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 | ₩37,365 | ₩37,418 | ₩37,204 | ₩37,363 | -0.00% | 2만 |
| 2026.10.08 | ₩37,284 | ₩37,512 | ₩37,211 | ₩37,284 | 0.00% | 2.6만 |
| 2026.10.07 | ₩37,485 | ₩37,712 | ₩37,284 | ₩37,529 | +0.12% | 2.3만 |
| 2026.10.06 | ₩37,618 | ₩37,725 | ₩37,498 | ₩37,658 | +0.11% | 2.2만 |
| 2026.10.05 | ₩37,191 | ₩37,572 | ₩37,191 | ₩37,418 | +0.61% | 2.3만 |
| 2026.10.02 | ₩37,431 | ₩37,538 | ₩37,271 | ₩37,337 | -0.25% | 2.9만 |
| 2026.10.01 | ₩37,151 | ₩37,218 | ₩36,897 | ₩37,218 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,017 | ₩37,231 | ₩37,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,029 |
| +0.03% |
| 1만 |
| 2026.09.29 | ₩36,897 | ₩36,991 | ₩36,846 | ₩36,910 | +0.04% | 2.2만 |
|---|
| 2026.09.28 | ₩37,124 | ₩37,124 | ₩36,870 | ₩36,970 | -0.41% | 2.8만 |
|---|
| 2026.09.25 | ₩37,498 | ₩37,498 | ₩37,084 | ₩37,311 | -0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩37,525 | ₩37,525 | ₩36,803 | ₩37,064 | -1.23% | 4.8만 |
|---|
| 2026.09.23 | ₩37,899 | ₩37,899 | ₩37,284 | ₩37,463 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩37,518 | ₩37,792 | ₩37,512 | ₩37,712 | +0.52% | 5.5만 |
|---|
| 2026.09.21 | ₩37,111 | ₩37,618 | ₩36,646 | ₩37,605 | +1.33% | 2만 |
|---|
| 2026.09.18 | ₩36,643 | ₩36,750 | ₩36,630 | ₩36,710 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩36,857 | ₩36,857 | ₩36,483 | ₩36,686 | -0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩36,443 | ₩36,443 | ₩35,975 | ₩36,089 | -0.97% | 1.1만 |
|---|
| 2026.09.15 | ₩36,389 | ₩36,389 | ₩36,042 | ₩36,095 | -0.81% | 2만 |
|---|
| 2026.09.14 | ₩36,323 | ₩36,389 | ₩36,149 | ₩36,369 | +0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩36,229 | ₩36,630 | ₩36,229 | ₩36,542 | +0.86% | 1.5만 |
|---|
| 2026.09.10 | ₩36,456 | ₩36,456 | ₩36,162 | ₩36,228 | -0.63% | 1.7만 |
|---|
| 2026.09.09 | ₩36,697 | ₩36,710 | ₩36,496 | ₩36,550 | -0.40% | 5.5만 |
|---|
| 2026.09.08 | ₩36,817 | ₩36,817 | ₩36,496 | ₩36,570 | -0.67% | 2.1만 |
|---|
| 2026.09.04 | ₩36,616 | ₩36,803 | ₩36,603 | ₩36,763 | +0.40% | 2.6만 |
|---|
| 2026.09.03 | ₩36,269 | ₩36,770 | ₩36,269 | ₩36,723 | +1.25% | 2만 |
|---|
| 2026.09.02 | ₩36,550 | ₩36,590 | ₩36,283 | ₩36,403 | -0.40% | 2.2만 |
|---|
| 2026.09.01 | ₩36,416 | ₩36,429 | ₩36,309 | ₩36,344 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩36,429 | ₩36,543 | ₩36,429 | ₩36,543 | +0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩36,884 | ₩36,884 | ₩36,443 | ₩36,496 | -1.05% | 2.9만 |
|---|
| 2026.08.27 | ₩37,071 | ₩37,071 | ₩36,416 | ₩36,637 | -1.17% | 1.4만 |
