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 | ₩36,140 | ₩36,181 | ₩36,128 | ₩36,128 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,765 | ₩36,163 | ₩35,765 | ₩36,163 | +1.11% | 1.1만 |
| 2026.10.07 | ₩36,047 | ₩36,047 | ₩35,913 | ₩35,934 | -0.31% | 1.4만 |
| 2026.10.06 | ₩36,006 | ₩36,194 | ₩36,006 | ₩36,154 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,926 | ₩35,939 | ₩35,836 | ₩35,836 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,645 | ₩35,742 | ₩35,631 | ₩35,729 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,323 | ₩35,551 | ₩35,323 | ₩35,504 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,765 | ₩35,819 | ₩35,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,519 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,712 | ₩35,819 | ₩35,685 | ₩35,816 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,825 | ₩35,886 | ₩35,825 | ₩35,835 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,953 | ₩36,018 | ₩35,939 | ₩36,018 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,114 | ₩36,114 | ₩35,906 | ₩35,906 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,140 | ₩36,167 | ₩36,008 | ₩36,008 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,529 | ₩36,529 | ₩36,261 | ₩36,262 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,408 | ₩36,428 | ₩36,390 | ₩36,390 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,181 | ₩36,231 | ₩36,181 | ₩36,219 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,315 | ₩36,368 | ₩36,315 | ₩36,359 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,569 | ₩36,581 | ₩36,248 | ₩36,248 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,489 | ₩36,526 | ₩36,489 | ₩36,512 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,743 | ₩36,797 | ₩36,730 | ₩36,762 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,696 | ₩36,770 | ₩36,635 | ₩36,635 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,408 | ₩36,449 | ₩36,382 | ₩36,398 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,542 | ₩36,542 | ₩36,486 | ₩36,486 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,784 | ₩36,847 | ₩36,771 | ₩36,771 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩37,052 | ₩37,065 | ₩36,963 | ₩36,963 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩37,045 | ₩37,306 | ₩37,045 | ₩37,226 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩37,052 | ₩37,159 | ₩37,052 | ₩37,081 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩36,998 | ₩36,998 | ₩36,954 | ₩36,954 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩36,971 | ₩37,025 | ₩36,944 | ₩37,001 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,179 | ₩37,199 | ₩37,065 | ₩37,160 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,072 | ₩37,106 | ₩37,002 | ₩37,002 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,360 | ₩37,360 | ₩37,312 | ₩37,312 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,413 | ₩37,413 | ₩37,387 | ₩37,399 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,423 | ₩37,492 | ₩37,423 | ₩37,492 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,212 | ₩37,306 | ₩37,212 | ₩37,278 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,294 | ₩37,333 | ₩37,119 | ₩37,121 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,594 | ₩37,628 | ₩37,486 | ₩37,486 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,748 | ₩37,748 | ₩37,537 | ₩37,537 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,609 | ₩37,609 | ₩37,502 | ₩37,502 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,762 | ₩37,775 | ₩37,675 | ₩37,695 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,902 | ₩37,902 | ₩37,735 | ₩37,791 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,722 | ₩37,742 | ₩37,681 | ₩37,681 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,811 | ₩37,815 | ₩37,736 | ₩37,736 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,829 | ₩37,829 | ₩37,748 | ₩37,814 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,842 | ₩37,949 | ₩37,842 | ₩37,909 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,829 | ₩37,882 | ₩37,777 | ₩37,864 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩37,963 | ₩37,976 | ₩37,763 | ₩37,897 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,547 | ₩37,896 | ₩37,494 | ₩37,829 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,775 | ₩37,775 | ₩37,547 | ₩37,606 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,454 | ₩37,507 | ₩37,432 | ₩37,432 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,326 | ₩37,354 | ₩37,293 | ₩37,354 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,829 | ₩37,923 | ₩37,571 | ₩37,571 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,150 | ₩38,150 | ₩38,000 | ₩38,000 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,614 | ₩37,614 | ₩37,507 | ₩37,559 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,239 | ₩37,305 | ₩37,226 | ₩37,305 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,951 | ₩36,951 | ₩36,837 | ₩36,930 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,192 | ₩37,192 | ₩37,160 | ₩37,160 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,065 | ₩37,065 | ₩36,998 | ₩37,056 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,119 | ₩37,119 | ₩37,014 | ₩37,014 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,293 | ₩37,293 | ₩37,145 | ₩37,180 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,360 | ₩37,373 | ₩37,293 | ₩37,336 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,085 | ₩37,092 | ₩36,971 | ₩36,971 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,253 | ₩37,454 | ₩36,944 | ₩36,991 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩37,025 | ₩37,041 | ₩36,971 | ₩37,041 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩37,011 | ₩37,065 | ₩36,971 | ₩37,056 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,864 | ₩36,918 | ₩36,851 | ₩36,857 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩37,038 | ₩37,038 | ₩36,910 | ₩36,910 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,159 | ₩37,212 | ₩37,119 | ₩37,175 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩37,038 | ₩37,038 | ₩36,770 | ₩36,944 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,727 | ₩36,952 | ₩36,717 | ₩36,952 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,301 | ₩36,538 | ₩36,301 | ₩36,407 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,355 | ₩36,435 | ₩36,304 | ₩36,304 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,717 | ₩36,717 | ₩36,395 | ₩36,465 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,542 | ₩36,542 | ₩36,508 | ₩36,508 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,340 | ₩36,382 | ₩36,324 | ₩36,324 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,556 | ₩36,556 | ₩36,442 | ₩36,442 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,408 | ₩36,411 | ₩36,408 | ₩36,411 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,408 | ₩36,408 | ₩36,244 | ₩36,244 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,435 | ₩36,435 | ₩36,335 | ₩36,394 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,851 | ₩36,851 | ₩36,482 | ₩36,482 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩36,985 | ₩36,999 | ₩36,918 | ₩36,930 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩36,958 | ₩36,998 | ₩36,872 | ₩36,872 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,616 | ₩36,770 | ₩36,616 | ₩36,718 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,422 | ₩36,636 | ₩36,382 | ₩36,517 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,382 | ₩36,382 | ₩36,215 | ₩36,215 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,248 | ₩36,328 | ₩36,127 | ₩36,313 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,315 | ₩36,315 | ₩36,041 | ₩36,041 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,435 | ₩36,489 | ₩36,284 | ₩36,284 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,395 | ₩36,395 | ₩36,207 | ₩36,294 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,382 | ₩36,395 | ₩36,167 | ₩36,167 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,100 | ₩36,345 | ₩36,100 | ₩36,345 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,328 | ₩36,328 | ₩36,144 | ₩36,144 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,650 | ₩36,650 | ₩36,556 | ₩36,620 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,864 | ₩36,918 | ₩36,804 | ₩36,804 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩37,011 | ₩37,011 | ₩36,900 | ₩36,900 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,904 | ₩36,904 | ₩36,797 | ₩36,838 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,851 | ₩36,944 | ₩36,851 | ₩36,897 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,583 | ₩36,743 | ₩36,583 | ₩36,727 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,676 | ₩36,837 | ₩36,676 | ₩36,824 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,717 | ₩36,784 | ₩36,680 | ₩36,680 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,529 | ₩36,684 | ₩36,529 | ₩36,684 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,556 | ₩36,636 | ₩36,435 | ₩36,435 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,717 | ₩36,770 | ₩36,717 | ₩36,758 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,542 | ₩36,636 | ₩36,542 | ₩36,609 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,368 | ₩36,612 | ₩36,368 | ₩36,612 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,495 | ₩36,495 | ₩36,355 | ₩36,442 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,583 | ₩36,583 | ₩36,427 | ₩36,427 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,226 | ₩37,226 | ₩36,462 | ₩36,471 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,663 | ₩36,797 | ₩36,636 | ₩36,743 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,583 | ₩36,703 | ₩36,536 | ₩36,604 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,569 | ₩36,569 | ₩36,288 | ₩36,423 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,750 | ₩36,891 | ₩36,596 | ₩36,660 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,341 | ₩36,650 | ₩36,341 | ₩36,647 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,114 | ₩36,114 | ₩35,939 | ₩35,992 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,221 | ₩36,248 | ₩36,100 | ₩36,187 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,181 | ₩36,181 | ₩36,028 | ₩36,028 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,341 | ₩36,341 | ₩36,261 | ₩36,292 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,516 | ₩36,556 | ₩36,435 | ₩36,540 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,060 | ₩36,084 | ₩36,033 | ₩36,084 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,288 | ₩36,288 | ₩36,034 | ₩36,034 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,462 | ₩36,462 | ₩36,365 | ₩36,365 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,355 | ₩36,529 | ₩36,355 | ₩36,502 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩36,000 | ₩36,100 | ₩36,000 | ₩36,080 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,779 | ₩35,926 | ₩35,779 | ₩35,922 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,805 | ₩36,020 | ₩35,805 | ₩35,997 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,712 | ₩35,859 | ₩35,685 | ₩35,829 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩35,966 | ₩35,966 | ₩35,872 | ₩35,872 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,953 | ₩36,181 | ₩35,953 | ₩36,127 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,738 | ₩35,926 | ₩35,738 | ₩35,896 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,190 | ₩35,243 | ₩35,060 | ₩35,192 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,256 | ₩35,283 | ₩35,176 | ₩35,226 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,135 | ₩35,206 | ₩35,135 | ₩35,206 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,088 | ₩35,135 | ₩34,975 | ₩35,098 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,725 | ₩35,001 | ₩34,626 | ₩34,894 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,626 | ₩34,733 | ₩34,412 | ₩34,489 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,693 | ₩34,747 | ₩34,457 | ₩34,457 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,095 | ₩35,095 | ₩34,771 | ₩34,771 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩35,015 | ₩35,111 | ₩35,015 | ₩35,027 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩34,961 | ₩35,095 | ₩34,882 | ₩34,882 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,122 | ₩35,176 | ₩34,928 | ₩34,928 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩34,961 | ₩34,961 | ₩34,640 | ₩34,676 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,336 | ₩35,336 | ₩35,149 | ₩35,216 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,430 | ₩35,430 | ₩35,363 | ₩35,385 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩36,017 | ₩36,033 | ₩35,954 | ₩35,954 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,140 | ₩36,140 | ₩36,055 | ₩36,059 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,167 | ₩36,167 | ₩35,837 | ₩35,837 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,060 | ₩36,100 | ₩35,846 | ₩35,879 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,234 | ₩36,234 | ₩36,060 | ₩36,114 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,315 | ₩36,596 | ₩36,315 | ₩36,341 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,047 | ₩36,502 | ₩35,899 | ₩36,483 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,127 | ₩36,395 | ₩36,127 | ₩36,349 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,730 | ₩36,730 | ₩36,328 | ₩36,482 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,770 | ₩36,964 | ₩36,770 | ₩36,964 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,884 | ₩37,025 | ₩36,884 | ₩36,938 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,199 | ₩37,306 | ₩37,152 | ₩37,212 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,944 | ₩37,198 | ₩36,944 | ₩37,198 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,918 | ₩36,931 | ₩36,730 | ₩36,895 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩37,052 | ₩37,092 | ₩36,830 | ₩36,944 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,360 | ₩37,360 | ₩36,931 | ₩37,049 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩37,045 | ₩37,045 | ₩36,877 | ₩36,901 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,690 | ₩36,864 | ₩36,651 | ₩36,857 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,757 | ₩36,757 | ₩36,642 | ₩36,642 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,717 | ₩36,717 | ₩36,516 | ₩36,605 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,703 | ₩36,730 | ₩36,699 | ₩36,699 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,676 | ₩36,830 | ₩36,676 | ₩36,691 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,717 | ₩36,717 | ₩36,502 | ₩36,534 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,583 | ₩36,691 | ₩36,542 | ₩36,691 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,580 | ₩36,583 | ₩36,481 | ₩36,481 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,611 | ₩36,623 | ₩36,516 | ₩36,554 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,462 | ₩36,569 | ₩36,355 | ₩36,549 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,234 | ₩36,274 | ₩36,181 | ₩36,199 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,154 | ₩36,154 | ₩36,052 | ₩36,071 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,926 | ₩35,926 | ₩35,832 | ₩35,906 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,698 | ₩35,819 | ₩35,645 | ₩35,758 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,350 | ₩35,551 | ₩35,350 | ₩35,551 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,283 | ₩35,470 | ₩35,176 | ₩35,326 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,604 | ₩35,604 | ₩35,028 | ₩35,141 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩35,042 | ₩35,174 | ₩35,042 | ₩35,142 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,149 | ₩35,176 | ₩35,115 | ₩35,115 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩34,975 | ₩35,028 | ₩34,921 | ₩35,011 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,139 | ₩35,139 | ₩34,961 | ₩34,975 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,854 | ₩34,944 | ₩34,774 | ₩34,944 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,921 | ₩34,921 | ₩34,741 | ₩34,741 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,666 | ₩35,176 | ₩34,666 | ₩35,165 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩35,042 | ₩35,162 | ₩34,988 | ₩35,102 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,908 | ₩35,082 | ₩34,894 | ₩35,052 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,908 | ₩34,908 | ₩34,867 | ₩34,882 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,827 | ₩34,921 | ₩34,814 | ₩34,901 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,666 | ₩34,747 | ₩34,666 | ₩34,713 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,492 | ₩34,523 | ₩34,452 | ₩34,523 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,412 | ₩34,452 | ₩34,197 | ₩34,197 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,439 | ₩34,546 | ₩34,372 | ₩34,507 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,345 | ₩34,398 | ₩34,318 | ₩34,318 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,144 | ₩34,225 | ₩34,137 | ₩34,225 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,345 | ₩34,345 | ₩34,144 | ₩34,175 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,372 | ₩34,372 | ₩34,367 | ₩34,367 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,372 | ₩34,372 | ₩34,338 | ₩34,338 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,358 | ₩34,485 | ₩34,358 | ₩34,485 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,318 | ₩34,331 | ₩34,264 | ₩34,286 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,626 | ₩34,626 | ₩34,211 | ₩34,272 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,278 | ₩34,305 | ₩34,157 | ₩34,176 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,090 | ₩34,573 | ₩34,090 | ₩34,346 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,372 | ₩34,372 | ₩34,331 | ₩34,343 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,492 | ₩34,492 | ₩34,406 | ₩34,406 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,599 | ₩34,666 | ₩34,573 | ₩34,646 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,680 | ₩34,680 | ₩34,559 | ₩34,587 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,559 | ₩34,707 | ₩34,559 | ₩34,678 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,372 | ₩34,452 | ₩34,224 | ₩34,410 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,266 | ₩34,345 | ₩34,168 | ₩34,168 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,369 | ₩34,369 | ₩34,224 | ₩34,233 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,586 | ₩34,586 | ₩34,519 | ₩34,519 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,640 | ₩34,640 | ₩34,465 | ₩34,468 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,666 | ₩34,673 | ₩34,559 | ₩34,633 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,546 | ₩34,626 | ₩34,465 | ₩34,554 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,841 | ₩34,841 | ₩34,660 | ₩34,660 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩34,976 | ₩34,976 | ₩34,976 | ₩34,976 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,827 | ₩34,934 | ₩34,827 | ₩34,857 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,640 | ₩34,700 | ₩34,640 | ₩34,700 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,224 | ₩34,251 | ₩34,171 | ₩34,251 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,755 | ₩33,755 | ₩33,672 | ₩33,672 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,903 | ₩33,903 | ₩33,795 | ₩33,798 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,889 | ₩34,023 | ₩33,889 | ₩33,892 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,171 | ₩34,171 | ₩33,929 | ₩33,961 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩34,037 | ₩34,184 | ₩34,010 | ₩34,087 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,425 | ₩34,425 | ₩34,166 | ₩34,166 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,532 | ₩34,559 | ₩34,441 | ₩34,441 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,439 | ₩34,439 | ₩34,428 | ₩34,428 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩34,023 | ₩34,133 | ₩34,023 | ₩34,133 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,929 | ₩33,988 | ₩33,929 | ₩33,988 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩33,961 | ₩33,961 | ₩33,814 | ₩33,814 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,929 | ₩34,037 | ₩33,929 | ₩33,936 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,876 | ₩33,876 | ₩33,755 | ₩33,783 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,889 | ₩33,923 | ₩33,889 | ₩33,923 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩34,037 | ₩34,037 | ₩33,921 | ₩33,921 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,144 | ₩34,144 | ₩33,929 | ₩33,967 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,305 | ₩34,385 | ₩34,221 | ₩34,221 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,251 | ₩34,392 | ₩34,251 | ₩34,392 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,184 | ₩34,238 | ₩34,181 | ₩34,181 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,090 | ₩34,144 | ₩34,037 | ₩34,063 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,063 | ₩34,063 | ₩34,049 | ₩34,049 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,181 | ₩34,211 | ₩34,117 | ₩34,125 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,197 | ₩34,197 | ₩34,177 | ₩34,177 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,862 | ₩34,800 | ₩33,862 | ₩33,944 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,063 | ₩34,063 | ₩33,750 | ₩33,750 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,090 | ₩34,090 | ₩33,927 | ₩33,927 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,862 | ₩33,862 | ₩33,844 | ₩33,844 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,407 | ₩33,514 | ₩33,407 | ₩33,514 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|