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 | ₩37,339 | ₩37,393 | ₩37,179 | ₩37,338 | -0.00% | 2만 |
| 2026.10.08 | ₩37,259 | ₩37,486 | ₩37,186 | ₩37,259 | 0.00% | 2.6만 |
| 2026.10.07 | ₩37,460 | ₩37,686 | ₩37,259 | ₩37,504 | +0.12% | 2.3만 |
| 2026.10.06 | ₩37,593 | ₩37,700 | ₩37,473 | ₩37,633 | +0.11% | 2.2만 |
| 2026.10.05 | ₩37,166 | ₩37,546 | ₩37,166 | ₩37,393 | +0.61% | 2.3만 |
| 2026.10.02 | ₩37,406 | ₩37,513 | ₩37,246 | ₩37,311 | -0.25% | 2.9만 |
| 2026.10.01 | ₩37,126 | ₩37,193 | ₩36,872 | ₩37,193 | +0.18% | 2.4만 |
| 2026.09.30 | ₩36,992 | ₩37,206 | ₩36,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,004 |
| +0.03% |
| 1만 |
| 2026.09.29 | ₩36,872 | ₩36,966 | ₩36,821 | ₩36,885 | +0.04% | 2.2만 |
|---|
| 2026.09.28 | ₩37,099 | ₩37,099 | ₩36,845 | ₩36,946 | -0.41% | 2.8만 |
|---|
| 2026.09.25 | ₩37,473 | ₩37,473 | ₩37,059 | ₩37,286 | -0.50% | 3.8만 |
|---|
| 2026.09.24 | ₩37,500 | ₩37,500 | ₩36,779 | ₩37,039 | -1.23% | 4.8만 |
|---|
| 2026.09.23 | ₩37,873 | ₩37,873 | ₩37,259 | ₩37,438 | -1.15% | 4.1만 |
|---|
| 2026.09.22 | ₩37,493 | ₩37,767 | ₩37,486 | ₩37,686 | +0.52% | 5.5만 |
|---|
| 2026.09.21 | ₩37,086 | ₩37,593 | ₩36,621 | ₩37,580 | +1.33% | 2만 |
|---|
| 2026.09.18 | ₩36,619 | ₩36,725 | ₩36,605 | ₩36,685 | +0.18% | 1.7만 |
|---|
| 2026.09.17 | ₩36,832 | ₩36,832 | ₩36,458 | ₩36,661 | -0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩36,418 | ₩36,418 | ₩35,951 | ₩36,064 | -0.97% | 1.1만 |
|---|
| 2026.09.15 | ₩36,365 | ₩36,365 | ₩36,018 | ₩36,071 | -0.81% | 2만 |
|---|
| 2026.09.14 | ₩36,298 | ₩36,365 | ₩36,125 | ₩36,345 | +0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩36,205 | ₩36,605 | ₩36,205 | ₩36,517 | +0.86% | 1.5만 |
|---|
| 2026.09.10 | ₩36,432 | ₩36,432 | ₩36,138 | ₩36,203 | -0.63% | 1.7만 |
|---|
| 2026.09.09 | ₩36,672 | ₩36,685 | ₩36,472 | ₩36,525 | -0.40% | 5.5만 |
|---|
| 2026.09.08 | ₩36,792 | ₩36,792 | ₩36,472 | ₩36,545 | -0.67% | 2.1만 |
|---|
| 2026.09.04 | ₩36,592 | ₩36,779 | ₩36,578 | ₩36,739 | +0.40% | 2.6만 |
|---|
| 2026.09.03 | ₩36,245 | ₩36,745 | ₩36,245 | ₩36,699 | +1.25% | 2만 |
|---|
| 2026.09.02 | ₩36,525 | ₩36,565 | ₩36,258 | ₩36,378 | -0.40% | 2.2만 |
|---|
| 2026.09.01 | ₩36,392 | ₩36,405 | ₩36,285 | ₩36,319 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩36,405 | ₩36,518 | ₩36,405 | ₩36,518 | +0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩36,859 | ₩36,859 | ₩36,418 | ₩36,472 | -1.05% | 2.9만 |
|---|
| 2026.08.27 | ₩37,046 | ₩37,046 | ₩36,392 | ₩36,612 | -1.17% | 1.4만 |
