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 | ₩36,146 | ₩36,186 | ₩36,134 | ₩36,134 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,770 | ₩36,169 | ₩35,770 | ₩36,169 | +1.11% | 1.1만 |
| 2026.10.07 | ₩36,052 | ₩36,052 | ₩35,918 | ₩35,939 | -0.31% | 1.4만 |
| 2026.10.06 | ₩36,012 | ₩36,199 | ₩36,012 | ₩36,159 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,931 | ₩35,945 | ₩35,842 | ₩35,842 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,650 | ₩35,748 | ₩35,636 | ₩35,734 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,328 | ₩35,556 | ₩35,328 | ₩35,509 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,770 | ₩35,824 | ₩35,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,524 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,717 | ₩35,824 | ₩35,690 | ₩35,821 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,831 | ₩35,891 | ₩35,831 | ₩35,840 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,958 | ₩36,024 | ₩35,945 | ₩36,024 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,119 | ₩36,119 | ₩35,911 | ₩35,911 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,146 | ₩36,173 | ₩36,013 | ₩36,013 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,534 | ₩36,534 | ₩36,266 | ₩36,268 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,414 | ₩36,434 | ₩36,395 | ₩36,395 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,186 | ₩36,237 | ₩36,186 | ₩36,225 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,320 | ₩36,374 | ₩36,320 | ₩36,364 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,575 | ₩36,587 | ₩36,253 | ₩36,253 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,494 | ₩36,532 | ₩36,494 | ₩36,517 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,749 | ₩36,802 | ₩36,735 | ₩36,768 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,702 | ₩36,776 | ₩36,640 | ₩36,640 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,414 | ₩36,454 | ₩36,387 | ₩36,403 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,548 | ₩36,548 | ₩36,492 | ₩36,492 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,789 | ₩36,852 | ₩36,777 | ₩36,777 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩37,057 | ₩37,070 | ₩36,969 | ₩36,969 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩37,050 | ₩37,312 | ₩37,050 | ₩37,231 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩37,057 | ₩37,164 | ₩37,057 | ₩37,087 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩37,003 | ₩37,003 | ₩36,959 | ₩36,959 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩36,977 | ₩37,030 | ₩36,950 | ₩37,006 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,184 | ₩37,205 | ₩37,070 | ₩37,166 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,077 | ₩37,112 | ₩37,007 | ₩37,007 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,365 | ₩37,365 | ₩37,317 | ₩37,317 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,419 | ₩37,419 | ₩37,392 | ₩37,404 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,428 | ₩37,498 | ₩37,428 | ₩37,498 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,218 | ₩37,312 | ₩37,218 | ₩37,284 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,300 | ₩37,339 | ₩37,124 | ₩37,127 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,600 | ₩37,633 | ₩37,491 | ₩37,491 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,754 | ₩37,754 | ₩37,542 | ₩37,542 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,615 | ₩37,615 | ₩37,507 | ₩37,507 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,767 | ₩37,781 | ₩37,680 | ₩37,700 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,908 | ₩37,908 | ₩37,741 | ₩37,797 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,727 | ₩37,747 | ₩37,687 | ₩37,687 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,817 | ₩37,821 | ₩37,742 | ₩37,742 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,834 | ₩37,834 | ₩37,754 | ₩37,820 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,848 | ₩37,955 | ₩37,848 | ₩37,915 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,834 | ₩37,888 | ₩37,782 | ₩37,869 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩37,968 | ₩37,982 | ₩37,769 | ₩37,903 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,553 | ₩37,901 | ₩37,499 | ₩37,834 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,781 | ₩37,781 | ₩37,553 | ₩37,612 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,459 | ₩37,513 | ₩37,438 | ₩37,438 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,332 | ₩37,360 | ₩37,298 | ₩37,360 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,834 | ₩37,928 | ₩37,577 | ₩37,577 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,156 | ₩38,156 | ₩38,006 | ₩38,006 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,620 | ₩37,620 | ₩37,513 | ₩37,565 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,245 | ₩37,310 | ₩37,231 | ₩37,310 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,957 | ₩36,957 | ₩36,843 | ₩36,935 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,198 | ₩37,198 | ₩37,166 | ₩37,166 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,070 | ₩37,070 | ₩37,003 | ₩37,061 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,124 | ₩37,124 | ₩37,020 | ₩37,020 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,298 | ₩37,298 | ₩37,151 | ₩37,186 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,365 | ₩37,379 | ₩37,298 | ₩37,341 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,091 | ₩37,097 | ₩36,977 | ₩36,977 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,258 | ₩37,459 | ₩36,950 | ₩36,997 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩37,030 | ₩37,046 | ₩36,977 | ₩37,046 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩37,017 | ₩37,070 | ₩36,977 | ₩37,061 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,869 | ₩36,923 | ₩36,856 | ₩36,863 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩37,044 | ₩37,044 | ₩36,915 | ₩36,915 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,164 | ₩37,218 | ₩37,124 | ₩37,180 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩37,044 | ₩37,044 | ₩36,776 | ₩36,950 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,733 | ₩36,958 | ₩36,722 | ₩36,958 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,307 | ₩36,544 | ₩36,307 | ₩36,412 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,360 | ₩36,441 | ₩36,309 | ₩36,309 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,722 | ₩36,722 | ₩36,400 | ₩36,470 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,548 | ₩36,548 | ₩36,513 | ₩36,513 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,345 | ₩36,387 | ₩36,329 | ₩36,329 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,561 | ₩36,561 | ₩36,447 | ₩36,447 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,414 | ₩36,416 | ₩36,414 | ₩36,416 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,414 | ₩36,414 | ₩36,249 | ₩36,249 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,441 | ₩36,441 | ₩36,340 | ₩36,399 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,856 | ₩36,856 | ₩36,487 | ₩36,487 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩36,990 | ₩37,005 | ₩36,923 | ₩36,935 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩36,963 | ₩37,003 | ₩36,877 | ₩36,877 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,622 | ₩36,776 | ₩36,622 | ₩36,723 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,427 | ₩36,642 | ₩36,387 | ₩36,522 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,387 | ₩36,387 | ₩36,221 | ₩36,221 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,253 | ₩36,333 | ₩36,132 | ₩36,319 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,320 | ₩36,320 | ₩36,047 | ₩36,047 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,441 | ₩36,494 | ₩36,289 | ₩36,289 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,400 | ₩36,400 | ₩36,213 | ₩36,300 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,387 | ₩36,400 | ₩36,173 | ₩36,173 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,106 | ₩36,351 | ₩36,106 | ₩36,351 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,333 | ₩36,333 | ₩36,150 | ₩36,150 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,655 | ₩36,655 | ₩36,561 | ₩36,626 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,869 | ₩36,923 | ₩36,809 | ₩36,809 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩37,017 | ₩37,017 | ₩36,906 | ₩36,906 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,910 | ₩36,910 | ₩36,802 | ₩36,844 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,856 | ₩36,950 | ₩36,856 | ₩36,903 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,588 | ₩36,749 | ₩36,588 | ₩36,733 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,682 | ₩36,843 | ₩36,682 | ₩36,829 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,722 | ₩36,789 | ₩36,686 | ₩36,686 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,534 | ₩36,690 | ₩36,534 | ₩36,690 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,561 | ₩36,642 | ₩36,441 | ₩36,441 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,722 | ₩36,776 | ₩36,722 | ₩36,764 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,548 | ₩36,642 | ₩36,548 | ₩36,615 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,374 | ₩36,617 | ₩36,374 | ₩36,617 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,501 | ₩36,501 | ₩36,360 | ₩36,447 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,588 | ₩36,588 | ₩36,433 | ₩36,433 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,231 | ₩37,231 | ₩36,467 | ₩36,477 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,668 | ₩36,802 | ₩36,642 | ₩36,749 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,588 | ₩36,709 | ₩36,541 | ₩36,609 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,575 | ₩36,575 | ₩36,293 | ₩36,429 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,756 | ₩36,896 | ₩36,601 | ₩36,666 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,347 | ₩36,655 | ₩36,347 | ₩36,652 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,119 | ₩36,119 | ₩35,945 | ₩35,997 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,226 | ₩36,253 | ₩36,106 | ₩36,193 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,186 | ₩36,186 | ₩36,033 | ₩36,033 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,347 | ₩36,347 | ₩36,266 | ₩36,297 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,521 | ₩36,561 | ₩36,441 | ₩36,545 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,065 | ₩36,089 | ₩36,039 | ₩36,089 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,293 | ₩36,293 | ₩36,040 | ₩36,040 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,467 | ₩36,467 | ₩36,371 | ₩36,371 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,360 | ₩36,534 | ₩36,360 | ₩36,508 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩36,005 | ₩36,106 | ₩36,005 | ₩36,085 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,784 | ₩35,931 | ₩35,784 | ₩35,927 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,811 | ₩36,025 | ₩35,811 | ₩36,002 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,717 | ₩35,864 | ₩35,690 | ₩35,835 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩35,972 | ₩35,972 | ₩35,878 | ₩35,878 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,958 | ₩36,186 | ₩35,958 | ₩36,132 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,744 | ₩35,931 | ₩35,744 | ₩35,902 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,196 | ₩35,248 | ₩35,066 | ₩35,197 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,261 | ₩35,288 | ₩35,181 | ₩35,232 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,141 | ₩35,212 | ₩35,141 | ₩35,212 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,094 | ₩35,141 | ₩34,980 | ₩35,103 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,730 | ₩35,007 | ₩34,631 | ₩34,899 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,631 | ₩34,739 | ₩34,417 | ₩34,495 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,698 | ₩34,752 | ₩34,462 | ₩34,462 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,100 | ₩35,100 | ₩34,776 | ₩34,776 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩35,020 | ₩35,116 | ₩35,020 | ₩35,032 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩34,966 | ₩35,100 | ₩34,887 | ₩34,887 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,127 | ₩35,181 | ₩34,933 | ₩34,933 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩34,966 | ₩34,966 | ₩34,645 | ₩34,681 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,342 | ₩35,342 | ₩35,154 | ₩35,221 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,435 | ₩35,435 | ₩35,368 | ₩35,390 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩36,022 | ₩36,039 | ₩35,959 | ₩35,959 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,146 | ₩36,146 | ₩36,060 | ₩36,064 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,173 | ₩36,173 | ₩35,843 | ₩35,843 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,065 | ₩36,106 | ₩35,851 | ₩35,884 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,240 | ₩36,240 | ₩36,065 | ₩36,119 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,320 | ₩36,601 | ₩36,320 | ₩36,347 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,052 | ₩36,508 | ₩35,904 | ₩36,489 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,132 | ₩36,400 | ₩36,132 | ₩36,355 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,735 | ₩36,735 | ₩36,333 | ₩36,487 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,776 | ₩36,970 | ₩36,776 | ₩36,970 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,890 | ₩37,030 | ₩36,890 | ₩36,943 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,205 | ₩37,312 | ₩37,158 | ₩37,218 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,950 | ₩37,203 | ₩36,950 | ₩37,203 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,923 | ₩36,936 | ₩36,735 | ₩36,900 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩37,057 | ₩37,097 | ₩36,836 | ₩36,950 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,365 | ₩37,365 | ₩36,936 | ₩37,054 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩37,050 | ₩37,050 | ₩36,883 | ₩36,907 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,695 | ₩36,869 | ₩36,656 | ₩36,863 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,762 | ₩36,762 | ₩36,647 | ₩36,647 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,722 | ₩36,722 | ₩36,521 | ₩36,611 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,709 | ₩36,735 | ₩36,705 | ₩36,705 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,682 | ₩36,836 | ₩36,682 | ₩36,697 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,722 | ₩36,722 | ₩36,508 | ₩36,540 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,588 | ₩36,697 | ₩36,548 | ₩36,697 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,585 | ₩36,588 | ₩36,486 | ₩36,486 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,616 | ₩36,628 | ₩36,521 | ₩36,560 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,467 | ₩36,575 | ₩36,360 | ₩36,554 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,240 | ₩36,280 | ₩36,186 | ₩36,205 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,159 | ₩36,159 | ₩36,057 | ₩36,076 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,931 | ₩35,931 | ₩35,837 | ₩35,911 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,703 | ₩35,824 | ₩35,650 | ₩35,764 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,355 | ₩35,556 | ₩35,355 | ₩35,556 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,288 | ₩35,476 | ₩35,181 | ₩35,331 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,610 | ₩35,610 | ₩35,033 | ₩35,146 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩35,047 | ₩35,179 | ₩35,047 | ₩35,147 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,154 | ₩35,181 | ₩35,120 | ₩35,120 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩34,980 | ₩35,033 | ₩34,926 | ₩35,016 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,145 | ₩35,145 | ₩34,966 | ₩34,980 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,859 | ₩34,949 | ₩34,779 | ₩34,949 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,926 | ₩34,926 | ₩34,747 | ₩34,747 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,671 | ₩35,181 | ₩34,671 | ₩35,170 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩35,047 | ₩35,167 | ₩34,993 | ₩35,107 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,913 | ₩35,087 | ₩34,899 | ₩35,057 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,913 | ₩34,913 | ₩34,873 | ₩34,887 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,832 | ₩34,926 | ₩34,819 | ₩34,906 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,671 | ₩34,752 | ₩34,671 | ₩34,718 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,497 | ₩34,528 | ₩34,457 | ₩34,528 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,417 | ₩34,457 | ₩34,202 | ₩34,202 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,444 | ₩34,551 | ₩34,377 | ₩34,512 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,350 | ₩34,403 | ₩34,323 | ₩34,323 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,149 | ₩34,231 | ₩34,142 | ₩34,231 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,350 | ₩34,350 | ₩34,149 | ₩34,180 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,377 | ₩34,377 | ₩34,373 | ₩34,373 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,377 | ₩34,377 | ₩34,343 | ₩34,343 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,437 | ₩34,437 | ₩34,437 | ₩34,437 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,363 | ₩34,491 | ₩34,363 | ₩34,491 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,323 | ₩34,336 | ₩34,269 | ₩34,291 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,631 | ₩34,631 | ₩34,216 | ₩34,277 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,283 | ₩34,310 | ₩34,162 | ₩34,181 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,095 | ₩34,578 | ₩34,095 | ₩34,351 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,377 | ₩34,377 | ₩34,336 | ₩34,348 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,497 | ₩34,497 | ₩34,411 | ₩34,411 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,604 | ₩34,671 | ₩34,578 | ₩34,651 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,685 | ₩34,685 | ₩34,564 | ₩34,592 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,564 | ₩34,712 | ₩34,564 | ₩34,684 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,377 | ₩34,457 | ₩34,229 | ₩34,416 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,271 | ₩34,350 | ₩34,173 | ₩34,173 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,374 | ₩34,374 | ₩34,229 | ₩34,239 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,591 | ₩34,591 | ₩34,524 | ₩34,524 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,645 | ₩34,645 | ₩34,470 | ₩34,473 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,671 | ₩34,678 | ₩34,564 | ₩34,638 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,551 | ₩34,631 | ₩34,470 | ₩34,559 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,846 | ₩34,846 | ₩34,665 | ₩34,665 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,832 | ₩34,940 | ₩34,832 | ₩34,862 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,645 | ₩34,705 | ₩34,645 | ₩34,705 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,229 | ₩34,256 | ₩34,176 | ₩34,256 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,760 | ₩33,760 | ₩33,677 | ₩33,677 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,908 | ₩33,908 | ₩33,800 | ₩33,803 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,894 | ₩34,028 | ₩33,894 | ₩33,897 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,176 | ₩34,176 | ₩33,934 | ₩33,967 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩34,042 | ₩34,189 | ₩34,015 | ₩34,093 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,430 | ₩34,430 | ₩34,172 | ₩34,172 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,537 | ₩34,564 | ₩34,446 | ₩34,446 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,444 | ₩34,444 | ₩34,433 | ₩34,433 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩34,028 | ₩34,138 | ₩34,028 | ₩34,138 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,934 | ₩33,993 | ₩33,934 | ₩33,993 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩33,967 | ₩33,967 | ₩33,819 | ₩33,819 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,934 | ₩34,042 | ₩33,934 | ₩33,941 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,881 | ₩33,881 | ₩33,760 | ₩33,788 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,894 | ₩33,928 | ₩33,894 | ₩33,928 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩34,042 | ₩34,042 | ₩33,926 | ₩33,926 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,149 | ₩34,149 | ₩33,934 | ₩33,972 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,310 | ₩34,390 | ₩34,227 | ₩34,227 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,256 | ₩34,397 | ₩34,256 | ₩34,397 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,189 | ₩34,243 | ₩34,186 | ₩34,186 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,095 | ₩34,149 | ₩34,042 | ₩34,068 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,068 | ₩34,068 | ₩34,054 | ₩34,054 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,186 | ₩34,216 | ₩34,122 | ₩34,130 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,202 | ₩34,202 | ₩34,182 | ₩34,182 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,867 | ₩34,806 | ₩33,867 | ₩33,949 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,068 | ₩34,068 | ₩33,755 | ₩33,755 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,095 | ₩34,095 | ₩33,932 | ₩33,932 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,867 | ₩33,867 | ₩33,849 | ₩33,849 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,412 | ₩33,519 | ₩33,412 | ₩33,519 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|