시장 데이터를 불러오는 중
전체 종목
Performance Trust Short Term Bond ETF 과거 주가
Performance Trust Short Term Bond ETF · STBF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Performance Trust Short Term Bond ETF · STBF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,417 | ₩33,417 | ₩33,376 | ₩33,397 | -0.06% | 8.1만 |
| 2026.10.08 | ₩33,336 | ₩33,403 | ₩33,336 | ₩33,403 | +0.20% | 2.6만 |
| 2026.10.07 | ₩33,403 | ₩33,403 | ₩33,310 | ₩33,376 | -0.08% | 5.4만 |
| 2026.10.06 | ₩33,316 | ₩33,362 | ₩33,283 | ₩33,336 | +0.06% | 3.3만 |
| 2026.10.05 | ₩33,310 | ₩33,336 | ₩33,296 | ₩33,296 | -0.04% | 1.2만 |
| 2026.10.02 | ₩33,316 | ₩33,352 | ₩33,296 | ₩33,296 | -0.06% | 2.9만 |
| 2026.10.01 | ₩33,296 | ₩33,323 | ₩33,276 | ₩33,323 | +0.08% | 157.6만 |
| 2026.09.30 | ₩33,350 | ₩33,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,283 |
| -0.20% |
| 12.2만 |
| 2026.09.29 | ₩33,287 | ₩33,296 | ₩33,243 | ₩33,256 | -0.09% | 5.9만 |
|---|
| 2026.09.28 | ₩33,336 | ₩33,390 | ₩33,283 | ₩33,296 | -0.12% | 10.1만 |
|---|
| 2026.09.25 | ₩33,310 | ₩33,323 | ₩33,283 | ₩33,303 | -0.02% | 1.4만 |
|---|
| 2026.09.24 | ₩33,323 | ₩33,363 | ₩33,299 | ₩33,310 | -0.04% | 5.5만 |
|---|
| 2026.09.23 | ₩33,510 | ₩33,510 | ₩33,350 | ₩33,350 | -0.48% | 3만 |
|---|
| 2026.09.22 | ₩33,457 | ₩33,484 | ₩33,457 | ₩33,470 | +0.04% | 1.7만 |
|---|
| 2026.09.21 | ₩33,484 | ₩33,497 | ₩33,470 | ₩33,490 | +0.02% | 6.2천 |
|---|
| 2026.09.18 | ₩33,470 | ₩33,475 | ₩33,430 | ₩33,443 | -0.08% | 3.5만 |
|---|
| 2026.09.17 | ₩33,443 | ₩33,484 | ₩33,433 | ₩33,477 | +0.10% | 4.5만 |
|---|
| 2026.09.16 | ₩33,457 | ₩33,470 | ₩33,443 | ₩33,470 | +0.04% | 4.1만 |
|---|
| 2026.09.15 | ₩33,657 | ₩33,657 | ₩33,644 | ₩33,657 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩33,664 | ₩33,684 | ₩33,644 | ₩33,671 | +0.02% | 3.7만 |
|---|
| 2026.09.11 | ₩33,684 | ₩33,684 | ₩33,671 | ₩33,671 | -0.04% | 3.5만 |
|---|
| 2026.09.10 | ₩33,791 | ₩33,791 | ₩33,657 | ₩33,684 | -0.32% | 4.8만 |
|---|
| 2026.09.09 | ₩33,751 | ₩33,765 | ₩33,751 | ₩33,765 | +0.04% | 3.2만 |
|---|
| 2026.09.08 | ₩33,791 | ₩33,818 | ₩33,791 | ₩33,818 | +0.08% | 5.8천 |
|---|
| 2026.09.04 | ₩33,818 | ₩33,818 | ₩33,765 | ₩33,791 | -0.08% | 1.3만 |
|---|
| 2026.09.03 | ₩33,758 | ₩33,765 | ₩33,738 | ₩33,765 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩33,751 | ₩33,765 | ₩33,738 | ₩33,751 | 0.00% | 2.4만 |
|---|
| 2026.09.01 | ₩33,738 | ₩33,738 | ₩33,724 | ₩33,731 | -0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩33,791 | ₩33,805 | ₩33,781 | ₩33,805 | +0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩33,805 | ₩33,830 | ₩33,791 | ₩33,798 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩33,778 | ₩33,845 | ₩33,778 | ₩33,818 | +0.12% | 3만 |
