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 | ₩37,338 | ₩37,391 | ₩37,178 | ₩37,337 | -0.00% | 2만 |
| 2026.10.08 | ₩37,258 | ₩37,485 | ₩37,184 | ₩37,258 | 0.00% | 2.6만 |
| 2026.10.07 | ₩37,458 | ₩37,685 | ₩37,258 | ₩37,502 | +0.12% | 2.3만 |
| 2026.10.06 | ₩37,592 | ₩37,698 | ₩37,471 | ₩37,632 | +0.11% | 2.2만 |
| 2026.10.05 | ₩37,164 | ₩37,545 | ₩37,164 | ₩37,391 | +0.61% | 2.3만 |
| 2026.10.02 | ₩37,405 | ₩37,512 | ₩37,245 | ₩37,310 | -0.25% | 2.9만 |
| 2026.10.01 | ₩37,124 | ₩37,191 | ₩36,871 | ₩37,191 | +0.18% | 2.4만 |
| 2026.09.30 | ₩36,991 | ₩37,205 | ₩36,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,003 |
| +0.03% |
| 1만 |
| 2026.09.29 | ₩36,871 | ₩36,964 | ₩36,820 | ₩36,884 | +0.04% | 2.2만 |
|---|
| 2026.09.28 | ₩37,098 | ₩37,098 | ₩36,844 | ₩36,944 | -0.41% | 2.8만 |
|---|
| 2026.09.25 | ₩37,471 | ₩37,471 | ₩37,058 | ₩37,285 | -0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩37,498 | ₩37,498 | ₩36,777 | ₩37,038 | -1.23% | 4.8만 |
|---|
| 2026.09.23 | ₩37,872 | ₩37,872 | ₩37,258 | ₩37,437 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩37,492 | ₩37,765 | ₩37,485 | ₩37,685 | +0.52% | 5.5만 |
|---|
| 2026.09.21 | ₩37,084 | ₩37,592 | ₩36,620 | ₩37,578 | +1.33% | 2만 |
|---|
| 2026.09.18 | ₩36,617 | ₩36,724 | ₩36,604 | ₩36,684 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩36,831 | ₩36,831 | ₩36,457 | ₩36,660 | -0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩36,417 | ₩36,417 | ₩35,950 | ₩36,063 | -0.97% | 1.1만 |
|---|
| 2026.09.15 | ₩36,363 | ₩36,363 | ₩36,016 | ₩36,070 | -0.81% | 2만 |
|---|
| 2026.09.14 | ₩36,297 | ₩36,363 | ₩36,123 | ₩36,343 | +0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩36,203 | ₩36,604 | ₩36,203 | ₩36,516 | +0.86% | 1.5만 |
|---|
| 2026.09.10 | ₩36,430 | ₩36,430 | ₩36,137 | ₩36,202 | -0.63% | 1.7만 |
|---|
| 2026.09.09 | ₩36,671 | ₩36,684 | ₩36,470 | ₩36,524 | -0.40% | 5.5만 |
|---|
| 2026.09.08 | ₩36,791 | ₩36,791 | ₩36,470 | ₩36,544 | -0.67% | 2.1만 |
|---|
| 2026.09.04 | ₩36,590 | ₩36,777 | ₩36,577 | ₩36,737 | +0.40% | 2.6만 |
|---|
| 2026.09.03 | ₩36,243 | ₩36,744 | ₩36,243 | ₩36,697 | +1.25% | 2만 |
|---|
| 2026.09.02 | ₩36,524 | ₩36,564 | ₩36,257 | ₩36,377 | -0.40% | 2.2만 |
|---|
| 2026.09.01 | ₩36,390 | ₩36,404 | ₩36,283 | ₩36,318 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩36,404 | ₩36,517 | ₩36,404 | ₩36,517 | +0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩36,857 | ₩36,857 | ₩36,417 | ₩36,470 | -1.05% | 2.9만 |
|---|
| 2026.08.27 | ₩37,044 | ₩37,044 | ₩36,390 | ₩36,610 | -1.17% | 1.4만 |