|---|
| 2026.08.26 | ₩36,779 | ₩36,779 | ₩36,578 | ₩36,712 | -0.18% | 2.2만 |
|---|
| 2026.08.25 | ₩36,592 | ₩36,779 | ₩36,592 | ₩36,725 | +0.36% | 8.5천 |
|---|
| 2026.08.24 | ₩36,378 | ₩36,912 | ₩36,378 | ₩36,613 | +0.65% | 2만 |
|---|
| 2026.08.21 | ₩36,538 | ₩36,685 | ₩36,481 | ₩36,631 | +0.25% | 2만 |
|---|
| 2026.08.20 | ₩36,712 | ₩36,712 | ₩36,405 | ₩36,496 | -0.59% | 3.6만 |
|---|
| 2026.08.19 | ₩37,019 | ₩37,139 | ₩36,672 | ₩36,792 | -0.61% | 6.8만 |
|---|
| 2026.08.18 | ₩37,553 | ₩37,553 | ₩36,805 | ₩37,019 | -1.42% | 4.2만 |
|---|
| 2026.08.17 | ₩37,580 | ₩37,700 | ₩37,413 | ₩37,561 | -0.05% | 6.2만 |
|---|
| 2026.08.14 | ₩37,753 | ₩37,967 | ₩37,419 | ₩37,606 | -0.39% | 4만 |
|---|
| 2026.08.13 | ₩37,259 | ₩37,666 | ₩37,152 | ₩37,594 | +0.90% | 1.8만 |
|---|
| 2026.08.12 | ₩37,419 | ₩37,419 | ₩37,112 | ₩37,156 | -0.70% | 2만 |
|---|
| 2026.08.11 | ₩37,046 | ₩37,166 | ₩37,030 | ₩37,066 | +0.05% | 3.2만 |
|---|
| 2026.08.10 | ₩37,186 | ₩37,339 | ₩37,186 | ₩37,219 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩37,513 | ₩37,513 | ₩36,992 | ₩37,254 | -0.69% | 2.4만 |
|---|
| 2026.08.06 | ₩37,046 | ₩37,112 | ₩36,779 | ₩36,938 | -0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩37,460 | ₩37,476 | ₩37,054 | ₩37,054 | -1.08% | 9.9천 |
|---|
| 2026.08.04 | ₩36,338 | ₩37,353 | ₩36,338 | ₩37,233 | +2.46% | 2.1만 |
|---|
| 2026.08.03 | ₩35,564 | ₩36,311 | ₩35,564 | ₩36,213 | +1.82% | 3만 |
|---|
| 2026.07.31 | ₩35,840 | ₩35,964 | ₩35,350 | ₩35,705 | -0.38% | 7.3천 |
|---|
| 2026.07.30 | ₩34,843 | ₩35,470 | ₩34,843 | ₩35,470 | +1.80% | 1.4만 |
|---|
| 2026.07.29 | ₩35,043 | ₩35,123 | ₩34,489 | ₩34,509 | -1.52% | 1.4만 |
|---|
| 2026.07.28 | ₩35,203 | ₩35,270 | ₩34,750 | ₩35,123 | -0.23% | 3만 |
|---|
| 2026.07.27 | ₩35,577 | ₩35,924 | ₩35,163 | ₩35,357 | -0.62% | 3.2만 |
|---|
| 2026.07.24 | ₩35,644 | ₩35,724 | ₩35,377 | ₩35,422 | -0.62% | 2.3만 |
|---|
| 2026.07.23 | ₩36,058 | ₩36,058 | ₩35,497 | ₩35,704 | -0.98% | 5.9만 |
|---|
| 2026.07.22 | ₩36,725 | ₩36,952 | ₩36,725 | ₩36,851 | +0.34% | 1.5만 |
|---|
| 2026.07.21 | ₩36,712 | ₩36,992 | ₩36,632 | ₩36,966 | +0.69% | 3만 |
|---|
| 2026.07.20 | ₩36,552 | ₩36,739 | ₩36,365 | ₩36,378 | -0.47% | 2.3만 |
|---|
| 2026.07.17 | ₩36,672 | ₩36,672 | ₩36,058 | ₩36,372 | -0.82% | 1.6만 |
|---|
| 2026.07.16 | ₩37,233 | ₩37,233 | ₩36,659 | ₩36,712 | -1.40% | 3만 |
|---|
| 2026.07.15 | ₩37,379 | ₩37,446 | ₩36,947 | ₩37,226 | -0.41% | 2.9만 |
|---|
| 2026.07.14 | ₩37,379 | ₩37,446 | ₩37,112 | ₩37,374 | -0.01% | 2.8만 |
