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 | ₩37,356 | ₩37,410 | ₩37,196 | ₩37,355 | -0.00% | 2만 |
| 2026.10.08 | ₩37,276 | ₩37,503 | ₩37,203 | ₩37,276 | 0.00% | 2.6만 |
| 2026.10.07 | ₩37,477 | ₩37,704 | ₩37,276 | ₩37,521 | +0.12% | 2.3만 |
| 2026.10.06 | ₩37,610 | ₩37,717 | ₩37,490 | ₩37,650 | +0.11% | 2.2만 |
| 2026.10.05 | ₩37,183 | ₩37,563 | ₩37,183 | ₩37,410 | +0.61% | 2.3만 |
| 2026.10.02 | ₩37,423 | ₩37,530 | ₩37,263 | ₩37,328 | -0.25% | 2.9만 |
| 2026.10.01 | ₩37,143 | ₩37,210 | ₩36,889 | ₩37,210 | +0.18% | 2.4만 |
| 2026.09.30 | ₩37,009 | ₩37,223 | ₩37,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,021 |
| +0.03% |
| 1만 |
| 2026.09.29 | ₩36,889 | ₩36,982 | ₩36,838 | ₩36,902 | +0.04% | 2.2만 |
|---|
| 2026.09.28 | ₩37,116 | ₩37,116 | ₩36,862 | ₩36,962 | -0.41% | 2.8만 |
|---|
| 2026.09.25 | ₩37,490 | ₩37,490 | ₩37,076 | ₩37,303 | -0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩37,517 | ₩37,517 | ₩36,796 | ₩37,056 | -1.23% | 4.8만 |
|---|
| 2026.09.23 | ₩37,891 | ₩37,891 | ₩37,276 | ₩37,455 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩37,510 | ₩37,784 | ₩37,503 | ₩37,704 | +0.52% | 5.5만 |
|---|
| 2026.09.21 | ₩37,103 | ₩37,610 | ₩36,638 | ₩37,597 | +1.33% | 2만 |
|---|
| 2026.09.18 | ₩36,635 | ₩36,742 | ₩36,622 | ₩36,702 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩36,849 | ₩36,849 | ₩36,475 | ₩36,678 | -0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩36,435 | ₩36,435 | ₩35,967 | ₩36,081 | -0.97% | 1.1만 |
|---|
| 2026.09.15 | ₩36,381 | ₩36,381 | ₩36,034 | ₩36,088 | -0.81% | 2만 |
|---|
| 2026.09.14 | ₩36,315 | ₩36,381 | ₩36,141 | ₩36,361 | +0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩36,221 | ₩36,622 | ₩36,221 | ₩36,534 | +0.86% | 1.5만 |
|---|
| 2026.09.10 | ₩36,448 | ₩36,448 | ₩36,154 | ₩36,220 | -0.63% | 1.7만 |
|---|
| 2026.09.09 | ₩36,689 | ₩36,702 | ₩36,488 | ₩36,542 | -0.40% | 5.5만 |
|---|
| 2026.09.08 | ₩36,809 | ₩36,809 | ₩36,488 | ₩36,562 | -0.67% | 2.1만 |
|---|
| 2026.09.04 | ₩36,609 | ₩36,796 | ₩36,595 | ₩36,755 | +0.40% | 2.6만 |
|---|
| 2026.09.03 | ₩36,261 | ₩36,762 | ₩36,261 | ₩36,715 | +1.25% | 2만 |
|---|
| 2026.09.02 | ₩36,542 | ₩36,582 | ₩36,275 | ₩36,395 | -0.40% | 2.2만 |
|---|
| 2026.09.01 | ₩36,408 | ₩36,422 | ₩36,301 | ₩36,336 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩36,422 | ₩36,535 | ₩36,422 | ₩36,535 | +0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩36,876 | ₩36,876 | ₩36,435 | ₩36,488 | -1.05% | 2.9만 |
|---|
| 2026.08.27 | ₩37,063 | ₩37,063 | ₩36,408 | ₩36,629 | -1.17% | 1.4만 |
