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 | ₩36,080 | ₩36,120 | ₩36,068 | ₩36,068 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,705 | ₩36,103 | ₩35,705 | ₩36,103 | +1.11% | 1.1만 |
| 2026.10.07 | ₩35,986 | ₩35,986 | ₩35,853 | ₩35,874 | -0.31% | 1.4만 |
| 2026.10.06 | ₩35,946 | ₩36,133 | ₩35,946 | ₩36,093 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,866 | ₩35,879 | ₩35,776 | ₩35,776 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,585 | ₩35,683 | ₩35,572 | ₩35,669 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,264 | ₩35,491 | ₩35,264 | ₩35,444 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,705 | ₩35,759 | ₩35,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,459 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,652 | ₩35,759 | ₩35,625 | ₩35,756 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,766 | ₩35,826 | ₩35,766 | ₩35,775 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,893 | ₩35,958 | ₩35,879 | ₩35,958 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,053 | ₩36,053 | ₩35,846 | ₩35,846 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,080 | ₩36,107 | ₩35,947 | ₩35,947 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,468 | ₩36,468 | ₩36,200 | ₩36,202 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,347 | ₩36,368 | ₩36,329 | ₩36,329 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,120 | ₩36,171 | ₩36,120 | ₩36,159 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,254 | ₩36,307 | ₩36,254 | ₩36,298 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,508 | ₩36,520 | ₩36,187 | ₩36,187 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,428 | ₩36,465 | ₩36,428 | ₩36,450 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,682 | ₩36,735 | ₩36,669 | ₩36,701 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,635 | ₩36,709 | ₩36,574 | ₩36,574 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,347 | ₩36,388 | ₩36,321 | ₩36,337 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,481 | ₩36,481 | ₩36,425 | ₩36,425 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,722 | ₩36,785 | ₩36,710 | ₩36,710 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩36,990 | ₩37,003 | ₩36,901 | ₩36,901 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩36,983 | ₩37,244 | ₩36,983 | ₩37,164 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩36,990 | ₩37,097 | ₩36,990 | ₩37,019 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩36,936 | ₩36,936 | ₩36,892 | ₩36,892 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩36,909 | ₩36,963 | ₩36,883 | ₩36,939 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,117 | ₩37,137 | ₩37,003 | ₩37,098 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,010 | ₩37,044 | ₩36,940 | ₩36,940 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,297 | ₩37,297 | ₩37,249 | ₩37,249 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,351 | ₩37,351 | ₩37,324 | ₩37,336 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,360 | ₩37,430 | ₩37,360 | ₩37,430 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,150 | ₩37,244 | ₩37,150 | ₩37,216 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,232 | ₩37,271 | ₩37,057 | ₩37,059 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,531 | ₩37,565 | ₩37,423 | ₩37,423 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,685 | ₩37,685 | ₩37,474 | ₩37,474 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,546 | ₩37,546 | ₩37,439 | ₩37,439 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,699 | ₩37,712 | ₩37,612 | ₩37,632 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,839 | ₩37,839 | ₩37,672 | ₩37,728 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,659 | ₩37,679 | ₩37,618 | ₩37,618 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,748 | ₩37,752 | ₩37,673 | ₩37,673 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,766 | ₩37,766 | ₩37,685 | ₩37,751 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,779 | ₩37,886 | ₩37,779 | ₩37,846 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,766 | ₩37,819 | ₩37,713 | ₩37,800 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩37,899 | ₩37,913 | ₩37,700 | ₩37,834 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,485 | ₩37,832 | ₩37,431 | ₩37,766 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,712 | ₩37,712 | ₩37,485 | ₩37,543 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,391 | ₩37,444 | ₩37,370 | ₩37,370 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,264 | ₩37,292 | ₩37,230 | ₩37,292 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,766 | ₩37,859 | ₩37,509 | ₩37,509 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,087 | ₩38,087 | ₩37,937 | ₩37,937 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,551 | ₩37,551 | ₩37,444 | ₩37,497 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,177 | ₩37,242 | ₩37,164 | ₩37,242 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,889 | ₩36,889 | ₩36,776 | ₩36,868 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,130 | ₩37,130 | ₩37,098 | ₩37,098 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,003 | ₩37,003 | ₩36,936 | ₩36,994 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,057 | ₩37,057 | ₩36,952 | ₩36,952 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,230 | ₩37,230 | ₩37,083 | ₩37,118 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,297 | ₩37,311 | ₩37,230 | ₩37,273 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,023 | ₩37,030 | ₩36,909 | ₩36,909 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,190 | ₩37,391 | ₩36,883 | ₩36,929 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩36,963 | ₩36,979 | ₩36,909 | ₩36,979 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩36,949 | ₩37,003 | ₩36,909 | ₩36,994 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,802 | ₩36,856 | ₩36,789 | ₩36,796 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩36,976 | ₩36,976 | ₩36,848 | ₩36,848 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,097 | ₩37,150 | ₩37,057 | ₩37,113 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩36,976 | ₩36,976 | ₩36,709 | ₩36,883 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,666 | ₩36,891 | ₩36,655 | ₩36,891 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,240 | ₩36,477 | ₩36,240 | ₩36,346 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,294 | ₩36,374 | ₩36,243 | ₩36,243 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,655 | ₩36,655 | ₩36,334 | ₩36,404 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,481 | ₩36,481 | ₩36,446 | ₩36,446 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,279 | ₩36,321 | ₩36,263 | ₩36,263 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,495 | ₩36,495 | ₩36,381 | ₩36,381 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,347 | ₩36,350 | ₩36,347 | ₩36,350 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,347 | ₩36,347 | ₩36,183 | ₩36,183 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,374 | ₩36,374 | ₩36,274 | ₩36,333 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,789 | ₩36,789 | ₩36,421 | ₩36,421 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩36,923 | ₩36,937 | ₩36,856 | ₩36,868 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩36,896 | ₩36,936 | ₩36,810 | ₩36,810 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,555 | ₩36,709 | ₩36,555 | ₩36,657 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,361 | ₩36,575 | ₩36,321 | ₩36,456 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,321 | ₩36,321 | ₩36,155 | ₩36,155 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,187 | ₩36,267 | ₩36,067 | ₩36,253 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,254 | ₩36,254 | ₩35,981 | ₩35,981 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,374 | ₩36,428 | ₩36,223 | ₩36,223 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,334 | ₩36,334 | ₩36,147 | ₩36,234 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,321 | ₩36,334 | ₩36,107 | ₩36,107 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,040 | ₩36,285 | ₩36,040 | ₩36,285 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,267 | ₩36,267 | ₩36,084 | ₩36,084 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,588 | ₩36,588 | ₩36,495 | ₩36,559 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,802 | ₩36,856 | ₩36,742 | ₩36,742 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩36,949 | ₩36,949 | ₩36,838 | ₩36,838 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,842 | ₩36,842 | ₩36,735 | ₩36,777 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,789 | ₩36,883 | ₩36,789 | ₩36,836 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,521 | ₩36,682 | ₩36,521 | ₩36,666 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,615 | ₩36,776 | ₩36,615 | ₩36,762 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,655 | ₩36,722 | ₩36,619 | ₩36,619 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,468 | ₩36,623 | ₩36,468 | ₩36,623 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,495 | ₩36,575 | ₩36,374 | ₩36,374 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,655 | ₩36,709 | ₩36,655 | ₩36,697 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,481 | ₩36,575 | ₩36,481 | ₩36,548 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,307 | ₩36,551 | ₩36,307 | ₩36,551 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,434 | ₩36,434 | ₩36,294 | ₩36,381 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,521 | ₩36,521 | ₩36,366 | ₩36,366 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,164 | ₩37,164 | ₩36,401 | ₩36,410 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,602 | ₩36,735 | ₩36,575 | ₩36,682 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,521 | ₩36,642 | ₩36,475 | ₩36,543 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,508 | ₩36,508 | ₩36,227 | ₩36,362 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,689 | ₩36,829 | ₩36,535 | ₩36,599 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,281 | ₩36,588 | ₩36,281 | ₩36,586 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,053 | ₩36,053 | ₩35,879 | ₩35,931 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,160 | ₩36,187 | ₩36,040 | ₩36,127 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,120 | ₩36,120 | ₩35,968 | ₩35,968 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,281 | ₩36,281 | ₩36,200 | ₩36,231 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,455 | ₩36,495 | ₩36,374 | ₩36,479 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,000 | ₩36,024 | ₩35,973 | ₩36,024 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,227 | ₩36,227 | ₩35,974 | ₩35,974 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,401 | ₩36,401 | ₩36,305 | ₩36,305 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,294 | ₩36,468 | ₩36,294 | ₩36,441 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩35,939 | ₩36,040 | ₩35,939 | ₩36,020 