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 | ₩36,169 | ₩36,210 | ₩36,157 | ₩36,157 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,794 | ₩36,192 | ₩35,794 | ₩36,192 | +1.11% | 1.1만 |
| 2026.10.07 | ₩36,076 | ₩36,076 | ₩35,941 | ₩35,963 | -0.31% | 1.4만 |
| 2026.10.06 | ₩36,035 | ₩36,223 | ₩36,035 | ₩36,183 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,955 | ₩35,968 | ₩35,865 | ₩35,865 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,673 | ₩35,771 | ₩35,660 | ₩35,758 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,351 | ₩35,579 | ₩35,351 | ₩35,532 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,794 | ₩35,848 | ₩35,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,547 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,740 | ₩35,848 | ₩35,713 | ₩35,845 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,854 | ₩35,915 | ₩35,854 | ₩35,864 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,982 | ₩36,047 | ₩35,968 | ₩36,047 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,143 | ₩36,143 | ₩35,935 | ₩35,935 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,169 | ₩36,196 | ₩36,037 | ₩36,037 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,558 | ₩36,558 | ₩36,290 | ₩36,292 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,438 | ₩36,458 | ₩36,419 | ₩36,419 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,210 | ₩36,261 | ₩36,210 | ₩36,249 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,344 | ₩36,397 | ₩36,344 | ₩36,388 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,599 | ₩36,611 | ₩36,277 | ₩36,277 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,518 | ₩36,556 | ₩36,518 | ₩36,541 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,773 | ₩36,827 | ₩36,760 | ₩36,792 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,726 | ₩36,800 | ₩36,664 | ₩36,664 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,438 | ₩36,478 | ₩36,411 | ₩36,427 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,572 | ₩36,572 | ₩36,515 | ₩36,515 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,813 | ₩36,876 | ₩36,801 | ₩36,801 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩37,081 | ₩37,095 | ₩36,993 | ₩36,993 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩37,075 | ₩37,336 | ₩37,075 | ₩37,256 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩37,081 | ₩37,189 | ₩37,081 | ₩37,111 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩37,028 | ₩37,028 | ₩36,984 | ₩36,984 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩37,001 | ₩37,055 | ₩36,974 | ₩37,030 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,209 | ₩37,229 | ₩37,095 | ₩37,190 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,102 | ₩37,136 | ₩37,032 | ₩37,032 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,390 | ₩37,390 | ₩37,342 | ₩37,342 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,444 | ₩37,444 | ₩37,417 | ₩37,429 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,453 | ₩37,523 | ₩37,453 | ₩37,523 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,242 | ₩37,336 | ₩37,242 | ₩37,308 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,324 | ₩37,363 | ₩37,148 | ₩37,151 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,625 | ₩37,658 | ₩37,516 | ₩37,516 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,779 | ₩37,779 | ₩37,567 | ₩37,567 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,639 | ₩37,639 | ₩37,532 | ₩37,532 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,792 | ₩37,806 | ₩37,705 | ₩37,725 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,933 | ₩37,933 | ₩37,765 | ₩37,822 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,752 | ₩37,772 | ₩37,712 | ₩37,712 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,842 | ₩37,846 | ₩37,767 | ₩37,767 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,859 | ₩37,859 | ₩37,779 | ₩37,845 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,873 | ₩37,980 | ₩37,873 | ₩37,940 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,859 | ₩37,913 | ₩37,807 | ₩37,894 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩37,993 | ₩38,007 | ₩37,794 | ₩37,928 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,578 | ₩37,926 | ₩37,524 | ₩37,859 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,806 | ₩37,806 | ₩37,578 | ₩37,637 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,484 | ₩37,537 | ₩37,462 | ₩37,462 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,356 | ₩37,385 | ₩37,323 | ₩37,385 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,859 | ₩37,953 | ₩37,602 | ₩37,602 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,181 | ₩38,181 | ₩38,031 | ₩38,031 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,645 | ₩37,645 | ₩37,537 | ₩37,590 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,269 | ₩37,335 | ₩37,256 | ₩37,335 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,981 | ₩36,981 | ₩36,867 | ₩36,959 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,222 | ₩37,222 | ₩37,190 | ₩37,190 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,095 | ₩37,095 | ₩37,028 | ₩37,085 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,148 | ₩37,148 | ₩37,044 | ₩37,044 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,323 | ₩37,323 | ₩37,175 | ₩37,210 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,390 | ₩37,403 | ₩37,323 | ₩37,366 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,115 | ₩37,122 | ₩37,001 | ₩37,001 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,283 | ₩37,484 | ₩36,974 | ₩37,021 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩37,055 | ₩37,071 | ₩37,001 | ₩37,071 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩37,041 | ₩37,095 | ₩37,001 | ₩37,085 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,894 | ₩36,947 | ₩36,880 | ₩36,887 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩37,068 | ₩37,068 | ₩36,939 | ₩36,939 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,189 | ₩37,242 | ₩37,148 | ₩37,205 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩37,068 | ₩37,068 | ₩36,800 | ₩36,974 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,757 | ₩36,982 | ₩36,746 | ₩36,982 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,330 | ₩36,568 | ₩36,330 | ₩36,436 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,384 | ₩36,465 | ₩36,333 | ₩36,333 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,746 | ₩36,746 | ₩36,424 | ₩36,494 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,572 | ₩36,572 | ₩36,537 | ₩36,537 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,369 | ₩36,411 | ₩36,353 | ₩36,353 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,585 | ₩36,585 | ₩36,471 | ₩36,471 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,438 | ₩36,440 | ₩36,438 | ₩36,440 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,438 | ₩36,438 | ₩36,273 | ₩36,273 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,465 | ₩36,465 | ₩36,364 | ₩36,423 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,880 | ₩36,880 | ₩36,511 | ₩36,511 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩37,014 | ₩37,029 | ₩36,947 | ₩36,959 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩36,988 | ₩37,028 | ₩36,902 | ₩36,902 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,646 | ₩36,800 | ₩36,646 | ₩36,747 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,451 | ₩36,666 | ₩36,411 | ₩36,546 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,411 | ₩36,411 | ₩36,245 | ₩36,245 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,277 | ₩36,357 | ₩36,156 | ₩36,342 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,344 | ₩36,344 | ₩36,070 | ₩36,070 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,465 | ₩36,518 | ₩36,313 | ₩36,313 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,424 | ₩36,424 | ₩36,237 | ₩36,324 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,411 | ₩36,424 | ₩36,196 | ₩36,196 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,129 | ₩36,375 | ₩36,129 | ₩36,375 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,357 | ₩36,357 | ₩36,173 | ₩36,173 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,679 | ₩36,679 | ₩36,585 | ₩36,650 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,894 | ₩36,947 | ₩36,833 | ₩36,833 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩37,041 | ₩37,041 | ₩36,930 | ₩36,930 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,934 | ₩36,934 | ₩36,827 | ₩36,868 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,880 | ₩36,974 | ₩36,880 | ₩36,927 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,612 | ₩36,773 | ₩36,612 | ₩36,757 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,706 | ₩36,867 | ₩36,706 | ₩36,853 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,746 | ₩36,813 | ₩36,710 | ₩36,710 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,558 | ₩36,714 | ₩36,558 | ₩36,714 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,585 | ₩36,666 | ₩36,465 | ₩36,465 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,746 | ₩36,800 | ₩36,746 | ₩36,788 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,572 | ₩36,666 | ₩36,572 | ₩36,639 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,397 | ₩36,642 | ₩36,397 | ₩36,642 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,525 | ₩36,525 | ₩36,384 | ₩36,471 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,612 | ₩36,612 | ₩36,456 | ₩36,456 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,256 | ₩37,256 | ₩36,491 | ₩36,501 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,692 | ₩36,827 | ₩36,666 | ₩36,773 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,612 | ₩36,733 | ₩36,565 | ₩36,633 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,599 | ₩36,599 | ₩36,317 | ₩36,452 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,780 | ₩36,920 | ₩36,625 | ₩36,690 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,371 | ₩36,679 | ₩36,371 | ₩36,676 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,143 | ₩36,143 | ₩35,968 | ₩36,021 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,250 | ₩36,277 | ₩36,129 | ₩36,216 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,210 | ₩36,210 | ₩36,057 | ₩36,057 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,371 | ₩36,371 | ₩36,290 | ₩36,321 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,545 | ₩36,585 | ₩36,465 | ₩36,569 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,089 | ₩36,113 | ₩36,062 | ₩36,113 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,317 | ₩36,317 | ₩36,064 | ₩36,064 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,491 | ₩36,491 | ₩36,395 | ₩36,395 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,384 | ₩36,558 | ₩36,384 | ₩36,532 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩36,029 | ₩36,129 | ₩36,029 | ₩36,109 