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 | ₩37,091 | ₩37,278 | ₩37,091 | ₩37,278 | +0.51% | 3.3천 |
| 2026.10.08 | ₩36,990 | ₩36,990 | ₩36,802 | ₩36,848 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,581 | ₩36,810 | ₩36,581 | ₩36,810 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,883 | ₩37,084 | ₩36,883 | ₩36,935 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,655 | ₩36,756 | ₩36,642 | ₩36,723 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,474 | ₩36,642 | ₩36,213 | ₩36,556 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,596 | ₩36,052 | ₩35,596 | ₩36,051 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,683 | ₩35,683 | ₩35,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,506 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,339 | ₩35,449 | ₩35,339 | ₩35,449 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,502 | ₩35,502 | ₩35,187 | ₩35,413 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,543 | ₩35,650 | ₩35,489 | ₩35,650 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,161 | ₩35,368 | ₩35,161 | ₩35,358 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,248 | ₩35,295 | ₩35,074 | ₩35,222 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,757 | ₩35,757 | ₩35,690 | ₩35,714 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,730 | ₩35,837 | ₩35,547 | ₩35,725 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,328 | ₩35,449 | ₩35,328 | ₩35,449 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,064 | ₩35,232 | ₩35,064 | ₩35,232 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,047 | ₩35,114 | ₩34,578 | ₩34,678 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,698 | ₩34,913 | ₩34,698 | ₩34,864 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,953 | ₩35,074 | ₩34,658 | ₩34,767 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,523 | ₩35,630 | ₩35,449 | ₩35,480 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,873 | ₩35,060 | ₩34,873 | ₩34,887 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,529 | ₩35,623 | ₩35,458 | ₩35,555 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,636 | ₩35,690 | ₩35,587 | ₩35,587 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,127 | ₩35,241 | ₩35,127 | ₩35,147 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩34,965 | ₩35,060 | ₩34,913 | ₩34,997 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,511 | ₩34,819 | ₩34,511 | ₩34,775 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,671 | ₩34,671 | ₩34,511 | ₩34,537 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,060 | ₩35,100 | ₩34,973 | ₩35,091 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,422 | ₩35,636 | ₩35,127 | ₩35,155 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,496 | ₩35,628 | ₩35,489 | ₩35,628 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,060 | ₩35,368 | ₩35,060 | ₩35,343 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,288 | ₩35,288 | ₩35,174 | ₩35,174 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩34,966 | ₩35,060 | ₩34,940 | ₩34,996 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,449 | ₩35,596 | ₩35,355 | ₩35,544 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,622 | ₩35,622 | ₩35,174 | ₩35,174 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,516 | ₩35,824 | ₩35,516 | ₩35,569 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,226 | ₩36,226 | ₩36,012 | ₩36,159 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,943 | ₩36,943 | ₩36,615 | ₩36,766 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,588 | ₩36,668 | ₩36,548 | ₩36,656 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,253 | ₩36,659 | ₩36,253 | ₩36,526 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,199 | ₩36,253 | ₩36,099 | ₩36,123 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,837 | ₩35,851 | ₩35,610 | ₩35,620 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,596 | ₩35,864 | ₩35,596 | ₩35,764 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,234 | ₩35,744 | ₩35,234 | ₩35,411 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,454 | ₩36,454 | ₩35,405 | ₩35,405 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩36,977 | ₩36,977 | ₩36,261 | ₩36,261 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩36,039 | ₩36,655 | ₩35,904 | ₩36,546 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,726 | ₩35,583 | ₩34,591 | ₩35,481 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,811 | ₩35,087 | ₩34,811 | ₩34,919 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,095 | ₩34,390 | ₩34,055 | ₩34,374 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,850 | ₩33,850 | ₩33,075 | ₩33,075 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,760 | ₩34,296 | ₩32,849 | ₩34,186 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩35,020 | ₩35,020 | ₩34,551 | ₩34,940 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,435 | ₩35,610 | ₩35,061 | ₩35,149 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,045 | ₩36,152 | ₩35,690 | ₩35,753 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,159 | ₩36,320 | ₩36,139 | ₩36,207 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,677 | ₩36,843 | ₩35,610 | ₩36,052 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,596 | ₩35,596 | ₩35,024 | ₩35,024 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,752 | ₩35,382 | ₩34,470 | ₩34,952 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,516 | ₩35,837 | ₩35,067 | ₩35,177 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,844 | ₩36,276 | ₩35,576 | ₩36,276 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,655 | ₩36,709 | ₩36,548 | ₩36,664 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,260 | ₩36,307 | ₩35,825 | ₩35,930 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,950 | ₩36,970 | ₩36,789 | ₩36,926 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,459 | ₩37,473 | ₩37,194 | ₩37,194 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,199 | ₩36,367 | ₩36,199 | ₩36,367 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,534 | ₩36,534 | ₩35,650 | ₩36,179 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,231 | ₩37,458 | ₩37,070 | ₩37,091 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,124 | ₩37,674 | ₩36,099 | ₩36,352 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,788 | ₩37,841 | ₩37,312 | ₩37,407 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩37,994 | ₩38,531 | ₩37,994 | ₩38,471 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,923 | ₩37,647 | ₩36,880 | ₩37,647 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,173 | ₩36,601 | ₩36,173 | ₩36,437 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,540 | ₩37,607 | ₩36,977 | ₩37,265 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,903 | ₩37,325 | ₩36,642 | ₩36,977 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,936 | ₩37,379 | ₩36,869 | ₩37,120 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,303 | ₩38,376 | ₩37,989 | ₩38,376 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,868 | ₩38,190 | ₩37,861 | ₩38,176 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,834 | ₩38,156 | ₩37,438 | ₩37,438 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,263 | ₩38,263 | ₩37,607 | ₩37,607 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,129 | ₩38,196 | ₩37,955 | ₩37,968 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,628 | ₩36,977 | ₩36,427 | ₩36,844 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,368 | ₩36,406 | ₩35,368 | ₩36,406 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,052 | ₩36,253 | ₩35,151 | ₩35,151 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,245 | ₩37,245 | ₩34,551 | ₩36,100 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,809 | ₩36,990 | ₩36,616 | ₩36,616 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,526 | ₩37,526 | ₩36,414 | ₩36,481 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,741 | ₩38,538 | ₩37,566 | ₩38,399 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩38,974 | ₩38,974 | ₩38,303 | ₩38,609 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,491 | ₩38,639 | ₩38,491 | ₩38,554 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,325 | ₩38,096 | ₩37,325 | ₩37,893 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,674 | ₩37,674 | ₩36,990 | ₩37,357 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,628 | ₩36,923 | ₩36,628 | ₩36,815 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,280 | ₩36,567 | ₩36,266 | ₩36,567 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,668 | ₩36,702 | ₩36,414 | ₩36,528 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,543 | ₩35,744 | ₩35,462 | ₩35,506 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,819 | ₩35,261 | ₩34,819 | ₩35,225 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,216 | ₩34,604 | ₩34,176 | ₩34,484 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,800 | ₩34,283 | ₩33,418 | ₩34,000 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,042 | ₩34,229 | ₩34,015 | ₩34,208 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩35,033 | ₩35,275 | ₩35,033 | ₩35,084 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,958 | ₩36,092 | ₩35,951 | ₩35,984 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,275 | ₩36,065 | ₩35,275 | ₩36,059 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩35,020 | ₩35,221 | ₩34,336 | ₩35,212 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,449 | ₩35,837 | ₩35,402 | ₩35,520 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,873 | ₩35,047 | ₩34,779 | ₩35,047 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,899 | ₩34,899 | ₩33,975 | ₩34,129 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,363 | ₩34,867 | ₩34,135 | ₩34,867 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,318 | ₩33,613 | ₩33,318 | ₩33,559 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,943 | ₩32,943 | ₩32,634 | ₩32,818 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,956 | ₩32,956 | ₩32,782 | ₩32,813 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,924 | ₩32,654 | ₩31,924 | ₩32,654 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,214 | ₩31,375 | ₩31,039 | ₩31,267 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,147 | ₩31,165 | ₩30,905 | ₩31,165 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,937 | ₩31,937 | ₩31,602 | ₩31,715 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,736 | ₩31,891 | ₩31,736 | ₩31,829 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,736 | ₩31,897 | ₩31,529 | ₩31,750 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,308 | ₩31,495 | ₩31,254 | ₩31,495 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,401 | ₩31,401 | ₩31,080 | ₩31,080 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,468 | ₩31,576 | ₩31,455 | ₩31,568 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,281 | ₩31,455 | ₩31,281 | ₩31,431 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,908 | ₩30,908 | ₩30,765 | ₩30,798 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,879 | ₩30,940 | ₩30,812 | ₩30,940 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩31,006 | ₩31,133 | ₩30,932 | ₩31,125 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,343 | ₩30,735 | ₩30,343 | ₩30,735 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,611 | ₩30,611 | ₩30,514 | ₩30,514 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,182 | ₩30,463 | ₩30,168 | ₩30,448 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,927 | ₩30,195 | ₩29,927 | ₩30,103 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,238 | ₩28,714 | ₩28,225 | ₩28,714 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,547 | ₩28,667 | ₩28,480 | ₩28,565 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,453 | ₩28,453 | ₩28,319 | ₩28,452 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,573 | ₩28,674 | ₩28,439 | ₩28,439 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,381 | ₩27,647 | ₩27,381 | ₩27,647 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,778 | ₩26,778 | ₩26,416 | ₩26,590 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,615 | ₩27,769 | ₩27,394 | ₩27,442 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,079 | ₩28,158 | ₩27,542 | ₩27,542 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,962 | ₩28,962 | ₩28,734 | ₩28,769 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,386 | ₩28,669 | ₩28,386 | ₩28,669 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,909 | ₩28,909 | ₩28,371 | ₩28,371 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,708 | ₩28,708 | ₩28,037 | ₩28,051 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,346 | ₩28,913 | ₩28,346 | ₩28,913 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,203 | ₩29,203 | ₩28,694 | ₩28,694 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩29,006 | ₩29,087 | ₩29,006 | ₩29,087 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,083 | ₩29,083 | ₩28,883 | ₩28,883 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,748 | ₩28,748 | ₩28,399 | ₩28,413 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,386 | ₩28,614 | ₩28,292 | ₩28,426 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,291 | ₩29,291 | ₩29,211 | ₩29,211 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,171 | ₩29,686 | ₩29,171 | ₩29,233 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,609 | ₩28,828 | ₩27,609 | ₩28,827 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,212 | ₩28,506 | ₩28,017 | ₩28,017 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,351 | ₩29,404 | ₩28,587 | ₩28,902 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,592 | ₩29,726 | ₩29,525 | ₩29,611 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,565 | ₩29,565 | ₩28,989 | ₩29,386 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,369 | ₩30,432 | ₩30,343 | ₩30,432 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,624 | ₩30,624 | ₩30,624 | ₩30,624 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,436 | ₩30,895 | ₩30,436 | ₩30,895 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩30,972 | ₩31,254 | ₩30,972 | ₩31,131 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,376 | ₩30,771 | ₩30,376 | ₩30,678 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,731 | ₩30,731 | ₩30,243 | ₩30,243 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,383 | ₩30,637 | ₩30,383 | ₩30,627 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,296 | ₩30,302 | ₩30,155 | ₩30,277 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,624 | ₩30,624 | ₩30,436 | ₩30,452 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩29,994 | ₩30,183 | ₩29,994 | ₩30,152 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,713 | ₩30,423 | ₩29,713 | ₩30,209 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,664 | ₩30,664 | ₩30,101 | ₩30,101 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,214 | ₩31,214 | ₩30,577 | ₩30,782 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,544 | ₩30,544 | ₩30,316 | ₩30,316 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,356 | ₩30,977 | ₩30,356 | ₩30,798 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,075 | ₩30,517 | ₩30,075 | ₩30,490 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,458 | ₩29,592 | ₩29,096 | ₩29,364 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,128 | ₩30,134 | ₩29,981 | ₩29,981 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,696 | ₩31,696 | ₩30,530 | ₩30,806 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,678 | ₩31,080 | ₩30,678 | ₩31,039 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,107 | ₩31,187 | ₩30,624 | ₩30,637 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,562 | ₩31,656 | ₩30,932 | ₩31,442 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,415 | ₩31,468 | ₩31,301 | ₩31,375 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,241 | ₩31,442 | ₩31,241 | ₩31,442 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,148 | ₩31,203 | ₩31,039 | ₩31,044 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,160 | ₩31,160 | ₩30,946 | ₩31,013 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,294 | ₩31,294 | ₩31,163 | ₩31,200 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,785 | ₩31,180 | ₩30,785 | ₩30,946 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,530 | ₩30,664 | ₩30,410 | ₩30,410 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,081 | ₩31,081 | ₩30,932 | ₩30,964 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,039 | ₩31,039 | ₩30,852 | ₩30,852 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,745 | ₩30,745 | ₩30,463 | ₩30,691 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,946 | ₩30,999 | ₩30,909 | ₩30,999 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,731 | ₩30,959 | ₩30,731 | ₩30,946 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,771 | ₩30,798 | ₩30,771 | ₩30,798 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,584 | ₩30,597 | ₩30,503 | ₩30,597 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,718 | ₩30,892 | ₩30,651 | ₩30,745 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,557 | ₩30,737 | ₩30,383 | ₩30,737 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,262 | ₩30,343 | ₩30,170 | ₩30,187 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,668 | ₩29,900 | ₩29,632 | ₩29,848 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,642 | ₩29,666 | ₩29,485 | ₩29,485 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,820 | ₩29,900 | ₩29,778 | ₩29,778 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,780 | ₩29,927 | ₩29,693 | ₩29,864 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,235 | ₩30,235 | ₩30,175 | ₩30,202 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,128 | ₩30,276 | ₩30,128 | ₩30,276 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,927 | ₩30,142 | ₩29,914 | ₩30,123 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩30,008 | ₩30,075 | ₩29,900 | ₩30,075 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩29,016 | ₩29,672 | ₩29,016 | ₩29,635 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,868 | ₩29,123 | ₩28,868 | ₩28,949 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,895 | ₩28,895 | ₩28,292 | ₩28,292 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩29,016 | ₩29,016 | ₩29,009 | ₩29,009 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,122 | ₩29,203 | ₩28,976 | ₩28,989 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,163 | ₩29,213 | ₩28,976 | ₩29,002 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,726 | ₩29,967 | ₩29,699 | ₩29,967 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,699 | ₩30,195 | ₩29,639 | ₩30,056 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,525 | ₩29,820 | ₩29,525 | ₩29,707 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,592 | ₩29,592 | ₩29,391 | ₩29,478 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,605 | ₩29,605 | ₩29,431 | ₩29,489 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,217 | ₩29,431 | ₩29,190 | ₩29,327 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩29,029 | ₩29,261 | ₩29,029 | ₩29,233 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,256 | ₩29,256 | ₩28,935 | ₩28,992 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩28,989 | ₩28,989 | ₩28,832 | ₩28,832 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩28,989 | ₩29,096 | ₩28,989 | ₩29,091 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,643 | ₩28,895 | ₩28,643 | ₩28,836 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩27,984 | ₩28,279 | ₩27,863 | ₩28,275 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,501 | ₩28,017 | ₩27,501 | ₩28,017 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,577 | ₩27,046 | ₩26,335 | ₩26,858 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,198 | ₩28,198 | ₩26,527 | ₩26,527 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,641 | ₩27,641 | ₩27,273 | ₩27,516 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,166 | ₩27,178 | ₩27,005 | ₩27,178 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,078 | ₩28,078 | ₩27,340 | ₩27,438 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,921 | ₩28,198 | ₩27,756 | ₩27,860 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,748 | ₩28,748 | ₩27,970 | ₩28,031 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩29,029 | ₩29,110 | ₩29,029 | ₩29,104 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩28,976 | ₩28,976 | ₩28,761 | ₩28,957 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,110 | ₩29,177 | ₩29,100 | ₩29,122 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,185 | ₩28,209 | ₩27,591 | ₩28,209 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,829 | ₩28,922 | ₩28,305 | ₩28,380 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,868 | ₩29,069 | ₩28,761 | ₩29,049 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,043 | ₩29,056 | ₩28,662 | ₩28,662 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,364 | ₩29,404 | ₩29,150 | ₩29,351 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,514 | ₩29,672 | ₩29,496 | ₩29,496 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,579 | ₩29,726 | ₩29,400 | ₩29,400 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,089 | ₩30,155 | ₩29,887 | ₩30,072 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩30,008 | ₩30,017 | ₩29,967 | ₩30,016 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩29,981 | ₩30,044 | ₩29,945 | ₩30,044 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,699 | ₩29,699 | ₩29,605 | ₩29,614 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,270 | ₩29,479 | ₩29,265 | ₩29,479 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,190 | ₩29,190 | ₩28,734 | ₩29,001 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,485 | ₩29,538 | ₩29,485 | ₩29,516 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,753 | ₩29,806 | ₩29,748 | ₩29,748 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,083 | ₩29,257 | ₩28,949 | ₩29,244 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,753 | ₩29,847 | ₩29,299 | ₩29,299 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,524 | ₩29,699 | ₩29,319 | ₩29,435 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,190 | ₩29,391 | ₩29,122 | ₩29,122 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,364 | ₩29,364 | ₩29,297 | ₩29,340 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,927 | ₩29,927 | ₩28,843 | ₩28,843 | -3.62% | 3.6천 |
|---|