|---|
| 2026.08.26 | ₩33,818 | ₩33,818 | ₩33,778 | ₩33,785 | -0.10% | 2만 |
|---|
| 2026.08.25 | ₩33,724 | ₩33,778 | ₩33,724 | ₩33,778 | +0.16% | 7.8천 |
|---|
| 2026.08.24 | ₩33,724 | ₩33,765 | ₩33,724 | ₩33,751 | +0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩33,751 | ₩33,751 | ₩33,738 | ₩33,744 | -0.02% | 5.2만 |
|---|
| 2026.08.20 | ₩33,738 | ₩33,765 | ₩33,738 | ₩33,765 | +0.08% | 3.3만 |
|---|
| 2026.08.19 | ₩33,724 | ₩33,765 | ₩33,724 | ₩33,751 | +0.08% | 3.4만 |
|---|
| 2026.08.18 | ₩33,738 | ₩33,738 | ₩33,684 | ₩33,698 | -0.12% | 1.4만 |
|---|
| 2026.08.17 | ₩33,724 | ₩33,738 | ₩33,724 | ₩33,731 | +0.02% | 2.3만 |
|---|
| 2026.08.14 | ₩33,751 | ₩33,751 | ₩33,714 | ₩33,724 | -0.08% | 1.8만 |
|---|
| 2026.08.13 | ₩33,791 | ₩33,831 | ₩33,778 | ₩33,831 | +0.12% | 3.8만 |
|---|
| 2026.08.12 | ₩33,831 | ₩33,831 | ₩33,738 | ₩33,791 | -0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩33,778 | ₩33,791 | ₩33,751 | ₩33,785 | +0.02% | 3.9만 |
|---|
| 2026.08.10 | ₩33,785 | ₩33,811 | ₩33,778 | ₩33,790 | +0.02% | 4.6만 |
|---|
| 2026.08.07 | ₩33,765 | ₩33,778 | ₩33,754 | ₩33,765 | 0.00% | 5.9천 |
|---|
| 2026.08.06 | ₩33,798 | ₩33,805 | ₩33,782 | ₩33,785 | -0.04% | 1.9만 |
|---|
| 2026.08.05 | ₩33,885 | ₩33,885 | ₩33,751 | ₩33,791 | -0.28% | 2.9만 |
|---|
| 2026.08.04 | ₩33,724 | ₩33,739 | ₩33,698 | ₩33,738 | +0.04% | 7.8천 |
|---|
| 2026.08.03 | ₩33,684 | ₩33,711 | ₩33,684 | ₩33,711 | +0.08% | 2.2만 |
|---|
| 2026.07.31 | ₩33,711 | ₩33,711 | ₩33,684 | ₩33,691 | -0.06% | 1.4만 |
|---|
| 2026.07.30 | ₩33,738 | ₩33,738 | ₩33,700 | ₩33,711 | -0.08% | 7.4천 |
|---|
| 2026.07.29 | ₩33,738 | ₩33,738 | ₩33,724 | ₩33,738 | 0.00% | 1.4만 |
|---|
| 2026.07.28 | ₩33,738 | ₩33,751 | ₩33,711 | ₩33,738 | 0.00% | 4.9만 |
|---|
| 2026.07.27 | ₩33,684 | ₩33,711 | ₩33,684 | ₩33,711 | +0.08% | 7.6천 |
|---|
| 2026.07.24 | ₩33,678 | ₩33,698 | ₩33,657 | ₩33,679 | +0.00% | 3.3천 |
|---|
| 2026.07.23 | ₩33,711 | ₩33,711 | ₩33,657 | ₩33,671 | -0.12% | 1.5만 |
|---|
| 2026.07.22 | ₩33,738 | ₩33,738 | ₩33,671 | ₩33,711 | -0.08% | 2.2만 |
|---|
| 2026.07.21 | ₩33,751 | ₩33,765 | ₩33,738 | ₩33,751 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩33,818 | ₩33,825 | ₩33,778 | ₩33,791 | -0.08% | 1.6만 |
|---|
| 2026.07.17 | ₩33,791 | ₩33,818 | ₩33,791 | ₩33,811 | +0.06% | 2.2만 |
|---|
| 2026.07.16 | ₩33,711 | ₩33,791 | ₩33,711 | ₩33,778 | +0.20% | 7.3천 |