|---|
| 2026.08.26 | ₩36,777 | ₩36,777 | ₩36,577 | ₩36,711 | -0.18% | 2.2만 |
|---|
| 2026.08.25 | ₩36,590 | ₩36,777 | ₩36,590 | ₩36,724 | +0.36% | 8.5천 |
|---|
| 2026.08.24 | ₩36,377 | ₩36,911 | ₩36,377 | ₩36,612 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩36,537 | ₩36,684 | ₩36,480 | ₩36,629 | +0.25% | 2만 |
|---|
| 2026.08.20 | ₩36,711 | ₩36,711 | ₩36,404 | ₩36,494 | -0.59% | 3.6만 |
|---|
| 2026.08.19 | ₩37,018 | ₩37,138 | ₩36,671 | ₩36,791 | -0.61% | 6.8만 |
|---|
| 2026.08.18 | ₩37,552 | ₩37,552 | ₩36,804 | ₩37,018 | -1.42% | 4.2만 |
|---|
| 2026.08.17 | ₩37,578 | ₩37,698 | ₩37,411 | ₩37,560 | -0.05% | 6.2만 |
|---|
| 2026.08.14 | ₩37,752 | ₩37,965 | ₩37,418 | ₩37,605 | -0.39% | 4만 |
|---|
| 2026.08.13 | ₩37,258 | ₩37,665 | ₩37,151 | ₩37,593 | +0.90% | 1.8만 |
|---|
| 2026.08.12 | ₩37,418 | ₩37,418 | ₩37,111 | ₩37,155 | -0.70% | 2만 |
|---|
| 2026.08.11 | ₩37,044 | ₩37,164 | ₩37,028 | ₩37,064 | +0.05% | 3.2만 |
|---|
| 2026.08.10 | ₩37,184 | ₩37,338 | ₩37,184 | ₩37,218 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩37,512 | ₩37,512 | ₩36,991 | ₩37,253 | -0.69% | 2.4만 |
|---|
| 2026.08.06 | ₩37,044 | ₩37,111 | ₩36,777 | ₩36,936 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩37,458 | ₩37,474 | ₩37,052 | ₩37,052 | -1.08% | 9.9천 |
|---|
| 2026.08.04 | ₩36,337 | ₩37,351 | ₩36,337 | ₩37,231 | +2.46% | 2.1만 |
|---|
| 2026.08.03 | ₩35,563 | ₩36,310 | ₩35,563 | ₩36,211 | +1.82% | 3만 |
|---|
| 2026.07.31 | ₩35,839 | ₩35,963 | ₩35,349 | ₩35,704 | -0.38% | 7.3천 |
|---|
| 2026.07.30 | ₩34,842 | ₩35,469 | ₩34,842 | ₩35,469 | +1.80% | 1.4만 |
|---|
| 2026.07.29 | ₩35,042 | ₩35,122 | ₩34,488 | ₩34,508 | -1.52% | 1.4만 |
|---|
| 2026.07.28 | ₩35,202 | ₩35,269 | ₩34,748 | ₩35,122 | -0.23% | 3만 |
|---|
| 2026.07.27 | ₩35,576 | ₩35,923 | ₩35,162 | ₩35,356 | -0.62% | 3.2만 |
|---|
| 2026.07.24 | ₩35,643 | ₩35,723 | ₩35,376 | ₩35,421 | -0.62% | 2.3만 |
|---|
| 2026.07.23 | ₩36,056 | ₩36,056 | ₩35,496 | ₩35,703 | -0.98% | 5.9만 |
|---|
| 2026.07.22 | ₩36,724 | ₩36,951 | ₩36,724 | ₩36,849 | +0.34% | 1.5만 |
|---|
| 2026.07.21 | ₩36,711 | ₩36,991 | ₩36,630 | ₩36,964 | +0.69% | 3만 |
|---|
| 2026.07.20 | ₩36,550 | ₩36,737 | ₩36,363 | ₩36,377 | -0.47% | 2.3만 |
|---|
| 2026.07.17 | ₩36,671 | ₩36,671 | ₩36,056 | ₩36,370 | -0.82% | 1.6만 |
|---|
| 2026.07.16 | ₩37,231 | ₩37,231 | ₩36,657 | ₩36,711 | -1.40% | 3만 |
|---|
| 2026.07.15 | ₩37,378 | ₩37,445 | ₩36,946 | ₩37,225 | -0.41% | 2.9만 |
|---|
| 2026.07.14 | ₩37,378 | ₩37,445 | ₩37,111 | ₩37,373 | -0.01% | 2.8만 |
