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 | ₩37,115 | ₩37,303 | ₩37,115 | ₩37,303 | +0.51% | 3.3천 |
| 2026.10.08 | ₩37,014 | ₩37,014 | ₩36,827 | ₩36,872 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,605 | ₩36,835 | ₩36,605 | ₩36,835 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,907 | ₩37,108 | ₩36,907 | ₩36,959 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,679 | ₩36,780 | ₩36,666 | ₩36,747 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,498 | ₩36,666 | ₩36,237 | ₩36,580 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,620 | ₩36,076 | ₩35,620 | ₩36,074 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,707 | ₩35,707 | ₩35,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,530 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,362 | ₩35,472 | ₩35,362 | ₩35,472 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,526 | ₩35,526 | ₩35,211 | ₩35,436 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,566 | ₩35,673 | ₩35,512 | ₩35,673 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,184 | ₩35,392 | ₩35,184 | ₩35,381 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,271 | ₩35,318 | ₩35,097 | ₩35,245 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,781 | ₩35,781 | ₩35,713 | ₩35,738 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,754 | ₩35,861 | ₩35,570 | ₩35,748 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,351 | ₩35,472 | ₩35,351 | ₩35,472 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,087 | ₩35,255 | ₩35,087 | ₩35,255 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,070 | ₩35,137 | ₩34,600 | ₩34,701 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,721 | ₩34,936 | ₩34,721 | ₩34,887 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,976 | ₩35,097 | ₩34,681 | ₩34,789 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,546 | ₩35,653 | ₩35,472 | ₩35,503 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,895 | ₩35,083 | ₩34,895 | ₩34,910 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,553 | ₩35,646 | ₩35,481 | ₩35,578 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,660 | ₩35,713 | ₩35,610 | ₩35,610 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,150 | ₩35,264 | ₩35,150 | ₩35,170 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩34,988 | ₩35,083 | ₩34,936 | ₩35,020 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,533 | ₩34,842 | ₩34,533 | ₩34,798 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,694 | ₩34,694 | ₩34,533 | ₩34,560 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,083 | ₩35,123 | ₩34,996 | ₩35,114 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,445 | ₩35,660 | ₩35,150 | ₩35,178 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,519 | ₩35,652 | ₩35,512 | ₩35,652 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,083 | ₩35,392 | ₩35,083 | ₩35,366 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,311 | ₩35,311 | ₩35,197 | ₩35,197 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩34,989 | ₩35,083 | ₩34,962 | ₩35,019 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,472 | ₩35,620 | ₩35,378 | ₩35,567 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,645 | ₩35,645 | ₩35,197 | ₩35,197 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,539 | ₩35,848 | ₩35,539 | ₩35,593 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,250 | ₩36,250 | ₩36,035 | ₩36,183 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,967 | ₩36,967 | ₩36,639 | ₩36,790 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,612 | ₩36,692 | ₩36,572 | ₩36,680 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,277 | ₩36,683 | ₩36,277 | ₩36,550 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,223 | ₩36,277 | ₩36,123 | ₩36,147 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,861 | ₩35,874 | ₩35,633 | ₩35,644 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,620 | ₩35,888 | ₩35,620 | ₩35,787 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,258 | ₩35,767 | ₩35,258 | ₩35,435 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,478 | ₩36,478 | ₩35,428 | ₩35,428 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩37,001 | ₩37,001 | ₩36,285 | ₩36,285 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩36,062 | ₩36,679 | ₩35,928 | ₩36,570 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,749 | ₩35,606 | ₩34,614 | ₩35,504 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,834 | ₩35,110 | ₩34,834 | ₩34,942 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,118 | ₩34,413 | ₩34,077 | ₩34,397 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,872 | ₩33,872 | ₩33,097 | ₩33,097 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,782 | ₩34,319 | ₩32,870 | ₩34,209 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩35,043 | ₩35,043 | ₩34,574 | ₩34,962 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,459 | ₩35,633 | ₩35,085 | ₩35,172 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,069 | ₩36,176 | ₩35,713 | ₩35,777 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,183 | ₩36,344 | ₩36,163 | ₩36,231 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,700 | ₩36,867 | ₩35,633 | ₩36,076 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,620 | ₩35,620 | ₩35,047 | ₩35,047 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,775 | ₩35,405 | ₩34,493 | ₩34,975 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,539 | ₩35,861 | ₩35,090 | ₩35,200 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,868 | ₩36,300 | ₩35,599 | ₩36,300 