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 | ₩36,182 | ₩36,222 | ₩36,170 | ₩36,170 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,807 | ₩36,205 | ₩35,807 | ₩36,205 | +1.11% | 1.1만 |
| 2026.10.07 | ₩36,088 | ₩36,088 | ₩35,954 | ₩35,976 | -0.31% | 1.4만 |
| 2026.10.06 | ₩36,048 | ₩36,236 | ₩36,048 | ₩36,196 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,967 | ₩35,981 | ₩35,878 | ₩35,878 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,686 | ₩35,784 | ₩35,672 | ₩35,770 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,364 | ₩35,592 | ₩35,364 | ₩35,545 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,807 | ₩35,860 | ₩35,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,560 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,753 | ₩35,860 | ₩35,726 | ₩35,857 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,867 | ₩35,927 | ₩35,867 | ₩35,876 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,994 | ₩36,060 | ₩35,981 | ₩36,060 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,155 | ₩36,155 | ₩35,947 | ₩35,947 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,182 | ₩36,209 | ₩36,049 | ₩36,049 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,571 | ₩36,571 | ₩36,303 | ₩36,304 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,450 | ₩36,471 | ₩36,432 | ₩36,432 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,222 | ₩36,273 | ₩36,222 | ₩36,261 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,357 | ₩36,410 | ₩36,357 | ₩36,401 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,611 | ₩36,624 | ₩36,289 | ₩36,289 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,531 | ₩36,569 | ₩36,531 | ₩36,554 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,786 | ₩36,840 | ₩36,772 | ₩36,805 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,739 | ₩36,813 | ₩36,677 | ₩36,677 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,450 | ₩36,491 | ₩36,424 | ₩36,440 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,585 | ₩36,585 | ₩36,528 | ₩36,528 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,826 | ₩36,889 | ₩36,814 | ₩36,814 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩37,094 | ₩37,108 | ₩37,006 | ₩37,006 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩37,088 | ₩37,349 | ₩37,088 | ₩37,269 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩37,094 | ₩37,202 | ₩37,094 | ₩37,124 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩37,041 | ₩37,041 | ₩36,996 | ₩36,996 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩37,014 | ₩37,068 | ₩36,987 | ₩37,043 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,222 | ₩37,242 | ₩37,108 | ₩37,203 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,115 | ₩37,149 | ₩37,045 | ₩37,045 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,403 | ₩37,403 | ₩37,355 | ₩37,355 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,457 | ₩37,457 | ₩37,430 | ₩37,442 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,466 | ₩37,536 | ₩37,466 | ₩37,536 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,255 | ₩37,349 | ₩37,255 | ₩37,321 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,337 | ₩37,376 | ₩37,161 | ₩37,164 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,638 | ₩37,671 | ₩37,529 | ₩37,529 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,792 | ₩37,792 | ₩37,580 | ₩37,580 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,653 | ₩37,653 | ₩37,545 | ₩37,545 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,805 | ₩37,819 | ₩37,718 | ₩37,738 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,946 | ₩37,946 | ₩37,779 | ₩37,835 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,765 | ₩37,785 | ₩37,725 | ₩37,725 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,855 | ₩37,859 | ₩37,780 | ₩37,780 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,873 | ₩37,873 | ₩37,792 | ₩37,858 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,886 | ₩37,993 | ₩37,886 | ₩37,953 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,873 | ₩37,926 | ₩37,820 | ₩37,907 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩38,007 | ₩38,020 | ₩37,807 | ₩37,941 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,591 | ₩37,940 | ₩37,537 | ₩37,873 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,819 | ₩37,819 | ₩37,591 | ₩37,650 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,497 | ₩37,551 | ₩37,475 | ₩37,475 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,369 | ₩37,398 | ₩37,336 | ₩37,398 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,873 | ₩37,966 | ₩37,615 | ₩37,615 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,194 | ₩38,194 | ₩38,044 | ₩38,044 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,658 | ₩37,658 | ₩37,551 | ₩37,603 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,282 | ₩37,348 | ₩37,269 | ₩37,348 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,994 | ₩36,994 | ₩36,880 | ₩36,972 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,235 | ₩37,235 | ₩37,203 | ₩37,203 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,108 | ₩37,108 | ₩37,041 | ₩37,098 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,161 | ₩37,161 | ₩37,057 | ₩37,057 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,336 | ₩37,336 | ₩37,188 | ₩37,223 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,403 | ₩37,416 | ₩37,336 | ₩37,379 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,128 | ₩37,135 | ₩37,014 | ₩37,014 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,296 | ₩37,497 | ₩36,987 | ₩37,034 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩37,068 | ₩37,084 | ₩37,014 | ₩37,084 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩37,054 | ₩37,108 | ₩37,014 | ₩37,098 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,907 | ₩36,960 | ₩36,893 | ₩36,900 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩37,081 | ₩37,081 | ₩36,952 | ₩36,952 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,202 | ₩37,255 | ₩37,161 | ₩37,218 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩37,081 | ₩37,081 | ₩36,813 | ₩36,987 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,770 | ₩36,995 | ₩36,759 | ₩36,995 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,343 | ₩36,581 | ₩36,343 | ₩36,449 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,397 | ₩36,477 | ₩36,346 | ₩36,346 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,759 | ₩36,759 | ₩36,437 | ₩36,507 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,585 | ₩36,585 | ₩36,550 | ₩36,550 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,382 | ₩36,424 | ₩36,366 | ₩36,366 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,598 | ₩36,598 | ₩36,484 | ₩36,484 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,450 | ₩36,453 | ₩36,450 | ₩36,453 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,450 | ₩36,450 | ₩36,285 | ₩36,285 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,477 | ₩36,477 | ₩36,377 | ₩36,436 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,893 | ₩36,893 | ₩36,524 | ₩36,524 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩37,027 | ₩37,042 | ₩36,960 | ₩36,972 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩37,001 | ₩37,041 | ₩36,915 | ₩36,915 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,658 | ₩36,813 | ₩36,658 | ₩36,760 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,464 | ₩36,679 | ₩36,424 | ₩36,559 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,424 | ₩36,424 | ₩36,257 | ₩36,257 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,289 | ₩36,370 | ₩36,169 | ₩36,355 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,357 | ₩36,357 | ₩36,083 | ₩36,083 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,477 | ₩36,531 | ₩36,326 | ₩36,326 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,437 | ₩36,437 | ₩36,249 | ₩36,336 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,424 | ₩36,437 | ₩36,209 | ₩36,209 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,142 | ₩36,387 | ₩36,142 | ₩36,387 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,370 | ₩36,370 | ₩36,186 | ₩36,186 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,692 | ₩36,692 | ₩36,598 | ₩36,662 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,907 | ₩36,960 | ₩36,846 | ₩36,846 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩37,054 | ₩37,054 | ₩36,943 | ₩36,943 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,947 | ₩36,947 | ₩36,840 | ₩36,881 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,893 | ₩36,987 | ₩36,893 | ₩36,940 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,625 | ₩36,786 | ₩36,625 | ₩36,770 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,719 | ₩36,880 | ₩36,719 | ₩36,866 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,759 | ₩36,826 | ₩36,723 | ₩36,723 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,571 | ₩36,727 | ₩36,571 | ₩36,727 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,598 | ₩36,679 | ₩36,477 | ₩36,477 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,759 | ₩36,813 | ₩36,759 | ₩36,801 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,585 | ₩36,679 | ₩36,585 | ₩36,652 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,410 | ₩36,654 | ₩36,410 | ₩36,654 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,538 | ₩36,538 | ₩36,397 | ₩36,484 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,625 | ₩36,625 | ₩36,469 | ₩36,469 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,269 | ₩37,269 | ₩36,504 | ₩36,514 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,705 | ₩36,840 | ₩36,679 | ₩36,786 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,625 | ₩36,746 | ₩36,578 | ₩36,646 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,611 | ₩36,611 | ₩36,330 | ₩36,465 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,793 | ₩36,933 | ₩36,638 | ₩36,703 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,383 | ₩36,692 | ₩36,383 | ₩36,689 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,155 | ₩36,155 | ₩35,981 | ₩36,033 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,263 | ₩36,289 | ₩36,142 | ₩36,229 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,222 | ₩36,222 | ₩36,069 | ₩36,069 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,383 | ₩36,383 | ₩36,303 | ₩36,334 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,558 | ₩36,598 | ₩36,477 | ₩36,582 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,102 | ₩36,126 | ₩36,075 | ₩36,126 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,330 | ₩36,330 | ₩36,076 | ₩36,076 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,504 | ₩36,504 | ₩36,408 | ₩36,408 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,397 | ₩36,571 | ₩36,397 | ₩36,544 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩36,041 | ₩36,142 | ₩36,041 | ₩36,122 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,820 | ₩35,967 | ₩35,820 | ₩35,963 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,847 | ₩36,061 | ₩35,847 | ₩36,039 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,753 | ₩35,900 | ₩35,726 | ₩35,871 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩36,008 | ₩36,008 | ₩35,914 | ₩35,914 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,994 | ₩36,222 | ₩35,994 | ₩36,169 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,780 | ₩35,967 | ₩35,780 | ₩35,938 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,231 | ₩35,283 | ₩35,101 | ₩35,232 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,297 | ₩35,324 | ₩35,216 | ₩35,267 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,176 | ₩35,247 | ₩35,176 | ₩35,247 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,129 | ₩35,176 | ₩35,015 | ₩35,138 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,765 | ₩35,042 | ₩34,666 | ₩34,934 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,666 | ₩34,773 | ₩34,452 | ₩34,529 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,733 | ₩34,787 | ₩34,497 | ₩34,497 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,136 | ₩35,136 | ₩34,811 | ₩34,811 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩35,055 | ₩35,152 | ₩35,055 | ₩35,067 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩35,002 | ₩35,136 | ₩34,922 | ₩34,922 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,163 | ₩35,216 | ₩34,968 | ₩34,968 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩35,002 | ₩35,002 | ₩34,680 | ₩34,716 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,377 | ₩35,377 | ₩35,189 | ₩35,256 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,471 | ₩35,471 | ₩35,404 | ₩35,425 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩36,059 | ₩36,075 | ₩35,996 | ₩35,996 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,182 | ₩36,182 | ₩36,096 | ₩36,100 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,209 | ₩36,209 | ₩35,879 | ₩35,879 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,102 | ₩36,142 | ₩35,887 | ₩35,921 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,276 | ₩36,276 | ₩36,102 | ₩36,155 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,357 | ₩36,638 | ₩36,357 | ₩36,383 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,088 | ₩36,544 | ₩35,941 | ₩36,526 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,169 | ₩36,437 | ₩36,169 | ₩36,391 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,772 | ₩36,772 | ₩36,370 | ₩36,524 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,813 | ₩37,007 | ₩36,813 | ₩37,007 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,927 | ₩37,068 | ₩36,927 | ₩36,980 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,242 | ₩37,349 | ₩37,195 | ₩37,255 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,987 | ₩37,241 | ₩36,987 | ₩37,241 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,960 | ₩36,974 | ₩36,772 | ₩36,937 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩37,094 | ₩37,135 | ₩36,873 | ₩36,987 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,403 | ₩37,403 | ₩36,974 | ₩37,092 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩37,088 | ₩37,088 | ₩36,920 | ₩36,944 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,732 | ₩36,907 | ₩36,693 | ₩36,900 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,799 | ₩36,799 | ₩36,684 | ₩36,684 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,759 | ₩36,759 | ₩36,558 | ₩36,648 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,746 | ₩36,772 | ₩36,742 | ₩36,742 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,719 | ₩36,873 | ₩36,719 | ₩36,734 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,759 | ₩36,759 | ₩36,544 | ₩36,577 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,625 | ₩36,734 | ₩36,585 | ₩36,734 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,622 | ₩36,625 | ₩36,523 | ₩36,523 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,653 | ₩36,665 | ₩36,558 | ₩36,597 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,504 | ₩36,611 | ₩36,397 | ₩36,591 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,276 | ₩36,316 | ₩36,222 | ₩36,241 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,196 | ₩36,196 | ₩36,094 | ₩36,112 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,967 | ₩35,967 | ₩35,874 | ₩35,947 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,739 | ₩35,860 | ₩35,686 | ₩35,800 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,391 | ₩35,592 | ₩35,391 | ₩35,592 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,324 | ₩35,511 | ₩35,216 | ₩35,366 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,646 | ₩35,646 | ₩35,069 | ₩35,181 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩35,082 | ₩35,215 | ₩35,082 | ₩35,183 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,189 | ₩35,216 | ₩35,156 | ₩35,156 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩35,015 | ₩35,069 | ₩34,961 | ₩35,051 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,180 | ₩35,180 | ₩35,002 | ₩35,015 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,894 | ₩34,984 | ₩34,814 | ₩34,984 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,961 | ₩34,961 | ₩34,782 | ₩34,782 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,706 | ₩35,216 | ₩34,706 | ₩35,205 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩35,082 | ₩35,203 | ₩35,028 | ₩35,142 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,948 | ₩35,122 | ₩34,934 | ₩35,093 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,948 | ₩34,948 | ₩34,908 | ₩34,922 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,867 | ₩34,961 | ₩34,854 | ₩34,941 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,706 | ₩34,787 | ₩34,706 | ₩34,753 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,532 | ₩34,563 | ₩34,492 | ₩34,563 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,452 | ₩34,492 | ₩34,237 | ₩34,237 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,478 | ₩34,586 | ₩34,411 | ₩34,547 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,384 | ₩34,438 | ₩34,358 | ₩34,358 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,183 | ₩34,265 | ₩34,176 | ₩34,265 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,384 | ₩34,384 | ₩34,183 | ₩34,214 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,411 | ₩34,411 | ₩34,407 | ₩34,407 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,411 | ₩34,411 | ₩34,378 | ₩34,378 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,398 | ₩34,525 | ₩34,398 | ₩34,525 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,358 | ₩34,371 | ₩34,304 | ₩34,325 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,666 | ₩34,666 | ₩34,250 | ₩34,312 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,317 | ₩34,344 | ₩34,197 | ₩34,215 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,130 | ₩34,613 | ₩34,130 | ₩34,386 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,411 | ₩34,411 | ₩34,371 | ₩34,383 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,532 | ₩34,532 | ₩34,446 | ₩34,446 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,639 | ₩34,706 | ₩34,613 | ₩34,686 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,720 | ₩34,720 | ₩34,599 | ₩34,627 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,599 | ₩34,747 | ₩34,599 | ₩34,718 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,411 | ₩34,492 | ₩34,264 | ₩34,450 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,305 | ₩34,384 | ₩34,207 | ₩34,207 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,409 | ₩34,409 | ₩34,264 | ₩34,273 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,626 | ₩34,626 | ₩34,559 | ₩34,559 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,680 | ₩34,680 | ₩34,505 | ₩34,508 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,706 | ₩34,713 | ₩34,599 | ₩34,673 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,586 | ₩34,666 | ₩34,505 | ₩34,594 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,881 | ₩34,881 | ₩34,700 | ₩34,700 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩35,016 | ₩35,016 | ₩35,016 | ₩35,016 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,867 | ₩34,975 | ₩34,867 | ₩34,897 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,680 | ₩34,740 | ₩34,680 | ₩34,740 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,264 | ₩34,291 | ₩34,210 | ₩34,291 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,794 | ₩33,794 | ₩33,711 | ₩33,711 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,942 | ₩33,942 | ₩33,834 | ₩33,837 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,928 | ₩34,062 | ₩33,928 | ₩33,931 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,210 | ₩34,210 | ₩33,969 | ₩34,001 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩34,076 | ₩34,223 | ₩34,049 | ₩34,127 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,465 | ₩34,465 | ₩34,206 | ₩34,206 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,572 | ₩34,599 | ₩34,481 | ₩34,481 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,478 | ₩34,478 | ₩34,468 | ₩34,468 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩34,062 | ₩34,172 | ₩34,062 | ₩34,172 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,969 | ₩34,028 | ₩33,969 | ₩34,028 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩34,001 | ₩34,001 | ₩33,853 | ₩33,853 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,969 | ₩34,076 | ₩33,969 | ₩33,975 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,915 | ₩33,915 | ₩33,794 | ₩33,822 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,928 | ₩33,962 | ₩33,928 | ₩33,962 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩34,076 | ₩34,076 | ₩33,961 | ₩33,961 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,183 | ₩34,183 | ₩33,969 | ₩34,006 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,344 | ₩34,425 | ₩34,261 | ₩34,261 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,291 | ₩34,431 | ₩34,291 | ₩34,431 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,223 | ₩34,277 | ₩34,221 | ₩34,221 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,130 | ₩34,183 | ₩34,076 | ₩34,103 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,103 | ₩34,103 | ₩34,088 | ₩34,088 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,221 | ₩34,250 | ₩34,156 | ₩34,164 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,237 | ₩34,237 | ₩34,217 | ₩34,217 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,901 | ₩34,841 | ₩33,901 | ₩33,983 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,103 | ₩34,103 | ₩33,789 | ₩33,789 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,130 | ₩34,130 | ₩33,966 | ₩33,966 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,901 | ₩33,901 | ₩33,883 | ₩33,883 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,445 | ₩33,553 | ₩33,445 | ₩33,553 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|