|---|
| 2026.07.13 | ₩37,285 | ₩37,285 | ₩36,911 | ₩36,940 | -0.92% | 3.7만 |
|---|
| 2026.07.10 | ₩37,378 | ₩37,578 | ₩37,291 | ₩37,536 | +0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩36,951 | ₩37,445 | ₩36,951 | ₩37,371 | +1.14% | 2.1만 |
|---|
| 2026.07.08 | ₩36,804 | ₩36,871 | ₩36,404 | ₩36,857 | +0.15% | 3.7만 |
|---|
| 2026.07.07 | ₩37,311 | ₩37,311 | ₩36,617 | ₩36,804 | -1.36% | 3.9만 |
|---|
| 2026.07.06 | ₩37,245 | ₩37,512 | ₩37,245 | ₩37,353 | +0.29% | 1.8만 |
|---|
| 2026.07.02 | ₩37,325 | ₩37,578 | ₩36,564 | ₩36,884 | -1.18% | 4.7만 |
|---|
| 2026.07.01 | ₩37,712 | ₩37,712 | ₩37,451 | ₩37,451 | -0.69% | 1.4만 |
|---|
| 2026.06.30 | ₩37,578 | ₩37,939 | ₩37,578 | ₩37,893 | +0.84% | 2.6만 |
|---|
| 2026.06.29 | ₩36,804 | ₩37,391 | ₩36,537 | ₩37,391 | +1.60% | 4.4만 |
|---|
| 2026.06.26 | ₩37,111 | ₩37,111 | ₩36,497 | ₩36,532 | -1.56% | 4.3만 |
|---|
| 2026.06.25 | ₩37,285 | ₩37,285 | ₩36,464 | ₩36,769 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩37,712 | ₩37,712 | ₩36,844 | ₩37,098 | -1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩37,538 | ₩37,538 | ₩37,139 | ₩37,247 | -0.78% | 1.9만 |
|---|
| 2026.06.22 | ₩38,232 | ₩38,299 | ₩37,872 | ₩37,979 | -0.66% | 4.1만 |
|---|
| 2026.06.18 | ₩38,019 | ₩38,232 | ₩37,779 | ₩38,196 | +0.47% | 3.3만 |
|---|
| 2026.06.17 | ₩37,939 | ₩37,939 | ₩37,138 | ₩37,221 | -1.89% | 1.3만 |
|---|
| 2026.06.16 | ₩38,312 | ₩38,513 | ₩37,658 | ₩37,672 | -1.67% | 1.6만 |
|---|
| 2026.06.15 | ₩37,845 | ₩38,391 | ₩37,845 | ₩38,259 | +1.09% | 1.6만 |
|---|
| 2026.06.12 | ₩36,871 | ₩37,247 | ₩36,871 | ₩37,187 | +0.86% | 9.2천 |
|---|
| 2026.06.11 | ₩36,123 | ₩36,964 | ₩35,990 | ₩36,899 | +2.15% | 3.6만 |
|---|
| 2026.06.10 | ₩36,363 | ₩36,751 | ₩35,776 | ₩35,836 | -1.45% | 1.5만 |
|---|
| 2026.06.09 | ₩36,791 | ₩37,391 | ₩35,536 | ₩36,478 | -0.85% | 3.5만 |
|---|
| 2026.06.08 | ₩36,791 | ₩37,245 | ₩36,577 | ₩36,577 | -0.58% | 1.9만 |
|---|
| 2026.06.05 | ₩37,819 | ₩37,819 | ₩36,537 | ₩36,537 | -3.39% | 3.2만 |
|---|
| 2026.06.04 | ₩38,059 | ₩38,393 | ₩37,832 | ₩38,271 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩38,620 | ₩38,620 | ₩38,346 | ₩38,393 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩38,046 | ₩38,820 | ₩38,005 | ₩38,506 | +1.21% | 1.8만 |
|---|
| 2026.06.01 | ₩38,046 | ₩38,486 | ₩37,999 | ₩38,319 | +0.72% | 1.7만 |
|---|
| 2026.05.29 | ₩38,032 | ₩38,204 | ₩37,957 | ₩38,099 | +0.18% | 1.5만 |
|---|
| 2026.05.28 | ₩37,605 | ₩37,939 | ₩37,471 | ₩37,925 | +0.85% | 1.3만 |
|---|