|---|
| 2026.08.26 | ₩36,796 | ₩36,796 | ₩36,595 | ₩36,729 | -0.18% | 2.2만 |
|---|
| 2026.08.25 | ₩36,609 | ₩36,796 | ₩36,609 | ₩36,742 | +0.36% | 8.5천 |
|---|
| 2026.08.24 | ₩36,395 | ₩36,929 | ₩36,395 | ₩36,630 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩36,555 | ₩36,702 | ₩36,498 | ₩36,647 | +0.25% | 2만 |
|---|
| 2026.08.20 | ₩36,729 | ₩36,729 | ₩36,422 | ₩36,512 | -0.59% | 3.6만 |
|---|
| 2026.08.19 | ₩37,036 | ₩37,156 | ₩36,689 | ₩36,809 | -0.61% | 6.8만 |
|---|
| 2026.08.18 | ₩37,570 | ₩37,570 | ₩36,822 | ₩37,036 | -1.42% | 4.2만 |
|---|
| 2026.08.17 | ₩37,597 | ₩37,717 | ₩37,430 | ₩37,578 | -0.05% | 6.2만 |
|---|
| 2026.08.14 | ₩37,770 | ₩37,984 | ₩37,437 | ₩37,624 | -0.39% | 4만 |
|---|
| 2026.08.13 | ₩37,276 | ₩37,684 | ₩37,169 | ₩37,612 | +0.90% | 1.8만 |
|---|
| 2026.08.12 | ₩37,437 | ₩37,437 | ₩37,129 | ₩37,173 | -0.70% | 2만 |
|---|
| 2026.08.11 | ₩37,063 | ₩37,183 | ₩37,047 | ₩37,083 | +0.05% | 3.2만 |
|---|
| 2026.08.10 | ₩37,203 | ₩37,356 | ₩37,203 | ₩37,236 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩37,530 | ₩37,530 | ₩37,009 | ₩37,271 | -0.69% | 2.4만 |
|---|
| 2026.08.06 | ₩37,063 | ₩37,129 | ₩36,796 | ₩36,954 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩37,477 | ₩37,493 | ₩37,071 | ₩37,071 | -1.08% | 9.9천 |
|---|
| 2026.08.04 | ₩36,355 | ₩37,370 | ₩36,355 | ₩37,250 | +2.46% | 2.1만 |
|---|
| 2026.08.03 | ₩35,580 | ₩36,328 | ₩35,580 | ₩36,229 | +1.82% | 3만 |
|---|
| 2026.07.31 | ₩35,857 | ₩35,981 | ₩35,366 | ₩35,722 | -0.38% | 7.3천 |
|---|
| 2026.07.30 | ₩34,859 | ₩35,487 | ₩34,859 | ₩35,487 | +1.80% | 1.4만 |
|---|
| 2026.07.29 | ₩35,059 | ₩35,139 | ₩34,505 | ₩34,525 | -1.52% | 1.4만 |
|---|
| 2026.07.28 | ₩35,220 | ₩35,286 | ₩34,765 | ₩35,139 | -0.23% | 3만 |
|---|
| 2026.07.27 | ₩35,593 | ₩35,941 | ₩35,179 | ₩35,373 | -0.62% | 3.2만 |
|---|
| 2026.07.24 | ₩35,660 | ₩35,740 | ₩35,393 | ₩35,439 | -0.62% | 2.3만 |
|---|
| 2026.07.23 | ₩36,074 | ₩36,074 | ₩35,513 | ₩35,720 | -0.98% | 5.9만 |
|---|
| 2026.07.22 | ₩36,742 | ₩36,969 | ₩36,742 | ₩36,868 | +0.34% | 1.5만 |
|---|
| 2026.07.21 | ₩36,729 | ₩37,009 | ₩36,649 | ₩36,982 | +0.69% | 3만 |
|---|
| 2026.07.20 | ₩36,568 | ₩36,755 | ₩36,381 | ₩36,395 | -0.47% | 2.3만 |
|---|
| 2026.07.17 | ₩36,689 | ₩36,689 | ₩36,074 | ₩36,388 | -0.82% | 1.6만 |
|---|
| 2026.07.16 | ₩37,250 | ₩37,250 | ₩36,675 | ₩36,729 | -1.40% | 3만 |
|---|
| 2026.07.15 | ₩37,397 | ₩37,463 | ₩36,964 | ₩37,243 | -0.41% | 2.9만 |
|---|
| 2026.07.14 | ₩37,397 | ₩37,463 | ₩37,129 | ₩37,391 | -0.01% | 2.8만 |