|---|
| 2026.07.13 | ₩37,286 | ₩37,286 | ₩36,912 | ₩36,942 | -0.92% | 3.7만 |
|---|
| 2026.07.10 | ₩37,379 | ₩37,580 | ₩37,293 | ₩37,537 | +0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩36,952 | ₩37,446 | ₩36,952 | ₩37,373 | +1.14% | 2.1만 |
|---|
| 2026.07.08 | ₩36,805 | ₩36,872 | ₩36,405 | ₩36,859 | +0.15% | 3.7만 |
|---|
| 2026.07.07 | ₩37,313 | ₩37,313 | ₩36,619 | ₩36,805 | -1.36% | 3.9만 |
|---|
| 2026.07.06 | ₩37,246 | ₩37,513 | ₩37,246 | ₩37,354 | +0.29% | 1.8만 |
|---|
| 2026.07.02 | ₩37,326 | ₩37,580 | ₩36,565 | ₩36,885 | -1.18% | 4.7만 |
|---|
| 2026.07.01 | ₩37,713 | ₩37,713 | ₩37,453 | ₩37,453 | -0.69% | 1.4만 |
|---|
| 2026.06.30 | ₩37,580 | ₩37,940 | ₩37,580 | ₩37,895 | +0.84% | 2.6만 |
|---|
| 2026.06.29 | ₩36,805 | ₩37,393 | ₩36,538 | ₩37,393 | +1.60% | 4.4만 |
|---|
| 2026.06.26 | ₩37,112 | ₩37,112 | ₩36,498 | ₩36,533 | -1.56% | 4.3만 |
|---|
| 2026.06.25 | ₩37,286 | ₩37,286 | ₩36,465 | ₩36,771 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩37,713 | ₩37,713 | ₩36,845 | ₩37,099 | -1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩37,540 | ₩37,540 | ₩37,140 | ₩37,249 | -0.78% | 1.9만 |
|---|
| 2026.06.22 | ₩38,234 | ₩38,301 | ₩37,873 | ₩37,980 | -0.66% | 4.1만 |
|---|
| 2026.06.18 | ₩38,020 | ₩38,234 | ₩37,780 | ₩38,198 | +0.47% | 3.3만 |
|---|
| 2026.06.17 | ₩37,940 | ₩37,940 | ₩37,139 | ₩37,222 | -1.89% | 1.3만 |
|---|
| 2026.06.16 | ₩38,314 | ₩38,514 | ₩37,660 | ₩37,673 | -1.67% | 1.6만 |
|---|
| 2026.06.15 | ₩37,847 | ₩38,393 | ₩37,847 | ₩38,261 | +1.09% | 1.6만 |
|---|
| 2026.06.12 | ₩36,872 | ₩37,249 | ₩36,872 | ₩37,189 | +0.86% | 9.2천 |
|---|
| 2026.06.11 | ₩36,125 | ₩36,966 | ₩35,991 | ₩36,900 | +2.15% | 3.6만 |
|---|
| 2026.06.10 | ₩36,365 | ₩36,752 | ₩35,777 | ₩35,838 | -1.45% | 1.5만 |
|---|
| 2026.06.09 | ₩36,792 | ₩37,393 | ₩35,537 | ₩36,480 | -0.85% | 3.5만 |
|---|
| 2026.06.08 | ₩36,792 | ₩37,246 | ₩36,578 | ₩36,578 | -0.58% | 1.9만 |
|---|
| 2026.06.05 | ₩37,820 | ₩37,820 | ₩36,538 | ₩36,538 | -3.39% | 3.2만 |
|---|
| 2026.06.04 | ₩38,060 | ₩38,394 | ₩37,833 | ₩38,273 | +0.56% | 1.4만 |
|---|
| 2026.06.03 | ₩38,621 | ₩38,621 | ₩38,347 | ₩38,394 | -0.59% | 2.1만 |
|---|
| 2026.06.02 | ₩38,047 | ₩38,821 | ₩38,007 | ₩38,507 | +1.21% | 1.8만 |
|---|
| 2026.06.01 | ₩38,047 | ₩38,487 | ₩38,000 | ₩38,321 | +0.72% | 1.7만 |
|---|
| 2026.05.29 | ₩38,034 | ₩38,206 | ₩37,959 | ₩38,100 | +0.18% | 1.5만 |
|---|
| 2026.05.28 | ₩37,606 | ₩37,940 | ₩37,473 | ₩37,927 | +0.85% | 1.3만 |
|---|