|---|
| 2026.07.15 | ₩33,885 | ₩33,939 | ₩33,885 | ₩33,925 | +0.12% | 1.8만 |
|---|
| 2026.07.14 | ₩33,878 | ₩33,925 | ₩33,878 | ₩33,912 | +0.10% | 5천 |
|---|
| 2026.07.13 | ₩33,965 | ₩33,965 | ₩33,872 | ₩33,898 | -0.20% | 2.8만 |
|---|
| 2026.07.10 | ₩33,928 | ₩33,939 | ₩33,912 | ₩33,918 | -0.03% | 6.1천 |
|---|
| 2026.07.09 | ₩33,925 | ₩33,939 | ₩33,898 | ₩33,925 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩33,932 | ₩33,939 | ₩33,889 | ₩33,898 | -0.10% | 3천 |
|---|
| 2026.07.07 | ₩33,985 | ₩33,985 | ₩33,952 | ₩33,952 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,981 | -0.03% | 8.5천 |
|---|
| 2026.07.02 | ₩33,945 | ₩33,952 | ₩33,939 | ₩33,945 | 0.00% | 4.5천 |
|---|
| 2026.07.01 | ₩33,992 | ₩33,992 | ₩33,939 | ₩33,939 | -0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩33,992 | ₩33,992 | ₩33,953 | ₩33,965 | -0.08% | 3.6만 |
|---|
| 2026.06.29 | ₩33,992 | ₩34,019 | ₩33,979 | ₩34,005 | +0.04% | 5.9만 |
|---|
| 2026.06.26 | ₩33,979 | ₩33,979 | ₩33,925 | ₩33,965 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩33,952 | ₩33,952 | ₩33,912 | ₩33,939 | -0.04% | 3.5만 |
|---|
| 2026.06.24 | ₩33,858 | ₩33,898 | ₩33,858 | ₩33,894 | +0.11% | 2.2만 |
|---|
| 2026.06.23 | ₩33,872 | ₩33,872 | ₩33,818 | ₩33,831 | -0.12% | 7.1천 |
|---|
| 2026.06.22 | ₩33,885 | ₩33,885 | ₩33,858 | ₩33,865 | -0.06% | 1.1만 |
|---|
| 2026.06.18 | ₩33,818 | ₩33,885 | ₩33,818 | ₩33,865 | +0.14% | 1.3만 |
|---|
| 2026.06.17 | ₩33,885 | ₩33,952 | ₩33,858 | ₩33,858 | -0.08% | 1.2만 |
|---|
| 2026.06.16 | ₩33,858 | ₩33,872 | ₩33,831 | ₩33,865 | +0.02% | 9.9천 |
|---|
| 2026.06.15 | ₩33,939 | ₩33,965 | ₩33,939 | ₩33,952 | +0.04% | 1.5만 |
|---|
| 2026.06.12 | ₩34,019 | ₩34,019 | ₩33,912 | ₩33,918 | -0.30% | 4.8만 |
|---|
| 2026.06.11 | ₩33,858 | ₩33,898 | ₩33,858 | ₩33,898 | +0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩33,831 | ₩33,870 | ₩33,818 | ₩33,858 | +0.08% | 2.4만 |
|---|
| 2026.06.09 | ₩33,865 | ₩33,865 | ₩33,807 | ₩33,825 | -0.12% | 4.1만 |
|---|
| 2026.06.08 | ₩33,878 | ₩33,881 | ₩33,845 | ₩33,845 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩33,880 | ₩33,880 | ₩33,858 | ₩33,858 | -0.06% | 1만 |
|---|
| 2026.06.04 | ₩33,858 | ₩33,885 | ₩33,858 | ₩33,885 | +0.08% | 5.6만 |
|---|
| 2026.06.03 | ₩33,885 | ₩33,898 | ₩33,858 | ₩33,858 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩33,939 | ₩33,939 | ₩33,905 | ₩33,905 | -0.10% | 7.8천 |
|---|
| 2026.06.01 | ₩33,965 | ₩33,965 | ₩33,898 | ₩33,912 | -0.16% | 1.6만 |
|---|
| 2026.05.29 | ₩33,898 | ₩33,925 | ₩33,885 | ₩33,918 | +0.06% | 1.6만 |
