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 | ₩36,209 | ₩36,157 | ₩36,157 | -0.03% | 2.6천 |
| 2026.10.08 | ₩35,793 | ₩36,191 | ₩35,793 | ₩36,191 | +1.11% | 1.1만 |
| 2026.10.07 | ₩36,075 | ₩36,075 | ₩35,941 | ₩35,962 | -0.31% | 1.4만 |
| 2026.10.06 | ₩36,035 | ₩36,222 | ₩36,035 | ₩36,182 | +0.41% | 9.6천 |
| 2026.10.05 | ₩35,954 | ₩35,967 | ₩35,864 | ₩35,864 | -0.25% | 3.7천 |
| 2026.10.02 | ₩35,672 | ₩35,770 | ₩35,659 | ₩35,757 | +0.24% | 3.7천 |
| 2026.10.01 | ₩35,351 | ₩35,579 | ₩35,351 | ₩35,532 | +0.51% | 2.2만 |
| 2026.09.30 | ₩35,793 | ₩35,847 | ₩35,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,546 |
| -0.69% |
| 7.2천 |
| 2026.09.29 | ₩35,740 | ₩35,847 | ₩35,713 | ₩35,844 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩35,854 | ₩35,914 | ₩35,854 | ₩35,863 | +0.03% | 4.7천 |
|---|
| 2026.09.25 | ₩35,981 | ₩36,047 | ₩35,967 | ₩36,047 | +0.18% | 5.6천 |
|---|
| 2026.09.24 | ₩36,142 | ₩36,142 | ₩35,934 | ₩35,934 | -0.58% | 5천 |
|---|
| 2026.09.23 | ₩36,169 | ₩36,195 | ₩36,036 | ₩36,036 | -0.37% | 5.3천 |
|---|
| 2026.09.22 | ₩36,558 | ₩36,558 | ₩36,289 | ₩36,291 | -0.73% | 6.3천 |
|---|
| 2026.09.21 | ₩36,437 | ₩36,457 | ₩36,418 | ₩36,418 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩36,209 | ₩36,260 | ₩36,209 | ₩36,248 | +0.11% | 6천 |
|---|
| 2026.09.17 | ₩36,343 | ₩36,397 | ₩36,343 | ₩36,387 | +0.12% | 7.9천 |
|---|
| 2026.09.16 | ₩36,598 | ₩36,610 | ₩36,276 | ₩36,276 | -0.88% | 2.6천 |
|---|
| 2026.09.15 | ₩36,517 | ₩36,555 | ₩36,517 | ₩36,540 | +0.06% | 3.2천 |
|---|
| 2026.09.14 | ₩36,772 | ₩36,826 | ₩36,759 | ₩36,791 | +0.05% | 4.3천 |
|---|
| 2026.09.11 | ₩36,725 | ₩36,799 | ₩36,664 | ₩36,664 | -0.17% | 2.5천 |
|---|
| 2026.09.10 | ₩36,437 | ₩36,477 | ₩36,410 | ₩36,426 | -0.03% | 5.6천 |
|---|
| 2026.09.09 | ₩36,571 | ₩36,571 | ₩36,515 | ₩36,515 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩36,812 | ₩36,875 | ₩36,800 | ₩36,800 | -0.03% | 2.8천 |
|---|
| 2026.09.04 | ₩37,081 | ₩37,094 | ₩36,992 | ₩36,992 | -0.24% | 4.3천 |
|---|
| 2026.09.03 | ₩37,074 | ₩37,335 | ₩37,074 | ₩37,255 | +0.49% | 1.7만 |
|---|
| 2026.09.02 | ₩37,081 | ₩37,188 | ₩37,081 | ₩37,110 | +0.08% | 1.4만 |
|---|
| 2026.09.01 | ₩37,027 | ₩37,027 | ₩36,983 | ₩36,983 | -0.12% | 7.1천 |
|---|
| 2026.08.31 | ₩37,000 | ₩37,054 | ₩36,973 | ₩37,030 | +0.08% | 5.1천 |
|---|
| 2026.08.28 | ₩37,208 | ₩37,228 | ₩37,094 | ₩37,189 | -0.05% | 9.9천 |
|---|
| 2026.08.27 | ₩37,101 | ₩37,136 | ₩37,031 | ₩37,031 | -0.19% | 1.6천 |
|---|