|---|
| 2026.08.26 | ₩36,803 | ₩36,803 | ₩36,603 | ₩36,737 | -0.18% | 2.2만 |
|---|
| 2026.08.25 | ₩36,616 | ₩36,803 | ₩36,616 | ₩36,750 | +0.36% | 8.5천 |
|---|
| 2026.08.24 | ₩36,403 | ₩36,937 | ₩36,403 | ₩36,638 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩36,563 | ₩36,710 | ₩36,506 | ₩36,655 | +0.25% | 2만 |
|---|
| 2026.08.20 | ₩36,737 | ₩36,737 | ₩36,429 | ₩36,520 | -0.59% | 3.6만 |
|---|
| 2026.08.19 | ₩37,044 | ₩37,164 | ₩36,697 | ₩36,817 | -0.61% | 6.8만 |
|---|
| 2026.08.18 | ₩37,578 | ₩37,578 | ₩36,830 | ₩37,044 | -1.42% | 4.2만 |
|---|
| 2026.08.17 | ₩37,605 | ₩37,725 | ₩37,438 | ₩37,586 | -0.05% | 6.2만 |
|---|
| 2026.08.14 | ₩37,779 | ₩37,992 | ₩37,445 | ₩37,632 | -0.39% | 4만 |
|---|
| 2026.08.13 | ₩37,284 | ₩37,692 | ₩37,178 | ₩37,620 | +0.90% | 1.8만 |
|---|
| 2026.08.12 | ₩37,445 | ₩37,445 | ₩37,137 | ₩37,182 | -0.70% | 2만 |
|---|
| 2026.08.11 | ₩37,071 | ₩37,191 | ₩37,055 | ₩37,091 | +0.05% | 3.2만 |
|---|
| 2026.08.10 | ₩37,211 | ₩37,365 | ₩37,211 | ₩37,244 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩37,538 | ₩37,538 | ₩37,017 | ₩37,279 | -0.69% | 2.4만 |
|---|
| 2026.08.06 | ₩37,071 | ₩37,137 | ₩36,803 | ₩36,962 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩37,485 | ₩37,501 | ₩37,079 | ₩37,079 | -1.08% | 9.9천 |
|---|
| 2026.08.04 | ₩36,363 | ₩37,378 | ₩36,363 | ₩37,258 | +2.46% | 2.1만 |
|---|
| 2026.08.03 | ₩35,588 | ₩36,336 | ₩35,588 | ₩36,237 | +1.82% | 3만 |
|---|
| 2026.07.31 | ₩35,864 | ₩35,989 | ₩35,374 | ₩35,729 | -0.38% | 7.3천 |
|---|
| 2026.07.30 | ₩34,866 | ₩35,494 | ₩34,866 | ₩35,494 | +1.80% | 1.4만 |
|---|
| 2026.07.29 | ₩35,067 | ₩35,147 | ₩34,512 | ₩34,532 | -1.52% | 1.4만 |
|---|
| 2026.07.28 | ₩35,227 | ₩35,294 | ₩34,773 | ₩35,147 | -0.23% | 3만 |
|---|
| 2026.07.27 | ₩35,601 | ₩35,949 | ₩35,187 | ₩35,381 | -0.62% | 3.2만 |
|---|
| 2026.07.24 | ₩35,668 | ₩35,748 | ₩35,401 | ₩35,446 | -0.62% | 2.3만 |
|---|
| 2026.07.23 | ₩36,082 | ₩36,082 | ₩35,521 | ₩35,728 | -0.98% | 5.9만 |
|---|
| 2026.07.22 | ₩36,750 | ₩36,977 | ₩36,750 | ₩36,876 | +0.34% | 1.5만 |
|---|
| 2026.07.21 | ₩36,737 | ₩37,017 | ₩36,657 | ₩36,991 | +0.69% | 3만 |
|---|
| 2026.07.20 | ₩36,576 | ₩36,763 | ₩36,389 | ₩36,403 | -0.47% | 2.3만 |
|---|
| 2026.07.17 | ₩36,697 | ₩36,697 | ₩36,082 | ₩36,396 | -0.82% | 1.6만 |
|---|
| 2026.07.16 | ₩37,258 | ₩37,258 | ₩36,683 | ₩36,737 | -1.40% | 3만 |
|---|
| 2026.07.15 | ₩37,405 | ₩37,471 | ₩36,972 | ₩37,251 | -0.41% | 2.9만 |
|---|
| 2026.07.14 | ₩37,405 | ₩37,471 | ₩37,137 | ₩37,399 | -0.01% | 2.8만 |