|---|
| 2026.05.28 | ₩33,885 | ₩33,912 | ₩33,872 | ₩33,898 | +0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩33,872 | ₩33,912 | ₩33,845 | ₩33,885 | +0.04% | 7.7만 |
|---|
| 2026.05.26 | ₩33,885 | ₩33,885 | ₩33,818 | ₩33,872 | -0.04% | 2.5만 |
|---|
| 2026.05.22 | ₩33,818 | ₩33,818 | ₩33,779 | ₩33,785 | -0.10% | 1.9천 |
|---|
| 2026.05.21 | ₩33,805 | ₩33,817 | ₩33,765 | ₩33,805 | 0.00% | 3.4만 |
|---|
| 2026.05.20 | ₩33,738 | ₩33,791 | ₩33,738 | ₩33,791 | +0.16% | 1.2만 |
|---|
| 2026.05.19 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,724 | -0.20% | 3.8만 |
|---|
| 2026.05.18 | ₩33,805 | ₩33,818 | ₩33,791 | ₩33,805 | 0.00% | 8.9만 |
|---|
| 2026.05.15 | ₩33,845 | ₩33,845 | ₩33,791 | ₩33,798 | -0.14% | 1.8만 |
|---|
| 2026.05.14 | ₩34,059 | ₩34,059 | ₩34,019 | ₩34,032 | -0.08% | 19만 |
|---|
| 2026.05.13 | ₩34,046 | ₩34,046 | ₩34,005 | ₩34,005 | -0.12% | 2만 |
|---|
| 2026.05.12 | ₩34,059 | ₩34,059 | ₩33,992 | ₩34,038 | -0.06% | 6.4만 |
|---|
| 2026.05.11 | ₩34,113 | ₩34,113 | ₩34,072 | ₩34,092 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩34,113 | ₩34,113 | ₩34,046 | ₩34,066 | -0.14% | 1.3만 |
|---|
| 2026.05.07 | ₩34,099 | ₩34,099 | ₩34,032 | ₩34,046 | -0.16% | 4만 |
|---|
| 2026.05.06 | ₩33,992 | ₩34,072 | ₩33,992 | ₩34,059 | +0.20% | 4.8만 |
|---|
| 2026.05.05 | ₩33,999 | ₩34,019 | ₩33,979 | ₩34,005 | +0.02% | 4.2만 |
|---|
| 2026.05.04 | ₩34,032 | ₩34,032 | ₩33,992 | ₩33,999 | -0.10% | 2.3만 |
|---|
| 2026.05.01 | ₩33,979 | ₩34,005 | ₩33,979 | ₩33,999 | +0.06% | 6.4천 |
|---|
| 2026.04.30 | ₩33,965 | ₩33,965 | ₩33,952 | ₩33,965 | 0.00% | 8.1천 |
|---|
| 2026.04.29 | ₩34,019 | ₩34,019 | ₩33,965 | ₩33,979 | -0.12% | 1.2만 |
|---|
| 2026.04.28 | ₩33,999 | ₩34,005 | ₩33,992 | ₩33,992 | -0.02% | 2.8만 |
|---|
| 2026.04.27 | ₩34,019 | ₩34,059 | ₩34,005 | ₩34,059 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩33,979 | ₩33,992 | ₩33,965 | ₩33,985 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩33,999 | ₩34,005 | ₩33,968 | ₩33,972 | -0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩33,972 | ₩34,005 | ₩33,972 | ₩33,992 | +0.06% | 2.1만 |
|---|
| 2026.04.21 | ₩34,005 | ₩34,005 | ₩33,965 | ₩33,972 | -0.10% | 2.1만 |
|---|
| 2026.04.20 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,992 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩33,912 | ₩34,005 | ₩33,912 | ₩33,992 | +0.24% | 7.5만 |
|---|
| 2026.04.16 | ₩33,925 | ₩33,939 | ₩33,898 | ₩33,918 | -0.02% | 9.6만 |
|---|
| 2026.04.15 | ₩33,965 | ₩34,046 | ₩33,965 | ₩34,046 | +0.24% | 2.7만 |