| 2026.08.26 | ₩37,389 | ₩37,389 | ₩37,341 | ₩37,341 | -0.13% | 700 |
|---|
| 2026.08.25 | ₩37,443 | ₩37,443 | ₩37,416 | ₩37,428 | -0.04% | 900 |
|---|
| 2026.08.24 | ₩37,452 | ₩37,522 | ₩37,452 | ₩37,522 | +0.19% | 700 |
|---|
| 2026.08.21 | ₩37,242 | ₩37,335 | ₩37,242 | ₩37,307 | +0.18% | 1.6만 |
|---|
| 2026.08.20 | ₩37,323 | ₩37,362 | ₩37,148 | ₩37,150 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩37,624 | ₩37,657 | ₩37,515 | ₩37,515 | -0.29% | 4.6천 |
|---|
| 2026.08.18 | ₩37,778 | ₩37,778 | ₩37,566 | ₩37,566 | -0.56% | 1.1만 |
|---|
| 2026.08.17 | ₩37,638 | ₩37,638 | ₩37,531 | ₩37,531 | -0.29% | 1.5천 |
|---|
| 2026.08.14 | ₩37,791 | ₩37,805 | ₩37,704 | ₩37,724 | -0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩37,932 | ₩37,932 | ₩37,765 | ₩37,821 | -0.29% | 1.4천 |
|---|
| 2026.08.12 | ₩37,751 | ₩37,771 | ₩37,711 | ₩37,711 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩37,841 | ₩37,845 | ₩37,766 | ₩37,766 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩37,858 | ₩37,858 | ₩37,778 | ₩37,844 | -0.04% | 7.6천 |
|---|
| 2026.08.07 | ₩37,872 | ₩37,979 | ₩37,872 | ₩37,939 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩37,858 | ₩37,912 | ₩37,806 | ₩37,893 | +0.09% | 5.6천 |
|---|
| 2026.08.05 | ₩37,993 | ₩38,006 | ₩37,793 | ₩37,927 | -0.17% | 2.5만 |
|---|
| 2026.08.04 | ₩37,577 | ₩37,925 | ₩37,523 | ₩37,858 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩37,805 | ₩37,805 | ₩37,577 | ₩37,636 | -0.45% | 2.7천 |
|---|
| 2026.07.31 | ₩37,483 | ₩37,537 | ₩37,461 | ₩37,461 | -0.06% | 2.4천 |
|---|
| 2026.07.30 | ₩37,356 | ₩37,384 | ₩37,322 | ₩37,384 | +0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩37,858 | ₩37,952 | ₩37,601 | ₩37,601 | -0.68% | 9.5천 |
|---|
| 2026.07.28 | ₩38,180 | ₩38,180 | ₩38,030 | ₩38,030 | -0.39% | 4천 |
|---|
| 2026.07.27 | ₩37,644 | ₩37,644 | ₩37,537 | ₩37,589 | -0.15% | 7.7천 |
|---|
| 2026.07.24 | ₩37,268 | ₩37,334 | ₩37,255 | ₩37,334 | +0.18% | 1.5만 |
|---|
| 2026.07.23 | ₩36,980 | ₩36,980 | ₩36,866 | ₩36,959 | -0.06% | 1.1천 |
|---|
| 2026.07.22 | ₩37,221 | ₩37,221 | ₩37,189 | ₩37,189 | -0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩37,094 | ₩37,094 | ₩37,027 | ₩37,085 | -0.03% | 7.8천 |
|---|
| 2026.07.20 | ₩37,148 | ₩37,148 | ₩37,043 | ₩37,043 | -0.28% | 3.4천 |
|---|
| 2026.07.17 | ₩37,322 | ₩37,322 | ₩37,174 | ₩37,209 | -0.30% | 1.7천 |
|---|
| 2026.07.16 | ₩37,389 | ₩37,402 | ₩37,322 | ₩37,365 | -0.06% | 9.7천 |
|---|
| 2026.07.15 | ₩37,114 | ₩37,121 | ₩37,000 | ₩37,000 | -0.31% | 8.4천 |