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,679 | ₩36,733 | ₩36,572 | ₩36,688 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,283 | ₩36,330 | ₩35,849 | ₩35,954 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,974 | ₩36,994 | ₩36,813 | ₩36,950 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,484 | ₩37,497 | ₩37,218 | ₩37,218 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,223 | ₩36,391 | ₩36,223 | ₩36,391 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,558 | ₩36,558 | ₩35,673 | ₩36,203 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,256 | ₩37,482 | ₩37,095 | ₩37,115 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,148 | ₩37,698 | ₩36,123 | ₩36,376 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,812 | ₩37,866 | ₩37,336 | ₩37,431 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩38,019 | ₩38,557 | ₩38,019 | ₩38,496 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,947 | ₩37,671 | ₩36,904 | ₩37,671 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,196 | ₩36,625 | ₩36,196 | ₩36,460 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,564 | ₩37,631 | ₩37,001 | ₩37,289 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,927 | ₩37,350 | ₩36,666 | ₩37,001 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,961 | ₩37,403 | ₩36,894 | ₩37,144 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,329 | ₩38,401 | ₩38,013 | ₩38,401 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,893 | ₩38,215 | ₩37,886 | ₩38,201 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,859 | ₩38,181 | ₩37,462 | ₩37,462 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,288 | ₩38,288 | ₩37,631 | ₩37,631 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,154 | ₩38,221 | ₩37,980 | ₩37,993 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,652 | ₩37,001 | ₩36,451 | ₩36,868 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,392 | ₩36,430 | ₩35,392 | ₩36,430 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,076 | ₩36,277 | ₩35,174 | ₩35,174 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,269 | ₩37,269 | ₩34,574 | ₩36,124 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,833 | ₩37,014 | ₩36,640 | ₩36,640 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,551 | ₩37,551 | ₩36,438 | ₩36,505 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,765 | ₩38,563 | ₩37,591 | ₩38,424 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩38,999 | ₩38,999 | ₩38,329 | ₩38,634 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,516 | ₩38,664 | ₩38,516 | ₩38,579 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,350 | ₩38,121 | ₩37,350 | ₩37,918 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,698 | ₩37,698 | ₩37,014 | ₩37,382 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,652 | ₩36,947 | ₩36,652 | ₩36,839 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,304 | ₩36,591 | ₩36,290 | ₩36,591 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,692 | ₩36,726 | ₩36,438 | ₩36,552 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,566 | ₩35,767 | ₩35,486 | ₩35,530 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,842 | ₩35,284 | ₩34,842 | ₩35,248 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,238 | ₩34,627 | ₩34,198 | ₩34,507 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,823 | ₩34,305 | ₩33,440 | ₩34,022 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,064 | ₩34,252 | ₩34,037 | ₩34,230 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩35,056 | ₩35,298 | ₩35,056 | ₩35,107 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,982 | ₩36,116 | ₩35,975 | ₩36,007 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,298 | ₩36,089 | ₩35,298 | ₩36,082 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩35,043 | ₩35,244 | ₩34,359 | ₩35,235 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,472 | ₩35,861 | ₩35,425 | ₩35,543 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,895 | ₩35,070 | ₩34,802 | ₩35,070 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,922 | ₩34,922 | ₩33,997 | ₩34,151 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,386 | ₩34,890 | ₩34,158 | ₩34,890 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,340 | ₩33,635 | ₩33,340 | ₩33,581 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,964 | ₩32,964 | ₩32,656 | ₩32,840 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,978 | ₩32,978 | ₩32,803 | ₩32,834 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,945 | ₩32,676 | ₩31,945 | ₩32,676 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,234 | ₩31,395 | ₩31,060 | ₩31,288 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,167 | ₩31,186 | ₩30,926 | ₩31,186 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,958 | ₩31,958 | ₩31,623 | ₩31,736 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,757 | ₩31,911 | ₩31,757 | ₩31,850 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,757 | ₩31,918 | ₩31,549 | ₩31,771 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,328 | ₩31,516 | ₩31,274 | ₩31,516 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,422 | ₩31,422 | ₩31,100 | ₩31,100 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,489 | ₩31,596 | ₩31,476 | ₩31,588 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,301 | ₩31,476 | ₩31,301 | ₩31,451 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,928 | ₩30,928 | ₩30,785 | ₩30,818 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,899 | ₩30,961 | ₩30,832 | ₩30,961 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩31,026 | ₩31,154 | ₩30,953 | ₩31,146 