|---|
| 2026.04.14 | ₩34,005 | ₩34,026 | ₩33,925 | ₩34,026 | +0.06% | 1.5만 |
|---|
| 2026.04.13 | ₩33,965 | ₩34,019 | ₩33,952 | ₩34,019 | +0.16% | 8.1천 |
|---|
| 2026.04.10 | ₩33,985 | ₩33,985 | ₩33,972 | ₩33,972 | -0.04% | 600 |
|---|
| 2026.04.09 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,979 | -0.04% | 4.6천 |
|---|
| 2026.04.08 | ₩33,952 | ₩33,979 | ₩33,939 | ₩33,972 | +0.06% | 2.9만 |
|---|
| 2026.04.07 | ₩33,939 | ₩33,939 | ₩33,912 | ₩33,918 | -0.06% | 9.9천 |
|---|
| 2026.04.06 | ₩34,005 | ₩34,005 | ₩33,952 | ₩33,979 | -0.08% | 4.2천 |
|---|
| 2026.04.02 | ₩33,912 | ₩33,939 | ₩33,901 | ₩33,932 | +0.06% | 3.2천 |
|---|
| 2026.04.01 | ₩33,885 | ₩33,952 | ₩33,885 | ₩33,939 | +0.16% | 1.9만 |
|---|
| 2026.03.31 | ₩33,858 | ₩33,885 | ₩33,845 | ₩33,885 | +0.08% | 2.7만 |
|---|
| 2026.03.30 | ₩33,865 | ₩33,872 | ₩33,858 | ₩33,872 | +0.02% | 4.9천 |
|---|
| 2026.03.27 | ₩33,818 | ₩33,825 | ₩33,738 | ₩33,758 | -0.18% | 7.3천 |
|---|
| 2026.03.26 | ₩33,858 | ₩33,872 | ₩33,825 | ₩33,825 | -0.10% | 4.1천 |
|---|
| 2026.03.25 | ₩33,818 | ₩33,872 | ₩33,791 | ₩33,872 | +0.16% | 1.7만 |
|---|
| 2026.03.24 | ₩33,831 | ₩33,831 | ₩33,805 | ₩33,811 | -0.06% | 1만 |
|---|
| 2026.03.23 | ₩33,778 | ₩33,818 | ₩33,771 | ₩33,811 | +0.10% | 6.1천 |
|---|
| 2026.03.20 | ₩33,845 | ₩33,858 | ₩33,724 | ₩33,724 | -0.36% | 2.7만 |
|---|
| 2026.03.19 | ₩33,858 | ₩33,872 | ₩33,831 | ₩33,831 | -0.08% | 2천 |
|---|
| 2026.03.18 | ₩33,925 | ₩33,925 | ₩33,872 | ₩33,878 | -0.14% | 2.3만 |
|---|
| 2026.03.17 | ₩33,846 | ₩33,898 | ₩33,846 | ₩33,898 | +0.15% | 2.7만 |
|---|
| 2026.03.16 | ₩33,831 | ₩33,872 | ₩33,831 | ₩33,858 | +0.08% | 1.1만 |
|---|
| 2026.03.13 | ₩33,925 | ₩33,939 | ₩33,918 | ₩33,918 | -0.02% | 6.7천 |
|---|
| 2026.03.12 | ₩33,992 | ₩33,992 | ₩33,939 | ₩33,952 | -0.12% | 7.5천 |
|---|
| 2026.03.11 | ₩34,046 | ₩34,046 | ₩33,999 | ₩34,005 | -0.12% | 6.9천 |
|---|
| 2026.03.10 | ₩34,044 | ₩34,046 | ₩34,032 | ₩34,032 | -0.04% | 6.4천 |
|---|
| 2026.03.09 | ₩34,113 | ₩34,113 | ₩34,067 | ₩34,092 | -0.06% | 1.1만 |
|---|
| 2026.03.06 | ₩34,046 | ₩34,086 | ₩34,046 | ₩34,079 | +0.10% | 9.3천 |
|---|
| 2026.03.05 | ₩34,086 | ₩34,099 | ₩34,072 | ₩34,072 | -0.04% | 1.2만 |
|---|
| 2026.03.04 | ₩34,099 | ₩34,126 | ₩34,099 | ₩34,123 | +0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩34,113 | ₩34,113 | ₩34,099 | ₩34,106 | -0.02% | 9.1천 |
|---|
| 2026.03.02 | ₩34,206 | ₩34,220 | ₩34,166 | ₩34,166 | -0.12% | 1.1만 |
|---|