| 2026.05.27 | ₩37,713 | ₩37,740 | ₩37,339 | ₩37,540 | -0.46% | 1.8만 |
|---|
| 2026.05.26 | ₩37,139 | ₩37,712 | ₩37,099 | ₩37,620 | +1.29% | 4만 |
|---|
| 2026.05.22 | ₩36,899 | ₩37,433 | ₩36,899 | ₩37,046 | +0.40% | 3.3만 |
|---|
| 2026.05.21 | ₩36,685 | ₩37,008 | ₩36,538 | ₩36,912 | +0.62% | 1.4만 |
|---|
| 2026.05.20 | ₩36,712 | ₩37,166 | ₩36,605 | ₩37,159 | +1.22% | 2.3만 |
|---|
| 2026.05.19 | ₩36,645 | ₩36,765 | ₩36,251 | ₩36,502 | -0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩36,966 | ₩36,966 | ₩36,365 | ₩36,659 | -0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩36,832 | ₩36,926 | ₩36,538 | ₩36,645 | -0.51% | 1.9만 |
|---|
| 2026.05.14 | ₩36,926 | ₩37,366 | ₩36,926 | ₩37,251 | +0.88% | 7.2천 |
|---|
| 2026.05.13 | ₩36,805 | ₩36,952 | ₩36,298 | ₩36,819 | +0.04% | 18.7만 |
|---|
| 2026.05.12 | ₩36,779 | ₩36,779 | ₩36,004 | ₩36,004 | -2.11% | 20.3만 |
|---|
| 2026.05.11 | ₩36,792 | ₩36,979 | ₩36,752 | ₩36,845 | +0.15% | 2.5만 |
|---|
| 2026.05.08 | ₩36,245 | ₩36,805 | ₩36,233 | ₩36,805 | +1.55% | 1.4만 |
|---|
| 2026.05.07 | ₩36,352 | ₩36,372 | ₩35,884 | ₩35,974 | -1.04% | 1.4만 |
|---|
| 2026.05.06 | ₩35,390 | ₩35,958 | ₩35,390 | ₩35,898 | +1.43% | 1.4만 |
|---|
| 2026.05.05 | ₩35,390 | ₩35,430 | ₩35,161 | ₩35,312 | -0.22% | 2.8만 |
|---|
| 2026.05.04 | ₩35,137 | ₩35,137 | ₩34,803 | ₩34,915 | -0.63% | 9.1천 |
|---|
| 2026.05.01 | ₩34,976 | ₩35,057 | ₩34,883 | ₩34,970 | -0.02% | 2.3만 |
|---|
| 2026.04.30 | ₩34,923 | ₩34,923 | ₩34,388 | ₩34,739 | -0.53% | 4.4만 |
|---|
| 2026.04.29 | ₩34,384 | ₩34,523 | ₩34,369 | ₩34,523 | +0.40% | 900 |
|---|
| 2026.04.28 | ₩34,683 | ₩34,683 | ₩34,189 | ₩34,416 | -0.77% | 1.9만 |
|---|
| 2026.04.27 | ₩34,529 | ₩34,589 | ₩34,456 | ₩34,556 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩34,135 | ₩34,648 | ₩34,135 | ₩34,648 | +1.50% | 2.1만 |
|---|
| 2026.04.23 | ₩34,509 | ₩34,549 | ₩34,042 | ₩34,118 | -1.13% | 1.2만 |
|---|
| 2026.04.22 | ₩34,429 | ₩34,683 | ₩34,376 | ₩34,549 | +0.35% | 1.2만 |
|---|
| 2026.04.21 | ₩33,868 | ₩34,376 | ₩33,868 | ₩34,127 | +0.76% | 1.8만 |
|---|
| 2026.04.20 | ₩34,189 | ₩34,362 | ₩34,189 | ₩34,305 | +0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩33,922 | ₩34,349 | ₩33,815 | ₩34,154 | +0.68% | 11.2만 |
|---|
| 2026.04.16 | ₩33,588 | ₩34,042 | ₩33,588 | ₩34,009 | +1.25% | 1.2만 |
|---|
| 2026.04.15 | ₩33,294 | ₩33,802 | ₩33,294 | ₩33,802 | +1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩33,041 | ₩33,415 | ₩33,027 | ₩33,415 | +1.13% | 2.2만 |
|---|
