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 | ₩36,175 | ₩36,215 | ₩36,163 | ₩36,163 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,800 | ₩36,198 | ₩35,800 | ₩36,198 | +1.11% | 1.1만 |
| 2026.10.07 | ₩36,081 | ₩36,081 | ₩35,947 | ₩35,969 | -0.31% | 1.4만 |
| 2026.10.06 | ₩36,041 | ₩36,229 | ₩36,041 | ₩36,189 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,961 | ₩35,974 | ₩35,871 | ₩35,871 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,679 | ₩35,777 | ₩35,665 | ₩35,763 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,357 | ₩35,585 | ₩35,357 | ₩35,538 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,800 | ₩35,853 | ₩35,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,553 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,746 | ₩35,853 | ₩35,719 | ₩35,851 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,860 | ₩35,920 | ₩35,860 | ₩35,869 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,987 | ₩36,053 | ₩35,974 | ₩36,053 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,148 | ₩36,148 | ₩35,940 | ₩35,940 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,175 | ₩36,202 | ₩36,042 | ₩36,042 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,564 | ₩36,564 | ₩36,296 | ₩36,297 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,443 | ₩36,464 | ₩36,425 | ₩36,425 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,215 | ₩36,266 | ₩36,215 | ₩36,254 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,350 | ₩36,403 | ₩36,350 | ₩36,394 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,604 | ₩36,616 | ₩36,282 | ₩36,282 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,524 | ₩36,561 | ₩36,524 | ₩36,547 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,779 | ₩36,832 | ₩36,765 | ₩36,797 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,732 | ₩36,806 | ₩36,670 | ₩36,670 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,443 | ₩36,484 | ₩36,417 | ₩36,433 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,578 | ₩36,578 | ₩36,521 | ₩36,521 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,819 | ₩36,882 | ₩36,807 | ₩36,807 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩37,087 | ₩37,101 | ₩36,999 | ₩36,999 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩37,081 | ₩37,342 | ₩37,081 | ₩37,262 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩37,087 | ₩37,195 | ₩37,087 | ₩37,117 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩37,034 | ₩37,034 | ₩36,989 | ₩36,989 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩37,007 | ₩37,060 | ₩36,980 | ₩37,036 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,215 | ₩37,235 | ₩37,101 | ₩37,196 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,107 | ₩37,142 | ₩37,038 | ₩37,038 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,396 | ₩37,396 | ₩37,347 | ₩37,347 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,449 | ₩37,449 | ₩37,423 | ₩37,435 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,459 | ₩37,529 | ₩37,459 | ₩37,529 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,248 | ₩37,342 | ₩37,248 | ₩37,314 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,330 | ₩37,369 | ₩37,154 | ₩37,157 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,630 | ₩37,664 | ₩37,522 | ₩37,522 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,785 | ₩37,785 | ₩37,573 | ₩37,573 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,645 | ₩37,645 | ₩37,538 | ₩37,538 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,798 | ₩37,812 | ₩37,711 | ₩37,731 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,939 | ₩37,939 | ₩37,771 | ₩37,828 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,758 | ₩37,778 | ₩37,718 | ₩37,718 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,848 | ₩37,852 | ₩37,773 | ₩37,773 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,865 | ₩37,865 | ₩37,785 | ₩37,850 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,879 | ₩37,986 | ₩37,879 | ₩37,946 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,865 | ₩37,919 | ₩37,813 | ₩37,900 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩37,999 | ₩38,013 | ₩37,799 | ₩37,934 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,584 | ₩37,932 | ₩37,530 | ₩37,865 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,812 | ₩37,812 | ₩37,584 | ₩37,643 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,490 | ₩37,543 | ₩37,468 | ₩37,468 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,362 | ₩37,390 | ₩37,329 | ₩37,390 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,865 | ₩37,959 | ₩37,608 | ₩37,608 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,187 | ₩38,187 | ₩38,037 | ₩38,037 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,651 | ₩37,651 | ₩37,543 | ₩37,596 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,275 | ₩37,341 | ₩37,262 | ₩37,341 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,987 | ₩36,987 | ₩36,873 | ₩36,965 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,228 | ₩37,228 | ₩37,196 | ₩37,196 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,101 | ₩37,101 | ₩37,034 | ₩37,091 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,154 | ₩37,154 | ₩37,050 | ₩37,050 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,329 | ₩37,329 | ₩37,181 | ₩37,216 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,396 | ₩37,409 | ₩37,329 | ₩37,372 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,121 | ₩37,127 | ₩37,007 | ₩37,007 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,288 | ₩37,490 | ₩36,980 | ₩37,027 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩37,060 | ₩37,076 | ₩37,007 | ₩37,076 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩37,047 | ₩37,101 | ₩37,007 | ₩37,091 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,899 | ₩36,953 | ₩36,886 | ₩36,893 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩37,074 | ₩37,074 | ₩36,945 | ₩36,945 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,195 | ₩37,248 | ₩37,154 | ₩37,211 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩37,074 | ₩37,074 | ₩36,806 | ₩36,980 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,763 | ₩36,988 | ₩36,752 | ₩36,988 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,336 | ₩36,574 | ₩36,336 | ₩36,442 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,390 | ₩36,470 | ₩36,339 | ₩36,339 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,752 | ₩36,752 | ₩36,430 | ₩36,500 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,578 | ₩36,578 | ₩36,543 | ₩36,543 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,375 | ₩36,417 | ₩36,359 | ₩36,359 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,591 | ₩36,591 | ₩36,477 | ₩36,477 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,443 | ₩36,446 | ₩36,443 | ₩36,446 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,443 | ₩36,443 | ₩36,278 | ₩36,278 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,470 | ₩36,470 | ₩36,370 | ₩36,429 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,886 | ₩36,886 | ₩36,517 | ₩36,517 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩37,020 | ₩37,035 | ₩36,953 | ₩36,965 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩36,993 | ₩37,034 | ₩36,907 | ₩36,907 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,651 | ₩36,806 | ₩36,651 | ₩36,753 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,457 | ₩36,671 | ₩36,417 | ₩36,552 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,417 | ₩36,417 | ₩36,250 | ₩36,250 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,282 | ₩36,363 | ₩36,162 | ₩36,348 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,350 | ₩36,350 | ₩36,076 | ₩36,076 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,470 | ₩36,524 | ₩36,319 | ₩36,319 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,430 | ₩36,430 | ₩36,242 | ₩36,329 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,417 | ₩36,430 | ₩36,202 | ₩36,202 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,135 | ₩36,380 | ₩36,135 | ₩36,380 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,363 | ₩36,363 | ₩36,179 | ₩36,179 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,685 | ₩36,685 | ₩36,591 | ₩36,655 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,899 | ₩36,953 | ₩36,839 | ₩36,839 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩37,047 | ₩37,047 | ₩36,936 | ₩36,936 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,940 | ₩36,940 | ₩36,832 | ₩36,874 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,886 | ₩36,980 | ₩36,886 | ₩36,933 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,618 | ₩36,779 | ₩36,618 | ₩36,763 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,712 | ₩36,873 | ₩36,712 | ₩36,859 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,752 | ₩36,819 | ₩36,716 | ₩36,716 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,564 | ₩36,720 | ₩36,564 | ₩36,720 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,591 | ₩36,671 | ₩36,470 | ₩36,470 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,752 | ₩36,806 | ₩36,752 | ₩36,793 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,578 | ₩36,671 | ₩36,578 | ₩36,645 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,403 | ₩36,647 | ₩36,403 | ₩36,647 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,531 | ₩36,531 | ₩36,390 | ₩36,477 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,618 | ₩36,618 | ₩36,462 | ₩36,462 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,262 | ₩37,262 | ₩36,497 | ₩36,506 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,698 | ₩36,832 | ₩36,671 | ₩36,779 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,618 | ₩36,738 | ₩36,571 | ₩36,639 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,604 | ₩36,604 | ₩36,323 | ₩36,458 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,785 | ₩36,926 | ₩36,631 | ₩36,696 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,376 | ₩36,685 | ₩36,376 | ₩36,682 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,148 | ₩36,148 | ₩35,974 | ₩36,026 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,256 | ₩36,282 | ₩36,135 | ₩36,222 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,215 | ₩36,215 | ₩36,062 | ₩36,062 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,376 | ₩36,376 | ₩36,296 | ₩36,327 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,551 | ₩36,591 | ₩36,470 | ₩36,575 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,095 | ₩36,119 | ₩36,068 | ₩36,119 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,323 | ₩36,323 | ₩36,069 | ₩36,069 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,497 | ₩36,497 | ₩36,400 | ₩36,400 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,390 | ₩36,564 | ₩36,390 | ₩36,537 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩36,034 | ₩36,135 | ₩36,034 | ₩36,115 