| 2026.02.27 | ₩34,166 | ₩34,179 | ₩34,166 | ₩34,179 | +0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,126 | ₩34,179 | ₩34,126 | ₩34,179 | +0.16% | 4만 |
|---|
| 2026.02.25 | ₩34,126 | ₩34,166 | ₩34,126 | ₩34,153 | +0.08% | 3.3천 |
|---|
| 2026.02.24 | ₩34,153 | ₩34,153 | ₩34,129 | ₩34,153 | 0.00% | 6.4천 |
|---|
| 2026.02.23 | ₩34,126 | ₩34,153 | ₩34,126 | ₩34,150 | +0.07% | 9.1천 |
|---|
| 2026.02.20 | ₩34,113 | ₩34,126 | ₩34,099 | ₩34,113 | 0.00% | 6.5천 |
|---|
| 2026.02.19 | ₩34,106 | ₩34,119 | ₩34,106 | ₩34,119 | +0.04% | 8.9천 |
|---|
| 2026.02.18 | ₩34,113 | ₩34,139 | ₩34,099 | ₩34,126 | +0.04% | 2.1만 |
|---|
| 2026.02.17 | ₩34,139 | ₩34,153 | ₩34,126 | ₩34,139 | 0.00% | 1.7만 |
|---|
| 2026.02.13 | ₩34,046 | ₩34,113 | ₩34,046 | ₩34,099 | +0.16% | 4.6만 |
|---|
| 2026.02.12 | ₩34,139 | ₩34,179 | ₩34,113 | ₩34,179 | +0.12% | 1.3만 |
|---|
| 2026.02.11 | ₩34,153 | ₩34,153 | ₩34,139 | ₩34,146 | -0.02% | 3.3만 |
|---|
| 2026.02.10 | ₩34,126 | ₩34,139 | ₩34,126 | ₩34,133 | +0.02% | 3.6만 |
|---|
| 2026.02.09 | ₩34,099 | ₩34,126 | ₩34,099 | ₩34,113 | +0.04% | 2만 |
|---|
| 2026.02.06 | ₩34,099 | ₩34,099 | ₩34,086 | ₩34,086 | -0.04% | 9.2천 |
|---|
| 2026.02.05 | ₩34,046 | ₩34,072 | ₩34,032 | ₩34,059 | +0.04% | 3.1만 |
|---|
| 2026.02.04 | ₩34,046 | ₩34,046 | ₩34,019 | ₩34,032 | -0.04% | 1.5만 |
|---|
| 2026.02.03 | ₩34,059 | ₩34,059 | ₩34,032 | ₩34,046 | -0.04% | 2.8만 |
|---|
| 2026.02.02 | ₩34,046 | ₩34,099 | ₩34,046 | ₩34,072 | +0.08% | 12.2만 |
|---|
| 2026.01.30 | ₩34,059 | ₩34,059 | ₩34,019 | ₩34,059 | 0.00% | 2.4만 |
|---|
| 2026.01.29 | ₩34,032 | ₩34,046 | ₩33,997 | ₩34,046 | +0.04% | 2.5만 |
|---|
| 2026.01.28 | ₩34,017 | ₩34,032 | ₩33,992 | ₩34,019 | +0.00% | 7.7만 |
|---|
| 2026.01.27 | ₩34,019 | ₩34,019 | ₩33,996 | ₩34,005 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,032 | ₩34,032 | ₩34,005 | ₩34,005 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩33,979 | ₩33,992 | ₩33,965 | ₩33,979 | 0.00% | 2.2천 |
|---|
| 2026.01.22 | ₩33,965 | ₩33,992 | ₩33,965 | ₩33,992 | +0.08% | 8.8천 |
|---|
| 2026.01.21 | ₩33,930 | ₩33,959 | ₩33,930 | ₩33,952 | +0.06% | 1.8만 |
|---|
| 2026.01.20 | ₩33,992 | ₩34,005 | ₩33,971 | ₩33,972 | -0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩33,999 | ₩33,999 | ₩33,985 | ₩33,992 | -0.02% | 8.2천 |
|---|
| 2026.01.15 | ₩33,985 | ₩34,005 | ₩33,980 | ₩34,005 | +0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩34,005 | ₩34,005 | ₩33,973 | ₩33,992 | -0.04% | 1.9만 |
|---|
| 2026.01.13 | ₩33,979 | ₩33,992 | ₩33,969 | ₩33,972 | -0.02% | 4.7천 |
|---|
| 2026.01.12 | ₩33,985 | ₩33,999 | ₩33,979 | ₩33,992 | +0.02% | 6.3천 |