| 2026.04.13 | ₩32,667 | ₩32,827 | ₩32,340 | ₩32,827 | +0.49% | 2.5만 |
|---|
| 2026.04.10 | ₩32,627 | ₩32,627 | ₩32,360 | ₩32,445 | -0.56% | 32.7만 |
|---|
| 2026.04.09 | ₩32,013 | ₩32,480 | ₩31,959 | ₩32,333 | +1.00% | 7.2천 |
|---|
| 2026.04.08 | ₩32,013 | ₩32,240 | ₩32,013 | ₩32,165 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩31,078 | ₩31,239 | ₩30,731 | ₩31,168 | +0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,038 | ₩31,359 | ₩31,038 | ₩31,227 | +0.61% | 6.3천 |
|---|
| 2026.04.02 | ₩30,317 | ₩31,092 | ₩30,317 | ₩31,092 | +2.55% | 1.5만 |
|---|
| 2026.04.01 | ₩31,185 | ₩31,185 | ₩30,918 | ₩31,042 | -0.46% | 1.1만 |
|---|
| 2026.03.31 | ₩30,251 | ₩30,705 | ₩30,077 | ₩30,639 | +1.28% | 5.7천 |
|---|
| 2026.03.30 | ₩30,050 | ₩30,050 | ₩29,530 | ₩29,717 | -1.11% | 2.2만 |
|---|
| 2026.03.27 | ₩30,341 | ₩30,341 | ₩29,890 | ₩29,890 | -1.49% | 1.6만 |
|---|
| 2026.03.26 | ₩30,918 | ₩31,132 | ₩30,531 | ₩30,531 | -1.25% | 1.5만 |
|---|
| 2026.03.25 | ₩31,572 | ₩31,692 | ₩31,465 | ₩31,519 | -0.17% | 2.1만 |
|---|
| 2026.03.24 | ₩31,666 | ₩31,666 | ₩31,245 | ₩31,359 | -0.97% | 1.1만 |
|---|
| 2026.03.23 | ₩31,746 | ₩31,759 | ₩31,452 | ₩31,486 | -0.82% | 3.3천 |
|---|
| 2026.03.20 | ₩31,492 | ₩31,599 | ₩31,038 | ₩31,136 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩31,492 | ₩31,679 | ₩31,198 | ₩31,559 | +0.21% | 1.1만 |
|---|
| 2026.03.18 | ₩32,240 | ₩32,240 | ₩31,706 | ₩31,734 | -1.57% | 1.8만 |
|---|
| 2026.03.17 | ₩32,120 | ₩32,347 | ₩32,120 | ₩32,166 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩31,933 | ₩32,146 | ₩31,799 | ₩31,799 | -0.42% | 26.8만 |
|---|
| 2026.03.13 | ₩31,934 | ₩32,202 | ₩31,666 | ₩31,712 | -0.69% | 9.4천 |
|---|
| 2026.03.12 | ₩32,293 | ₩32,293 | ₩31,919 | ₩31,919 | -1.16% | 1만 |
|---|
| 2026.03.11 | ₩32,531 | ₩32,574 | ₩32,244 | ₩32,427 | -0.32% | 1.2만 |
|---|
| 2026.03.10 | ₩32,186 | ₩32,680 | ₩32,186 | ₩32,407 | +0.68% | 9.8천 |
|---|
| 2026.03.09 | ₩31,819 | ₩32,493 | ₩31,786 | ₩32,417 | +1.88% | 1.3만 |
|---|
| 2026.03.06 | ₩31,999 | ₩32,387 | ₩31,946 | ₩32,108 | +0.34% | 7.9천 |
|---|
| 2026.03.05 | ₩32,614 | ₩32,614 | ₩32,280 | ₩32,500 | -0.35% | 5.3천 |
|---|
| 2026.03.04 | ₩32,347 | ₩32,640 | ₩32,186 | ₩32,533 | +0.58% | 6.3천 |
|---|
| 2026.03.03 | ₩32,160 | ₩32,266 | ₩31,807 | ₩32,140 | -0.06% | 9.6천 |
|---|
| 2026.03.02 | ₩32,173 | ₩32,572 | ₩32,160 | ₩32,493 | +1.00% | 2.2만 |
|---|
| 2026.02.27 | ₩32,600 | ₩32,600 | ₩32,160 | ₩32,480 | -0.37% | 1.9만 |
|---|