|---|
| 2026.07.13 | ₩37,311 | ₩37,311 | ₩36,937 | ₩36,966 | -0.92% | 3.7만 |
|---|
| 2026.07.10 | ₩37,405 | ₩37,605 | ₩37,318 | ₩37,562 | +0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩36,977 | ₩37,471 | ₩36,977 | ₩37,398 | +1.14% | 2.1만 |
|---|
| 2026.07.08 | ₩36,830 | ₩36,897 | ₩36,429 | ₩36,884 | +0.15% | 3.7만 |
|---|
| 2026.07.07 | ₩37,338 | ₩37,338 | ₩36,643 | ₩36,830 | -1.36% | 3.9만 |
|---|
| 2026.07.06 | ₩37,271 | ₩37,538 | ₩37,271 | ₩37,379 | +0.29% | 1.8만 |
|---|
| 2026.07.02 | ₩37,351 | ₩37,605 | ₩36,590 | ₩36,910 | -1.18% | 4.7만 |
|---|
| 2026.07.01 | ₩37,739 | ₩37,739 | ₩37,478 | ₩37,478 | -0.69% | 1.4만 |
|---|
| 2026.06.30 | ₩37,605 | ₩37,966 | ₩37,605 | ₩37,920 | +0.84% | 2.6만 |
|---|
| 2026.06.29 | ₩36,830 | ₩37,418 | ₩36,563 | ₩37,418 | +1.60% | 4.4만 |
|---|
| 2026.06.26 | ₩37,137 | ₩37,137 | ₩36,523 | ₩36,558 | -1.56% | 4.3만 |
|---|
| 2026.06.25 | ₩37,311 | ₩37,311 | ₩36,490 | ₩36,795 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩37,739 | ₩37,739 | ₩36,870 | ₩37,124 | -1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩37,565 | ₩37,565 | ₩37,166 | ₩37,274 | -0.78% | 1.9만 |
|---|
| 2026.06.22 | ₩38,260 | ₩38,326 | ₩37,899 | ₩38,006 | -0.66% | 4.1만 |
|---|
| 2026.06.18 | ₩38,046 | ₩38,260 | ₩37,805 | ₩38,224 | +0.47% | 3.3만 |
|---|
| 2026.06.17 | ₩37,966 | ₩37,966 | ₩37,164 | ₩37,247 | -1.89% | 1.3만 |
|---|
| 2026.06.16 | ₩38,340 | ₩38,540 | ₩37,685 | ₩37,699 | -1.67% | 1.6만 |
|---|
| 2026.06.15 | ₩37,872 | ₩38,419 | ₩37,872 | ₩38,286 | +1.09% | 1.6만 |
|---|
| 2026.06.12 | ₩36,897 | ₩37,274 | ₩36,897 | ₩37,214 | +0.86% | 9.2천 |
|---|
| 2026.06.11 | ₩36,149 | ₩36,991 | ₩36,015 | ₩36,925 | +2.15% | 3.6만 |
|---|
| 2026.06.10 | ₩36,389 | ₩36,777 | ₩35,802 | ₩35,862 | -1.45% | 1.5만 |
|---|
| 2026.06.09 | ₩36,817 | ₩37,418 | ₩35,561 | ₩36,504 | -0.85% | 3.5만 |
|---|
| 2026.06.08 | ₩36,817 | ₩37,271 | ₩36,603 | ₩36,603 | -0.58% | 1.9만 |
|---|
| 2026.06.05 | ₩37,845 | ₩37,845 | ₩36,563 | ₩36,563 | -3.39% | 3.2만 |
|---|
| 2026.06.04 | ₩38,086 | ₩38,420 | ₩37,859 | ₩38,298 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩38,647 | ₩38,647 | ₩38,373 | ₩38,420 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩38,073 | ₩38,847 | ₩38,033 | ₩38,533 | +1.21% | 1.8만 |
|---|
| 2026.06.01 | ₩38,073 | ₩38,513 | ₩38,026 | ₩38,346 | +0.72% | 1.7만 |
|---|
| 2026.05.29 | ₩38,059 | ₩38,232 | ₩37,984 | ₩38,126 | +0.18% | 1.5만 |
|---|
| 2026.05.28 | ₩37,632 | ₩37,966 | ₩37,498 | ₩37,952 | +0.85% | 1.3만 |
|---|