|---|
| 2026.07.14 | ₩37,282 | ₩37,483 | ₩36,973 | ₩37,020 | -0.70% | 1.7만 |
|---|
| 2026.07.13 | ₩37,054 | ₩37,070 | ₩37,000 | ₩37,070 | +0.04% | 6.8천 |
|---|
| 2026.07.10 | ₩37,040 | ₩37,094 | ₩37,000 | ₩37,085 | +0.12% | 1.1만 |
|---|
| 2026.07.09 | ₩36,893 | ₩36,946 | ₩36,879 | ₩36,886 | -0.02% | 2.9천 |
|---|
| 2026.07.08 | ₩37,067 | ₩37,067 | ₩36,938 | ₩36,938 | -0.35% | 3.7천 |
|---|
| 2026.07.07 | ₩37,188 | ₩37,242 | ₩37,148 | ₩37,204 | +0.04% | 6.3천 |
|---|
| 2026.07.06 | ₩37,067 | ₩37,067 | ₩36,799 | ₩36,973 | -0.25% | 7.1천 |
|---|
| 2026.07.02 | ₩36,756 | ₩36,981 | ₩36,745 | ₩36,981 | +0.61% | 1만 |
|---|
| 2026.07.01 | ₩36,330 | ₩36,567 | ₩36,330 | ₩36,436 | +0.29% | 8.5천 |
|---|
| 2026.06.30 | ₩36,383 | ₩36,464 | ₩36,332 | ₩36,332 | -0.14% | 1.3천 |
|---|
| 2026.06.29 | ₩36,745 | ₩36,745 | ₩36,423 | ₩36,493 | -0.69% | 1.1만 |
|---|
| 2026.06.26 | ₩36,571 | ₩36,571 | ₩36,536 | ₩36,536 | -0.10% | 5.7천 |
|---|
| 2026.06.25 | ₩36,368 | ₩36,410 | ₩36,352 | ₩36,352 | -0.04% | 9.9천 |
|---|
| 2026.06.24 | ₩36,584 | ₩36,584 | ₩36,470 | ₩36,470 | -0.31% | 4천 |
|---|
| 2026.06.23 | ₩36,437 | ₩36,440 | ₩36,437 | ₩36,440 | +0.01% | 4.3천 |
|---|
| 2026.06.22 | ₩36,437 | ₩36,437 | ₩36,272 | ₩36,272 | -0.45% | 1.1만 |
|---|
| 2026.06.18 | ₩36,464 | ₩36,464 | ₩36,363 | ₩36,422 | -0.11% | 900 |
|---|
| 2026.06.17 | ₩36,879 | ₩36,879 | ₩36,511 | ₩36,511 | -1.00% | 2.6천 |
|---|
| 2026.06.16 | ₩37,014 | ₩37,028 | ₩36,946 | ₩36,959 | -0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩36,987 | ₩37,027 | ₩36,901 | ₩36,901 | -0.23% | 2.2천 |
|---|
| 2026.06.12 | ₩36,645 | ₩36,799 | ₩36,645 | ₩36,747 | +0.28% | 4.3천 |
|---|
| 2026.06.11 | ₩36,450 | ₩36,665 | ₩36,410 | ₩36,545 | +0.26% | 3.2천 |
|---|
| 2026.06.10 | ₩36,410 | ₩36,410 | ₩36,244 | ₩36,244 | -0.46% | 3.5천 |
|---|
| 2026.06.09 | ₩36,276 | ₩36,356 | ₩36,155 | ₩36,342 | +0.18% | 7.4천 |
|---|
| 2026.06.08 | ₩36,343 | ₩36,343 | ₩36,069 | ₩36,069 | -0.75% | 3천 |
|---|
| 2026.06.05 | ₩36,464 | ₩36,517 | ₩36,312 | ₩36,312 | -0.42% | 1만 |
|---|
| 2026.06.04 | ₩36,423 | ₩36,423 | ₩36,236 | ₩36,323 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩36,410 | ₩36,423 | ₩36,195 | ₩36,195 | -0.59% | 1.7만 |
|---|
| 2026.06.02 | ₩36,128 | ₩36,374 | ₩36,128 | ₩36,374 | +0.68% | 2.1천 |
|---|
| 2026.06.01 | ₩36,356 | ₩36,356 | ₩36,173 | ₩36,173 | -0.51% | 1.6만 |
|---|
| 2026.05.29 | ₩36,678 | ₩36,678 | ₩36,584 | ₩36,649 | -0.08% | 1.7천 |
|---|