| 2026.02.26 | ₩32,667 | ₩32,694 | ₩32,333 | ₩32,413 | -0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩32,520 | ₩33,174 | ₩32,520 | ₩33,108 | +1.81% | 5.9천 |
|---|
| 2026.02.24 | ₩32,787 | ₩32,854 | ₩32,630 | ₩32,723 | -0.20% | 6천 |
|---|
| 2026.02.23 | ₩32,760 | ₩32,760 | ₩32,400 | ₩32,501 | -0.79% | 5.1천 |
|---|
| 2026.02.20 | ₩32,387 | ₩32,881 | ₩32,387 | ₩32,760 | +1.15% | 1만 |
|---|
| 2026.02.19 | ₩32,360 | ₩32,758 | ₩32,360 | ₩32,567 | +0.64% | 1.2만 |
|---|
| 2026.02.18 | ₩32,694 | ₩32,867 | ₩32,694 | ₩32,760 | +0.20% | 7.2천 |
|---|
| 2026.02.17 | ₩32,614 | ₩32,614 | ₩32,186 | ₩32,463 | -0.46% | 1.4만 |
|---|
| 2026.02.13 | ₩32,841 | ₩32,841 | ₩32,373 | ₩32,467 | -1.14% | 7.8천 |
|---|
| 2026.02.12 | ₩33,148 | ₩33,172 | ₩32,455 | ₩32,455 | -2.09% | 1.4만 |
|---|
| 2026.02.11 | ₩33,261 | ₩33,274 | ₩32,998 | ₩33,194 | -0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,321 | ₩33,375 | ₩33,061 | ₩33,061 | -0.78% | 1.2만 |
|---|
| 2026.02.09 | ₩33,161 | ₩33,428 | ₩32,807 | ₩33,321 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩32,667 | ₩33,027 | ₩32,520 | ₩33,010 | +1.05% | 1.1만 |
|---|
| 2026.02.05 | ₩32,707 | ₩32,707 | ₩32,098 | ₩32,297 | -1.25% | 2.6만 |
|---|
| 2026.02.04 | ₩33,441 | ₩33,441 | ₩32,507 | ₩32,778 | -1.98% | 12.3만 |
|---|
| 2026.02.03 | ₩34,456 | ₩34,456 | ₩33,041 | ₩33,361 | -3.18% | 1.6만 |
|---|
| 2026.02.02 | ₩33,655 | ₩34,069 | ₩33,615 | ₩33,888 | +0.69% | 7.2천 |
|---|
| 2026.01.30 | ₩34,069 | ₩34,109 | ₩33,535 | ₩33,641 | -1.25% | 4.3천 |
|---|
| 2026.01.29 | ₩34,483 | ₩34,483 | ₩33,561 | ₩34,126 | -1.03% | 6천 |
|---|
| 2026.01.28 | ₩34,082 | ₩34,531 | ₩34,082 | ₩34,349 | +0.78% | 6.5천 |
|---|
| 2026.01.27 | ₩33,989 | ₩34,402 | ₩33,989 | ₩34,242 | +0.75% | 1.8만 |
|---|
| 2026.01.26 | ₩33,722 | ₩34,109 | ₩33,712 | ₩33,890 | +0.50% | 1.7만 |
|---|
| 2026.01.23 | ₩33,828 | ₩34,002 | ₩33,508 | ₩33,855 | +0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩33,361 | ₩33,747 | ₩33,361 | ₩33,601 | +0.72% | 3.8만 |
|---|
| 2026.01.21 | ₩33,641 | ₩33,882 | ₩33,353 | ₩33,762 | +0.36% | 8.7천 |
|---|
| 2026.01.20 | ₩33,935 | ₩33,935 | ₩33,321 | ₩33,375 | -1.65% | 3.1만 |
|---|
| 2026.01.16 | ₩33,962 | ₩34,075 | ₩33,855 | ₩33,989 | +0.08% | 2.1만 |
|---|
| 2026.01.15 | ₩33,922 | ₩34,309 | ₩33,842 | ₩33,895 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩34,309 | ₩34,309 | ₩33,548 | ₩33,855 | -1.32% | 3.4만 |
|---|
| 2026.01.13 | ₩34,603 | ₩34,603 | ₩33,989 | ₩34,162 | -1.27% | 4.6만 |
|---|
| 2026.01.12 | ₩34,175 | ₩34,456 | ₩34,029 | ₩34,269 | +0.27% | 9.4천 |