| 2026.05.27 | ₩37,739 | ₩37,765 | ₩37,365 | ₩37,565 | -0.46% | 1.8만 |
|---|
| 2026.05.26 | ₩37,164 | ₩37,737 | ₩37,124 | ₩37,645 | +1.29% | 4만 |
|---|
| 2026.05.22 | ₩36,924 | ₩37,458 | ₩36,924 | ₩37,071 | +0.40% | 3.3만 |
|---|
| 2026.05.21 | ₩36,710 | ₩37,033 | ₩36,563 | ₩36,937 | +0.62% | 1.4만 |
|---|
| 2026.05.20 | ₩36,737 | ₩37,191 | ₩36,630 | ₩37,184 | +1.22% | 2.3만 |
|---|
| 2026.05.19 | ₩36,670 | ₩36,790 | ₩36,276 | ₩36,527 | -0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩36,991 | ₩36,991 | ₩36,389 | ₩36,683 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩36,857 | ₩36,950 | ₩36,563 | ₩36,670 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩36,950 | ₩37,391 | ₩36,950 | ₩37,276 | +0.88% | 7.2천 |
|---|
| 2026.05.13 | ₩36,830 | ₩36,977 | ₩36,323 | ₩36,844 | +0.04% | 18.7만 |
|---|
| 2026.05.12 | ₩36,803 | ₩36,803 | ₩36,029 | ₩36,029 | -2.11% | 20.3만 |
|---|
| 2026.05.11 | ₩36,817 | ₩37,004 | ₩36,777 | ₩36,870 | +0.15% | 2.5만 |
|---|
| 2026.05.08 | ₩36,269 | ₩36,830 | ₩36,257 | ₩36,830 | +1.55% | 1.4만 |
|---|
| 2026.05.07 | ₩36,376 | ₩36,396 | ₩35,908 | ₩35,998 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩35,414 | ₩35,982 | ₩35,414 | ₩35,922 | +1.43% | 1.4만 |
|---|
| 2026.05.05 | ₩35,414 | ₩35,454 | ₩35,184 | ₩35,335 | -0.22% | 2.8만 |
|---|
| 2026.05.04 | ₩35,160 | ₩35,160 | ₩34,826 | ₩34,939 | -0.63% | 9.1천 |
|---|
| 2026.05.01 | ₩35,000 | ₩35,080 | ₩34,907 | ₩34,993 | -0.02% | 2.3만 |
|---|
| 2026.04.30 | ₩34,947 | ₩34,947 | ₩34,411 | ₩34,762 | -0.53% | 4.4만 |
|---|
| 2026.04.29 | ₩34,407 | ₩34,546 | ₩34,392 | ₩34,546 | +0.40% | 900 |
|---|
| 2026.04.28 | ₩34,706 | ₩34,706 | ₩34,212 | ₩34,439 | -0.77% | 1.9만 |
|---|
| 2026.04.27 | ₩34,553 | ₩34,613 | ₩34,479 | ₩34,579 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩34,158 | ₩34,671 | ₩34,158 | ₩34,671 | +1.50% | 2.1만 |
|---|
| 2026.04.23 | ₩34,532 | ₩34,573 | ₩34,065 | ₩34,141 | -1.13% | 1.2만 |
|---|
| 2026.04.22 | ₩34,452 | ₩34,706 | ₩34,399 | ₩34,573 | +0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩33,891 | ₩34,399 | ₩33,891 | ₩34,150 | +0.76% | 1.8만 |
|---|
| 2026.04.20 | ₩34,212 | ₩34,386 | ₩34,212 | ₩34,328 | +0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩33,945 | ₩34,372 | ₩33,838 | ₩34,177 | +0.68% | 11.2만 |
|---|
| 2026.04.16 | ₩33,611 | ₩34,065 | ₩33,611 | ₩34,032 | +1.25% | 1.2만 |
|---|
| 2026.04.15 | ₩33,317 | ₩33,824 | ₩33,317 | ₩33,824 | +1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩33,063 | ₩33,437 | ₩33,050 | ₩33,437 | +1.13% | 2.2만 |
|---|