|---|
| 2026.01.09 | ₩33,952 | ₩33,965 | ₩33,952 | ₩33,961 | +0.03% | 5.4천 |
|---|
| 2026.01.08 | ₩33,965 | ₩33,979 | ₩33,965 | ₩33,965 | 0.00% | 5.2천 |
|---|
| 2026.01.07 | ₩33,939 | ₩33,952 | ₩33,939 | ₩33,952 | +0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩33,939 | ₩33,952 | ₩33,925 | ₩33,945 | +0.02% | 1.1만 |
|---|
| 2026.01.05 | ₩33,952 | ₩33,952 | ₩33,941 | ₩33,951 | -0.00% | 9.5천 |
|---|
| 2026.01.02 | ₩33,925 | ₩33,939 | ₩33,924 | ₩33,932 | +0.02% | 7.4천 |
|---|
| 2025.12.31 | ₩33,926 | ₩33,941 | ₩33,926 | ₩33,932 | +0.02% | 4.3천 |
|---|
| 2025.12.30 | ₩33,939 | ₩33,939 | ₩33,912 | ₩33,939 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩33,939 | ₩33,952 | ₩33,939 | ₩33,945 | +0.02% | 1.4만 |
|---|
| 2025.12.26 | ₩33,926 | ₩33,979 | ₩33,926 | ₩33,965 | +0.11% | 1.4만 |
|---|
| 2025.12.24 | ₩33,898 | ₩33,965 | ₩33,898 | ₩33,965 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩33,862 | ₩33,898 | ₩33,862 | ₩33,898 | +0.11% | 1.6만 |
|---|
| 2025.12.22 | ₩33,916 | ₩33,916 | ₩33,912 | ₩33,912 | -0.01% | 4.9천 |
|---|
| 2025.12.19 | ₩33,912 | ₩33,925 | ₩33,905 | ₩33,918 | +0.02% | 3.8만 |
|---|
| 2025.12.18 | ₩33,886 | ₩33,925 | ₩33,885 | ₩33,925 | +0.11% | 7.2천 |
|---|
| 2025.12.17 | ₩33,885 | ₩33,898 | ₩33,885 | ₩33,898 | +0.04% | 2.2만 |
|---|
| 2025.12.16 | ₩33,858 | ₩33,858 | ₩33,845 | ₩33,858 | 0.00% | 1.4만 |
|---|
| 2025.12.15 | ₩33,872 | ₩33,872 | ₩33,846 | ₩33,872 | 0.00% | 5.1천 |
|---|
| 2025.12.12 | ₩34,153 | ₩34,153 | ₩34,139 | ₩34,139 | -0.04% | 5.8천 |
|---|
| 2025.12.11 | ₩34,139 | ₩34,139 | ₩34,131 | ₩34,139 | 0.00% | 6천 |
|---|
| 2025.12.10 | ₩34,126 | ₩34,139 | ₩34,113 | ₩34,139 | +0.04% | 5.4천 |
|---|
| 2025.12.09 | ₩34,099 | ₩34,139 | ₩34,099 | ₩34,126 | +0.08% | 1.6만 |
|---|
| 2025.12.08 | ₩34,151 | ₩34,153 | ₩34,139 | ₩34,146 | -0.02% | 5.6천 |
|---|
| 2025.12.05 | ₩34,153 | ₩34,153 | ₩34,133 | ₩34,133 | -0.06% | 5.8천 |
|---|
| 2025.12.04 | ₩34,179 | ₩34,179 | ₩34,159 | ₩34,159 | -0.06% | 2.6천 |
|---|
| 2025.12.03 | ₩34,153 | ₩34,173 | ₩34,139 | ₩34,173 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩34,139 | ₩34,139 | ₩34,113 | ₩34,126 | -0.04% | 7.8천 |
|---|
| 2025.12.01 | ₩34,193 | ₩34,206 | ₩34,153 | ₩34,159 | -0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩34,193 | ₩34,193 | ₩34,173 | ₩34,173 | -0.06% | 200 |
|---|
| 2025.11.26 | ₩34,153 | ₩34,153 | ₩34,126 | ₩34,146 | -0.02% | 6.6천 |
|---|
| 2025.11.25 | ₩34,113 | ₩34,113 | ₩34,099 | ₩34,099 | -0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩34,113 | ₩34,113 | ₩34,099 | ₩34,099 | -0.04% | 1.2만 |