| 2026.05.27 | ₩37,712 | ₩37,738 | ₩37,338 | ₩37,538 | -0.46% | 1.8만 |
|---|
| 2026.05.26 | ₩37,138 | ₩37,710 | ₩37,098 | ₩37,618 | +1.29% | 4만 |
|---|
| 2026.05.22 | ₩36,897 | ₩37,431 | ₩36,897 | ₩37,044 | +0.40% | 3.3만 |
|---|
| 2026.05.21 | ₩36,684 | ₩37,007 | ₩36,537 | ₩36,911 | +0.62% | 1.4만 |
|---|
| 2026.05.20 | ₩36,711 | ₩37,164 | ₩36,604 | ₩37,158 | +1.22% | 2.3만 |
|---|
| 2026.05.19 | ₩36,644 | ₩36,764 | ₩36,250 | ₩36,501 | -0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩36,964 | ₩36,964 | ₩36,363 | ₩36,657 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩36,831 | ₩36,924 | ₩36,537 | ₩36,644 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩36,924 | ₩37,365 | ₩36,924 | ₩37,250 | +0.88% | 7.2천 |
|---|
| 2026.05.13 | ₩36,804 | ₩36,951 | ₩36,297 | ₩36,817 | +0.04% | 18.7만 |
|---|
| 2026.05.12 | ₩36,777 | ₩36,777 | ₩36,003 | ₩36,003 | -2.11% | 20.3만 |
|---|
| 2026.05.11 | ₩36,791 | ₩36,978 | ₩36,751 | ₩36,844 | +0.15% | 2.5만 |
|---|
| 2026.05.08 | ₩36,243 | ₩36,804 | ₩36,231 | ₩36,804 | +1.55% | 1.4만 |
|---|
| 2026.05.07 | ₩36,350 | ₩36,370 | ₩35,883 | ₩35,972 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩35,389 | ₩35,956 | ₩35,389 | ₩35,896 | +1.43% | 1.4만 |
|---|
| 2026.05.05 | ₩35,389 | ₩35,429 | ₩35,159 | ₩35,310 | -0.22% | 2.8만 |
|---|
| 2026.05.04 | ₩35,135 | ₩35,135 | ₩34,802 | ₩34,914 | -0.63% | 9.1천 |
|---|
| 2026.05.01 | ₩34,975 | ₩35,055 | ₩34,882 | ₩34,968 | -0.02% | 2.3만 |
|---|
| 2026.04.30 | ₩34,922 | ₩34,922 | ₩34,386 | ₩34,738 | -0.53% | 4.4만 |
|---|
| 2026.04.29 | ₩34,382 | ₩34,521 | ₩34,368 | ₩34,521 | +0.40% | 900 |
|---|
| 2026.04.28 | ₩34,681 | ₩34,681 | ₩34,188 | ₩34,414 | -0.77% | 1.9만 |
|---|
| 2026.04.27 | ₩34,528 | ₩34,588 | ₩34,455 | ₩34,555 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩34,134 | ₩34,647 | ₩34,134 | ₩34,647 | +1.50% | 2.1만 |
|---|
| 2026.04.23 | ₩34,508 | ₩34,548 | ₩34,041 | ₩34,117 | -1.13% | 1.2만 |
|---|
| 2026.04.22 | ₩34,428 | ₩34,681 | ₩34,374 | ₩34,548 | +0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩33,867 | ₩34,374 | ₩33,867 | ₩34,126 | +0.76% | 1.8만 |
|---|
| 2026.04.20 | ₩34,188 | ₩34,361 | ₩34,188 | ₩34,304 | +0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩33,921 | ₩34,348 | ₩33,814 | ₩34,153 | +0.68% | 11.2만 |
|---|
| 2026.04.16 | ₩33,587 | ₩34,041 | ₩33,587 | ₩34,007 | +1.25% | 1.2만 |
|---|
| 2026.04.15 | ₩33,293 | ₩33,800 | ₩33,293 | ₩33,800 | +1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩33,040 | ₩33,413 | ₩33,026 | ₩33,413 | +1.13% | 2.2만 |
|---|