| 2026.04.13 | ₩32,689 | ₩32,849 | ₩32,362 | ₩32,849 | +0.49% | 2.5만 |
|---|
| 2026.04.10 | ₩32,649 | ₩32,649 | ₩32,382 | ₩32,467 | -0.56% | 32.7만 |
|---|
| 2026.04.09 | ₩32,034 | ₩32,502 | ₩31,981 | ₩32,355 | +1.00% | 7.2천 |
|---|
| 2026.04.08 | ₩32,034 | ₩32,262 | ₩32,034 | ₩32,187 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩31,099 | ₩31,260 | ₩30,752 | ₩31,189 | +0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,059 | ₩31,380 | ₩31,059 | ₩31,248 | +0.61% | 6.3천 |
|---|
| 2026.04.02 | ₩30,338 | ₩31,113 | ₩30,338 | ₩31,113 | +2.55% | 1.5만 |
|---|
| 2026.04.01 | ₩31,206 | ₩31,206 | ₩30,939 | ₩31,063 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩30,271 | ₩30,725 | ₩30,097 | ₩30,660 | +1.28% | 5.7천 |
|---|
| 2026.03.30 | ₩30,071 | ₩30,071 | ₩29,550 | ₩29,737 | -1.11% | 2.2만 |
|---|
| 2026.03.27 | ₩30,362 | ₩30,362 | ₩29,910 | ₩29,910 | -1.49% | 1.6만 |
|---|
| 2026.03.26 | ₩30,939 | ₩31,153 | ₩30,552 | ₩30,552 | -1.25% | 1.5만 |
|---|
| 2026.03.25 | ₩31,594 | ₩31,714 | ₩31,487 | ₩31,540 | -0.17% | 2.1만 |
|---|
| 2026.03.24 | ₩31,687 | ₩31,687 | ₩31,266 | ₩31,380 | -0.97% | 1.1만 |
|---|
| 2026.03.23 | ₩31,767 | ₩31,781 | ₩31,473 | ₩31,507 | -0.82% | 3.3천 |
|---|
| 2026.03.20 | ₩31,513 | ₩31,620 | ₩31,059 | ₩31,157 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩31,513 | ₩31,700 | ₩31,220 | ₩31,580 | +0.21% | 1.1만 |
|---|
| 2026.03.18 | ₩32,262 | ₩32,262 | ₩31,727 | ₩31,755 | -1.57% | 1.8만 |
|---|
| 2026.03.17 | ₩32,141 | ₩32,368 | ₩32,141 | ₩32,188 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩31,954 | ₩32,168 | ₩31,821 | ₩31,821 | -0.42% | 26.8만 |
|---|
| 2026.03.13 | ₩31,956 | ₩32,224 | ₩31,687 | ₩31,734 | -0.69% | 9.4천 |
|---|
| 2026.03.12 | ₩32,315 | ₩32,315 | ₩31,941 | ₩31,941 | -1.16% | 1만 |
|---|
| 2026.03.11 | ₩32,553 | ₩32,595 | ₩32,266 | ₩32,449 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩32,208 | ₩32,702 | ₩32,208 | ₩32,428 | +0.68% | 9.8천 |
|---|
| 2026.03.09 | ₩31,841 | ₩32,515 | ₩31,807 | ₩32,439 | +1.88% | 1.3만 |
|---|
| 2026.03.06 | ₩32,021 | ₩32,408 | ₩31,968 | ₩32,129 | +0.34% | 7.9천 |
|---|
| 2026.03.05 | ₩32,636 | ₩32,636 | ₩32,302 | ₩32,522 | -0.35% | 5.3천 |
|---|
| 2026.03.04 | ₩32,368 | ₩32,662 | ₩32,208 | ₩32,555 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩32,181 | ₩32,288 | ₩31,829 | ₩32,161 | -0.06% | 9.6천 |
|---|
| 2026.03.02 | ₩32,195 | ₩32,594 | ₩32,181 | ₩32,515 | +1.00% | 2.2만 |
|---|
| 2026.02.27 | ₩32,622 | ₩32,622 | ₩32,181 | ₩32,502 | -0.37% | 1.9만 |
|---|