| 2026.05.28 | ₩36,893 | ₩36,946 | ₩36,832 | ₩36,832 | -0.16% | 1.5천 |
|---|
| 2026.05.27 | ₩37,040 | ₩37,040 | ₩36,929 | ₩36,929 | -0.30% | 2천 |
|---|
| 2026.05.26 | ₩36,933 | ₩36,933 | ₩36,826 | ₩36,867 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩36,879 | ₩36,973 | ₩36,879 | ₩36,926 | +0.13% | 7.1천 |
|---|
| 2026.05.21 | ₩36,611 | ₩36,772 | ₩36,611 | ₩36,756 | +0.40% | 5.1천 |
|---|
| 2026.05.20 | ₩36,705 | ₩36,866 | ₩36,705 | ₩36,853 | +0.40% | 3.3천 |
|---|
| 2026.05.19 | ₩36,745 | ₩36,812 | ₩36,709 | ₩36,709 | -0.10% | 6.5천 |
|---|
| 2026.05.18 | ₩36,558 | ₩36,713 | ₩36,558 | ₩36,713 | +0.43% | 1.7만 |
|---|
| 2026.05.15 | ₩36,584 | ₩36,665 | ₩36,464 | ₩36,464 | -0.33% | 2.7만 |
|---|
| 2026.05.14 | ₩36,745 | ₩36,799 | ₩36,745 | ₩36,787 | +0.11% | 1.3천 |
|---|
| 2026.05.13 | ₩36,571 | ₩36,665 | ₩36,571 | ₩36,638 | +0.18% | 2.7만 |
|---|
| 2026.05.12 | ₩36,397 | ₩36,641 | ₩36,397 | ₩36,641 | +0.67% | 1.9만 |
|---|
| 2026.05.11 | ₩36,524 | ₩36,524 | ₩36,383 | ₩36,470 | -0.15% | 6천 |
|---|
| 2026.05.08 | ₩36,611 | ₩36,611 | ₩36,456 | ₩36,456 | -0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩37,255 | ₩37,255 | ₩36,491 | ₩36,500 | -2.03% | 1.6만 |
|---|
| 2026.05.06 | ₩36,692 | ₩36,826 | ₩36,665 | ₩36,772 | +0.22% | 3.2만 |
|---|
| 2026.05.05 | ₩36,611 | ₩36,732 | ₩36,564 | ₩36,633 | +0.06% | 1.3만 |
|---|
| 2026.05.04 | ₩36,598 | ₩36,598 | ₩36,316 | ₩36,452 | -0.40% | 8.8천 |
|---|
| 2026.05.01 | ₩36,779 | ₩36,920 | ₩36,625 | ₩36,689 | -0.24% | 19.2만 |
|---|
| 2026.04.30 | ₩36,370 | ₩36,678 | ₩36,370 | ₩36,676 | +0.84% | 8.5천 |
|---|
| 2026.04.29 | ₩36,142 | ₩36,142 | ₩35,967 | ₩36,020 | -0.34% | 1.4만 |
|---|
| 2026.04.28 | ₩36,249 | ₩36,276 | ₩36,128 | ₩36,216 | -0.09% | 6.1천 |
|---|
| 2026.04.27 | ₩36,209 | ₩36,209 | ₩36,056 | ₩36,056 | -0.42% | 3.3천 |
|---|
| 2026.04.24 | ₩36,370 | ₩36,370 | ₩36,289 | ₩36,320 | -0.14% | 1.8천 |
|---|
| 2026.04.23 | ₩36,544 | ₩36,584 | ₩36,464 | ₩36,568 | +0.07% | 1.2만 |
|---|
| 2026.04.22 | ₩36,088 | ₩36,112 | ₩36,061 | ₩36,112 | +0.07% | 7.7천 |
|---|
| 2026.04.21 | ₩36,316 | ₩36,316 | ₩36,063 | ₩36,063 | -0.70% | 2.2천 |
|---|
| 2026.04.20 | ₩36,491 | ₩36,491 | ₩36,394 | ₩36,394 | -0.26% | 2.1천 |
|---|
| 2026.04.17 | ₩36,383 | ₩36,558 | ₩36,383 | ₩36,531 | +0.41% | 3.8천 |
|---|
| 2026.04.16 | ₩36,028 | ₩36,128 | ₩36,028 | ₩36,108 | +0.22% | 4천 |
|---|
| 2026.04.15 | ₩35,807 | ₩35,954 | ₩35,807 | ₩35,950 | +0.40% | 6.2천 |
|---|
| 2026.04.14 | ₩35,833 | ₩36,048 | ₩35,833 | ₩36,025 | +0.54% | 7.7천 |