|---|
| 2026.07.13 | ₩37,303 | ₩37,303 | ₩36,929 | ₩36,958 | -0.92% | 3.7만 |
|---|
| 2026.07.10 | ₩37,397 | ₩37,597 | ₩37,310 | ₩37,554 | +0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩36,969 | ₩37,463 | ₩36,969 | ₩37,390 | +1.14% | 2.1만 |
|---|
| 2026.07.08 | ₩36,822 | ₩36,889 | ₩36,422 | ₩36,876 | +0.15% | 3.7만 |
|---|
| 2026.07.07 | ₩37,330 | ₩37,330 | ₩36,635 | ₩36,822 | -1.36% | 3.9만 |
|---|
| 2026.07.06 | ₩37,263 | ₩37,530 | ₩37,263 | ₩37,371 | +0.29% | 1.8만 |
|---|
| 2026.07.02 | ₩37,343 | ₩37,597 | ₩36,582 | ₩36,902 | -1.18% | 4.7만 |
|---|
| 2026.07.01 | ₩37,730 | ₩37,730 | ₩37,470 | ₩37,470 | -0.69% | 1.4만 |
|---|
| 2026.06.30 | ₩37,597 | ₩37,957 | ₩37,597 | ₩37,912 | +0.84% | 2.6만 |
|---|
| 2026.06.29 | ₩36,822 | ₩37,410 | ₩36,555 | ₩37,410 | +1.60% | 4.4만 |
|---|
| 2026.06.26 | ₩37,129 | ₩37,129 | ₩36,515 | ₩36,550 | -1.56% | 4.3만 |
|---|
| 2026.06.25 | ₩37,303 | ₩37,303 | ₩36,482 | ₩36,787 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩37,730 | ₩37,730 | ₩36,862 | ₩37,116 | -1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩37,557 | ₩37,557 | ₩37,157 | ₩37,266 | -0.78% | 1.9만 |
|---|
| 2026.06.22 | ₩38,251 | ₩38,318 | ₩37,891 | ₩37,998 | -0.66% | 4.1만 |
|---|
| 2026.06.18 | ₩38,038 | ₩38,251 | ₩37,797 | ₩38,215 | +0.47% | 3.3만 |
|---|
| 2026.06.17 | ₩37,957 | ₩37,957 | ₩37,156 | ₩37,239 | -1.89% | 1.3만 |
|---|
| 2026.06.16 | ₩38,331 | ₩38,532 | ₩37,677 | ₩37,690 | -1.67% | 1.6만 |
|---|
| 2026.06.15 | ₩37,864 | ₩38,410 | ₩37,864 | ₩38,278 | +1.09% | 1.6만 |
|---|
| 2026.06.12 | ₩36,889 | ₩37,266 | ₩36,889 | ₩37,206 | +0.86% | 9.2천 |
|---|
| 2026.06.11 | ₩36,141 | ₩36,982 | ₩36,008 | ₩36,917 | +2.15% | 3.6만 |
|---|
| 2026.06.10 | ₩36,381 | ₩36,769 | ₩35,794 | ₩35,854 | -1.45% | 1.5만 |
|---|
| 2026.06.09 | ₩36,809 | ₩37,410 | ₩35,553 | ₩36,496 | -0.85% | 3.5만 |
|---|
| 2026.06.08 | ₩36,809 | ₩37,263 | ₩36,595 | ₩36,595 | -0.58% | 1.9만 |
|---|
| 2026.06.05 | ₩37,837 | ₩37,837 | ₩36,555 | ₩36,555 | -3.39% | 3.2만 |
|---|
| 2026.06.04 | ₩38,078 | ₩38,412 | ₩37,851 | ₩38,290 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩38,639 | ₩38,639 | ₩38,365 | ₩38,412 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩38,064 | ₩38,839 | ₩38,024 | ₩38,525 | +1.21% | 1.8만 |
|---|
| 2026.06.01 | ₩38,064 | ₩38,505 | ₩38,018 | ₩38,338 | +0.72% | 1.7만 |
|---|
| 2026.05.29 | ₩38,051 | ₩38,223 | ₩37,976 | ₩38,118 | +0.18% | 1.5만 |
|---|
| 2026.05.28 | ₩37,624 | ₩37,957 | ₩37,490 | ₩37,944 | +0.85% | 1.3만 |
|---|
