시장 데이터를 불러오는 중
전체 종목
SMART Trend 25 ETF 과거 주가
SMART Trend 25 ETF · STRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMART Trend 25 ETF · STRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,085 | ₩37,273 | ₩37,085 | ₩37,273 | +0.51% | 3.3천 |
| 2026.10.08 | ₩36,985 | ₩36,985 | ₩36,797 | ₩36,843 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,576 | ₩36,805 | ₩36,576 | ₩36,805 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,877 | ₩37,078 | ₩36,877 | ₩36,930 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,650 | ₩36,750 | ₩36,636 | ₩36,718 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,469 | ₩36,636 | ₩36,207 | ₩36,550 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,591 | ₩36,047 | ₩35,591 | ₩36,045 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,678 | ₩35,678 | ₩35,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,501 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,334 | ₩35,444 | ₩35,334 | ₩35,444 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,497 | ₩35,497 | ₩35,182 | ₩35,407 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,537 | ₩35,645 | ₩35,484 | ₩35,645 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,155 | ₩35,363 | ₩35,155 | ₩35,352 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,243 | ₩35,289 | ₩35,068 | ₩35,217 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,752 | ₩35,752 | ₩35,685 | ₩35,709 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,725 | ₩35,832 | ₩35,541 | ₩35,720 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,323 | ₩35,444 | ₩35,323 | ₩35,444 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,059 | ₩35,226 | ₩35,059 | ₩35,226 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,042 | ₩35,109 | ₩34,573 | ₩34,673 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,693 | ₩34,908 | ₩34,693 | ₩34,859 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,948 | ₩35,068 | ₩34,653 | ₩34,761 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,517 | ₩35,624 | ₩35,444 | ₩35,474 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,867 | ₩35,055 | ₩34,867 | ₩34,882 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,524 | ₩35,618 | ₩35,453 | ₩35,549 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,631 | ₩35,685 | ₩35,582 | ₩35,582 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,122 | ₩35,236 | ₩35,122 | ₩35,142 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩34,960 | ₩35,055 | ₩34,908 | ₩34,992 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,506 | ₩34,814 | ₩34,506 | ₩34,769 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,666 | ₩34,666 | ₩34,506 | ₩34,532 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,055 | ₩35,095 | ₩34,968 | ₩35,086 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,417 | ₩35,631 | ₩35,122 | ₩35,150 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,490 | ₩35,623 | ₩35,484 | ₩35,623 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,055 | ₩35,363 | ₩35,055 | ₩35,338 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,283 | ₩35,283 | ₩35,169 | ₩35,169 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩34,961 | ₩35,055 | ₩34,934 | ₩34,991 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,444 | ₩35,591 | ₩35,350 | ₩35,539 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,616 | ₩35,616 | ₩35,169 | ₩35,169 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,511 | ₩35,819 | ₩35,511 | ₩35,564 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,221 | ₩36,221 | ₩36,006 | ₩36,154 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,938 | ₩36,938 | ₩36,609 | ₩36,761 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,583 | ₩36,663 | ₩36,542 | ₩36,651 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,248 | ₩36,654 | ₩36,248 | ₩36,521 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,194 | ₩36,248 | ₩36,093 | ₩36,118 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,832 | ₩35,846 | ₩35,604 | ₩35,615 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,591 | ₩35,859 | ₩35,591 | ₩35,758 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,229 | ₩35,738 | ₩35,229 | ₩35,406 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,449 | ₩36,449 | ₩35,399 | ₩35,399 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩36,971 | ₩36,971 | ₩36,256 | ₩36,256 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩36,033 | ₩36,650 | ₩35,899 | ₩36,541 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,721 | ₩35,578 | ₩34,586 | ₩35,476 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,806 | ₩35,082 | ₩34,806 | ₩34,914 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,090 | ₩34,385 | ₩34,050 | ₩34,369 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,845 | ₩33,845 | ₩33,070 | ₩33,070 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,755 | ₩34,291 | ₩32,844 | ₩34,181 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩35,015 | ₩35,015 | ₩34,546 | ₩34,934 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,430 | ₩35,604 | ₩35,056 | ₩35,143 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,040 | ₩36,147 | ₩35,685 | ₩35,748 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,154 | ₩36,315 | ₩36,134 | ₩36,202 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,671 | ₩36,837 | ₩35,604 | ₩36,047 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,591 | ₩35,591 | ₩35,019 | ₩35,019 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,747 | ₩35,377 | ₩34,465 | ₩34,946 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,511 | ₩35,832 | ₩35,062 | ₩35,172 