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,807 | ₩35,955 | ₩35,807 | ₩35,951 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,834 | ₩36,049 | ₩35,834 | ₩36,026 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,740 | ₩35,888 | ₩35,713 | ₩35,858 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩35,995 | ₩35,995 | ₩35,901 | ₩35,901 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,982 | ₩36,210 | ₩35,982 | ₩36,156 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,767 | ₩35,955 | ₩35,767 | ₩35,925 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,219 | ₩35,271 | ₩35,089 | ₩35,220 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,284 | ₩35,311 | ₩35,204 | ₩35,255 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,164 | ₩35,235 | ₩35,164 | ₩35,235 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,117 | ₩35,164 | ₩35,003 | ₩35,126 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,753 | ₩35,030 | ₩34,654 | ₩34,922 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,654 | ₩34,761 | ₩34,439 | ₩34,517 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,721 | ₩34,775 | ₩34,485 | ₩34,485 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,123 | ₩35,123 | ₩34,799 | ₩34,799 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩35,043 | ₩35,140 | ₩35,043 | ₩35,055 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩34,989 | ₩35,123 | ₩34,910 | ₩34,910 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,150 | ₩35,204 | ₩34,956 | ₩34,956 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩34,989 | ₩34,989 | ₩34,667 | ₩34,704 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,365 | ₩35,365 | ₩35,177 | ₩35,244 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,459 | ₩35,459 | ₩35,392 | ₩35,413 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩36,046 | ₩36,062 | ₩35,983 | ₩35,983 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,169 | ₩36,169 | ₩36,084 | ₩36,088 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,196 | ₩36,196 | ₩35,866 | ₩35,866 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,089 | ₩36,129 | ₩35,874 | ₩35,908 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,263 | ₩36,263 | ₩36,089 | ₩36,143 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,344 | ₩36,625 | ₩36,344 | ₩36,371 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,076 | ₩36,532 | ₩35,928 | ₩36,513 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,156 | ₩36,424 | ₩36,156 | ₩36,379 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,760 | ₩36,760 | ₩36,357 | ₩36,511 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,800 | ₩36,994 | ₩36,800 | ₩36,994 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,914 | ₩37,055 | ₩36,914 | ₩36,967 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,229 | ₩37,336 | ₩37,182 | ₩37,242 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,974 | ₩37,228 | ₩36,974 | ₩37,228 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,947 | ₩36,961 | ₩36,760 | ₩36,925 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩37,081 | ₩37,122 | ₩36,860 | ₩36,974 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,390 | ₩37,390 | ₩36,961 | ₩37,079 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩37,075 | ₩37,075 | ₩36,907 | ₩36,931 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,719 | ₩36,894 | ₩36,680 | ₩36,887 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,786 | ₩36,786 | ₩36,671 | ₩36,671 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,746 | ₩36,746 | ₩36,545 | ₩36,635 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,733 | ₩36,760 | ₩36,729 | ₩36,729 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,706 | ₩36,860 | ₩36,706 | ₩36,721 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,746 | ₩36,746 | ₩36,532 | ₩36,564 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,612 | ₩36,721 | ₩36,572 | ₩36,721 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,609 | ₩36,612 | ₩36,510 | ₩36,510 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,640 | ₩36,652 | ₩36,545 | ₩36,584 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,491 | ₩36,599 | ₩36,384 | ₩36,579 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,263 | ₩36,304 | ₩36,210 | ₩36,228 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,183 | ₩36,183 | ₩36,081 | ₩36,100 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,955 | ₩35,955 | ₩35,861 | ₩35,935 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,727 | ₩35,848 | ₩35,673 | ₩35,787 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,378 | ₩35,579 | ₩35,378 | ₩35,579 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,311 | ₩35,499 | ₩35,204 | ₩35,354 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,633 | ₩35,633 | ₩35,056 | ₩35,169 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩35,070 | ₩35,203 | ₩35,070 | ₩35,170 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,177 | ₩35,204 | ₩35,144 | ₩35,144 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩35,003 | ₩35,056 | ₩34,949 | ₩35,039 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,168 | ₩35,168 | ₩34,989 | ₩35,003 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,882 | ₩34,972 | ₩34,802 | ₩34,972 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,949 | ₩34,949 | ₩34,769 | ₩34,769 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,694 | ₩35,204 | ₩34,694 | ₩35,193 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩35,070 | ₩35,190 | ₩35,016 | ₩35,130 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,936 | ₩35,110 | ₩34,922 | ₩35,080 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,936 | ₩34,936 | ₩34,895 | ₩34,910 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,855 | ₩34,949 | ₩34,842 | ₩34,929 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,694 | ₩34,775 | ₩34,694 | ₩34,741 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,520 | ₩34,551 | ₩34,480 | ₩34,551 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,439 | ₩34,480 | ₩34,225 | ₩34,225 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,466 | ₩34,574 | ₩34,399 | ₩34,535 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,372 | ₩34,426 | ₩34,346 | ₩34,346 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,171 | ₩34,253 | ₩34,165 | ₩34,253 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,372 | ₩34,372 | ₩34,171 | ₩34,202 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,399 | ₩34,399 | ₩34,395 | ₩34,395 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,399 | ₩34,399 | ₩34,366 | ₩34,366 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,386 | ₩34,513 | ₩34,386 | ₩34,513 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,346 | ₩34,359 | ₩34,292 | ₩34,313 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,654 | ₩34,654 | ₩34,238 | ₩34,300 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,305 | ₩34,332 | ₩34,185 | ₩34,203 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,118 | ₩34,600 | ₩34,118 | ₩34,374 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,399 | ₩34,399 | ₩34,359 | ₩34,371 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,520 | ₩34,520 | ₩34,434 | ₩34,434 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,627 | ₩34,694 | ₩34,600 | ₩34,674 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,708 | ₩34,708 | ₩34,587 | ₩34,615 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,587 | ₩34,734 | ₩34,587 | ₩34,706 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,399 | ₩34,480 | ₩34,252 | ₩34,438 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,293 | ₩34,372 | ₩34,195 | ₩34,195 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,397 | ₩34,397 | ₩34,252 | ₩34,261 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,614 | ₩34,614 | ₩34,547 | ₩34,547 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,667 | ₩34,667 | ₩34,493 | ₩34,496 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,694 | ₩34,701 | ₩34,587 | ₩34,661 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,574 | ₩34,654 | ₩34,493 | ₩34,582 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,869 | ₩34,869 | ₩34,688 | ₩34,688 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,855 | ₩34,962 | ₩34,855 | ₩34,885 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,667 | ₩34,728 | ₩34,667 | ₩34,728 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,252 | ₩34,279 | ₩34,198 | ₩34,279 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,782 | ₩33,782 | ₩33,699 | ₩33,699 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,930 | ₩33,930 | ₩33,823 | ₩33,825 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,916 | ₩34,051 | ₩33,916 | ₩33,919 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,198 | ₩34,198 | ₩33,957 | ₩33,989 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩34,064 | ₩34,211 | ₩34,037 | ₩34,115 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,453 | ₩34,453 | ₩34,194 | ₩34,194 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,560 | ₩34,587 | ₩34,469 | ₩34,469 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,466 | ₩34,466 | ₩34,456 | ₩34,456 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩34,051 | ₩34,160 | ₩34,051 | ₩34,160 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,957 | ₩34,016 | ₩33,957 | ₩34,016 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩33,989 | ₩33,989 | ₩33,841 | ₩33,841 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,957 | ₩34,064 | ₩33,957 | ₩33,963 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,903 | ₩33,903 | ₩33,782 | ₩33,810 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,916 | ₩33,950 | ₩33,916 | ₩33,950 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩34,064 | ₩34,064 | ₩33,949 | ₩33,949 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,171 | ₩34,171 | ₩33,957 | ₩33,994 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,332 | ₩34,413 | ₩34,249 | ₩34,249 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,279 | ₩34,419 | ₩34,279 | ₩34,419 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,211 | ₩34,265 | ₩34,209 | ₩34,209 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,118 | ₩34,171 | ₩34,064 | ₩34,091 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,091 | ₩34,091 | ₩34,076 | ₩34,076 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,209 | ₩34,238 | ₩34,144 | ₩34,152 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,225 | ₩34,225 | ₩34,205 | ₩34,205 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,890 | ₩34,828 | ₩33,890 | ₩33,971 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,091 | ₩34,091 | ₩33,777 | ₩33,777 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,118 | ₩34,118 | ₩33,954 | ₩33,954 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,890 | ₩33,890 | ₩33,871 | ₩33,871 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,434 | ₩33,541 | ₩33,434 | ₩33,541 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|