| 2026.05.27 | ₩37,730 | ₩37,757 | ₩37,356 | ₩37,557 | -0.46% | 1.8만 |
|---|
| 2026.05.26 | ₩37,156 | ₩37,729 | ₩37,116 | ₩37,637 | +1.29% | 4만 |
|---|
| 2026.05.22 | ₩36,916 | ₩37,450 | ₩36,916 | ₩37,063 | +0.40% | 3.3만 |
|---|
| 2026.05.21 | ₩36,702 | ₩37,025 | ₩36,555 | ₩36,929 | +0.62% | 1.4만 |
|---|
| 2026.05.20 | ₩36,729 | ₩37,183 | ₩36,622 | ₩37,176 | +1.22% | 2.3만 |
|---|
| 2026.05.19 | ₩36,662 | ₩36,782 | ₩36,268 | ₩36,519 | -0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩36,982 | ₩36,982 | ₩36,381 | ₩36,675 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩36,849 | ₩36,942 | ₩36,555 | ₩36,662 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩36,942 | ₩37,383 | ₩36,942 | ₩37,268 | +0.88% | 7.2천 |
|---|
| 2026.05.13 | ₩36,822 | ₩36,969 | ₩36,315 | ₩36,836 | +0.04% | 18.7만 |
|---|
| 2026.05.12 | ₩36,796 | ₩36,796 | ₩36,021 | ₩36,021 | -2.11% | 20.3만 |
|---|
| 2026.05.11 | ₩36,809 | ₩36,996 | ₩36,769 | ₩36,862 | +0.15% | 2.5만 |
|---|
| 2026.05.08 | ₩36,261 | ₩36,822 | ₩36,249 | ₩36,822 | +1.55% | 1.4만 |
|---|
| 2026.05.07 | ₩36,368 | ₩36,388 | ₩35,901 | ₩35,990 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩35,406 | ₩35,974 | ₩35,406 | ₩35,914 | +1.43% | 1.4만 |
|---|
| 2026.05.05 | ₩35,406 | ₩35,447 | ₩35,177 | ₩35,328 | -0.22% | 2.8만 |
|---|
| 2026.05.04 | ₩35,153 | ₩35,153 | ₩34,819 | ₩34,931 | -0.63% | 9.1천 |
|---|
| 2026.05.01 | ₩34,992 | ₩35,073 | ₩34,899 | ₩34,986 | -0.02% | 2.3만 |
|---|
| 2026.04.30 | ₩34,939 | ₩34,939 | ₩34,403 | ₩34,755 | -0.53% | 4.4만 |
|---|
| 2026.04.29 | ₩34,399 | ₩34,538 | ₩34,385 | ₩34,538 | +0.40% | 900 |
|---|
| 2026.04.28 | ₩34,699 | ₩34,699 | ₩34,204 | ₩34,432 | -0.77% | 1.9만 |
|---|
| 2026.04.27 | ₩34,545 | ₩34,605 | ₩34,472 | ₩34,572 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩34,151 | ₩34,664 | ₩34,151 | ₩34,664 | +1.50% | 2.1만 |
|---|
| 2026.04.23 | ₩34,525 | ₩34,565 | ₩34,058 | ₩34,134 | -1.13% | 1.2만 |
|---|
| 2026.04.22 | ₩34,445 | ₩34,699 | ₩34,391 | ₩34,565 | +0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩33,884 | ₩34,391 | ₩33,884 | ₩34,143 | +0.76% | 1.8만 |
|---|
| 2026.04.20 | ₩34,204 | ₩34,378 | ₩34,204 | ₩34,321 | +0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩33,937 | ₩34,365 | ₩33,830 | ₩34,170 | +0.68% | 11.2만 |
|---|
| 2026.04.16 | ₩33,603 | ₩34,058 | ₩33,603 | ₩34,024 | +1.25% | 1.2만 |
|---|
| 2026.04.15 | ₩33,310 | ₩33,817 | ₩33,310 | ₩33,817 | +1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩33,056 | ₩33,430 | ₩33,042 | ₩33,430 | +1.13% | 2.2만 |
|---|
