| 2025.10.24 | ₩34,807 | ₩35,141 | ₩34,807 | ₩35,073 | +0.76% | 3.7만 |
|---|
| 2025.10.23 | ₩34,353 | ₩34,834 | ₩34,353 | ₩34,762 | +1.19% | 4.7만 |
|---|
| 2025.10.22 | ₩35,034 | ₩35,061 | ₩34,263 | ₩34,524 | -1.46% | 2.9만 |
|---|
| 2025.10.21 | ₩35,222 | ₩35,222 | ₩35,068 | ₩35,164 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩35,155 | ₩35,222 | ₩34,877 | ₩35,161 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩34,647 | ₩34,847 | ₩34,486 | ₩34,770 | +0.35% | 7.3천 |
|---|
| 2025.10.16 | ₩34,887 | ₩35,021 | ₩34,299 | ₩34,498 | -1.11% | 2.8만 |
|---|
| 2025.10.15 | ₩34,720 | ₩34,887 | ₩34,353 | ₩34,612 | -0.31% | 35만 |
|---|
| 2025.10.14 | ₩34,607 | ₩34,687 | ₩33,925 | ₩34,440 | -0.48% | 13.4만 |
|---|
| 2025.10.13 | ₩34,465 | ₩34,727 | ₩34,460 | ₩34,672 | +0.60% | 2.2만 |
|---|
| 2025.10.10 | ₩35,222 | ₩35,248 | ₩33,885 | ₩33,925 | -3.68% | 2.7만 |
|---|