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 | ₩37,114 | ₩37,302 | ₩37,114 | ₩37,302 | +0.51% | 3.3천 |
| 2026.10.08 | ₩37,014 | ₩37,014 | ₩36,826 | ₩36,871 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,605 | ₩36,834 | ₩36,605 | ₩36,834 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,906 | ₩37,107 | ₩36,906 | ₩36,959 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,678 | ₩36,779 | ₩36,665 | ₩36,747 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,497 | ₩36,665 | ₩36,236 | ₩36,579 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,619 | ₩36,075 | ₩35,619 | ₩36,073 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,706 | ₩35,706 | ₩35,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,529 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,361 | ₩35,471 | ₩35,361 | ₩35,471 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,525 | ₩35,525 | ₩35,210 | ₩35,435 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,565 | ₩35,672 | ₩35,512 | ₩35,672 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,183 | ₩35,391 | ₩35,183 | ₩35,380 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,270 | ₩35,317 | ₩35,096 | ₩35,245 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,780 | ₩35,780 | ₩35,713 | ₩35,737 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,753 | ₩35,860 | ₩35,569 | ₩35,748 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,351 | ₩35,471 | ₩35,351 | ₩35,471 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,086 | ₩35,254 | ₩35,086 | ₩35,254 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,069 | ₩35,136 | ₩34,600 | ₩34,700 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,720 | ₩34,935 | ₩34,720 | ₩34,887 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,975 | ₩35,096 | ₩34,680 | ₩34,789 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,545 | ₩35,652 | ₩35,471 | ₩35,502 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,895 | ₩35,082 | ₩34,895 | ₩34,909 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,552 | ₩35,646 | ₩35,481 | ₩35,577 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,659 | ₩35,713 | ₩35,609 | ₩35,609 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,149 | ₩35,263 | ₩35,149 | ₩35,170 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩34,987 | ₩35,082 | ₩34,935 | ₩35,019 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,533 | ₩34,841 | ₩34,533 | ₩34,797 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,693 | ₩34,693 | ₩34,533 | ₩34,559 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,082 | ₩35,123 | ₩34,995 | ₩35,113 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,444 | ₩35,659 | ₩35,149 | ₩35,178 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,518 | ₩35,651 | ₩35,512 | ₩35,651 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,082 | ₩35,391 | ₩35,082 | ₩35,365 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,310 | ₩35,310 | ₩35,196 | ₩35,196 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩34,989 | ₩35,082 | ₩34,962 | ₩35,018 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,471 | ₩35,619 | ₩35,377 | ₩35,567 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,644 | ₩35,644 | ₩35,196 | ₩35,196 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,538 | ₩35,847 | ₩35,538 | ₩35,592 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,249 | ₩36,249 | ₩36,035 | ₩36,182 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,967 | ₩36,967 | ₩36,638 | ₩36,790 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,611 | ₩36,692 | ₩36,571 | ₩36,680 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,276 | ₩36,682 | ₩36,276 | ₩36,550 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,222 | ₩36,276 | ₩36,122 | ₩36,146 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,860 | ₩35,874 | ₩35,632 | ₩35,643 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,619 | ₩35,887 | ₩35,619 | ₩35,786 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,257 | ₩35,766 | ₩35,257 | ₩35,434 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,477 | ₩36,477 | ₩35,427 | ₩35,427 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩37,000 | ₩37,000 | ₩36,284 | ₩36,284 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩36,061 | ₩36,678 | ₩35,927 | ₩36,570 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,748 | ₩35,605 | ₩34,613 | ₩35,503 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,833 | ₩35,109 | ₩34,833 | ₩34,942 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,117 | ₩34,412 | ₩34,077 | ₩34,396 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,871 | ₩33,871 | ₩33,096 | ₩33,096 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,782 | ₩34,318 | ₩32,870 | ₩34,208 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩35,042 | ₩35,042 | ₩34,573 | ₩34,962 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,458 | ₩35,632 | ₩35,084 | ₩35,171 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,068 | ₩36,175 | ₩35,713 | ₩35,776 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,182 | ₩36,343 | ₩36,162 | ₩36,230 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,699 | ₩36,866 | ₩35,632 | ₩36,075 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,619 | ₩35,619 | ₩35,046 | ₩35,046 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,774 | ₩35,404 | ₩34,492 | ₩34,974 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,538 | ₩35,860 | ₩35,089 | ₩35,199 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,867 | ₩36,299 | ₩35,599 | ₩36,299 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,678 | ₩36,732 | ₩36,571 | ₩36,688 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,283 | ₩36,330 | ₩35,848 | ₩35,953 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,973 | ₩36,993 | ₩36,812 | ₩36,949 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,483 | ₩37,496 | ₩37,217 | ₩37,217 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,222 | ₩36,390 | ₩36,222 | ₩36,390 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,558 | ₩36,558 | ₩35,672 | ₩36,202 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,255 | ₩37,482 | ₩37,094 | ₩37,114 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,148 | ₩37,697 | ₩36,122 | ₩36,375 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,811 | ₩37,865 | ₩37,335 | ₩37,431 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩38,018 | ₩38,556 | ₩38,018 | ₩38,495 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,946 | ₩37,671 | ₩36,904 | ₩37,671 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,195 | ₩36,625 | ₩36,195 | ₩36,460 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,563 | ₩37,630 | ₩37,000 | ₩37,288 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,926 | ₩37,349 | ₩36,665 | ₩37,000 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,960 | ₩37,402 | ₩36,893 | ₩37,144 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,328 | ₩38,400 | ₩38,013 | ₩38,400 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,892 | ₩38,214 | ₩37,885 | ₩38,200 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,858 | ₩38,180 | ₩37,461 | ₩37,461 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,288 | ₩38,288 | ₩37,630 | ₩37,630 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,153 | ₩38,220 | ₩37,979 | ₩37,993 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,651 | ₩37,000 | ₩36,450 | ₩36,867 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,391 | ₩36,429 | ₩35,391 | ₩36,429 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,075 | ₩36,276 | ₩35,174 | ₩35,174 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,268 | ₩37,268 | ₩34,573 | ₩36,123 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,832 | ₩37,014 | ₩36,639 | ₩36,639 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,550 | ₩37,550 | ₩36,437 | ₩36,504 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,765 | ₩38,562 | ₩37,590 | ₩38,423 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩38,998 | ₩38,998 | ₩38,328 | ₩38,634 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,516 | ₩38,663 | ₩38,516 | ₩38,579 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,349 | ₩38,120 | ₩37,349 | ₩37,917 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,697 | ₩37,697 | ₩37,014 | ₩37,381 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,651 | ₩36,946 | ₩36,651 | ₩36,838 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,303 | ₩36,590 | ₩36,289 | ₩36,590 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,692 | ₩36,725 | ₩36,437 | ₩36,551 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,565 | ₩35,766 | ₩35,485 | ₩35,529 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,841 | ₩35,284 | ₩34,841 | ₩35,247 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,238 | ₩34,626 | ₩34,197 | ₩34,506 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,822 | ₩34,305 | ₩33,440 | ₩34,022 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,063 | ₩34,251 | ₩34,036 | ₩34,229 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩35,056 | ₩35,297 | ₩35,056 | ₩35,107 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,981 | ₩36,115 | ₩35,974 | ₩36,006 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,297 | ₩36,088 | ₩35,297 | ₩36,081 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩35,042 | ₩35,243 | ₩34,358 | ₩35,234 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,471 | ₩35,860 | ₩35,424 | ₩35,542 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,895 | ₩35,069 | ₩34,801 | ₩35,069 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,921 | ₩34,921 | ₩33,996 | ₩34,150 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,385 | ₩34,889 | ₩34,157 | ₩34,889 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,339 | ₩33,634 | ₩33,339 | ₩33,580 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,964 | ₩32,964 | ₩32,655 | ₩32,839 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,977 | ₩32,977 | ₩32,803 | ₩32,833 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,944 | ₩32,675 | ₩31,944 | ₩32,675 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,234 | ₩31,394 | ₩31,059 | ₩31,287 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,166 | ₩31,185 | ₩30,925 | ₩31,185 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,958 | ₩31,958 | ₩31,622 | ₩31,735 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,757 | ₩31,911 | ₩31,757 | ₩31,849 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,757 | ₩31,917 | ₩31,549 | ₩31,770 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,327 | ₩31,515 | ₩31,274 | ₩31,515 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,421 | ₩31,421 | ₩31,099 | ₩31,099 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,488 | ₩31,596 | ₩31,475 | ₩31,588 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,301 | ₩31,475 | ₩31,301 | ₩31,451 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,928 | ₩30,928 | ₩30,784 | ₩30,818 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,898 | ₩30,960 | ₩30,831 | ₩30,960 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩31,026 | ₩31,153 | ₩30,952 | ₩31,145 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,362 | ₩30,755 | ₩30,362 | ₩30,755 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,630 | ₩30,630 | ₩30,533 | ₩30,533 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,201 | ₩30,483 | ₩30,187 | ₩30,468 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,946 | ₩30,214 | ₩29,946 | ₩30,122 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,256 | ₩28,732 | ₩28,243 | ₩28,732 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,565 | ₩28,685 | ₩28,498 | ₩28,584 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,471 | ₩28,471 | ₩28,337 | ₩28,470 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,592 | ₩28,692 | ₩28,458 | ₩28,458 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,398 | ₩27,665 | ₩27,398 | ₩27,665 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,795 | ₩26,795 | ₩26,432 | ₩26,607 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,633 | ₩27,787 | ₩27,411 | ₩27,460 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,097 | ₩28,176 | ₩27,559 | ₩27,559 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,981 | ₩28,981 | ₩28,753 | ₩28,787 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,404 | ₩28,687 | ₩28,404 | ₩28,687 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,927 | ₩28,927 | ₩28,389 | ₩28,389 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,726 | ₩28,726 | ₩28,055 | ₩28,069 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,364 | ₩28,931 | ₩28,364 | ₩28,931 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,222 | ₩29,222 | ₩28,712 | ₩28,712 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩29,025 | ₩29,105 | ₩29,025 | ₩29,105 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,101 | ₩29,101 | ₩28,901 | ₩28,901 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,766 | ₩28,766 | ₩28,417 | ₩28,431 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,404 | ₩28,632 | ₩28,310 | ₩28,444 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,309 | ₩29,309 | ₩29,230 | ₩29,230 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,190 | ₩29,705 | ₩29,190 | ₩29,251 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,626 | ₩28,846 | ₩27,626 | ₩28,845 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,230 | ₩28,525 | ₩28,035 | ₩28,035 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,369 | ₩29,423 | ₩28,605 | ₩28,920 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,611 | ₩29,745 | ₩29,544 | ₩29,630 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,584 | ₩29,584 | ₩29,007 | ₩29,404 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,389 | ₩30,452 | ₩30,362 | ₩30,452 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,643 | ₩30,643 | ₩30,643 | ₩30,643 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,456 | ₩30,914 | ₩30,456 | ₩30,914 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩30,992 | ₩31,274 | ₩30,992 | ₩31,150 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,395 | ₩30,791 | ₩30,395 | ₩30,697 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,751 | ₩30,751 | ₩30,263 | ₩30,263 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,402 | ₩30,657 | ₩30,402 | ₩30,646 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,315 | ₩30,322 | ₩30,174 | ₩30,296 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,643 | ₩30,643 | ₩30,456 | ₩30,472 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩30,013 | ₩30,202 | ₩30,013 | ₩30,171 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,732 | ₩30,442 | ₩29,732 | ₩30,228 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,684 | ₩30,684 | ₩30,120 | ₩30,120 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,234 | ₩31,234 | ₩30,597 | ₩30,802 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,563 | ₩30,563 | ₩30,335 | ₩30,335 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,375 | ₩30,996 | ₩30,375 | ₩30,818 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,094 | ₩30,536 | ₩30,094 | ₩30,509 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,477 | ₩29,611 | ₩29,115 | ₩29,383 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,147 | ₩30,153 | ₩30,000 | ₩30,000 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,716 | ₩31,716 | ₩30,550 | ₩30,826 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,697 | ₩31,099 | ₩30,697 | ₩31,059 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,126 | ₩31,207 | ₩30,643 | ₩30,657 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,582 | ₩31,676 | ₩30,952 | ₩31,462 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,435 | ₩31,488 | ₩31,321 | ₩31,394 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,260 | ₩31,462 | ₩31,260 | ₩31,462 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,168 | ₩31,223 | ₩31,059 | ₩31,063 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,180 | ₩31,180 | ₩30,965 | ₩31,032 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,314 | ₩31,314 | ₩31,183 | ₩31,220 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,804 | ₩31,200 | ₩30,804 | ₩30,965 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,550 | ₩30,684 | ₩30,429 | ₩30,429 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,101 | ₩31,101 | ₩30,952 | ₩30,984 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,059 | ₩31,059 | ₩30,871 | ₩30,871 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,764 | ₩30,764 | ₩30,483 | ₩30,711 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,965 | ₩31,019 | ₩30,929 | ₩31,019 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,751 | ₩30,979 | ₩30,751 | ₩30,965 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,791 | ₩30,818 | ₩30,791 | ₩30,818 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,603 | ₩30,617 | ₩30,523 | ₩30,617 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,737 | ₩30,912 | ₩30,670 | ₩30,764 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,576 | ₩30,756 | ₩30,402 | ₩30,756 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,281 | ₩30,362 | ₩30,189 | ₩30,206 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,687 | ₩29,919 | ₩29,651 | ₩29,867 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,660 | ₩29,685 | ₩29,504 | ₩29,504 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,839 | ₩29,919 | ₩29,797 | ₩29,797 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,799 | ₩29,946 | ₩29,711 | ₩29,883 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,255 | ₩30,255 | ₩30,194 | ₩30,221 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,147 | ₩30,295 | ₩30,147 | ₩30,295 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,946 | ₩30,161 | ₩29,933 | ₩30,142 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩30,027 | ₩30,094 | ₩29,919 | ₩30,094 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩29,034 | ₩29,691 | ₩29,034 | ₩29,654 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,887 | ₩29,141 | ₩28,887 | ₩28,967 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,913 | ₩28,913 | ₩28,310 | ₩28,310 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩29,034 | ₩29,034 | ₩29,027 | ₩29,027 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,140 | ₩29,222 | ₩28,994 | ₩29,007 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,182 | ₩29,231 | ₩28,994 | ₩29,021 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,745 | ₩29,986 | ₩29,718 | ₩29,986 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,718 | ₩30,214 | ₩29,658 | ₩30,075 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,544 | ₩29,839 | ₩29,544 | ₩29,726 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,611 | ₩29,611 | ₩29,410 | ₩29,497 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,624 | ₩29,624 | ₩29,450 | ₩29,508 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,235 | ₩29,450 | ₩29,209 | ₩29,345 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩29,048 | ₩29,280 | ₩29,048 | ₩29,251 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,274 | ₩29,274 | ₩28,954 | ₩29,010 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩29,007 | ₩29,007 | ₩28,850 | ₩28,850 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩29,007 | ₩29,115 | ₩29,007 | ₩29,109 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,661 | ₩28,913 | ₩28,661 | ₩28,854 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩28,002 | ₩28,297 | ₩27,881 | ₩28,293 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,519 | ₩28,035 | ₩27,519 | ₩28,035 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,593 | ₩27,063 | ₩26,352 | ₩26,875 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,216 | ₩28,216 | ₩26,544 | ₩26,544 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,658 | ₩27,658 | ₩27,291 | ₩27,534 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,183 | ₩27,196 | ₩27,023 | ₩27,196 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,095 | ₩28,095 | ₩27,358 | ₩27,456 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,939 | ₩28,216 | ₩27,774 | ₩27,878 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,766 | ₩28,766 | ₩27,988 | ₩28,048 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩29,048 | ₩29,128 | ₩29,048 | ₩29,123 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩28,994 | ₩28,994 | ₩28,779 | ₩28,975 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,128 | ₩29,195 | ₩29,119 | ₩29,140 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,203 | ₩28,227 | ₩27,609 | ₩28,227 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,848 | ₩28,940 | ₩28,323 | ₩28,398 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,887 | ₩29,088 | ₩28,779 | ₩29,068 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,061 | ₩29,074 | ₩28,680 | ₩28,680 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,383 | ₩29,423 | ₩29,168 | ₩29,369 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,533 | ₩29,691 | ₩29,514 | ₩29,514 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,597 | ₩29,745 | ₩29,419 | ₩29,419 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,108 | ₩30,174 | ₩29,906 | ₩30,091 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩30,027 | ₩30,036 | ₩29,986 | ₩30,035 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩30,000 | ₩30,063 | ₩29,964 | ₩30,063 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,718 | ₩29,718 | ₩29,624 | ₩29,632 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,289 | ₩29,498 | ₩29,284 | ₩29,498 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,209 | ₩29,209 | ₩28,753 | ₩29,019 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,504 | ₩29,557 | ₩29,504 | ₩29,534 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,772 | ₩29,825 | ₩29,766 | ₩29,766 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,101 | ₩29,276 | ₩28,967 | ₩29,262 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,772 | ₩29,866 | ₩29,317 | ₩29,317 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,542 | ₩29,718 | ₩29,337 | ₩29,454 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,209 | ₩29,410 | ₩29,140 | ₩29,140 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,383 | ₩29,383 | ₩29,316 | ₩29,359 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,946 | ₩29,946 | ₩28,861 | ₩28,861 | -3.62% | 3.6천 |
|---|