| 2026.04.13 | ₩32,682 | ₩32,842 | ₩32,355 | ₩32,842 | +0.49% | 2.5만 |
|---|
| 2026.04.10 | ₩32,642 | ₩32,642 | ₩32,375 | ₩32,460 | -0.56% | 32.7만 |
|---|
| 2026.04.09 | ₩32,027 | ₩32,495 | ₩31,974 | ₩32,348 | +1.00% | 7.2천 |
|---|
| 2026.04.08 | ₩32,027 | ₩32,254 | ₩32,027 | ₩32,180 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩31,093 | ₩31,253 | ₩30,745 | ₩31,182 | +0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,052 | ₩31,373 | ₩31,052 | ₩31,241 | +0.61% | 6.3천 |
|---|
| 2026.04.02 | ₩30,331 | ₩31,106 | ₩30,331 | ₩31,106 | +2.55% | 1.5만 |
|---|
| 2026.04.01 | ₩31,199 | ₩31,199 | ₩30,932 | ₩31,056 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩30,264 | ₩30,719 | ₩30,091 | ₩30,653 | +1.28% | 5.7천 |
|---|
| 2026.03.30 | ₩30,064 | ₩30,064 | ₩29,543 | ₩29,730 | -1.11% | 2.2만 |
|---|
| 2026.03.27 | ₩30,355 | ₩30,355 | ₩29,904 | ₩29,904 | -1.49% | 1.6만 |
|---|
| 2026.03.26 | ₩30,932 | ₩31,146 | ₩30,545 | ₩30,545 | -1.25% | 1.5만 |
|---|
| 2026.03.25 | ₩31,587 | ₩31,707 | ₩31,480 | ₩31,533 | -0.17% | 2.1만 |
|---|
| 2026.03.24 | ₩31,680 | ₩31,680 | ₩31,259 | ₩31,373 | -0.97% | 1.1만 |
|---|
| 2026.03.23 | ₩31,760 | ₩31,774 | ₩31,466 | ₩31,500 | -0.82% | 3.3천 |
|---|
| 2026.03.20 | ₩31,507 | ₩31,613 | ₩31,052 | ₩31,150 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩31,507 | ₩31,694 | ₩31,213 | ₩31,573 | +0.21% | 1.1만 |
|---|
| 2026.03.18 | ₩32,254 | ₩32,254 | ₩31,720 | ₩31,748 | -1.57% | 1.8만 |
|---|
| 2026.03.17 | ₩32,134 | ₩32,361 | ₩32,134 | ₩32,181 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩31,947 | ₩32,161 | ₩31,814 | ₩31,814 | -0.42% | 26.8만 |
|---|
| 2026.03.13 | ₩31,949 | ₩32,217 | ₩31,680 | ₩31,727 | -0.69% | 9.4천 |
|---|
| 2026.03.12 | ₩32,308 | ₩32,308 | ₩31,934 | ₩31,934 | -1.16% | 1만 |
|---|
| 2026.03.11 | ₩32,546 | ₩32,588 | ₩32,259 | ₩32,441 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩32,201 | ₩32,695 | ₩32,201 | ₩32,421 | +0.68% | 9.8천 |
|---|
| 2026.03.09 | ₩31,834 | ₩32,508 | ₩31,800 | ₩32,432 | +1.88% | 1.3만 |
|---|
| 2026.03.06 | ₩32,014 | ₩32,401 | ₩31,961 | ₩32,122 | +0.34% | 7.9천 |
|---|
| 2026.03.05 | ₩32,628 | ₩32,628 | ₩32,295 | ₩32,515 | -0.35% | 5.3천 |
|---|
| 2026.03.04 | ₩32,361 | ₩32,655 | ₩32,201 | ₩32,548 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩32,174 | ₩32,281 | ₩31,822 | ₩32,154 | -0.06% | 9.6천 |
|---|
| 2026.03.02 | ₩32,188 | ₩32,587 | ₩32,174 | ₩32,508 | +1.00% | 2.2만 |
|---|
| 2026.02.27 | ₩32,615 | ₩32,615 | ₩32,174 | ₩32,495 | -0.37% | 1.9만 |
|---|