| 2026.04.13 | ₩32,666 | ₩32,826 | ₩32,339 | ₩32,826 | +0.49% | 2.5만 |
|---|
| 2026.04.10 | ₩32,626 | ₩32,626 | ₩32,359 | ₩32,444 | -0.56% | 32.7만 |
|---|
| 2026.04.09 | ₩32,012 | ₩32,479 | ₩31,958 | ₩32,332 | +1.00% | 7.2천 |
|---|
| 2026.04.08 | ₩32,012 | ₩32,239 | ₩32,012 | ₩32,164 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩31,077 | ₩31,237 | ₩30,730 | ₩31,167 | +0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,037 | ₩31,358 | ₩31,037 | ₩31,225 | +0.61% | 6.3천 |
|---|
| 2026.04.02 | ₩30,316 | ₩31,091 | ₩30,316 | ₩31,091 | +2.55% | 1.5만 |
|---|
| 2026.04.01 | ₩31,184 | ₩31,184 | ₩30,917 | ₩31,041 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩30,250 | ₩30,703 | ₩30,076 | ₩30,638 | +1.28% | 5.7천 |
|---|
| 2026.03.30 | ₩30,049 | ₩30,049 | ₩29,529 | ₩29,716 | -1.11% | 2.2만 |
|---|
| 2026.03.27 | ₩30,340 | ₩30,340 | ₩29,889 | ₩29,889 | -1.49% | 1.6만 |
|---|
| 2026.03.26 | ₩30,917 | ₩31,131 | ₩30,530 | ₩30,530 | -1.25% | 1.5만 |
|---|
| 2026.03.25 | ₩31,571 | ₩31,691 | ₩31,464 | ₩31,518 | -0.17% | 2.1만 |
|---|
| 2026.03.24 | ₩31,665 | ₩31,665 | ₩31,244 | ₩31,358 | -0.97% | 1.1만 |
|---|
| 2026.03.23 | ₩31,745 | ₩31,758 | ₩31,451 | ₩31,484 | -0.82% | 3.3천 |
|---|
| 2026.03.20 | ₩31,491 | ₩31,598 | ₩31,037 | ₩31,135 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩31,491 | ₩31,678 | ₩31,197 | ₩31,558 | +0.21% | 1.1만 |
|---|
| 2026.03.18 | ₩32,239 | ₩32,239 | ₩31,705 | ₩31,733 | -1.57% | 1.8만 |
|---|
| 2026.03.17 | ₩32,118 | ₩32,345 | ₩32,118 | ₩32,165 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩31,932 | ₩32,145 | ₩31,798 | ₩31,798 | -0.42% | 26.8만 |
|---|
| 2026.03.13 | ₩31,933 | ₩32,201 | ₩31,665 | ₩31,711 | -0.69% | 9.4천 |
|---|
| 2026.03.12 | ₩32,292 | ₩32,292 | ₩31,918 | ₩31,918 | -1.16% | 1만 |
|---|
| 2026.03.11 | ₩32,530 | ₩32,572 | ₩32,243 | ₩32,425 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩32,185 | ₩32,679 | ₩32,185 | ₩32,405 | +0.68% | 9.8천 |
|---|
| 2026.03.09 | ₩31,818 | ₩32,492 | ₩31,785 | ₩32,416 | +1.88% | 1.3만 |
|---|
| 2026.03.06 | ₩31,998 | ₩32,385 | ₩31,945 | ₩32,106 | +0.34% | 7.9천 |
|---|
| 2026.03.05 | ₩32,612 | ₩32,612 | ₩32,279 | ₩32,499 | -0.35% | 5.3천 |
|---|
| 2026.03.04 | ₩32,345 | ₩32,639 | ₩32,185 | ₩32,532 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩32,158 | ₩32,265 | ₩31,806 | ₩32,138 | -0.06% | 9.6천 |
|---|
| 2026.03.02 | ₩32,172 | ₩32,571 | ₩32,158 | ₩32,492 | +1.00% | 2.2만 |
|---|
| 2026.02.27 | ₩32,599 | ₩32,599 | ₩32,158 | ₩32,479 | -0.37% | 1.9만 |
|---|
