시장 데이터를 불러오는 중
전체 종목
Liberty One Spectrum ETF 과거 주가
Liberty One Spectrum ETF · SPCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty One Spectrum ETF · SPCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,164 | ₩36,204 | ₩36,152 | ₩36,152 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,789 | ₩36,187 | ₩35,789 | ₩36,187 | +1.11% | 1.1만 |
| 2026.10.07 | ₩36,070 | ₩36,070 | ₩35,936 | ₩35,958 | -0.31% | 1.4만 |
| 2026.10.06 | ₩36,030 | ₩36,218 | ₩36,030 | ₩36,177 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,950 | ₩35,963 | ₩35,860 | ₩35,860 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,668 | ₩35,766 | ₩35,655 | ₩35,752 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,346 | ₩35,574 | ₩35,346 | ₩35,527 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,789 | ₩35,842 | ₩35,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,542 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,735 | ₩35,842 | ₩35,708 | ₩35,840 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,849 | ₩35,909 | ₩35,849 | ₩35,858 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,976 | ₩36,042 | ₩35,963 | ₩36,042 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,137 | ₩36,137 | ₩35,929 | ₩35,929 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,164 | ₩36,191 | ₩36,031 | ₩36,031 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,553 | ₩36,553 | ₩36,285 | ₩36,286 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,432 | ₩36,452 | ₩36,413 | ₩36,413 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,204 | ₩36,255 | ₩36,204 | ₩36,243 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,338 | ₩36,392 | ₩36,338 | ₩36,383 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,593 | ₩36,605 | ₩36,271 | ₩36,271 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,513 | ₩36,550 | ₩36,513 | ₩36,536 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,767 | ₩36,821 | ₩36,754 | ₩36,786 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,721 | ₩36,794 | ₩36,659 | ₩36,659 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,432 | ₩36,472 | ₩36,405 | ₩36,422 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,566 | ₩36,566 | ₩36,510 | ₩36,510 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,808 | ₩36,871 | ₩36,796 | ₩36,796 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩37,076 | ₩37,089 | ₩36,987 | ₩36,987 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩37,069 | ₩37,331 | ₩37,069 | ₩37,250 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩37,076 | ₩37,183 | ₩37,076 | ₩37,105 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩37,022 | ₩37,022 | ₩36,978 | ₩36,978 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩36,995 | ₩37,049 | ₩36,969 | ₩37,025 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,203 | ₩37,223 | ₩37,089 | ₩37,184 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,096 | ₩37,131 | ₩37,026 | ₩37,026 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,384 | ₩37,384 | ₩37,336 | ₩37,336 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,438 | ₩37,438 | ₩37,411 | ₩37,423 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,447 | ₩37,517 | ₩37,447 | ₩37,517 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,237 | ₩37,331 | ₩37,237 | ₩37,302 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,319 | ₩37,357 | ₩37,143 | ₩37,146 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,619 | ₩37,652 | ₩37,510 | ₩37,510 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,773 | ₩37,773 | ₩37,561 | ₩37,561 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,634 | ₩37,634 | ₩37,526 | ₩37,526 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,787 | ₩37,800 | ₩37,699 | ₩37,720 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,927 | ₩37,927 | ₩37,760 | ₩37,816 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,746 | ₩37,766 | ₩37,706 | ₩37,706 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,836 | ₩37,840 | ₩37,761 | ₩37,761 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,854 | ₩37,854 | ₩37,773 | ₩37,839 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,867 | ₩37,974 | ₩37,867 | ₩37,934 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,854 | ₩37,907 | ₩37,801 | ₩37,888 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩37,988 | ₩38,001 | ₩37,788 | ₩37,922 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,572 | ₩37,921 | ₩37,518 | ₩37,854 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,800 | ₩37,800 | ₩37,572 | ₩37,631 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,478 | ₩37,532 | ₩37,457 | ₩37,457 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,351 | ₩37,379 | ₩37,317 | ₩37,379 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,854 | ₩37,947 | ₩37,596 | ₩37,596 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,175 | ₩38,175 | ₩38,025 | ₩38,025 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,639 | ₩37,639 | ₩37,532 | ₩37,584 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,264 | ₩37,329 | ₩37,250 | ₩37,329 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,975 | ₩36,975 | ₩36,861 | ₩36,954 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,217 | ₩37,217 | ₩37,184 | ₩37,184 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,089 | ₩37,089 | ₩37,022 | ₩37,080 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,143 | ₩37,143 | ₩37,038 | ₩37,038 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,317 | ₩37,317 | ₩37,170 | ₩37,205 