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,719 | ₩35,866 | ₩35,719 | ₩35,862 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,745 | ₩35,960 | ₩35,745 | ₩35,937 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,652 | ₩35,799 | ₩35,625 | ₩35,770 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩35,906 | ₩35,906 | ₩35,812 | ₩35,812 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,893 | ₩36,120 | ₩35,893 | ₩36,067 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,679 | ₩35,866 | ₩35,679 | ₩35,836 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,131 | ₩35,184 | ₩35,002 | ₩35,133 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,197 | ₩35,224 | ₩35,117 | ₩35,168 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,077 | ₩35,147 | ₩35,077 | ₩35,147 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,030 | ₩35,077 | ₩34,916 | ₩35,039 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,667 | ₩34,943 | ₩34,568 | ₩34,836 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,568 | ₩34,675 | ₩34,354 | ₩34,432 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,635 | ₩34,689 | ₩34,400 | ₩34,400 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,036 | ₩35,036 | ₩34,713 | ₩34,713 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩34,956 | ₩35,053 | ₩34,956 | ₩34,968 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩34,903 | ₩35,036 | ₩34,824 | ₩34,824 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,063 | ₩35,117 | ₩34,869 | ₩34,869 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩34,903 | ₩34,903 | ₩34,582 | ₩34,618 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,277 | ₩35,277 | ₩35,090 | ₩35,157 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,371 | ₩35,371 | ₩35,304 | ₩35,325 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩35,957 | ₩35,973 | ₩35,894 | ₩35,894 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,080 | ₩36,080 | ₩35,994 | ₩35,998 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,107 | ₩36,107 | ₩35,778 | ₩35,778 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,000 | ₩36,040 | ₩35,786 | ₩35,819 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,174 | ₩36,174 | ₩36,000 | ₩36,053 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,254 | ₩36,535 | ₩36,254 | ₩36,281 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩35,986 | ₩36,441 | ₩35,839 | ₩36,422 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,067 | ₩36,334 | ₩36,067 | ₩36,289 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,669 | ₩36,669 | ₩36,267 | ₩36,421 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,709 | ₩36,903 | ₩36,709 | ₩36,903 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,822 | ₩36,963 | ₩36,822 | ₩36,876 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,137 | ₩37,244 | ₩37,090 | ₩37,150 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,883 | ₩37,135 | ₩36,883 | ₩37,135 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,856 | ₩36,869 | ₩36,669 | ₩36,833 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩36,990 | ₩37,030 | ₩36,769 | ₩36,883 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,297 | ₩37,297 | ₩36,869 | ₩36,987 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩36,983 | ₩36,983 | ₩36,816 | ₩36,840 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,628 | ₩36,802 | ₩36,590 | ₩36,796 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,695 | ₩36,695 | ₩36,580 | ₩36,580 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,655 | ₩36,655 | ₩36,455 | ₩36,544 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,642 | ₩36,669 | ₩36,638 | ₩36,638 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,615 | ₩36,769 | ₩36,615 | ₩36,630 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,655 | ₩36,655 | ₩36,441 | ₩36,473 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,521 | ₩36,630 | ₩36,481 | ₩36,630 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,519 | ₩36,521 | ₩36,420 | ₩36,420 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,549 | ₩36,562 | ₩36,455 | ₩36,493 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,401 | ₩36,508 | ₩36,294 | ₩36,488 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,174 | ₩36,214 | ₩36,120 | ₩36,139 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,093 | ₩36,093 | ₩35,992 | ₩36,010 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,866 | ₩35,866 | ₩35,772 | ₩35,846 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,638 | ₩35,759 | ₩35,585 | ₩35,699 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,291 | ₩35,491 | ₩35,291 | ₩35,491 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,224 | ₩35,411 | ₩35,117 | ₩35,267 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,545 | ₩35,545 | ₩34,970 | ₩35,082 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩34,983 | ₩35,115 | ₩34,983 | ₩35,083 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,090 | ₩35,117 | ₩35,057 | ₩35,057 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩34,916 | ₩34,970 | ₩34,863 | ₩34,952 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,081 | ₩35,081 | ₩34,903 | ₩34,916 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,796 | ₩34,885 | ₩34,715 | ₩34,885 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,863 | ₩34,863 | ₩34,683 | ₩34,683 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,608 | ₩35,117 | ₩34,608 | ₩35,106 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩34,983 | ₩35,103 | ₩34,929 | ₩35,043 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,849 | ₩35,023 | ₩34,836 | ₩34,994 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,849 | ₩34,849 | ₩34,809 | ₩34,824 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,769 | ₩34,863 | ₩34,756 | ₩34,842 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,608 | ₩34,689 | ₩34,608 | ₩34,655 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,434 | ₩34,465 | ₩34,394 | ₩34,465 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,354 | ₩34,394 | ₩34,140 | ₩34,140 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,381 | ₩34,488 | ₩34,314 | ₩34,449 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,287 | ₩34,341 | ₩34,261 | ₩34,261 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,087 | ₩34,168 | ₩34,080 | ₩34,168 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,287 | ₩34,287 | ₩34,087 | ₩34,117 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,314 | ₩34,314 | ₩34,310 | ₩34,310 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,314 | ₩34,314 | ₩34,281 | ₩34,281 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,301 | ₩34,428 | ₩34,301 | ₩34,428 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,261 | ₩34,274 | ₩34,207 | ₩34,228 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,568 | ₩34,568 | ₩34,154 | ₩34,215 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,220 | ₩34,247 | ₩34,100 | ₩34,119 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,033 | ₩34,515 | ₩34,033 | ₩34,289 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,314 | ₩34,314 | ₩34,274 | ₩34,286 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,434 | ₩34,434 | ₩34,349 | ₩34,349 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,541 | ₩34,608 | ₩34,515 | ₩34,588 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,622 | ₩34,622 | ₩34,501 | ₩34,529 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,501 | ₩34,649 | ₩34,501 | ₩34,620 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,314 | ₩34,394 | ₩34,167 | ₩34,353 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,208 | ₩34,287 | ₩34,111 | ₩34,111 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,311 | ₩34,311 | ₩34,167 | ₩34,176 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,528 | ₩34,528 | ₩34,461 | ₩34,461 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,582 | ₩34,582 | ₩34,408 | ₩34,410 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,608 | ₩34,615 | ₩34,501 | ₩34,575 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,488 | ₩34,568 | ₩34,408 | ₩34,496 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,782 | ₩34,782 | ₩34,602 | ₩34,602 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,769 | ₩34,876 | ₩34,769 | ₩34,798 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,582 | ₩34,642 | ₩34,582 | ₩34,642 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,167 | ₩34,194 | ₩34,113 | ₩34,194 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,699 | ₩33,699 | ₩33,616 | ₩33,616 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,846 | ₩33,846 | ₩33,739 | ₩33,741 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,832 | ₩33,966 | ₩33,832 | ₩33,835 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,113 | ₩34,113 | ₩33,873 | ₩33,905 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩33,980 | ₩34,127 | ₩33,953 | ₩34,030 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,368 | ₩34,368 | ₩34,109 | ₩34,109 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,475 | ₩34,501 | ₩34,384 | ₩34,384 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,381 | ₩34,381 | ₩34,370 | ₩34,370 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩33,966 | ₩34,076 | ₩33,966 | ₩34,076 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,873 | ₩33,931 | ₩33,873 | ₩33,931 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩33,905 | ₩33,905 | ₩33,758 | ₩33,758 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,873 | ₩33,980 | ₩33,873 | ₩33,879 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,819 | ₩33,819 | ₩33,699 | ₩33,727 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,832 | ₩33,866 | ₩33,832 | ₩33,866 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩33,980 | ₩33,980 | ₩33,865 | ₩33,865 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,087 | ₩34,087 | ₩33,873 | ₩33,910 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,247 | ₩34,327 | ₩34,164 | ₩34,164 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,194 | ₩34,334 | ₩34,194 | ₩34,334 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,127 | ₩34,180 | ₩34,124 | ₩34,124 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,033 | ₩34,087 | ₩33,980 | ₩34,006 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,006 | ₩34,006 | ₩33,992 | ₩33,992 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,124 | ₩34,154 | ₩34,060 | ₩34,068 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,140 | ₩34,140 | ₩34,120 | ₩34,120 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,806 | ₩34,742 | ₩33,806 | ₩33,887 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,006 | ₩34,006 | ₩33,693 | ₩33,693 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,033 | ₩34,033 | ₩33,870 | ₩33,870 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,806 | ₩33,806 | ₩33,787 | ₩33,787 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,351 | ₩33,458 | ₩33,351 | ₩33,458 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|