| 2026.02.26 | ₩32,666 | ₩32,692 | ₩32,332 | ₩32,412 | -0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩32,519 | ₩33,173 | ₩32,519 | ₩33,106 | +1.81% | 5.9천 |
|---|
| 2026.02.24 | ₩32,786 | ₩32,853 | ₩32,628 | ₩32,722 | -0.20% | 6천 |
|---|
| 2026.02.23 | ₩32,759 | ₩32,759 | ₩32,399 | ₩32,500 | -0.79% | 5.1천 |
|---|
| 2026.02.20 | ₩32,385 | ₩32,879 | ₩32,385 | ₩32,759 | +1.15% | 1만 |
|---|
| 2026.02.19 | ₩32,359 | ₩32,757 | ₩32,359 | ₩32,566 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩32,692 | ₩32,866 | ₩32,692 | ₩32,759 | +0.20% | 7.2천 |
|---|
| 2026.02.17 | ₩32,612 | ₩32,612 | ₩32,185 | ₩32,461 | -0.46% | 1.4만 |
|---|
| 2026.02.13 | ₩32,839 | ₩32,839 | ₩32,372 | ₩32,465 | -1.14% | 7.8천 |
|---|
| 2026.02.12 | ₩33,146 | ₩33,170 | ₩32,453 | ₩32,453 | -2.09% | 1.4만 |
|---|
| 2026.02.11 | ₩33,260 | ₩33,273 | ₩32,997 | ₩33,193 | -0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,320 | ₩33,373 | ₩33,060 | ₩33,060 | -0.78% | 1.2만 |
|---|
| 2026.02.09 | ₩33,160 | ₩33,427 | ₩32,806 | ₩33,320 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩32,666 | ₩33,026 | ₩32,519 | ₩33,009 | +1.05% | 1.1만 |
|---|
| 2026.02.05 | ₩32,706 | ₩32,706 | ₩32,097 | ₩32,296 | -1.25% | 2.6만 |
|---|
| 2026.02.04 | ₩33,440 | ₩33,440 | ₩32,506 | ₩32,777 | -1.98% | 12.3만 |
|---|
| 2026.02.03 | ₩34,455 | ₩34,455 | ₩33,040 | ₩33,360 | -3.18% | 1.6만 |
|---|
| 2026.02.02 | ₩33,654 | ₩34,067 | ₩33,614 | ₩33,887 | +0.69% | 7.2천 |
|---|
| 2026.01.30 | ₩34,067 | ₩34,107 | ₩33,533 | ₩33,640 | -1.25% | 4.3천 |
|---|
| 2026.01.29 | ₩34,481 | ₩34,481 | ₩33,560 | ₩34,125 | -1.03% | 6천 |
|---|
| 2026.01.28 | ₩34,081 | ₩34,529 | ₩34,081 | ₩34,348 | +0.78% | 6.5천 |
|---|
| 2026.01.27 | ₩33,987 | ₩34,401 | ₩33,987 | ₩34,241 | +0.75% | 1.8만 |
|---|
| 2026.01.26 | ₩33,720 | ₩34,107 | ₩33,711 | ₩33,889 | +0.50% | 1.7만 |
|---|
| 2026.01.23 | ₩33,827 | ₩34,001 | ₩33,507 | ₩33,854 | +0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩33,360 | ₩33,746 | ₩33,360 | ₩33,600 | +0.72% | 3.8만 |
|---|
| 2026.01.21 | ₩33,640 | ₩33,881 | ₩33,352 | ₩33,760 | +0.36% | 8.7천 |
|---|
| 2026.01.20 | ₩33,934 | ₩33,934 | ₩33,320 | ₩33,373 | -1.65% | 3.1만 |
|---|
| 2026.01.16 | ₩33,961 | ₩34,074 | ₩33,854 | ₩33,987 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩33,921 | ₩34,308 | ₩33,840 | ₩33,894 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩34,308 | ₩34,308 | ₩33,547 | ₩33,854 | -1.32% | 3.4만 |
|---|
| 2026.01.13 | ₩34,601 | ₩34,601 | ₩33,987 | ₩34,161 | -1.27% | 4.6만 |
|---|
| 2026.01.12 | ₩34,174 | ₩34,455 | ₩34,027 | ₩34,268 | +0.27% | 9.4천 |