|---|
| 2026.01.09 | ₩34,389 | ₩34,389 | ₩33,975 | ₩34,226 | -0.47% | 1.5만 |
|---|
| 2026.01.08 | ₩34,429 | ₩34,429 | ₩33,842 | ₩34,029 | -1.16% | 1.7만 |
|---|
| 2026.01.07 | ₩34,055 | ₩34,324 | ₩34,055 | ₩34,202 | +0.43% | 1.5만 |
|---|
| 2026.01.06 | ₩34,162 | ₩34,162 | ₩33,902 | ₩34,122 | -0.12% | 2.3만 |
|---|
| 2026.01.05 | ₩33,508 | ₩34,029 | ₩33,508 | ₩33,949 | +1.31% | 4만 |
|---|
| 2026.01.02 | ₩34,349 | ₩34,349 | ₩33,682 | ₩33,802 | -1.59% | 2.4만 |
|---|
| 2025.12.31 | ₩34,389 | ₩34,389 | ₩33,788 | ₩33,802 | -1.71% | 2.7만 |
|---|
| 2025.12.30 | ₩34,196 | ₩34,204 | ₩34,015 | ₩34,029 | -0.49% | 6.3만 |
|---|
| 2025.12.29 | ₩34,175 | ₩34,175 | ₩33,908 | ₩34,053 | -0.36% | 9.9만 |
|---|
| 2025.12.26 | ₩34,429 | ₩34,449 | ₩34,175 | ₩34,356 | -0.21% | 3.5만 |
|---|
| 2025.12.24 | ₩34,496 | ₩34,496 | ₩34,015 | ₩34,242 | -0.74% | 8.5천 |
|---|
| 2025.12.23 | ₩34,576 | ₩34,576 | ₩34,202 | ₩34,442 | -0.39% | 1.7만 |
|---|
| 2025.12.22 | ₩34,362 | ₩34,376 | ₩34,202 | ₩34,249 | -0.33% | 6.8천 |
|---|
| 2025.12.19 | ₩34,075 | ₩34,309 | ₩34,015 | ₩34,242 | +0.49% | 1.4만 |
|---|
| 2025.12.18 | ₩34,135 | ₩34,135 | ₩33,575 | ₩33,762 | -1.10% | 8천 |
|---|
| 2025.12.17 | ₩34,416 | ₩34,416 | ₩33,375 | ₩33,515 | -2.62% | 1.6만 |
|---|
| 2025.12.16 | ₩33,712 | ₩33,989 | ₩33,641 | ₩33,926 | +0.63% | 1.9만 |
|---|
| 2025.12.15 | ₩34,309 | ₩34,309 | ₩33,835 | ₩33,874 | -1.27% | 1.7만 |
|---|
| 2025.12.12 | ₩34,843 | ₩34,843 | ₩33,882 | ₩34,135 | -2.03% | 2.1만 |
|---|
| 2025.12.11 | ₩34,923 | ₩34,923 | ₩34,276 | ₩34,629 | -0.84% | 1.5만 |
|---|
| 2025.12.10 | ₩34,576 | ₩34,843 | ₩34,429 | ₩34,772 | +0.57% | 1.8만 |
|---|
| 2025.12.09 | ₩34,843 | ₩34,843 | ₩34,603 | ₩34,663 | -0.52% | 8.2만 |
|---|
| 2025.12.08 | ₩34,976 | ₩34,976 | ₩34,376 | ₩34,509 | -1.34% | 1.4만 |
|---|
| 2025.12.05 | ₩34,736 | ₩34,870 | ₩34,589 | ₩34,635 | -0.29% | 3.2만 |
|---|
| 2025.12.04 | ₩34,309 | ₩34,536 | ₩34,309 | ₩34,416 | +0.31% | 8천 |
|---|
| 2025.12.03 | ₩34,549 | ₩34,629 | ₩34,322 | ₩34,552 | +0.01% | 8.1천 |
|---|
| 2025.12.02 | ₩34,442 | ₩34,576 | ₩34,175 | ₩34,525 | +0.24% | 1.2만 |
|---|
| 2025.12.01 | ₩33,989 | ₩34,362 | ₩33,989 | ₩34,249 | +0.77% | 1.1만 |
|---|
| 2025.11.28 | ₩34,362 | ₩34,643 | ₩34,135 | ₩34,345 | -0.05% | 5.9만 |
|---|
| 2025.11.26 | ₩33,868 | ₩34,242 | ₩33,868 | ₩34,141 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩34,095 | ₩34,296 | ₩33,894 | ₩34,234 | +0.41% | 1.2만 |
|---|
| 2025.11.24 | ₩33,508 | ₩34,094 | ₩33,508 | ₩34,094 | +1.75% | 1.5만 |