|---|
| 2026.04.13 | ₩35,740 | ₩35,887 | ₩35,713 | ₩35,858 | +0.33% | 3.7천 |
|---|
| 2026.04.10 | ₩35,994 | ₩35,994 | ₩35,900 | ₩35,900 | -0.26% | 3.4천 |
|---|
| 2026.04.09 | ₩35,981 | ₩36,209 | ₩35,981 | ₩36,155 | +0.48% | 4.3천 |
|---|
| 2026.04.08 | ₩35,766 | ₩35,954 | ₩35,766 | ₩35,925 | +0.44% | 1.4만 |
|---|
| 2026.04.07 | ₩35,218 | ₩35,270 | ₩35,088 | ₩35,219 | +0.00% | 9.3천 |
|---|
| 2026.04.06 | ₩35,284 | ₩35,310 | ₩35,203 | ₩35,254 | -0.08% | 3.1만 |
|---|
| 2026.04.02 | ₩35,163 | ₩35,234 | ₩35,163 | ₩35,234 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩35,116 | ₩35,163 | ₩35,002 | ₩35,125 | +0.03% | 1.1만 |
|---|
| 2026.03.31 | ₩34,752 | ₩35,029 | ₩34,653 | ₩34,921 | +0.49% | 2.1만 |
|---|
| 2026.03.30 | ₩34,653 | ₩34,761 | ₩34,439 | ₩34,516 | -0.39% | 6천 |
|---|
| 2026.03.27 | ₩34,720 | ₩34,774 | ₩34,484 | ₩34,484 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩35,123 | ₩35,123 | ₩34,798 | ₩34,798 | -0.92% | 5.6천 |
|---|
| 2026.03.25 | ₩35,042 | ₩35,139 | ₩35,042 | ₩35,054 | +0.03% | 1.6천 |
|---|
| 2026.03.24 | ₩34,989 | ₩35,123 | ₩34,909 | ₩34,909 | -0.23% | 8천 |
|---|
| 2026.03.23 | ₩35,149 | ₩35,203 | ₩34,955 | ₩34,955 | -0.55% | 44.5만 |
|---|
| 2026.03.20 | ₩34,989 | ₩34,989 | ₩34,667 | ₩34,703 | -0.82% | 7.9천 |
|---|
| 2026.03.19 | ₩35,364 | ₩35,364 | ₩35,176 | ₩35,243 | -0.34% | 8.1천 |
|---|
| 2026.03.18 | ₩35,458 | ₩35,458 | ₩35,391 | ₩35,412 | -0.13% | 500 |
|---|
| 2026.03.17 | ₩36,045 | ₩36,061 | ₩35,982 | ₩35,982 | -0.17% | 5.3천 |
|---|
| 2026.03.16 | ₩36,169 | ₩36,169 | ₩36,083 | ₩36,087 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩36,195 | ₩36,195 | ₩35,866 | ₩35,866 | -0.91% | 6.5천 |
|---|
| 2026.03.12 | ₩36,088 | ₩36,128 | ₩35,874 | ₩35,907 | -0.50% | 6.3천 |
|---|
| 2026.03.11 | ₩36,263 | ₩36,263 | ₩36,088 | ₩36,142 | -0.33% | 1.9천 |
|---|
| 2026.03.10 | ₩36,343 | ₩36,625 | ₩36,343 | ₩36,370 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,075 | ₩36,531 | ₩35,927 | ₩36,512 | +1.21% | 1.9천 |
|---|
| 2026.03.06 | ₩36,155 | ₩36,423 | ₩36,155 | ₩36,378 | +0.62% | 5.8천 |
|---|
| 2026.03.05 | ₩36,759 | ₩36,759 | ₩36,356 | ₩36,511 | -0.67% | 4.6천 |
|---|
| 2026.03.04 | ₩36,799 | ₩36,993 | ₩36,799 | ₩36,993 | +0.53% | 2천 |
|---|
| 2026.03.03 | ₩36,913 | ₩37,054 | ₩36,913 | ₩36,967 | +0.15% | 5.1천 |
|---|
| 2026.03.02 | ₩37,228 | ₩37,335 | ₩37,181 | ₩37,242 | +0.04% | 4.2천 |
|---|
| 2026.02.27 | ₩36,973 | ₩37,227 | ₩36,973 | ₩37,227 | +0.69% | 5.7천 |
|---|
