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 | ₩37,121 | ₩37,309 | ₩37,121 | ₩37,309 | +0.51% | 3.3천 |
| 2026.10.08 | ₩37,020 | ₩37,020 | ₩36,832 | ₩36,878 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,611 | ₩36,840 | ₩36,611 | ₩36,840 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,913 | ₩37,114 | ₩36,913 | ₩36,965 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,685 | ₩36,785 | ₩36,671 | ₩36,753 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,504 | ₩36,671 | ₩36,242 | ₩36,586 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,625 | ₩36,081 | ₩35,625 | ₩36,080 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,712 | ₩35,712 | ₩35,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,535 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,368 | ₩35,478 | ₩35,368 | ₩35,478 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,531 | ₩35,531 | ₩35,216 | ₩35,441 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,572 | ₩35,679 | ₩35,518 | ₩35,679 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,189 | ₩35,397 | ₩35,189 | ₩35,386 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,276 | ₩35,323 | ₩35,102 | ₩35,251 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,786 | ₩35,786 | ₩35,719 | ₩35,743 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,759 | ₩35,867 | ₩35,576 | ₩35,754 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,357 | ₩35,478 | ₩35,357 | ₩35,478 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,093 | ₩35,260 | ₩35,093 | ₩35,260 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,075 | ₩35,142 | ₩34,606 | ₩34,706 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,727 | ₩34,941 | ₩34,727 | ₩34,893 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,981 | ₩35,102 | ₩34,686 | ₩34,795 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,551 | ₩35,659 | ₩35,478 | ₩35,508 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,901 | ₩35,089 | ₩34,901 | ₩34,916 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,558 | ₩35,652 | ₩35,487 | ₩35,584 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,665 | ₩35,719 | ₩35,616 | ₩35,616 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,156 | ₩35,270 | ₩35,156 | ₩35,176 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩34,993 | ₩35,089 | ₩34,941 | ₩35,026 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,539 | ₩34,847 | ₩34,539 | ₩34,803 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,700 | ₩34,700 | ₩34,539 | ₩34,566 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,089 | ₩35,129 | ₩35,001 | ₩35,120 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,451 | ₩35,665 | ₩35,156 | ₩35,184 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,525 | ₩35,657 | ₩35,518 | ₩35,657 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,089 | ₩35,397 | ₩35,089 | ₩35,372 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,317 | ₩35,317 | ₩35,203 | ₩35,203 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩34,995 | ₩35,089 | ₩34,968 | ₩35,024 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,478 | ₩35,625 | ₩35,384 | ₩35,573 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,651 | ₩35,651 | ₩35,203 | ₩35,203 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,545 | ₩35,853 | ₩35,545 | ₩35,598 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,256 | ₩36,256 | ₩36,041 | ₩36,189 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,973 | ₩36,973 | ₩36,645 | ₩36,796 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,618 | ₩36,698 | ₩36,578 | ₩36,686 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,282 | ₩36,689 | ₩36,282 | ₩36,556 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,229 | ₩36,282 | ₩36,128 | ₩36,152 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,867 | ₩35,880 | ₩35,639 | ₩35,649 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,625 | ₩35,893 | ₩35,625 | ₩35,793 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,263 | ₩35,773 | ₩35,263 | ₩35,440 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,484 | ₩36,484 | ₩35,433 | ₩35,433 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩37,007 | ₩37,007 | ₩36,290 | ₩36,290 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩36,068 | ₩36,685 | ₩35,934 | ₩36,576 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,755 | ₩35,612 | ₩34,619 | ₩35,510 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,839 | ₩35,115 | ₩34,839 | ₩34,948 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,123 | ₩34,418 | ₩34,083 | ₩34,402 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,877 | ₩33,877 | ₩33,102 | ₩33,102 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,788 | ₩34,324 | ₩32,876 | ₩34,214 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩35,048 | ₩35,048 | ₩34,579 | ₩34,968 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,464 | ₩35,639 | ₩35,090 | ₩35,177 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,075 | ₩36,182 | ₩35,719 | ₩35,782 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,189 | ₩36,350 | ₩36,168 | ₩36,237 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,706 | ₩36,873 | ₩35,639 | ₩36,081 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,625 | ₩35,625 | ₩35,052 | ₩35,052 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,780 | ₩35,411 | ₩34,498 | ₩34,980 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,545 | ₩35,867 | ₩35,095 | ₩35,205 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,873 | ₩36,305 | ₩35,605 | ₩36,305 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,685 | ₩36,738 | ₩36,578 | ₩36,694 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,289 | ₩36,336 | ₩35,855 | ₩35,959 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,980 | ₩37,000 | ₩36,819 | ₩36,956 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,490 | ₩37,503 | ₩37,224 | ₩37,224 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,229 | ₩36,396 | ₩36,229 | ₩36,396 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,564 | ₩36,564 | ₩35,679 | ₩36,209 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,262 | ₩37,488 | ₩37,101 | ₩37,121 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,154 | ₩37,704 | ₩36,128 | ₩36,382 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,818 | ₩37,872 | ₩37,342 | ₩37,437 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩38,025 | ₩38,563 | ₩38,025 | ₩38,502 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,953 | ₩37,677 | ₩36,910 | ₩37,677 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,202 | ₩36,631 | ₩36,202 | ₩36,466 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,570 | ₩37,637 | ₩37,007 | ₩37,295 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,933 | ₩37,355 | ₩36,671 | ₩37,007 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,967 | ₩37,409 | ₩36,899 | ₩37,150 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,335 | ₩38,407 | ₩38,019 | ₩38,407 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,899 | ₩38,221 | ₩37,892 | ₩38,207 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,865 | ₩38,187 | ₩37,468 | ₩37,468 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,294 | ₩38,294 | ₩37,637 | ₩37,637 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,160 | ₩38,227 | ₩37,986 | ₩37,999 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,658 | ₩37,007 | ₩36,457 | ₩36,874 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,397 | ₩36,435 | ₩35,397 | ₩36,435 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,081 | ₩36,282 | ₩35,180 | ₩35,180 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,275 | ₩37,275 | ₩34,579 | ₩36,130 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,839 | ₩37,020 | ₩36,646 | ₩36,646 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,557 | ₩37,557 | ₩36,443 | ₩36,510 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,771 | ₩38,569 | ₩37,597 | ₩38,430 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩39,005 | ₩39,005 | ₩38,335 | ₩38,640 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,522 | ₩38,670 | ₩38,522 | ₩38,585 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,355 | ₩38,127 | ₩37,355 | ₩37,924 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,704 | ₩37,704 | ₩37,020 | ₩37,388 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,658 | ₩36,953 | ₩36,658 | ₩36,844 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,309 | ₩36,596 | ₩36,296 | ₩36,596 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,698 | ₩36,732 | ₩36,443 | ₩36,557 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,572 | ₩35,773 | ₩35,491 | ₩35,535 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,847 | ₩35,290 | ₩34,847 | ₩35,254 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,244 | ₩34,633 | ₩34,203 | ₩34,512 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,828 | ₩34,311 | ₩33,446 | ₩34,028 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,069 | ₩34,257 | ₩34,042 | ₩34,236 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩35,062 | ₩35,303 | ₩35,062 | ₩35,113 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,987 | ₩36,121 | ₩35,981 | ₩36,013 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,303 | ₩36,095 | ₩35,303 | ₩36,088 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩35,048 | ₩35,250 | ₩34,364 | ₩35,240 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,478 | ₩35,867 | ₩35,431 | ₩35,549 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,901 | ₩35,075 | ₩34,807 | ₩35,075 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,928 | ₩34,928 | ₩34,002 | ₩34,156 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,391 | ₩34,896 | ₩34,163 | ₩34,896 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,345 | ₩33,640 | ₩33,345 | ₩33,586 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,969 | ₩32,969 | ₩32,661 | ₩32,845 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,983 | ₩32,983 | ₩32,808 | ₩32,839 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,950 | ₩32,681 | ₩31,950 | ₩32,681 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,239 | ₩31,400 | ₩31,065 | ₩31,293 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,172 | ₩31,191 | ₩30,931 | ₩31,191 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,963 | ₩31,963 | ₩31,628 | ₩31,741 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,762 | ₩31,916 | ₩31,762 | ₩31,855 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,762 | ₩31,923 | ₩31,554 | ₩31,776 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,333 | ₩31,521 | ₩31,279 | ₩31,521 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,427 | ₩31,427 | ₩31,105 | ₩31,105 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,494 | ₩31,601 | ₩31,481 | ₩31,593 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,306 | ₩31,481 | ₩31,306 | ₩31,456 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,933 | ₩30,933 | ₩30,790 | ₩30,823 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,904 | ₩30,965 | ₩30,837 | ₩30,965 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩31,031 | ₩31,159 | ₩30,957 | ₩31,151 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,367 | ₩30,760 | ₩30,367 | ₩30,760 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,636 | ₩30,636 | ₩30,539 | ₩30,539 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,206 | ₩30,488 | ₩30,193 | ₩30,473 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,951 | ₩30,220 | ₩29,951 | ₩30,127 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,261 | ₩28,738 | ₩28,248 | ₩28,738 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,570 | ₩28,691 | ₩28,503 | ₩28,589 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,476 | ₩28,476 | ₩28,342 | ₩28,475 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,597 | ₩28,697 | ₩28,463 | ₩28,463 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,403 | ₩27,670 | ₩27,403 | ₩27,670 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,799 | ₩26,799 | ₩26,437 | ₩26,612 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,638 | ₩27,792 | ₩27,416 | ₩27,465 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,102 | ₩28,181 | ₩27,564 | ₩27,564 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,986 | ₩28,986 | ₩28,758 | ₩28,793 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,409 | ₩28,692 | ₩28,409 | ₩28,692 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,932 | ₩28,932 | ₩28,394 | ₩28,394 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,731 | ₩28,731 | ₩28,060 | ₩28,074 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,369 | ₩28,936 | ₩28,369 | ₩28,936 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,227 | ₩29,227 | ₩28,717 | ₩28,717 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩29,030 | ₩29,110 | ₩29,030 | ₩29,110 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,106 | ₩29,106 | ₩28,907 | ₩28,907 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,771 | ₩28,771 | ₩28,422 | ₩28,436 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,409 | ₩28,637 | ₩28,315 | ₩28,449 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,314 | ₩29,314 | ₩29,235 | ₩29,235 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,195 | ₩29,710 | ₩29,195 | ₩29,257 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,631 | ₩28,852 | ₩27,631 | ₩28,850 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,235 | ₩28,530 | ₩28,040 | ₩28,040 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,375 | ₩29,428 | ₩28,610 | ₩28,925 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,616 | ₩29,750 | ₩29,549 | ₩29,635 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,589 | ₩29,589 | ₩29,013 | ₩29,410 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,394 | ₩30,457 | ₩30,367 | ₩30,457 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,649 | ₩30,649 | ₩30,649 | ₩30,649 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,461 | ₩30,920 | ₩30,461 | ₩30,920 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩30,998 | ₩31,279 | ₩30,998 | ₩31,156 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,401 | ₩30,796 | ₩30,401 | ₩30,703 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,756 | ₩30,756 | ₩30,268 | ₩30,268 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,407 | ₩30,662 | ₩30,407 | ₩30,652 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,320 | ₩30,327 | ₩30,179 | ₩30,302 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,649 | ₩30,649 | ₩30,461 | ₩30,477 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩30,019 | ₩30,208 | ₩30,019 | ₩30,177 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,737 | ₩30,448 | ₩29,737 | ₩30,233 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,689 | ₩30,689 | ₩30,126 | ₩30,126 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,239 | ₩31,239 | ₩30,602 | ₩30,807 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,568 | ₩30,568 | ₩30,340 | ₩30,340 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,381 | ₩31,002 | ₩30,381 | ₩30,823 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,099 | ₩30,542 | ₩30,099 | ₩30,515 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,482 | ₩29,616 | ₩29,120 | ₩29,388 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,153 | ₩30,158 | ₩30,005 | ₩30,005 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,722 | ₩31,722 | ₩30,555 | ₩30,831 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,703 | ₩31,105 | ₩30,703 | ₩31,065 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,132 | ₩31,212 | ₩30,649 | ₩30,662 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,588 | ₩31,682 | ₩30,957 | ₩31,467 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,440 | ₩31,494 | ₩31,326 | ₩31,400 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,266 | ₩31,467 | ₩31,266 | ₩31,467 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,173 | ₩31,228 | ₩31,065 | ₩31,069 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,185 | ₩31,185 | ₩30,971 | ₩31,038 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,320 | ₩31,320 | ₩31,188 | ₩31,226 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,810 | ₩31,206 | ₩30,810 | ₩30,971 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,555 | ₩30,689 | ₩30,434 | ₩30,434 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,106 | ₩31,106 | ₩30,957 | ₩30,990 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,065 | ₩31,065 | ₩30,877 | ₩30,877 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,770 | ₩30,770 | ₩30,488 | ₩30,716 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,971 | ₩31,024 | ₩30,935 | ₩31,024 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,756 | ₩30,984 | ₩30,756 | ₩30,971 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,796 | ₩30,823 | ₩30,796 | ₩30,823 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,609 | ₩30,622 | ₩30,528 | ₩30,622 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,743 | ₩30,917 | ₩30,676 | ₩30,770 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,582 | ₩30,762 | ₩30,407 | ₩30,762 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,287 | ₩30,367 | ₩30,194 | ₩30,212 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,693 | ₩29,925 | ₩29,656 | ₩29,872 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,666 | ₩29,690 | ₩29,509 | ₩29,509 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,844 | ₩29,925 | ₩29,803 | ₩29,803 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,804 | ₩29,951 | ₩29,717 | ₩29,888 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,260 | ₩30,260 | ₩30,200 | ₩30,226 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,153 | ₩30,300 | ₩30,153 | ₩30,300 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,951 | ₩30,166 | ₩29,938 | ₩30,147 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩30,032 | ₩30,099 | ₩29,925 | ₩30,099 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩29,039 | ₩29,697 | ₩29,039 | ₩29,659 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,892 | ₩29,147 | ₩28,892 | ₩28,972 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,919 | ₩28,919 | ₩28,315 | ₩28,315 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩29,039 | ₩29,039 | ₩29,033 | ₩29,033 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,145 | ₩29,227 | ₩28,999 | ₩29,013 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,187 | ₩29,237 | ₩28,999 | ₩29,026 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,750 | ₩29,992 | ₩29,723 | ₩29,992 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,723 | ₩30,220 | ₩29,663 | ₩30,080 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,549 | ₩29,844 | ₩29,549 | ₩29,731 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,616 | ₩29,616 | ₩29,415 | ₩29,502 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,630 | ₩29,630 | ₩29,455 | ₩29,513 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,241 | ₩29,455 | ₩29,214 | ₩29,351 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩29,053 | ₩29,285 | ₩29,053 | ₩29,257 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,279 | ₩29,279 | ₩28,959 | ₩29,015 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩29,013 | ₩29,013 | ₩28,856 | ₩28,856 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩29,013 | ₩29,120 | ₩29,013 | ₩29,114 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,666 | ₩28,919 | ₩28,666 | ₩28,860 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩28,007 | ₩28,302 | ₩27,886 | ₩28,298 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,524 | ₩28,040 | ₩27,524 | ₩28,040 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,598 | ₩27,068 | ₩26,357 | ₩26,880 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,221 | ₩28,221 | ₩26,549 | ₩26,549 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,663 | ₩27,663 | ₩27,296 | ₩27,538 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,188 | ₩27,200 | ₩27,027 | ₩27,200 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,100 | ₩28,100 | ₩27,363 | ₩27,461 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,944 | ₩28,221 | ₩27,779 | ₩27,883 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,771 | ₩28,771 | ₩27,993 | ₩28,053 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩29,053 | ₩29,133 | ₩29,053 | ₩29,128 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩28,999 | ₩28,999 | ₩28,785 | ₩28,980 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,133 | ₩29,200 | ₩29,124 | ₩29,145 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,208 | ₩28,232 | ₩27,614 | ₩28,232 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,853 | ₩28,945 | ₩28,328 | ₩28,404 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,892 | ₩29,093 | ₩28,785 | ₩29,073 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,066 | ₩29,080 | ₩28,685 | ₩28,685 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,388 | ₩29,428 | ₩29,173 | ₩29,375 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,538 | ₩29,697 | ₩29,520 | ₩29,520 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,603 | ₩29,750 | ₩29,424 | ₩29,424 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,114 | ₩30,179 | ₩29,911 | ₩30,096 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩30,032 | ₩30,041 | ₩29,992 | ₩30,040 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩30,005 | ₩30,068 | ₩29,969 | ₩30,068 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,723 | ₩29,723 | ₩29,630 | ₩29,638 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,294 | ₩29,503 | ₩29,289 | ₩29,503 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,214 | ₩29,214 | ₩28,758 | ₩29,025 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,509 | ₩29,562 | ₩29,509 | ₩29,540 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,777 | ₩29,831 | ₩29,772 | ₩29,772 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,106 | ₩29,281 | ₩28,972 | ₩29,267 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,777 | ₩29,871 | ₩29,322 | ₩29,322 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,548 | ₩29,723 | ₩29,342 | ₩29,459 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,214 | ₩29,415 | ₩29,145 | ₩29,145 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,388 | ₩29,388 | ₩29,321 | ₩29,364 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,951 | ₩29,951 | ₩28,866 | ₩28,866 | -3.62% | 3.6천 |
|---|