|---|
| 2026.01.09 | ₩34,388 | ₩34,388 | ₩33,974 | ₩34,225 | -0.47% | 1.5만 |
|---|
| 2026.01.08 | ₩34,428 | ₩34,428 | ₩33,840 | ₩34,027 | -1.16% | 1.7만 |
|---|
| 2026.01.07 | ₩34,054 | ₩34,322 | ₩34,054 | ₩34,201 | +0.43% | 1.5만 |
|---|
| 2026.01.06 | ₩34,161 | ₩34,161 | ₩33,901 | ₩34,121 | -0.12% | 2.3만 |
|---|
| 2026.01.05 | ₩33,507 | ₩34,027 | ₩33,507 | ₩33,947 | +1.31% | 4만 |
|---|
| 2026.01.02 | ₩34,348 | ₩34,348 | ₩33,680 | ₩33,800 | -1.59% | 2.4만 |
|---|
| 2025.12.31 | ₩34,388 | ₩34,388 | ₩33,787 | ₩33,800 | -1.71% | 2.7만 |
|---|
| 2025.12.30 | ₩34,194 | ₩34,202 | ₩34,014 | ₩34,027 | -0.49% | 6.3만 |
|---|
| 2025.12.29 | ₩34,174 | ₩34,174 | ₩33,907 | ₩34,051 | -0.36% | 9.9만 |
|---|
| 2025.12.26 | ₩34,428 | ₩34,448 | ₩34,174 | ₩34,354 | -0.21% | 3.5만 |
|---|
| 2025.12.24 | ₩34,495 | ₩34,495 | ₩34,014 | ₩34,241 | -0.74% | 8.5천 |
|---|
| 2025.12.23 | ₩34,575 | ₩34,575 | ₩34,201 | ₩34,441 | -0.39% | 1.7만 |
|---|
| 2025.12.22 | ₩34,361 | ₩34,374 | ₩34,201 | ₩34,248 | -0.33% | 6.8천 |
|---|
| 2025.12.19 | ₩34,074 | ₩34,308 | ₩34,014 | ₩34,241 | +0.49% | 1.4만 |
|---|
| 2025.12.18 | ₩34,134 | ₩34,134 | ₩33,573 | ₩33,760 | -1.10% | 8천 |
|---|
| 2025.12.17 | ₩34,414 | ₩34,414 | ₩33,373 | ₩33,513 | -2.62% | 1.6만 |
|---|
| 2025.12.16 | ₩33,711 | ₩33,987 | ₩33,640 | ₩33,925 | +0.63% | 1.9만 |
|---|
| 2025.12.15 | ₩34,308 | ₩34,308 | ₩33,834 | ₩33,873 | -1.27% | 1.7만 |
|---|
| 2025.12.12 | ₩34,842 | ₩34,842 | ₩33,881 | ₩34,134 | -2.03% | 2.1만 |
|---|
| 2025.12.11 | ₩34,922 | ₩34,922 | ₩34,274 | ₩34,628 | -0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩34,575 | ₩34,842 | ₩34,428 | ₩34,771 | +0.57% | 1.8만 |
|---|
| 2025.12.09 | ₩34,842 | ₩34,842 | ₩34,601 | ₩34,661 | -0.52% | 8.2만 |
|---|
| 2025.12.08 | ₩34,975 | ₩34,975 | ₩34,374 | ₩34,508 | -1.34% | 1.4만 |
|---|
| 2025.12.05 | ₩34,735 | ₩34,868 | ₩34,588 | ₩34,633 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩34,308 | ₩34,535 | ₩34,308 | ₩34,414 | +0.31% | 8천 |
|---|
| 2025.12.03 | ₩34,548 | ₩34,628 | ₩34,321 | ₩34,551 | +0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩34,441 | ₩34,575 | ₩34,174 | ₩34,524 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩33,987 | ₩34,361 | ₩33,987 | ₩34,248 | +0.77% | 1.1만 |
|---|
| 2025.11.28 | ₩34,361 | ₩34,641 | ₩34,134 | ₩34,344 | -0.05% | 5.9만 |
|---|
| 2025.11.26 | ₩33,867 | ₩34,241 | ₩33,867 | ₩34,139 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩34,094 | ₩34,294 | ₩33,893 | ₩34,233 | +0.41% | 1.2만 |
|---|