| 2026.02.26 | ₩32,682 | ₩32,709 | ₩32,348 | ₩32,428 | -0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩32,535 | ₩33,189 | ₩32,535 | ₩33,123 | +1.81% | 5.9천 |
|---|
| 2026.02.24 | ₩32,802 | ₩32,869 | ₩32,644 | ₩32,738 | -0.20% | 6천 |
|---|
| 2026.02.23 | ₩32,775 | ₩32,775 | ₩32,415 | ₩32,516 | -0.79% | 5.1천 |
|---|
| 2026.02.20 | ₩32,401 | ₩32,896 | ₩32,401 | ₩32,775 | +1.15% | 1만 |
|---|
| 2026.02.19 | ₩32,375 | ₩32,773 | ₩32,375 | ₩32,582 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩32,709 | ₩32,882 | ₩32,709 | ₩32,775 | +0.20% | 7.2천 |
|---|
| 2026.02.17 | ₩32,628 | ₩32,628 | ₩32,201 | ₩32,478 | -0.46% | 1.4만 |
|---|
| 2026.02.13 | ₩32,856 | ₩32,856 | ₩32,388 | ₩32,482 | -1.14% | 7.8천 |
|---|
| 2026.02.12 | ₩33,163 | ₩33,187 | ₩32,470 | ₩32,470 | -2.09% | 1.4만 |
|---|
| 2026.02.11 | ₩33,276 | ₩33,290 | ₩33,013 | ₩33,209 | -0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,336 | ₩33,390 | ₩33,076 | ₩33,076 | -0.78% | 1.2만 |
|---|
| 2026.02.09 | ₩33,176 | ₩33,443 | ₩32,822 | ₩33,336 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩32,682 | ₩33,042 | ₩32,535 | ₩33,025 | +1.05% | 1.1만 |
|---|
| 2026.02.05 | ₩32,722 | ₩32,722 | ₩32,113 | ₩32,312 | -1.25% | 2.6만 |
|---|
| 2026.02.04 | ₩33,457 | ₩33,457 | ₩32,522 | ₩32,793 | -1.98% | 12.3만 |
|---|
| 2026.02.03 | ₩34,472 | ₩34,472 | ₩33,056 | ₩33,376 | -3.18% | 1.6만 |
|---|
| 2026.02.02 | ₩33,670 | ₩34,084 | ₩33,630 | ₩33,904 | +0.69% | 7.2천 |
|---|
| 2026.01.30 | ₩34,084 | ₩34,124 | ₩33,550 | ₩33,657 | -1.25% | 4.3천 |
|---|
| 2026.01.29 | ₩34,498 | ₩34,498 | ₩33,577 | ₩34,142 | -1.03% | 6천 |
|---|
| 2026.01.28 | ₩34,098 | ₩34,546 | ₩34,098 | ₩34,365 | +0.78% | 6.5천 |
|---|
| 2026.01.27 | ₩34,004 | ₩34,418 | ₩34,004 | ₩34,258 | +0.75% | 1.8만 |
|---|
| 2026.01.26 | ₩33,737 | ₩34,124 | ₩33,728 | ₩33,905 | +0.50% | 1.7만 |
|---|
| 2026.01.23 | ₩33,844 | ₩34,017 | ₩33,523 | ₩33,871 | +0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩33,376 | ₩33,762 | ₩33,376 | ₩33,617 | +0.72% | 3.8만 |
|---|
| 2026.01.21 | ₩33,657 | ₩33,897 | ₩33,368 | ₩33,777 | +0.36% | 8.7천 |
|---|
| 2026.01.20 | ₩33,951 | ₩33,951 | ₩33,336 | ₩33,390 | -1.65% | 3.1만 |
|---|
| 2026.01.16 | ₩33,977 | ₩34,091 | ₩33,871 | ₩34,004 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩33,937 | ₩34,325 | ₩33,857 | ₩33,911 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩34,325 | ₩34,325 | ₩33,563 | ₩33,871 | -1.32% | 3.4만 |
|---|
| 2026.01.13 | ₩34,618 | ₩34,618 | ₩34,004 | ₩34,178 | -1.27% | 4.6만 |
|---|
| 2026.01.12 | ₩34,191 | ₩34,472 | ₩34,044 | ₩34,285 | +0.27% | 9.4천 |