| 2026.02.26 | ₩36,946 | ₩36,960 | ₩36,759 | ₩36,924 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩37,081 | ₩37,121 | ₩36,859 | ₩36,973 | -0.29% | 3.3천 |
|---|
| 2026.02.24 | ₩37,389 | ₩37,389 | ₩36,960 | ₩37,078 | -0.83% | 2.1천 |
|---|
| 2026.02.23 | ₩37,074 | ₩37,074 | ₩36,906 | ₩36,930 | -0.39% | 1.3만 |
|---|
| 2026.02.20 | ₩36,718 | ₩36,893 | ₩36,680 | ₩36,886 | +0.46% | 1만 |
|---|
| 2026.02.19 | ₩36,786 | ₩36,786 | ₩36,670 | ₩36,670 | -0.31% | 1.1만 |
|---|
| 2026.02.18 | ₩36,745 | ₩36,745 | ₩36,544 | ₩36,634 | -0.30% | 1만 |
|---|
| 2026.02.17 | ₩36,732 | ₩36,759 | ₩36,728 | ₩36,728 | -0.01% | 2.8만 |
|---|
| 2026.02.13 | ₩36,705 | ₩36,859 | ₩36,705 | ₩36,720 | +0.04% | 3.3천 |
|---|
| 2026.02.12 | ₩36,745 | ₩36,745 | ₩36,531 | ₩36,563 | -0.50% | 3.9천 |
|---|
| 2026.02.11 | ₩36,611 | ₩36,720 | ₩36,571 | ₩36,720 | +0.30% | 3.6천 |
|---|
| 2026.02.10 | ₩36,609 | ₩36,611 | ₩36,509 | ₩36,509 | -0.27% | 4.2천 |
|---|
| 2026.02.09 | ₩36,639 | ₩36,651 | ₩36,544 | ₩36,583 | -0.15% | 5.3천 |
|---|
| 2026.02.06 | ₩36,491 | ₩36,598 | ₩36,383 | ₩36,578 | +0.24% | 4.4천 |
|---|
| 2026.02.05 | ₩36,263 | ₩36,303 | ₩36,209 | ₩36,228 | -0.10% | 6천 |
|---|
| 2026.02.04 | ₩36,182 | ₩36,182 | ₩36,080 | ₩36,099 | -0.23% | 1.2만 |
|---|
| 2026.02.03 | ₩35,954 | ₩35,954 | ₩35,860 | ₩35,934 | -0.06% | 2.6천 |
|---|
| 2026.02.02 | ₩35,726 | ₩35,847 | ₩35,672 | ₩35,786 | +0.17% | 1.7만 |
|---|
| 2026.01.30 | ₩35,377 | ₩35,579 | ₩35,377 | ₩35,579 | +0.57% | 400 |
|---|
| 2026.01.29 | ₩35,310 | ₩35,498 | ₩35,203 | ₩35,353 | +0.12% | 4.7천 |
|---|
| 2026.01.28 | ₩35,632 | ₩35,632 | ₩35,056 | ₩35,168 | -1.30% | 1.7만 |
|---|
| 2026.01.27 | ₩35,069 | ₩35,202 | ₩35,069 | ₩35,170 | +0.29% | 1천 |
|---|
| 2026.01.26 | ₩35,176 | ₩35,203 | ₩35,143 | ₩35,143 | -0.10% | 8.7천 |
|---|
| 2026.01.23 | ₩35,002 | ₩35,056 | ₩34,948 | ₩35,038 | +0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩35,167 | ₩35,167 | ₩34,989 | ₩35,002 | -0.47% | 4.2천 |
|---|
| 2026.01.21 | ₩34,881 | ₩34,971 | ₩34,801 | ₩34,971 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩34,948 | ₩34,948 | ₩34,769 | ₩34,769 | -0.51% | 4.6만 |
|---|
| 2026.01.16 | ₩34,693 | ₩35,203 | ₩34,693 | ₩35,192 | +1.44% | 2만 |
|---|
| 2026.01.15 | ₩35,069 | ₩35,190 | ₩35,015 | ₩35,129 | +0.17% | 2.4만 |
|---|
| 2026.01.14 | ₩34,935 | ₩35,109 | ₩34,921 | ₩35,080 | +0.41% | 6.2천 |
|---|
| 2026.01.13 | ₩34,935 | ₩34,935 | ₩34,895 | ₩34,909 | -0.07% | 6.3천 |
|---|
| 2026.01.12 | ₩34,854 | ₩34,948 | ₩34,841 | ₩34,928 | +0.21% | 3.5만 |