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,363 | ₩30,755 | ₩30,363 | ₩30,755 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,631 | ₩30,631 | ₩30,534 | ₩30,534 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,202 | ₩30,483 | ₩30,188 | ₩30,468 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,947 | ₩30,215 | ₩29,947 | ₩30,122 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,257 | ₩28,733 | ₩28,244 | ₩28,733 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,565 | ₩28,686 | ₩28,498 | ₩28,584 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,472 | ₩28,472 | ₩28,337 | ₩28,470 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,592 | ₩28,693 | ₩28,458 | ₩28,458 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,399 | ₩27,666 | ₩27,399 | ₩27,666 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,795 | ₩26,795 | ₩26,433 | ₩26,607 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,633 | ₩27,788 | ₩27,412 | ₩27,460 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,097 | ₩28,177 | ₩27,560 | ₩27,560 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,981 | ₩28,981 | ₩28,753 | ₩28,788 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,404 | ₩28,687 | ₩28,404 | ₩28,687 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,928 | ₩28,928 | ₩28,390 | ₩28,390 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,726 | ₩28,726 | ₩28,056 | ₩28,069 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,364 | ₩28,932 | ₩28,364 | ₩28,932 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,223 | ₩29,223 | ₩28,713 | ₩28,713 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩29,025 | ₩29,106 | ₩29,025 | ₩29,106 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,102 | ₩29,102 | ₩28,902 | ₩28,902 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,767 | ₩28,767 | ₩28,418 | ₩28,431 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,404 | ₩28,632 | ₩28,311 | ₩28,445 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,310 | ₩29,310 | ₩29,231 | ₩29,231 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,190 | ₩29,705 | ₩29,190 | ₩29,252 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,627 | ₩28,847 | ₩27,627 | ₩28,846 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,230 | ₩28,525 | ₩28,036 | ₩28,036 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,370 | ₩29,424 | ₩28,606 | ₩28,921 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,611 | ₩29,746 | ₩29,544 | ₩29,630 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,585 | ₩29,585 | ₩29,008 | ₩29,405 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,389 | ₩30,452 | ₩30,363 | ₩30,452 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,456 | ₩30,915 | ₩30,456 | ₩30,915 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩30,993 | ₩31,274 | ₩30,993 | ₩31,151 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,396 | ₩30,792 | ₩30,396 | ₩30,698 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,751 | ₩30,751 | ₩30,263 | ₩30,263 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,403 | ₩30,658 | ₩30,403 | ₩30,647 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,316 | ₩30,322 | ₩30,175 | ₩30,297 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,644 | ₩30,644 | ₩30,456 | ₩30,472 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩30,014 | ₩30,203 | ₩30,014 | ₩30,172 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,732 | ₩30,443 | ₩29,732 | ₩30,228 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,684 | ₩30,684 | ₩30,121 | ₩30,121 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,234 | ₩31,234 | ₩30,597 | ₩30,802 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,564 | ₩30,564 | ₩30,336 | ₩30,336 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,376 | ₩30,997 | ₩30,376 | ₩30,818 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,094 | ₩30,537 | ₩30,094 | ₩30,510 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,477 | ₩29,611 | ₩29,115 | ₩29,384 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,148 | ₩30,153 | ₩30,000 | ₩30,000 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,717 | ₩31,717 | ₩30,550 | ₩30,827 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,698 | ₩31,100 | ₩30,698 | ₩31,060 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,127 | ₩31,207 | ₩30,644 | ₩30,658 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,583 | ₩31,677 | ₩30,953 | ₩31,462 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,435 | ₩31,489 | ₩31,321 | ₩31,395 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,261 | ₩31,462 | ₩31,261 | ₩31,462 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,169 | ₩31,223 | ₩31,060 | ₩31,064 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,181 | ₩31,181 | ₩30,966 | ₩31,033 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,315 | ₩31,315 | ₩31,183 | ₩31,221 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,805 | ₩31,201 | ₩30,805 | ₩30,966 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,550 | ₩30,684 | ₩30,430 | ₩30,430 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,101 | ₩31,101 | ₩30,953 | ₩30,985 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,060 | ₩31,060 | ₩30,872 | ₩30,872 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,765 | ₩30,765 | ₩30,483 | ₩30,711 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,966 | ₩31,020 | ₩30,930 | ₩31,020 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,751 | ₩30,979 | ₩30,751 | ₩30,966 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,792 | ₩30,818 | ₩30,792 | ₩30,818 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,604 | ₩30,617 | ₩30,523 | ₩30,617 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,738 | ₩30,912 | ₩30,671 | ₩30,765 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,577 | ₩30,757 | ₩30,403 | ₩30,757 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,282 | ₩30,363 | ₩30,190 | ₩30,207 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,688 | ₩29,920 | ₩29,652 | ₩29,868 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,661 | ₩29,685 | ₩29,504 | ₩29,504 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,839 | ₩29,920 | ₩29,798 | ₩29,798 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,799 | ₩29,947 | ₩29,712 | ₩29,884 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,255 | ₩30,255 | ₩30,195 | ₩30,222 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,148 | ₩30,295 | ₩30,148 | ₩30,295 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,947 | ₩30,161 | ₩29,933 | ₩30,143 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩30,027 | ₩30,094 | ₩29,920 | ₩30,094 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩29,035 | ₩29,692 | ₩29,035 | ₩29,654 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,887 | ₩29,142 | ₩28,887 | ₩28,968 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,914 | ₩28,914 | ₩28,311 | ₩28,311 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩29,035 | ₩29,035 | ₩29,028 | ₩29,028 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,141 | ₩29,223 | ₩28,995 | ₩29,008 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,182 | ₩29,232 | ₩28,995 | ₩29,021 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,746 | ₩29,987 | ₩29,719 | ₩29,987 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,719 | ₩30,215 | ₩29,658 | ₩30,076 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,544 | ₩29,839 | ₩29,544 | ₩29,727 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,611 | ₩29,611 | ₩29,410 | ₩29,497 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,625 | ₩29,625 | ₩29,451 | ₩29,508 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,236 | ₩29,451 | ₩29,209 | ₩29,346 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩29,048 | ₩29,280 | ₩29,048 | ₩29,252 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,275 | ₩29,275 | ₩28,954 | ₩29,011 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩29,008 | ₩29,008 | ₩28,851 | ₩28,851 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩29,008 | ₩29,115 | ₩29,008 | ₩29,110 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,662 | ₩28,914 | ₩28,662 | ₩28,855 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩28,002 | ₩28,297 | ₩27,881 | ₩28,293 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,519 | ₩28,036 | ₩27,519 | ₩28,036 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,594 | ₩27,063 | ₩26,353 | ₩26,876 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,217 | ₩28,217 | ₩26,544 | ₩26,544 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,659 | ₩27,659 | ₩27,291 | ₩27,534 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,184 | ₩27,196 | ₩27,023 | ₩27,196 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,096 | ₩28,096 | ₩27,358 | ₩27,456 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,939 | ₩28,217 | ₩27,774 | ₩27,879 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,767 | ₩28,767 | ₩27,989 | ₩28,049 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩29,048 | ₩29,129 | ₩29,048 | ₩29,123 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩28,995 | ₩28,995 | ₩28,780 | ₩28,976 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,129 | ₩29,196 | ₩29,119 | ₩29,141 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,203 | ₩28,227 | ₩27,609 | ₩28,227 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,848 | ₩28,941 | ₩28,324 | ₩28,399 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,887 | ₩29,088 | ₩28,780 | ₩29,068 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,062 | ₩29,075 | ₩28,681 | ₩28,681 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,384 | ₩29,424 | ₩29,169 | ₩29,370 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,534 | ₩29,692 | ₩29,515 | ₩29,515 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,598 | ₩29,746 | ₩29,420 | ₩29,420 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,109 | ₩30,175 | ₩29,907 | ₩30,092 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩30,027 | ₩30,037 | ₩29,987 | ₩30,035 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩30,000 | ₩30,063 | ₩29,964 | ₩30,063 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,719 | ₩29,719 | ₩29,625 | ₩29,633 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,290 | ₩29,499 | ₩29,284 | ₩29,499 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,209 | ₩29,209 | ₩28,753 | ₩29,020 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,504 | ₩29,558 | ₩29,504 | ₩29,535 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,772 | ₩29,826 | ₩29,767 | ₩29,767 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,102 | ₩29,276 | ₩28,968 | ₩29,263 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,772 | ₩29,866 | ₩29,318 | ₩29,318 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,543 | ₩29,719 | ₩29,338 | ₩29,455 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,209 | ₩29,410 | ₩29,141 | ₩29,141 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,384 | ₩29,384 | ₩29,316 | ₩29,359 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,947 | ₩29,947 | ₩28,862 | ₩28,862 | -3.62% | 3.6천 |
|---|