| 2026.02.26 | ₩32,689 | ₩32,716 | ₩32,355 | ₩32,435 | -0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩32,542 | ₩33,197 | ₩32,542 | ₩33,130 | +1.81% | 5.9천 |
|---|
| 2026.02.24 | ₩32,809 | ₩32,876 | ₩32,652 | ₩32,745 | -0.20% | 6천 |
|---|
| 2026.02.23 | ₩32,782 | ₩32,782 | ₩32,422 | ₩32,523 | -0.79% | 5.1천 |
|---|
| 2026.02.20 | ₩32,408 | ₩32,903 | ₩32,408 | ₩32,782 | +1.15% | 1만 |
|---|
| 2026.02.19 | ₩32,382 | ₩32,780 | ₩32,382 | ₩32,589 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩32,716 | ₩32,889 | ₩32,716 | ₩32,782 | +0.20% | 7.2천 |
|---|
| 2026.02.17 | ₩32,636 | ₩32,636 | ₩32,208 | ₩32,485 | -0.46% | 1.4만 |
|---|
| 2026.02.13 | ₩32,863 | ₩32,863 | ₩32,395 | ₩32,489 | -1.14% | 7.8천 |
|---|
| 2026.02.12 | ₩33,170 | ₩33,194 | ₩32,477 | ₩32,477 | -2.09% | 1.4만 |
|---|
| 2026.02.11 | ₩33,283 | ₩33,297 | ₩33,020 | ₩33,217 | -0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,344 | ₩33,397 | ₩33,083 | ₩33,083 | -0.78% | 1.2만 |
|---|
| 2026.02.09 | ₩33,183 | ₩33,450 | ₩32,829 | ₩33,344 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩32,689 | ₩33,050 | ₩32,542 | ₩33,032 | +1.05% | 1.1만 |
|---|
| 2026.02.05 | ₩32,729 | ₩32,729 | ₩32,120 | ₩32,319 | -1.25% | 2.6만 |
|---|
| 2026.02.04 | ₩33,464 | ₩33,464 | ₩32,529 | ₩32,800 | -1.98% | 12.3만 |
|---|
| 2026.02.03 | ₩34,479 | ₩34,479 | ₩33,063 | ₩33,384 | -3.18% | 1.6만 |
|---|
| 2026.02.02 | ₩33,678 | ₩34,092 | ₩33,637 | ₩33,911 | +0.69% | 7.2천 |
|---|
| 2026.01.30 | ₩34,092 | ₩34,132 | ₩33,557 | ₩33,664 | -1.25% | 4.3천 |
|---|
| 2026.01.29 | ₩34,506 | ₩34,506 | ₩33,584 | ₩34,149 | -1.03% | 6천 |
|---|
| 2026.01.28 | ₩34,105 | ₩34,554 | ₩34,105 | ₩34,372 | +0.78% | 6.5천 |
|---|
| 2026.01.27 | ₩34,012 | ₩34,426 | ₩34,012 | ₩34,265 | +0.75% | 1.8만 |
|---|
| 2026.01.26 | ₩33,744 | ₩34,132 | ₩33,735 | ₩33,913 | +0.50% | 1.7만 |
|---|
| 2026.01.23 | ₩33,851 | ₩34,025 | ₩33,531 | ₩33,878 | +0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩33,384 | ₩33,770 | ₩33,384 | ₩33,624 | +0.72% | 3.8만 |
|---|
| 2026.01.21 | ₩33,664 | ₩33,905 | ₩33,376 | ₩33,784 | +0.36% | 8.7천 |
|---|
| 2026.01.20 | ₩33,958 | ₩33,958 | ₩33,344 | ₩33,397 | -1.65% | 3.1만 |
|---|
| 2026.01.16 | ₩33,985 | ₩34,098 | ₩33,878 | ₩34,012 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩33,945 | ₩34,332 | ₩33,865 | ₩33,918 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩34,332 | ₩34,332 | ₩33,571 | ₩33,878 | -1.32% | 3.4만 |
|---|
| 2026.01.13 | ₩34,626 | ₩34,626 | ₩34,012 | ₩34,185 | -1.27% | 4.6만 |
|---|
| 2026.01.12 | ₩34,199 | ₩34,479 | ₩34,052 | ₩34,292 | +0.27% | 9.4천 |