| 2025.11.24 | ₩33,507 | ₩34,093 | ₩33,507 | ₩34,093 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩33,347 | ₩33,700 | ₩33,077 | ₩33,453 | +0.32% | 8.2천 |
|---|
| 2025.11.20 | ₩34,708 | ₩34,802 | ₩33,133 | ₩33,178 | -4.41% | 3.4만 |
|---|
| 2025.11.19 | ₩33,921 | ₩34,308 | ₩33,790 | ₩33,963 | +0.13% | 1.1만 |
|---|
| 2025.11.18 | ₩34,041 | ₩34,041 | ₩33,614 | ₩33,804 | -0.69% | 1.8만 |
|---|
| 2025.11.17 | ₩34,441 | ₩34,668 | ₩34,014 | ₩34,177 | -0.77% | 1.2만 |
|---|
| 2025.11.14 | ₩33,881 | ₩34,708 | ₩33,840 | ₩34,481 | +1.77% | 1.8만 |
|---|
| 2025.11.13 | ₩35,215 | ₩35,215 | ₩34,361 | ₩34,449 | -2.18% | 5.2만 |
|---|
| 2025.11.12 | ₩35,469 | ₩35,469 | ₩35,046 | ₩35,215 | -0.72% | 1.3만 |
|---|
| 2025.11.11 | ₩35,069 | ₩35,269 | ₩34,989 | ₩35,177 | +0.31% | 5.5만 |
|---|
| 2025.11.10 | ₩35,135 | ₩35,336 | ₩34,975 | ₩35,316 | +0.51% | 31.2만 |
|---|
| 2025.11.07 | ₩34,575 | ₩34,615 | ₩34,027 | ₩34,615 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩35,376 | ₩35,376 | ₩34,588 | ₩34,708 | -1.89% | 2.5만 |
|---|
| 2025.11.05 | ₩35,175 | ₩35,548 | ₩35,095 | ₩35,376 | +0.57% | 1.8만 |
|---|
| 2025.11.04 | ₩35,616 | ₩35,616 | ₩35,109 | ₩35,175 | -1.24% | 1.7만 |
|---|
| 2025.11.03 | ₩35,709 | ₩35,896 | ₩35,656 | ₩35,727 | +0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩35,723 | ₩35,923 | ₩35,482 | ₩35,587 | -0.38% | 1.2만 |
|---|
| 2025.10.30 | ₩35,936 | ₩35,936 | ₩35,430 | ₩35,430 | -1.41% | 5.3만 |
|---|
| 2025.10.29 | ₩35,990 | ₩36,110 | ₩35,709 | ₩35,879 | -0.31% | 1.9만 |
|---|
| 2025.10.28 | ₩35,736 | ₩35,883 | ₩35,549 | ₩35,787 | +0.14% | 1.9만 |
|---|
| 2025.10.27 | ₩35,656 | ₩35,656 | ₩35,322 | ₩35,518 | -0.39% | 2.8만 |
|---|
| 2025.10.24 | ₩34,762 | ₩35,095 | ₩34,762 | ₩35,027 | +0.76% | 3.7만 |
|---|
| 2025.10.23 | ₩34,308 | ₩34,788 | ₩34,308 | ₩34,716 | +1.19% | 4.7만 |
|---|
| 2025.10.22 | ₩34,989 | ₩35,015 | ₩34,218 | ₩34,479 | -1.46% | 2.9만 |
|---|
| 2025.10.21 | ₩35,175 | ₩35,175 | ₩35,022 | ₩35,118 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩35,109 | ₩35,175 | ₩34,831 | ₩35,115 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩34,601 | ₩34,802 | ₩34,441 | ₩34,724 | +0.35% | 7.3천 |
|---|
| 2025.10.16 | ₩34,842 | ₩34,975 | ₩34,254 | ₩34,453 | -1.11% | 2.8만 |
|---|
| 2025.10.15 | ₩34,675 | ₩34,842 | ₩34,308 | ₩34,567 | -0.31% | 35만 |
|---|
| 2025.10.14 | ₩34,561 | ₩34,641 | ₩33,881 | ₩34,394 | -0.48% | 13.4만 |
|---|
| 2025.10.13 | ₩34,420 | ₩34,681 | ₩34,414 | ₩34,627 | +0.60% | 2.2만 |
|---|
| 2025.10.10 | ₩35,175 | ₩35,202 | ₩33,840 | ₩33,881 | -3.68% | 2.7만 |
|---|