|---|
| 2026.01.09 | ₩34,405 | ₩34,405 | ₩33,991 | ₩34,242 | -0.47% | 1.5만 |
|---|
| 2026.01.08 | ₩34,445 | ₩34,445 | ₩33,857 | ₩34,044 | -1.16% | 1.7만 |
|---|
| 2026.01.07 | ₩34,071 | ₩34,339 | ₩34,071 | ₩34,218 | +0.43% | 1.5만 |
|---|
| 2026.01.06 | ₩34,178 | ₩34,178 | ₩33,917 | ₩34,138 | -0.12% | 2.3만 |
|---|
| 2026.01.05 | ₩33,523 | ₩34,044 | ₩33,523 | ₩33,964 | +1.31% | 4만 |
|---|
| 2026.01.02 | ₩34,365 | ₩34,365 | ₩33,697 | ₩33,817 | -1.59% | 2.4만 |
|---|
| 2025.12.31 | ₩34,405 | ₩34,405 | ₩33,804 | ₩33,817 | -1.71% | 2.7만 |
|---|
| 2025.12.30 | ₩34,211 | ₩34,219 | ₩34,031 | ₩34,044 | -0.49% | 6.3만 |
|---|
| 2025.12.29 | ₩34,191 | ₩34,191 | ₩33,924 | ₩34,068 | -0.36% | 9.9만 |
|---|
| 2025.12.26 | ₩34,445 | ₩34,465 | ₩34,191 | ₩34,371 | -0.21% | 3.5만 |
|---|
| 2025.12.24 | ₩34,512 | ₩34,512 | ₩34,031 | ₩34,258 | -0.74% | 8.5천 |
|---|
| 2025.12.23 | ₩34,592 | ₩34,592 | ₩34,218 | ₩34,458 | -0.39% | 1.7만 |
|---|
| 2025.12.22 | ₩34,378 | ₩34,391 | ₩34,218 | ₩34,265 | -0.33% | 6.8천 |
|---|
| 2025.12.19 | ₩34,091 | ₩34,325 | ₩34,031 | ₩34,258 | +0.49% | 1.4만 |
|---|
| 2025.12.18 | ₩34,151 | ₩34,151 | ₩33,590 | ₩33,777 | -1.10% | 8천 |
|---|
| 2025.12.17 | ₩34,432 | ₩34,432 | ₩33,390 | ₩33,530 | -2.62% | 1.6만 |
|---|
| 2025.12.16 | ₩33,728 | ₩34,004 | ₩33,657 | ₩33,941 | +0.63% | 1.9만 |
|---|
| 2025.12.15 | ₩34,325 | ₩34,325 | ₩33,851 | ₩33,889 | -1.27% | 1.7만 |
|---|
| 2025.12.12 | ₩34,859 | ₩34,859 | ₩33,897 | ₩34,151 | -2.03% | 2.1만 |
|---|
| 2025.12.11 | ₩34,939 | ₩34,939 | ₩34,291 | ₩34,645 | -0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩34,592 | ₩34,859 | ₩34,445 | ₩34,788 | +0.57% | 1.8만 |
|---|
| 2025.12.09 | ₩34,859 | ₩34,859 | ₩34,618 | ₩34,679 | -0.52% | 8.2만 |
|---|
| 2025.12.08 | ₩34,992 | ₩34,992 | ₩34,391 | ₩34,525 | -1.34% | 1.4만 |
|---|
| 2025.12.05 | ₩34,752 | ₩34,886 | ₩34,605 | ₩34,651 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩34,325 | ₩34,552 | ₩34,325 | ₩34,432 | +0.31% | 8천 |
|---|
| 2025.12.03 | ₩34,565 | ₩34,645 | ₩34,338 | ₩34,568 | +0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩34,458 | ₩34,592 | ₩34,191 | ₩34,541 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩34,004 | ₩34,378 | ₩34,004 | ₩34,265 | +0.77% | 1.1만 |
|---|
| 2025.11.28 | ₩34,378 | ₩34,659 | ₩34,151 | ₩34,361 | -0.05% | 5.9만 |
|---|
| 2025.11.26 | ₩33,884 | ₩34,258 | ₩33,884 | ₩34,156 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩34,111 | ₩34,311 | ₩33,909 | ₩34,250 | +0.41% | 1.2만 |
|---|