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,813 | ₩35,961 | ₩35,813 | ₩35,956 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,840 | ₩36,054 | ₩35,840 | ₩36,032 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,746 | ₩35,893 | ₩35,719 | ₩35,864 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩36,001 | ₩36,001 | ₩35,907 | ₩35,907 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,987 | ₩36,215 | ₩35,987 | ₩36,162 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,773 | ₩35,961 | ₩35,773 | ₩35,931 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,224 | ₩35,276 | ₩35,094 | ₩35,225 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,290 | ₩35,317 | ₩35,209 | ₩35,260 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,169 | ₩35,240 | ₩35,169 | ₩35,240 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,122 | ₩35,169 | ₩35,008 | ₩35,132 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,759 | ₩35,035 | ₩34,659 | ₩34,928 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,659 | ₩34,767 | ₩34,445 | ₩34,523 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,727 | ₩34,780 | ₩34,490 | ₩34,490 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,129 | ₩35,129 | ₩34,804 | ₩34,804 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩35,048 | ₩35,145 | ₩35,048 | ₩35,061 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩34,995 | ₩35,129 | ₩34,916 | ₩34,916 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,156 | ₩35,209 | ₩34,961 | ₩34,961 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩34,995 | ₩34,995 | ₩34,673 | ₩34,709 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,370 | ₩35,370 | ₩35,183 | ₩35,250 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,464 | ₩35,464 | ₩35,397 | ₩35,419 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩36,052 | ₩36,068 | ₩35,989 | ₩35,989 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,175 | ₩36,175 | ₩36,089 | ₩36,093 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,202 | ₩36,202 | ₩35,872 | ₩35,872 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,095 | ₩36,135 | ₩35,880 | ₩35,914 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,269 | ₩36,269 | ₩36,095 | ₩36,148 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,350 | ₩36,631 | ₩36,350 | ₩36,376 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,081 | ₩36,537 | ₩35,934 | ₩36,519 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,162 | ₩36,430 | ₩36,162 | ₩36,384 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,765 | ₩36,765 | ₩36,363 | ₩36,517 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,806 | ₩37,000 | ₩36,806 | ₩37,000 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,920 | ₩37,060 | ₩36,920 | ₩36,973 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,235 | ₩37,342 | ₩37,188 | ₩37,248 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,980 | ₩37,233 | ₩36,980 | ₩37,233 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,953 | ₩36,967 | ₩36,765 | ₩36,930 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩37,087 | ₩37,127 | ₩36,866 | ₩36,980 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,396 | ₩37,396 | ₩36,967 | ₩37,085 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩37,081 | ₩37,081 | ₩36,913 | ₩36,937 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,725 | ₩36,899 | ₩36,686 | ₩36,893 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,792 | ₩36,792 | ₩36,677 | ₩36,677 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,752 | ₩36,752 | ₩36,551 | ₩36,641 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,738 | ₩36,765 | ₩36,734 | ₩36,734 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,712 | ₩36,866 | ₩36,712 | ₩36,726 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,752 | ₩36,752 | ₩36,537 | ₩36,569 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,618 | ₩36,726 | ₩36,578 | ₩36,726 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,615 | ₩36,618 | ₩36,516 | ₩36,516 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,646 | ₩36,658 | ₩36,551 | ₩36,590 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,497 | ₩36,604 | ₩36,390 | ₩36,584 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,269 | ₩36,309 | ₩36,215 | ₩36,234 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,189 | ₩36,189 | ₩36,087 | ₩36,105 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,961 | ₩35,961 | ₩35,867 | ₩35,940 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,732 | ₩35,853 | ₩35,679 | ₩35,793 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,384 | ₩35,585 | ₩35,384 | ₩35,585 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,317 | ₩35,504 | ₩35,209 | ₩35,360 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,639 | ₩35,639 | ₩35,062 | ₩35,175 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩35,075 | ₩35,208 | ₩35,075 | ₩35,176 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,183 | ₩35,209 | ₩35,149 | ₩35,149 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩35,008 | ₩35,062 | ₩34,955 | ₩35,044 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,173 | ₩35,173 | ₩34,995 | ₩35,008 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,887 | ₩34,977 | ₩34,807 | ₩34,977 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,955 | ₩34,955 | ₩34,775 | ₩34,775 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,700 | ₩35,209 | ₩34,700 | ₩35,199 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩35,075 | ₩35,196 | ₩35,022 | ₩35,136 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,941 | ₩35,115 | ₩34,928 | ₩35,086 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,941 | ₩34,941 | ₩34,901 | ₩34,916 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,861 | ₩34,955 | ₩34,847 | ₩34,934 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,700 | ₩34,780 | ₩34,700 | ₩34,747 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,525 | ₩34,556 | ₩34,485 | ₩34,556 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,445 | ₩34,485 | ₩34,230 | ₩34,230 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,472 | ₩34,579 | ₩34,405 | ₩34,540 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,378 | ₩34,431 | ₩34,351 | ₩34,351 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,177 | ₩34,258 | ₩34,170 | ₩34,258 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,378 | ₩34,378 | ₩34,177 | ₩34,207 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,405 | ₩34,405 | ₩34,401 | ₩34,401 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,405 | ₩34,405 | ₩34,371 | ₩34,371 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,391 | ₩34,519 | ₩34,391 | ₩34,519 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,351 | ₩34,364 | ₩34,297 | ₩34,319 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,659 | ₩34,659 | ₩34,244 | ₩34,305 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,311 | ₩34,338 | ₩34,190 | ₩34,209 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,123 | ₩34,606 | ₩34,123 | ₩34,379 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,405 | ₩34,405 | ₩34,364 | ₩34,376 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,525 | ₩34,525 | ₩34,439 | ₩34,439 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,633 | ₩34,700 | ₩34,606 | ₩34,680 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,713 | ₩34,713 | ₩34,592 | ₩34,621 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,592 | ₩34,740 | ₩34,592 | ₩34,712 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,405 | ₩34,485 | ₩34,257 | ₩34,444 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,299 | ₩34,378 | ₩34,201 | ₩34,201 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,402 | ₩34,402 | ₩34,257 | ₩34,266 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,619 | ₩34,619 | ₩34,552 | ₩34,552 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,673 | ₩34,673 | ₩34,498 | ₩34,501 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,700 | ₩34,706 | ₩34,592 | ₩34,666 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,579 | ₩34,659 | ₩34,498 | ₩34,587 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,874 | ₩34,874 | ₩34,693 | ₩34,693 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,861 | ₩34,968 | ₩34,861 | ₩34,890 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,673 | ₩34,733 | ₩34,673 | ₩34,733 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,257 | ₩34,284 | ₩34,203 | ₩34,284 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,788 | ₩33,788 | ₩33,704 | ₩33,704 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,935 | ₩33,935 | ₩33,828 | ₩33,831 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,922 | ₩34,056 | ₩33,922 | ₩33,924 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,203 | ₩34,203 | ₩33,962 | ₩33,994 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩34,069 | ₩34,217 | ₩34,042 | ₩34,120 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,458 | ₩34,458 | ₩34,199 | ₩34,199 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,566 | ₩34,592 | ₩34,474 | ₩34,474 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,472 | ₩34,472 | ₩34,461 | ₩34,461 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩34,056 | ₩34,166 | ₩34,056 | ₩34,166 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,962 | ₩34,021 | ₩33,962 | ₩34,021 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩33,994 | ₩33,994 | ₩33,847 | ₩33,847 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,962 | ₩34,069 | ₩33,962 | ₩33,969 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,908 | ₩33,908 | ₩33,788 | ₩33,816 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,922 | ₩33,955 | ₩33,922 | ₩33,955 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩34,069 | ₩34,069 | ₩33,954 | ₩33,954 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,177 | ₩34,177 | ₩33,962 | ₩34,000 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,338 | ₩34,418 | ₩34,254 | ₩34,254 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,284 | ₩34,425 | ₩34,284 | ₩34,425 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,217 | ₩34,270 | ₩34,214 | ₩34,214 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,123 | ₩34,177 | ₩34,069 | ₩34,096 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,096 | ₩34,096 | ₩34,081 | ₩34,081 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,214 | ₩34,244 | ₩34,150 | ₩34,158 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,230 | ₩34,230 | ₩34,210 | ₩34,210 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,895 | ₩34,834 | ₩33,895 | ₩33,977 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,096 | ₩34,096 | ₩33,782 | ₩33,782 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,123 | ₩34,123 | ₩33,959 | ₩33,959 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,895 | ₩33,895 | ₩33,876 | ₩33,876 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,439 | ₩33,546 | ₩33,439 | ₩33,546 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|