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,839 | ₩36,270 | ₩35,571 | ₩36,270 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,650 | ₩36,703 | ₩36,542 | ₩36,659 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,254 | ₩36,301 | ₩35,820 | ₩35,925 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,944 | ₩36,964 | ₩36,784 | ₩36,920 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,454 | ₩37,467 | ₩37,188 | ₩37,188 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,194 | ₩36,361 | ₩36,194 | ₩36,361 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,529 | ₩36,529 | ₩35,645 | ₩36,174 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,226 | ₩37,452 | ₩37,065 | ₩37,085 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,119 | ₩37,668 | ₩36,093 | ₩36,347 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,782 | ₩37,835 | ₩37,306 | ₩37,401 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩37,988 | ₩38,526 | ₩37,988 | ₩38,465 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,918 | ₩37,641 | ₩36,875 | ₩37,641 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,167 | ₩36,596 | ₩36,167 | ₩36,431 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,534 | ₩37,601 | ₩36,971 | ₩37,259 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,897 | ₩37,320 | ₩36,636 | ₩36,971 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,931 | ₩37,373 | ₩36,864 | ₩37,115 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,298 | ₩38,370 | ₩37,983 | ₩38,370 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,862 | ₩38,184 | ₩37,856 | ₩38,170 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,829 | ₩38,150 | ₩37,432 | ₩37,432 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,258 | ₩38,258 | ₩37,601 | ₩37,601 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,124 | ₩38,191 | ₩37,949 | ₩37,963 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,623 | ₩36,971 | ₩36,422 | ₩36,838 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,363 | ₩36,400 | ₩35,363 | ₩36,400 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,047 | ₩36,248 | ₩35,146 | ₩35,146 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,239 | ₩37,239 | ₩34,546 | ₩36,095 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,804 | ₩36,985 | ₩36,611 | ₩36,611 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,521 | ₩37,521 | ₩36,408 | ₩36,475 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,735 | ₩38,532 | ₩37,561 | ₩38,393 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩38,968 | ₩38,968 | ₩38,298 | ₩38,603 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,485 | ₩38,633 | ₩38,485 | ₩38,548 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,320 | ₩38,090 | ₩37,320 | ₩37,888 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,668 | ₩37,668 | ₩36,985 | ₩37,352 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,623 | ₩36,918 | ₩36,623 | ₩36,809 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,274 | ₩36,561 | ₩36,261 | ₩36,561 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,663 | ₩36,696 | ₩36,408 | ₩36,522 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,537 | ₩35,738 | ₩35,457 | ₩35,501 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,814 | ₩35,256 | ₩34,814 | ₩35,220 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,211 | ₩34,599 | ₩34,171 | ₩34,479 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,795 | ₩34,278 | ₩33,413 | ₩33,995 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,037 | ₩34,224 | ₩34,010 | ₩34,203 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩35,028 | ₩35,269 | ₩35,028 | ₩35,079 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,953 | ₩36,087 | ₩35,946 | ₩35,978 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,269 | ₩36,060 | ₩35,269 | ₩36,053 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩35,015 | ₩35,216 | ₩34,331 | ₩35,206 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,444 | ₩35,832 | ₩35,397 | ₩35,515 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,867 | ₩35,042 | ₩34,774 | ₩35,042 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,894 | ₩34,894 | ₩33,970 | ₩34,124 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,358 | ₩34,862 | ₩34,130 | ₩34,862 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,313 | ₩33,608 | ₩33,313 | ₩33,554 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,938 | ₩32,938 | ₩32,629 | ₩32,813 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,951 | ₩32,951 | ₩32,777 | ₩32,808 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,919 | ₩32,650 | ₩31,919 | ₩32,650 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,209 | ₩31,370 | ₩31,035 | ₩31,263 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,142 | ₩31,161 | ₩30,901 | ₩31,161 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,933 | ₩31,933 | ₩31,598 | ₩31,710 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,732 | ₩31,886 | ₩31,732 | ₩31,824 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,732 | ₩31,892 | ₩31,524 | ₩31,745 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,303 | ₩31,490 | ₩31,249 | ₩31,490 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,397 | ₩31,397 | ₩31,075 | ₩31,075 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,464 | ₩31,571 | ₩31,450 | ₩31,563 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,276 | ₩31,450 | ₩31,276 | ₩31,426 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,904 | ₩30,904 | ₩30,760 | ₩30,794 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,874 | ₩30,936 | ₩30,807 | ₩30,936 