|---|
| 2025.11.21 | ₩33,348 | ₩33,702 | ₩33,078 | ₩33,455 | +0.32% | 8.2천 |
|---|
| 2025.11.20 | ₩34,709 | ₩34,803 | ₩33,134 | ₩33,180 | -4.41% | 3.4만 |
|---|
| 2025.11.19 | ₩33,922 | ₩34,309 | ₩33,791 | ₩33,965 | +0.13% | 1.1만 |
|---|
| 2025.11.18 | ₩34,042 | ₩34,042 | ₩33,615 | ₩33,806 | -0.69% | 1.8만 |
|---|
| 2025.11.17 | ₩34,442 | ₩34,669 | ₩34,015 | ₩34,178 | -0.77% | 1.2만 |
|---|
| 2025.11.14 | ₩33,882 | ₩34,709 | ₩33,842 | ₩34,483 | +1.77% | 1.8만 |
|---|
| 2025.11.13 | ₩35,217 | ₩35,217 | ₩34,362 | ₩34,450 | -2.18% | 5.2만 |
|---|
| 2025.11.12 | ₩35,470 | ₩35,470 | ₩35,047 | ₩35,217 | -0.72% | 1.3만 |
|---|
| 2025.11.11 | ₩35,070 | ₩35,270 | ₩34,990 | ₩35,178 | +0.31% | 5.5만 |
|---|
| 2025.11.10 | ₩35,137 | ₩35,337 | ₩34,976 | ₩35,317 | +0.51% | 31.2만 |
|---|
| 2025.11.07 | ₩34,576 | ₩34,616 | ₩34,029 | ₩34,616 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩35,377 | ₩35,377 | ₩34,589 | ₩34,709 | -1.89% | 2.5만 |
|---|
| 2025.11.05 | ₩35,177 | ₩35,549 | ₩35,097 | ₩35,377 | +0.57% | 1.8만 |
|---|
| 2025.11.04 | ₩35,617 | ₩35,617 | ₩35,110 | ₩35,177 | -1.24% | 1.7만 |
|---|
| 2025.11.03 | ₩35,711 | ₩35,898 | ₩35,657 | ₩35,728 | +0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩35,724 | ₩35,924 | ₩35,484 | ₩35,588 | -0.38% | 1.2만 |
|---|
| 2025.10.30 | ₩35,938 | ₩35,938 | ₩35,432 | ₩35,432 | -1.41% | 5.3만 |
|---|
| 2025.10.29 | ₩35,991 | ₩36,111 | ₩35,711 | ₩35,880 | -0.31% | 1.9만 |
|---|
| 2025.10.28 | ₩35,737 | ₩35,884 | ₩35,551 | ₩35,788 | +0.14% | 1.9만 |
|---|
| 2025.10.27 | ₩35,657 | ₩35,657 | ₩35,324 | ₩35,520 | -0.39% | 2.8만 |
|---|
| 2025.10.24 | ₩34,763 | ₩35,097 | ₩34,763 | ₩35,029 | +0.76% | 3.7만 |
|---|
| 2025.10.23 | ₩34,309 | ₩34,790 | ₩34,309 | ₩34,717 | +1.19% | 4.7만 |
|---|
| 2025.10.22 | ₩34,990 | ₩35,017 | ₩34,220 | ₩34,480 | -1.46% | 2.9만 |
|---|
| 2025.10.21 | ₩35,177 | ₩35,177 | ₩35,023 | ₩35,119 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩35,110 | ₩35,177 | ₩34,832 | ₩35,117 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩34,603 | ₩34,803 | ₩34,442 | ₩34,725 | +0.35% | 7.3천 |
|---|
| 2025.10.16 | ₩34,843 | ₩34,976 | ₩34,256 | ₩34,454 | -1.11% | 2.8만 |
|---|
| 2025.10.15 | ₩34,676 | ₩34,843 | ₩34,309 | ₩34,568 | -0.31% | 35만 |
|---|
| 2025.10.14 | ₩34,563 | ₩34,643 | ₩33,882 | ₩34,396 | -0.48% | 13.4만 |
|---|
| 2025.10.13 | ₩34,421 | ₩34,683 | ₩34,416 | ₩34,628 | +0.60% | 2.2만 |
|---|
| 2025.10.10 | ₩35,177 | ₩35,203 | ₩33,842 | ₩33,882 | -3.68% | 2.7만 |
|---|