|---|
| 2025.11.21 | ₩34,046 | ₩34,059 | ₩34,032 | ₩34,055 | +0.03% | 2.5만 |
|---|
| 2025.11.20 | ₩34,032 | ₩34,032 | ₩34,019 | ₩34,032 | 0.00% | 3.4천 |
|---|
| 2025.11.19 | ₩34,005 | ₩34,019 | ₩33,979 | ₩34,005 | 0.00% | 11.1만 |
|---|
| 2025.11.18 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,988 | -0.01% | 7.5천 |
|---|
| 2025.11.17 | ₩34,005 | ₩34,005 | ₩33,992 | ₩33,992 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩34,005 | ₩34,005 | ₩33,965 | ₩33,965 | -0.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,991 | ₩33,992 | ₩33,955 | ₩33,955 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩34,113 | ₩34,113 | ₩34,059 | ₩34,072 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,086 | +0.04% | 2.9천 |
|---|
| 2025.11.10 | ₩34,099 | ₩34,113 | ₩34,099 | ₩34,113 | +0.04% | 4.3만 |
|---|
| 2025.11.07 | ₩34,032 | ₩34,086 | ₩34,032 | ₩34,059 | +0.08% | 1.9만 |
|---|
| 2025.11.06 | ₩34,019 | ₩34,019 | ₩34,005 | ₩34,012 | -0.02% | 7.7천 |
|---|
| 2025.11.05 | ₩34,046 | ₩34,046 | ₩34,019 | ₩34,032 | -0.04% | 7.2천 |
|---|
| 2025.11.04 | ₩34,005 | ₩34,032 | ₩34,005 | ₩34,026 | +0.06% | 6.7천 |
|---|
| 2025.11.03 | ₩34,067 | ₩34,086 | ₩33,992 | ₩33,992 | -0.22% | 4만 |
|---|
| 2025.10.31 | ₩34,076 | ₩34,086 | ₩34,066 | ₩34,066 | -0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩34,072 | ₩34,086 | ₩34,019 | ₩34,086 | +0.04% | 40.2만 |
|---|
| 2025.10.29 | ₩34,153 | ₩34,153 | ₩34,139 | ₩34,146 | -0.02% | 9.6천 |
|---|
| 2025.10.28 | ₩34,153 | ₩34,166 | ₩34,139 | ₩34,153 | 0.00% | 1.7만 |
|---|
| 2025.10.27 | ₩34,158 | ₩34,179 | ₩34,139 | ₩34,166 | +0.02% | 2.1만 |
|---|
| 2025.10.24 | ₩34,126 | ₩34,153 | ₩34,113 | ₩34,126 | 0.00% | 3.7만 |
|---|
| 2025.10.23 | ₩34,153 | ₩34,153 | ₩34,126 | ₩34,133 | -0.06% | 1.5만 |
|---|
| 2025.10.22 | ₩34,113 | ₩34,153 | ₩34,113 | ₩34,139 | +0.08% | 9.8천 |
|---|
| 2025.10.21 | ₩34,100 | ₩34,126 | ₩34,099 | ₩34,113 | +0.04% | 2.9만 |
|---|
| 2025.10.20 | ₩34,126 | ₩34,153 | ₩34,126 | ₩34,139 | +0.04% | 2만 |
|---|
| 2025.10.17 | ₩34,113 | ₩34,126 | ₩34,099 | ₩34,113 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩34,079 | ₩34,099 | ₩34,079 | ₩34,086 | +0.02% | 3.9천 |
|---|
| 2025.10.15 | ₩34,099 | ₩34,139 | ₩34,086 | ₩34,126 | +0.08% | 5.6만 |
|---|
| 2025.10.14 | ₩34,246 | ₩34,260 | ₩34,233 | ₩34,246 | 0.00% | 5.4천 |
|---|
| 2025.10.13 | ₩34,220 | ₩34,221 | ₩34,206 | ₩34,220 | 0.00% | 1.8천 |
|---|
| 2025.10.10 | ₩34,139 | ₩34,166 | ₩34,113 | ₩34,166 | +0.08% | 1.2만 |
|---|