|---|
| 2026.01.09 | ₩34,693 | ₩34,774 | ₩34,693 | ₩34,740 | +0.14% | 1.3만 |
|---|
| 2026.01.08 | ₩34,519 | ₩34,550 | ₩34,479 | ₩34,550 | +0.09% | 8.1천 |
|---|
| 2026.01.07 | ₩34,439 | ₩34,479 | ₩34,224 | ₩34,224 | -0.62% | 6.9천 |
|---|
| 2026.01.06 | ₩34,466 | ₩34,573 | ₩34,398 | ₩34,534 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩34,372 | ₩34,425 | ₩34,345 | ₩34,345 | -0.08% | 5.7만 |
|---|
| 2026.01.02 | ₩34,170 | ₩34,252 | ₩34,164 | ₩34,252 | +0.24% | 3.8천 |
|---|
| 2025.12.31 | ₩34,372 | ₩34,372 | ₩34,170 | ₩34,201 | -0.50% | 4만 |
|---|
| 2025.12.30 | ₩34,398 | ₩34,398 | ₩34,394 | ₩34,394 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩34,398 | ₩34,398 | ₩34,365 | ₩34,365 | -0.10% | 3.4만 |
|---|
| 2025.12.26 | ₩34,459 | ₩34,459 | ₩34,459 | ₩34,459 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,385 | ₩34,512 | ₩34,385 | ₩34,512 | +0.37% | 3.5천 |
|---|
| 2025.12.23 | ₩34,345 | ₩34,358 | ₩34,291 | ₩34,313 | -0.09% | 6.7만 |
|---|
| 2025.12.22 | ₩34,653 | ₩34,653 | ₩34,238 | ₩34,299 | -1.02% | 9.6만 |
|---|
| 2025.12.19 | ₩34,305 | ₩34,331 | ₩34,184 | ₩34,203 | -0.30% | 10.4만 |
|---|
| 2025.12.18 | ₩34,117 | ₩34,600 | ₩34,117 | ₩34,373 | +0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩34,398 | ₩34,398 | ₩34,358 | ₩34,370 | -0.08% | 900 |
|---|
| 2025.12.16 | ₩34,519 | ₩34,519 | ₩34,433 | ₩34,433 | -0.25% | 2만 |
|---|
| 2025.12.15 | ₩34,626 | ₩34,693 | ₩34,600 | ₩34,673 | +0.14% | 2.5만 |
|---|
| 2025.12.12 | ₩34,707 | ₩34,707 | ₩34,586 | ₩34,614 | -0.27% | 3.2천 |
|---|
| 2025.12.11 | ₩34,586 | ₩34,734 | ₩34,586 | ₩34,706 | +0.35% | 2.1만 |
|---|
| 2025.12.10 | ₩34,398 | ₩34,479 | ₩34,251 | ₩34,437 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩34,292 | ₩34,372 | ₩34,195 | ₩34,195 | -0.29% | 1.7천 |
|---|
| 2025.12.08 | ₩34,396 | ₩34,396 | ₩34,251 | ₩34,260 | -0.39% | 6.9천 |
|---|
| 2025.12.05 | ₩34,613 | ₩34,613 | ₩34,546 | ₩34,546 | -0.19% | 8.2천 |
|---|
| 2025.12.04 | ₩34,667 | ₩34,667 | ₩34,492 | ₩34,495 | -0.50% | 1.6만 |
|---|
| 2025.12.03 | ₩34,693 | ₩34,700 | ₩34,586 | ₩34,660 | -0.10% | 3.5만 |
|---|
| 2025.12.02 | ₩34,573 | ₩34,653 | ₩34,492 | ₩34,581 | +0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩34,868 | ₩34,868 | ₩34,687 | ₩34,687 | -0.52% | 13.1만 |
|---|
| 2025.11.28 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,854 | ₩34,962 | ₩34,854 | ₩34,884 | +0.08% | 6.2천 |
|---|
| 2025.11.25 | ₩34,667 | ₩34,727 | ₩34,667 | ₩34,727 | +0.17% | 3.7만 |
|---|