|---|
| 2026.01.09 | ₩34,412 | ₩34,412 | ₩33,998 | ₩34,249 | -0.47% | 1.5만 |
|---|
| 2026.01.08 | ₩34,452 | ₩34,452 | ₩33,865 | ₩34,052 | -1.16% | 1.7만 |
|---|
| 2026.01.07 | ₩34,078 | ₩34,347 | ₩34,078 | ₩34,225 | +0.43% | 1.5만 |
|---|
| 2026.01.06 | ₩34,185 | ₩34,185 | ₩33,925 | ₩34,145 | -0.12% | 2.3만 |
|---|
| 2026.01.05 | ₩33,531 | ₩34,052 | ₩33,531 | ₩33,971 | +1.31% | 4만 |
|---|
| 2026.01.02 | ₩34,372 | ₩34,372 | ₩33,704 | ₩33,824 | -1.59% | 2.4만 |
|---|
| 2025.12.31 | ₩34,412 | ₩34,412 | ₩33,811 | ₩33,824 | -1.71% | 2.7만 |
|---|
| 2025.12.30 | ₩34,219 | ₩34,227 | ₩34,038 | ₩34,052 | -0.49% | 6.3만 |
|---|
| 2025.12.29 | ₩34,199 | ₩34,199 | ₩33,931 | ₩34,076 | -0.36% | 9.9만 |
|---|
| 2025.12.26 | ₩34,452 | ₩34,472 | ₩34,199 | ₩34,379 | -0.21% | 3.5만 |
|---|
| 2025.12.24 | ₩34,519 | ₩34,519 | ₩34,038 | ₩34,265 | -0.74% | 8.5천 |
|---|
| 2025.12.23 | ₩34,599 | ₩34,599 | ₩34,225 | ₩34,466 | -0.39% | 1.7만 |
|---|
| 2025.12.22 | ₩34,386 | ₩34,399 | ₩34,225 | ₩34,272 | -0.33% | 6.8천 |
|---|
| 2025.12.19 | ₩34,098 | ₩34,332 | ₩34,038 | ₩34,265 | +0.49% | 1.4만 |
|---|
| 2025.12.18 | ₩34,158 | ₩34,158 | ₩33,597 | ₩33,784 | -1.10% | 8천 |
|---|
| 2025.12.17 | ₩34,439 | ₩34,439 | ₩33,397 | ₩33,537 | -2.62% | 1.6만 |
|---|
| 2025.12.16 | ₩33,735 | ₩34,012 | ₩33,664 | ₩33,949 | +0.63% | 1.9만 |
|---|
| 2025.12.15 | ₩34,332 | ₩34,332 | ₩33,858 | ₩33,897 | -1.27% | 1.7만 |
|---|
| 2025.12.12 | ₩34,866 | ₩34,866 | ₩33,905 | ₩34,158 | -2.03% | 2.1만 |
|---|
| 2025.12.11 | ₩34,947 | ₩34,947 | ₩34,299 | ₩34,653 | -0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩34,599 | ₩34,866 | ₩34,452 | ₩34,796 | +0.57% | 1.8만 |
|---|
| 2025.12.09 | ₩34,866 | ₩34,866 | ₩34,626 | ₩34,686 | -0.52% | 8.2만 |
|---|
| 2025.12.08 | ₩35,000 | ₩35,000 | ₩34,399 | ₩34,532 | -1.34% | 1.4만 |
|---|
| 2025.12.05 | ₩34,760 | ₩34,893 | ₩34,613 | ₩34,658 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩34,332 | ₩34,559 | ₩34,332 | ₩34,439 | +0.31% | 8천 |
|---|
| 2025.12.03 | ₩34,573 | ₩34,653 | ₩34,345 | ₩34,575 | +0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩34,466 | ₩34,599 | ₩34,199 | ₩34,549 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩34,012 | ₩34,386 | ₩34,012 | ₩34,272 | +0.77% | 1.1만 |
|---|
| 2025.11.28 | ₩34,386 | ₩34,666 | ₩34,158 | ₩34,368 | -0.05% | 5.9만 |
|---|
| 2025.11.26 | ₩33,891 | ₩34,265 | ₩33,891 | ₩34,164 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩34,118 | ₩34,319 | ₩33,917 | ₩34,257 | +0.41% | 1.2만 |
|---|