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩31,001 | ₩31,129 | ₩30,928 | ₩31,121 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,338 | ₩30,731 | ₩30,338 | ₩30,731 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,606 | ₩30,606 | ₩30,510 | ₩30,510 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,177 | ₩30,459 | ₩30,164 | ₩30,444 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,923 | ₩30,191 | ₩29,923 | ₩30,098 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,234 | ₩28,710 | ₩28,221 | ₩28,710 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,542 | ₩28,663 | ₩28,475 | ₩28,561 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,449 | ₩28,449 | ₩28,315 | ₩28,447 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,569 | ₩28,670 | ₩28,435 | ₩28,435 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,377 | ₩27,643 | ₩27,377 | ₩27,643 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,774 | ₩26,774 | ₩26,412 | ₩26,586 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,611 | ₩27,765 | ₩27,390 | ₩27,438 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,075 | ₩28,154 | ₩27,537 | ₩27,537 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,958 | ₩28,958 | ₩28,730 | ₩28,765 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,382 | ₩28,664 | ₩28,382 | ₩28,664 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,904 | ₩28,904 | ₩28,367 | ₩28,367 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,703 | ₩28,703 | ₩28,033 | ₩28,047 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,341 | ₩28,908 | ₩28,341 | ₩28,908 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,199 | ₩29,199 | ₩28,690 | ₩28,690 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩29,002 | ₩29,082 | ₩29,002 | ₩29,082 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,078 | ₩29,078 | ₩28,879 | ₩28,879 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,743 | ₩28,743 | ₩28,395 | ₩28,408 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,382 | ₩28,609 | ₩28,288 | ₩28,422 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,286 | ₩29,286 | ₩29,207 | ₩29,207 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,167 | ₩29,681 | ₩29,167 | ₩29,229 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,604 | ₩28,824 | ₩27,604 | ₩28,822 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,207 | ₩28,502 | ₩28,013 | ₩28,013 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,346 | ₩29,400 | ₩28,583 | ₩28,898 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,588 | ₩29,722 | ₩29,521 | ₩29,606 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,561 | ₩29,561 | ₩28,985 | ₩29,381 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,365 | ₩30,428 | ₩30,338 | ₩30,428 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,432 | ₩30,890 | ₩30,432 | ₩30,890 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩30,968 | ₩31,249 | ₩30,968 | ₩31,126 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,372 | ₩30,767 | ₩30,372 | ₩30,673 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,727 | ₩30,727 | ₩30,239 | ₩30,239 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,378 | ₩30,633 | ₩30,378 | ₩30,622 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,291 | ₩30,298 | ₩30,150 | ₩30,272 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,619 | ₩30,619 | ₩30,432 | ₩30,448 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩29,990 | ₩30,179 | ₩29,990 | ₩30,148 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,708 | ₩30,418 | ₩29,708 | ₩30,204 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,660 | ₩30,660 | ₩30,097 | ₩30,097 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,209 | ₩31,209 | ₩30,573 | ₩30,778 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,539 | ₩30,539 | ₩30,311 | ₩30,311 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,351 | ₩30,972 | ₩30,351 | ₩30,794 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,070 | ₩30,512 | ₩30,070 | ₩30,485 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,454 | ₩29,588 | ₩29,092 | ₩29,360 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,124 | ₩30,129 | ₩29,976 | ₩29,976 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,691 | ₩31,691 | ₩30,526 | ₩30,802 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,673 | ₩31,075 | ₩30,673 | ₩31,035 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,102 | ₩31,182 | ₩30,619 | ₩30,633 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,557 | ₩31,651 | ₩30,928 | ₩31,437 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,410 | ₩31,464 | ₩31,296 | ₩31,370 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,236 | ₩31,437 | ₩31,236 | ₩31,437 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,143 | ₩31,198 | ₩31,035 | ₩31,039 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,155 | ₩31,155 | ₩30,941 | ₩31,008 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,289 | ₩31,289 | ₩31,158 | ₩31,196 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,780 | ₩31,176 | ₩30,780 | ₩30,941 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,526 | ₩30,660 | ₩30,405 | ₩30,405 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,076 | ₩31,076 | ₩30,928 | ₩30,960 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,035 | ₩31,035 | ₩30,847 | ₩30,847 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,740 | ₩30,740 | ₩30,459 | ₩30,686 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,941 | ₩30,995 | ₩30,905 | ₩30,995 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,727 | ₩30,954 | ₩30,727 | ₩30,941 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,767 | ₩30,794 | ₩30,767 | ₩30,794 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,579 | ₩30,593 | ₩30,499 | ₩30,593 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,713 | ₩30,887 | ₩30,646 | ₩30,740 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,552 | ₩30,732 | ₩30,378 | ₩30,732 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,258 | ₩30,338 | ₩30,165 | ₩30,183 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,664 | ₩29,896 | ₩29,628 | ₩29,844 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,637 | ₩29,661 | ₩29,480 | ₩29,480 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,815 | ₩29,896 | ₩29,774 | ₩29,774 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,775 | ₩29,923 | ₩29,688 | ₩29,860 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,231 | ₩30,231 | ₩30,171 | ₩30,197 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,124 | ₩30,271 | ₩30,124 | ₩30,271 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,923 | ₩30,137 | ₩29,909 | ₩30,118 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩30,003 | ₩30,070 | ₩29,896 | ₩30,070 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩29,011 | ₩29,668 | ₩29,011 | ₩29,631 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,864 | ₩29,119 | ₩28,864 | ₩28,944 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,891 | ₩28,891 | ₩28,288 | ₩28,288 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩29,011 | ₩29,011 | ₩29,005 | ₩29,005 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,117 | ₩29,199 | ₩28,971 | ₩28,985 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,159 | ₩29,208 | ₩28,971 | ₩28,998 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,722 | ₩29,963 | ₩29,695 | ₩29,963 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,695 | ₩30,191 | ₩29,635 | ₩30,051 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,521 | ₩29,815 | ₩29,521 | ₩29,703 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,588 | ₩29,588 | ₩29,387 | ₩29,474 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,601 | ₩29,601 | ₩29,427 | ₩29,484 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,212 | ₩29,427 | ₩29,186 | ₩29,322 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩29,025 | ₩29,257 | ₩29,025 | ₩29,229 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,251 | ₩29,251 | ₩28,931 | ₩28,987 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩28,985 | ₩28,985 | ₩28,828 | ₩28,828 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩28,985 | ₩29,092 | ₩28,985 | ₩29,086 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,639 | ₩28,891 | ₩28,639 | ₩28,832 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩27,980 | ₩28,274 | ₩27,859 | ₩28,270 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,497 | ₩28,013 | ₩27,497 | ₩28,013 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,573 | ₩27,042 | ₩26,331 | ₩26,854 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,194 | ₩28,194 | ₩26,523 | ₩26,523 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,637 | ₩27,637 | ₩27,269 | ₩27,512 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,162 | ₩27,174 | ₩27,001 | ₩27,174 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,073 | ₩28,073 | ₩27,336 | ₩27,434 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,917 | ₩28,194 | ₩27,752 | ₩27,856 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,743 | ₩28,743 | ₩27,966 | ₩28,027 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩29,025 | ₩29,105 | ₩29,025 | ₩29,100 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩28,971 | ₩28,971 | ₩28,757 | ₩28,952 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,105 | ₩29,172 | ₩29,096 | ₩29,117 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,181 | ₩28,205 | ₩27,587 | ₩28,205 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,825 | ₩28,918 | ₩28,301 | ₩28,376 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,864 | ₩29,065 | ₩28,757 | ₩29,045 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,038 | ₩29,052 | ₩28,658 | ₩28,658 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,360 | ₩29,400 | ₩29,145 | ₩29,346 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,510 | ₩29,668 | ₩29,491 | ₩29,491 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,574 | ₩29,722 | ₩29,396 | ₩29,396 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,085 | ₩30,150 | ₩29,882 | ₩30,067 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩30,003 | ₩30,012 | ₩29,963 | ₩30,011 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩29,976 | ₩30,039 | ₩29,940 | ₩30,039 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,695 | ₩29,695 | ₩29,601 | ₩29,609 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,266 | ₩29,475 | ₩29,261 | ₩29,475 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,186 | ₩29,186 | ₩28,730 | ₩28,997 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,480 | ₩29,534 | ₩29,480 | ₩29,511 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,748 | ₩29,802 | ₩29,743 | ₩29,743 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,078 | ₩29,253 | ₩28,944 | ₩29,239 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,748 | ₩29,842 | ₩29,294 | ₩29,294 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,519 | ₩29,695 | ₩29,314 | ₩29,431 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,186 | ₩29,387 | ₩29,117 | ₩29,117 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,360 | ₩29,360 | ₩29,293 | ₩29,336 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,923 | ₩29,923 | ₩28,839 | ₩28,839 | -3.62% | 3.6천 |
|---|