| 2025.11.24 | ₩34,251 | ₩34,278 | ₩34,197 | ₩34,278 | +0.08% | 600 |
|---|
| 2025.11.21 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩33,782 | ₩33,782 | ₩33,698 | ₩33,698 | -0.25% | 800 |
|---|
| 2025.11.19 | ₩33,929 | ₩33,929 | ₩33,822 | ₩33,824 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩33,916 | ₩34,050 | ₩33,916 | ₩33,918 | +0.01% | 2.6만 |
|---|
| 2025.11.17 | ₩34,197 | ₩34,197 | ₩33,956 | ₩33,988 | -0.61% | 4.3천 |
|---|
| 2025.11.14 | ₩34,063 | ₩34,211 | ₩34,036 | ₩34,114 | +0.15% | 9.1천 |
|---|
| 2025.11.13 | ₩34,452 | ₩34,452 | ₩34,193 | ₩34,193 | -0.75% | 2.3만 |
|---|
| 2025.11.12 | ₩34,559 | ₩34,586 | ₩34,468 | ₩34,468 | -0.26% | 7천 |
|---|
| 2025.11.11 | ₩34,466 | ₩34,466 | ₩34,455 | ₩34,455 | -0.03% | 1.3만 |
|---|
| 2025.11.10 | ₩34,050 | ₩34,160 | ₩34,050 | ₩34,160 | +0.32% | 7.7만 |
|---|
| 2025.11.07 | ₩33,956 | ₩34,015 | ₩33,956 | ₩34,015 | +0.17% | 1.3만 |
|---|
| 2025.11.06 | ₩33,988 | ₩33,988 | ₩33,841 | ₩33,841 | -0.43% | 3천 |
|---|
| 2025.11.05 | ₩33,956 | ₩34,063 | ₩33,956 | ₩33,963 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,902 | ₩33,902 | ₩33,782 | ₩33,810 | -0.27% | 13만 |
|---|
| 2025.11.03 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩33,916 | ₩33,949 | ₩33,916 | ₩33,949 | +0.10% | 3.6만 |
|---|
| 2025.10.30 | ₩34,063 | ₩34,063 | ₩33,948 | ₩33,948 | -0.34% | 6.3천 |
|---|
| 2025.10.29 | ₩34,170 | ₩34,170 | ₩33,956 | ₩33,993 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩34,331 | ₩34,412 | ₩34,248 | ₩34,248 | -0.24% | 2.1만 |
|---|
| 2025.10.27 | ₩34,278 | ₩34,419 | ₩34,278 | ₩34,419 | +0.41% | 4.2천 |
|---|
| 2025.10.24 | ₩34,211 | ₩34,264 | ₩34,208 | ₩34,208 | -0.01% | 4.3만 |
|---|
| 2025.10.23 | ₩34,117 | ₩34,170 | ₩34,063 | ₩34,090 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩34,090 | ₩34,090 | ₩34,075 | ₩34,075 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩34,208 | ₩34,238 | ₩34,144 | ₩34,152 | -0.16% | 4.9만 |
|---|
| 2025.10.20 | ₩34,224 | ₩34,224 | ₩34,204 | ₩34,204 | -0.06% | 9.7천 |
|---|
| 2025.10.17 | ₩33,889 | ₩34,828 | ₩33,889 | ₩33,971 | +0.24% | 2.2만 |
|---|
| 2025.10.16 | ₩34,090 | ₩34,090 | ₩33,776 | ₩33,776 | -0.92% | 100 |
|---|
| 2025.10.15 | ₩34,117 | ₩34,117 | ₩33,953 | ₩33,953 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩33,889 | ₩33,889 | ₩33,870 | ₩33,870 | -0.06% | 100 |
|---|
| 2025.10.13 | ₩33,433 | ₩33,540 | ₩33,433 | ₩33,540 | +0.32% | 100 |
|---|
| 2025.10.10 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|