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,384 | ₩37,398 | ₩37,317 | ₩37,360 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,109 | ₩37,116 | ₩36,995 | ₩36,995 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,277 | ₩37,478 | ₩36,969 | ₩37,016 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩37,049 | ₩37,065 | ₩36,995 | ₩37,065 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩37,036 | ₩37,089 | ₩36,995 | ₩37,080 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,888 | ₩36,942 | ₩36,875 | ₩36,881 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩37,062 | ₩37,062 | ₩36,934 | ₩36,934 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,183 | ₩37,237 | ₩37,143 | ₩37,199 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩37,062 | ₩37,062 | ₩36,794 | ₩36,969 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,751 | ₩36,977 | ₩36,741 | ₩36,977 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,325 | ₩36,562 | ₩36,325 | ₩36,431 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,379 | ₩36,459 | ₩36,328 | ₩36,328 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,741 | ₩36,741 | ₩36,419 | ₩36,489 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,566 | ₩36,566 | ₩36,531 | ₩36,531 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,364 | ₩36,405 | ₩36,348 | ₩36,348 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,580 | ₩36,580 | ₩36,466 | ₩36,466 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,432 | ₩36,435 | ₩36,432 | ₩36,435 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,432 | ₩36,432 | ₩36,267 | ₩36,267 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,459 | ₩36,459 | ₩36,359 | ₩36,418 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,875 | ₩36,875 | ₩36,506 | ₩36,506 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩37,009 | ₩37,024 | ₩36,942 | ₩36,954 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩36,982 | ₩37,022 | ₩36,896 | ₩36,896 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,640 | ₩36,794 | ₩36,640 | ₩36,742 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,446 | ₩36,660 | ₩36,405 | ₩36,541 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,405 | ₩36,405 | ₩36,239 | ₩36,239 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,271 | ₩36,352 | ₩36,151 | ₩36,337 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,338 | ₩36,338 | ₩36,065 | ₩36,065 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,459 | ₩36,513 | ₩36,308 | ₩36,308 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,419 | ₩36,419 | ₩36,231 | ₩36,318 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,405 | ₩36,419 | ₩36,191 | ₩36,191 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,124 | ₩36,369 | ₩36,124 | ₩36,369 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,352 | ₩36,352 | ₩36,168 | ₩36,168 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,674 | ₩36,674 | ₩36,580 | ₩36,644 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,888 | ₩36,942 | ₩36,828 | ₩36,828 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩37,036 | ₩37,036 | ₩36,924 | ₩36,924 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,928 | ₩36,928 | ₩36,821 | ₩36,863 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,875 | ₩36,969 | ₩36,875 | ₩36,922 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,607 | ₩36,767 | ₩36,607 | ₩36,751 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,700 | ₩36,861 | ₩36,700 | ₩36,848 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,741 | ₩36,808 | ₩36,704 | ₩36,704 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,553 | ₩36,708 | ₩36,553 | ₩36,708 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,580 | ₩36,660 | ₩36,459 | ₩36,459 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,741 | ₩36,794 | ₩36,741 | ₩36,782 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,566 | ₩36,660 | ₩36,566 | ₩36,633 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,392 | ₩36,636 | ₩36,392 | ₩36,636 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,519 | ₩36,519 | ₩36,379 | ₩36,466 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,607 | ₩36,607 | ₩36,451 | ₩36,451 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,250 | ₩37,250 | ₩36,486 | ₩36,495 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,687 | ₩36,821 | ₩36,660 | ₩36,767 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,607 | ₩36,727 | ₩36,560 | ₩36,628 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,593 | ₩36,593 | ₩36,312 | ₩36,447 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,774 | ₩36,915 | ₩36,620 | ₩36,684 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,365 | ₩36,674 | ₩36,365 | ₩36,671 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,137 | ₩36,137 | ₩35,963 | ₩36,015 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,245 | ₩36,271 | ₩36,124 | ₩36,211 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,204 | ₩36,204 | ₩36,051 | ₩36,051 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,365 | ₩36,365 | ₩36,285 | ₩36,316 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,540 | ₩36,580 | ₩36,459 | ₩36,564 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,084 | ₩36,108 | ₩36,057 | ₩36,108 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,312 | ₩36,312 | ₩36,058 | ₩36,058 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,486 | ₩36,486 | ₩36,389 | ₩36,389 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,379 | ₩36,553 | ₩36,379 | ₩36,526 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩36,023 | ₩36,124 | ₩36,023 | ₩36,104 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,802 | ₩35,950 | ₩35,802 | ₩35,946 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,829 | ₩36,043 | ₩35,829 | ₩36,021 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,735 | ₩35,882 | ₩35,708 | ₩35,853 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩35,990 | ₩35,990 | ₩35,896 | ₩35,896 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,976 | ₩36,204 | ₩35,976 | ₩36,151 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,762 | ₩35,950 | ₩35,762 | ₩35,920 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,213 | ₩35,266 | ₩35,083 | ₩35,215 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,279 | ₩35,306 | ₩35,199 | ₩35,250 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,158 | ₩35,229 | ₩35,158 | ₩35,229 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,111 | ₩35,158 | ₩34,997 | ₩35,121 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,748 | ₩35,024 | ₩34,649 | ₩34,917 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,649 | ₩34,756 | ₩34,434 | ₩34,512 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,716 | ₩34,770 | ₩34,480 | ₩34,480 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,118 | ₩35,118 | ₩34,794 | ₩34,794 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩35,038 | ₩35,134 | ₩35,038 | ₩35,050 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩34,984 | ₩35,118 | ₩34,905 | ₩34,905 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,145 | ₩35,199 | ₩34,951 | ₩34,951 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩34,984 | ₩34,984 | ₩34,662 | ₩34,698 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,360 | ₩35,360 | ₩35,172 | ₩35,239 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,453 | ₩35,453 | ₩35,386 | ₩35,408 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩36,041 | ₩36,057 | ₩35,978 | ₩35,978 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,164 | ₩36,164 | ₩36,078 | ₩36,082 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,191 | ₩36,191 | ₩35,861 | ₩35,861 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,084 | ₩36,124 | ₩35,869 | ₩35,903 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,258 | ₩36,258 | ₩36,084 | ₩36,137 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,338 | ₩36,620 | ₩36,338 | ₩36,365 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,070 | ₩36,526 | ₩35,923 | ₩36,507 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,151 | ₩36,419 | ₩36,151 | ₩36,373 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,754 | ₩36,754 | ₩36,352 | ₩36,506 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,794 | ₩36,989 | ₩36,794 | ₩36,989 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,908 | ₩37,049 | ₩36,908 | ₩36,962 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,223 | ₩37,331 | ₩37,176 | ₩37,237 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,969 | ₩37,222 | ₩36,969 | ₩37,222 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,942 | ₩36,955 | ₩36,754 | ₩36,919 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩37,076 | ₩37,116 | ₩36,855 | ₩36,969 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,384 | ₩37,384 | ₩36,955 | ₩37,073 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩37,069 | ₩37,069 | ₩36,902 | ₩36,926 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,714 | ₩36,888 | ₩36,675 | ₩36,881 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,781 | ₩36,781 | ₩36,666 | ₩36,666 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,741 | ₩36,741 | ₩36,540 | ₩36,629 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,727 | ₩36,754 | ₩36,723 | ₩36,723 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,700 | ₩36,855 | ₩36,700 | ₩36,715 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,741 | ₩36,741 | ₩36,526 | ₩36,558 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,607 | ₩36,715 | ₩36,566 | ₩36,715 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,604 | ₩36,607 | ₩36,505 | ₩36,505 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,635 | ₩36,647 | ₩36,540 | ₩36,578 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,486 | ₩36,593 | ₩36,379 | ₩36,573 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,258 | ₩36,298 | ₩36,204 | ₩36,223 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,177 | ₩36,177 | ₩36,076 | ₩36,094 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,950 | ₩35,950 | ₩35,856 | ₩35,929 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,722 | ₩35,842 | ₩35,668 | ₩35,782 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,373 | ₩35,574 | ₩35,373 | ₩35,574 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,306 | ₩35,494 | ₩35,199 | ₩35,349 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,628 | ₩35,628 | ₩35,051 | ₩35,164 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩35,065 | ₩35,197 | ₩35,065 | ₩35,165 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,172 | ₩35,199 | ₩35,138 | ₩35,138 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩34,997 | ₩35,051 | ₩34,944 | ₩35,034 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,162 | ₩35,162 | ₩34,984 | ₩34,997 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,877 | ₩34,967 | ₩34,796 | ₩34,967 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,944 | ₩34,944 | ₩34,764 | ₩34,764 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,689 | ₩35,199 | ₩34,689 | ₩35,188 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩35,065 | ₩35,185 | ₩35,011 | ₩35,125 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,930 | ₩35,105 | ₩34,917 | ₩35,075 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,930 | ₩34,930 | ₩34,890 | ₩34,905 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,850 | ₩34,944 | ₩34,837 | ₩34,924 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,689 | ₩34,770 | ₩34,689 | ₩34,736 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,515 | ₩34,546 | ₩34,475 | ₩34,546 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,434 | ₩34,475 | ₩34,220 | ₩34,220 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,461 | ₩34,568 | ₩34,394 | ₩34,530 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,367 | ₩34,421 | ₩34,340 | ₩34,340 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,166 | ₩34,248 | ₩34,159 | ₩34,248 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,367 | ₩34,367 | ₩34,166 | ₩34,197 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,394 | ₩34,394 | ₩34,390 | ₩34,390 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,394 | ₩34,394 | ₩34,361 | ₩34,361 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,381 | ₩34,508 | ₩34,381 | ₩34,508 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,340 | ₩34,354 | ₩34,287 | ₩34,308 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,649 | ₩34,649 | ₩34,233 | ₩34,295 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,300 | ₩34,327 | ₩34,180 | ₩34,198 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,112 | ₩34,595 | ₩34,112 | ₩34,369 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,394 | ₩34,394 | ₩34,354 | ₩34,366 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,515 | ₩34,515 | ₩34,429 | ₩34,429 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,622 | ₩34,689 | ₩34,595 | ₩34,669 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,702 | ₩34,702 | ₩34,582 | ₩34,610 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,582 | ₩34,729 | ₩34,582 | ₩34,701 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,394 | ₩34,475 | ₩34,247 | ₩34,433 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,288 | ₩34,367 | ₩34,190 | ₩34,190 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,391 | ₩34,391 | ₩34,247 | ₩34,256 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,609 | ₩34,609 | ₩34,542 | ₩34,542 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,662 | ₩34,662 | ₩34,488 | ₩34,491 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,689 | ₩34,696 | ₩34,582 | ₩34,656 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,568 | ₩34,649 | ₩34,488 | ₩34,576 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,863 | ₩34,863 | ₩34,682 | ₩34,682 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,850 | ₩34,957 | ₩34,850 | ₩34,879 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,662 | ₩34,723 | ₩34,662 | ₩34,723 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,247 | ₩34,273 | ₩34,193 | ₩34,273 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,777 | ₩33,777 | ₩33,694 | ₩33,694 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,925 | ₩33,925 | ₩33,817 | ₩33,820 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,911 | ₩34,045 | ₩33,911 | ₩33,914 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,193 | ₩34,193 | ₩33,952 | ₩33,984 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩34,059 | ₩34,206 | ₩34,032 | ₩34,110 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,448 | ₩34,448 | ₩34,189 | ₩34,189 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,555 | ₩34,582 | ₩34,464 | ₩34,464 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,461 | ₩34,461 | ₩34,450 | ₩34,450 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩34,045 | ₩34,155 | ₩34,045 | ₩34,155 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,952 | ₩34,011 | ₩33,952 | ₩34,011 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩33,984 | ₩33,984 | ₩33,836 | ₩33,836 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,952 | ₩34,059 | ₩33,952 | ₩33,958 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,898 | ₩33,898 | ₩33,777 | ₩33,805 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,911 | ₩33,945 | ₩33,911 | ₩33,945 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩34,059 | ₩34,059 | ₩33,944 | ₩33,944 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,166 | ₩34,166 | ₩33,952 | ₩33,989 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,327 | ₩34,407 | ₩34,244 | ₩34,244 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,273 | ₩34,414 | ₩34,273 | ₩34,414 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,206 | ₩34,260 | ₩34,204 | ₩34,204 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,112 | ₩34,166 | ₩34,059 | ₩34,086 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,086 | ₩34,086 | ₩34,071 | ₩34,071 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,204 | ₩34,233 | ₩34,139 | ₩34,147 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,220 | ₩34,220 | ₩34,200 | ₩34,200 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,885 | ₩34,823 | ₩33,885 | ₩33,966 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,086 | ₩34,086 | ₩33,772 | ₩33,772 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,112 | ₩34,112 | ₩33,949 | ₩33,949 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,885 | ₩33,885 | ₩33,866 | ₩33,866 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,429 | ₩33,536 | ₩33,429 | ₩33,536 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|