| 2025.11.24 | ₩33,523 | ₩34,110 | ₩33,523 | ₩34,110 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩33,363 | ₩33,717 | ₩33,093 | ₩33,470 | +0.32% | 8.2천 |
|---|
| 2025.11.20 | ₩34,725 | ₩34,819 | ₩33,149 | ₩33,195 | -4.41% | 3.4만 |
|---|
| 2025.11.19 | ₩33,937 | ₩34,325 | ₩33,806 | ₩33,980 | +0.13% | 1.1만 |
|---|
| 2025.11.18 | ₩34,058 | ₩34,058 | ₩33,630 | ₩33,821 | -0.69% | 1.8만 |
|---|
| 2025.11.17 | ₩34,458 | ₩34,685 | ₩34,031 | ₩34,194 | -0.77% | 1.2만 |
|---|
| 2025.11.14 | ₩33,897 | ₩34,725 | ₩33,857 | ₩34,498 | +1.77% | 1.8만 |
|---|
| 2025.11.13 | ₩35,233 | ₩35,233 | ₩34,378 | ₩34,466 | -2.18% | 5.2만 |
|---|
| 2025.11.12 | ₩35,487 | ₩35,487 | ₩35,063 | ₩35,233 | -0.72% | 1.3만 |
|---|
| 2025.11.11 | ₩35,086 | ₩35,286 | ₩35,006 | ₩35,194 | +0.31% | 5.5만 |
|---|
| 2025.11.10 | ₩35,153 | ₩35,353 | ₩34,992 | ₩35,333 | +0.51% | 31.2만 |
|---|
| 2025.11.07 | ₩34,592 | ₩34,632 | ₩34,044 | ₩34,632 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩35,393 | ₩35,393 | ₩34,605 | ₩34,725 | -1.89% | 2.5만 |
|---|
| 2025.11.05 | ₩35,193 | ₩35,565 | ₩35,113 | ₩35,393 | +0.57% | 1.8만 |
|---|
| 2025.11.04 | ₩35,634 | ₩35,634 | ₩35,126 | ₩35,193 | -1.24% | 1.7만 |
|---|
| 2025.11.03 | ₩35,727 | ₩35,914 | ₩35,674 | ₩35,744 | +0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩35,740 | ₩35,941 | ₩35,500 | ₩35,604 | -0.38% | 1.2만 |
|---|
| 2025.10.30 | ₩35,954 | ₩35,954 | ₩35,448 | ₩35,448 | -1.41% | 5.3만 |
|---|
| 2025.10.29 | ₩36,008 | ₩36,128 | ₩35,727 | ₩35,897 | -0.31% | 1.9만 |
|---|
| 2025.10.28 | ₩35,754 | ₩35,901 | ₩35,567 | ₩35,804 | +0.14% | 1.9만 |
|---|
| 2025.10.27 | ₩35,674 | ₩35,674 | ₩35,340 | ₩35,536 | -0.39% | 2.8만 |
|---|
| 2025.10.24 | ₩34,779 | ₩35,113 | ₩34,779 | ₩35,045 | +0.76% | 3.7만 |
|---|
| 2025.10.23 | ₩34,325 | ₩34,805 | ₩34,325 | ₩34,733 | +1.19% | 4.7만 |
|---|
| 2025.10.22 | ₩35,006 | ₩35,033 | ₩34,235 | ₩34,496 | -1.46% | 2.9만 |
|---|
| 2025.10.21 | ₩35,193 | ₩35,193 | ₩35,039 | ₩35,135 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩35,126 | ₩35,193 | ₩34,848 | ₩35,133 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩34,618 | ₩34,819 | ₩34,458 | ₩34,741 | +0.35% | 7.3천 |
|---|
| 2025.10.16 | ₩34,859 | ₩34,992 | ₩34,271 | ₩34,470 | -1.11% | 2.8만 |
|---|
| 2025.10.15 | ₩34,692 | ₩34,859 | ₩34,325 | ₩34,584 | -0.31% | 35만 |
|---|
| 2025.10.14 | ₩34,578 | ₩34,659 | ₩33,897 | ₩34,411 | -0.48% | 13.4만 |
|---|
| 2025.10.13 | ₩34,437 | ₩34,699 | ₩34,432 | ₩34,644 | +0.60% | 2.2만 |
|---|
| 2025.10.10 | ₩35,193 | ₩35,220 | ₩33,857 | ₩33,897 | -3.68% | 2.7만 |
|---|