| 2025.11.24 | ₩33,531 | ₩34,117 | ₩33,531 | ₩34,117 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩33,370 | ₩33,724 | ₩33,100 | ₩33,477 | +0.32% | 8.2천 |
|---|
| 2025.11.20 | ₩34,733 | ₩34,826 | ₩33,157 | ₩33,202 | -4.41% | 3.4만 |
|---|
| 2025.11.19 | ₩33,945 | ₩34,332 | ₩33,814 | ₩33,987 | +0.13% | 1.1만 |
|---|
| 2025.11.18 | ₩34,065 | ₩34,065 | ₩33,637 | ₩33,828 | -0.69% | 1.8만 |
|---|
| 2025.11.17 | ₩34,466 | ₩34,693 | ₩34,038 | ₩34,201 | -0.77% | 1.2만 |
|---|
| 2025.11.14 | ₩33,905 | ₩34,733 | ₩33,865 | ₩34,506 | +1.77% | 1.8만 |
|---|
| 2025.11.13 | ₩35,241 | ₩35,241 | ₩34,386 | ₩34,474 | -2.18% | 5.2만 |
|---|
| 2025.11.12 | ₩35,494 | ₩35,494 | ₩35,071 | ₩35,241 | -0.72% | 1.3만 |
|---|
| 2025.11.11 | ₩35,094 | ₩35,294 | ₩35,013 | ₩35,202 | +0.31% | 5.5만 |
|---|
| 2025.11.10 | ₩35,160 | ₩35,361 | ₩35,000 | ₩35,341 | +0.51% | 31.2만 |
|---|
| 2025.11.07 | ₩34,599 | ₩34,639 | ₩34,052 | ₩34,639 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩35,401 | ₩35,401 | ₩34,613 | ₩34,733 | -1.89% | 2.5만 |
|---|
| 2025.11.05 | ₩35,200 | ₩35,573 | ₩35,120 | ₩35,401 | +0.57% | 1.8만 |
|---|
| 2025.11.04 | ₩35,641 | ₩35,641 | ₩35,134 | ₩35,200 | -1.24% | 1.7만 |
|---|
| 2025.11.03 | ₩35,735 | ₩35,922 | ₩35,681 | ₩35,752 | +0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩35,748 | ₩35,949 | ₩35,508 | ₩35,612 | -0.38% | 1.2만 |
|---|
| 2025.10.30 | ₩35,962 | ₩35,962 | ₩35,456 | ₩35,456 | -1.41% | 5.3만 |
|---|
| 2025.10.29 | ₩36,015 | ₩36,136 | ₩35,735 | ₩35,904 | -0.31% | 1.9만 |
|---|
| 2025.10.28 | ₩35,762 | ₩35,908 | ₩35,574 | ₩35,812 | +0.14% | 1.9만 |
|---|
| 2025.10.27 | ₩35,681 | ₩35,681 | ₩35,347 | ₩35,544 | -0.39% | 2.8만 |
|---|
| 2025.10.24 | ₩34,786 | ₩35,120 | ₩34,786 | ₩35,052 | +0.76% | 3.7만 |
|---|
| 2025.10.23 | ₩34,332 | ₩34,813 | ₩34,332 | ₩34,741 | +1.19% | 4.7만 |
|---|
| 2025.10.22 | ₩35,013 | ₩35,040 | ₩34,243 | ₩34,503 | -1.46% | 2.9만 |
|---|
| 2025.10.21 | ₩35,200 | ₩35,200 | ₩35,047 | ₩35,143 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩35,134 | ₩35,200 | ₩34,856 | ₩35,140 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩34,626 | ₩34,826 | ₩34,466 | ₩34,749 | +0.35% | 7.3천 |
|---|
| 2025.10.16 | ₩34,866 | ₩35,000 | ₩34,279 | ₩34,478 | -1.11% | 2.8만 |
|---|
| 2025.10.15 | ₩34,699 | ₩34,866 | ₩34,332 | ₩34,591 | -0.31% | 35만 |
|---|
| 2025.10.14 | ₩34,586 | ₩34,666 | ₩33,905 | ₩34,419 | -0.48% | 13.4만 |
|---|
| 2025.10.13 | ₩34,444 | ₩34,706 | ₩34,439 | ₩34,651 | +0.60% | 2.2만 |
|---|
| 2025.10.10 | ₩35,200 | ₩35,227 | ₩33,865 | ₩33,905 | -3.68% | 2.7만 |
|---|