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 | ₩37,125 | ₩37,313 | ₩37,125 | ₩37,313 | +0.51% | 3.3천 |
| 2026.10.08 | ₩37,025 | ₩37,025 | ₩36,837 | ₩36,882 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,615 | ₩36,845 | ₩36,615 | ₩36,845 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,917 | ₩37,118 | ₩36,917 | ₩36,970 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,689 | ₩36,790 | ₩36,676 | ₩36,758 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,508 | ₩36,676 | ₩36,247 | ₩36,590 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,629 | ₩36,086 | ₩35,629 | ₩36,084 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,717 | ₩35,717 | ₩35,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,540 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,372 | ₩35,482 | ₩35,372 | ₩35,482 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,536 | ₩35,536 | ₩35,220 | ₩35,446 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,576 | ₩35,683 | ₩35,522 | ₩35,683 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,193 | ₩35,401 | ₩35,193 | ₩35,391 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,281 | ₩35,328 | ₩35,106 | ₩35,255 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,790 | ₩35,790 | ₩35,723 | ₩35,747 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,764 | ₩35,871 | ₩35,580 | ₩35,758 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,361 | ₩35,482 | ₩35,361 | ₩35,482 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,097 | ₩35,265 | ₩35,097 | ₩35,265 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,079 | ₩35,147 | ₩34,610 | ₩34,711 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,731 | ₩34,945 | ₩34,731 | ₩34,897 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,986 | ₩35,106 | ₩34,690 | ₩34,799 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,556 | ₩35,663 | ₩35,482 | ₩35,513 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,905 | ₩35,093 | ₩34,905 | ₩34,920 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,562 | ₩35,656 | ₩35,491 | ₩35,588 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,670 | ₩35,723 | ₩35,620 | ₩35,620 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,160 | ₩35,274 | ₩35,160 | ₩35,180 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩34,998 | ₩35,093 | ₩34,945 | ₩35,030 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,543 | ₩34,851 | ₩34,543 | ₩34,807 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,704 | ₩34,704 | ₩34,543 | ₩34,570 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,093 | ₩35,133 | ₩35,006 | ₩35,124 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,455 | ₩35,670 | ₩35,160 | ₩35,188 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,529 | ₩35,662 | ₩35,522 | ₩35,662 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,093 | ₩35,401 | ₩35,093 | ₩35,376 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,321 | ₩35,321 | ₩35,207 | ₩35,207 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩34,999 | ₩35,093 | ₩34,972 | ₩35,028 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,482 | ₩35,629 | ₩35,388 | ₩35,577 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,655 | ₩35,655 | ₩35,207 | ₩35,207 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,549 | ₩35,857 | ₩35,549 | ₩35,603 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,260 | ₩36,260 | ₩36,045 | ₩36,193 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,978 | ₩36,978 | ₩36,649 | ₩36,801 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,622 | ₩36,703 | ₩36,582 | ₩36,691 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,287 | ₩36,693 | ₩36,287 | ₩36,560 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,233 | ₩36,287 | ₩36,132 | ₩36,157 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,871 | ₩35,884 | ₩35,643 | ₩35,654 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,629 | ₩35,898 | ₩35,629 | ₩35,797 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,267 | ₩35,777 | ₩35,267 | ₩35,444 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,488 | ₩36,488 | ₩35,438 | ₩35,438 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩37,011 | ₩37,011 | ₩36,295 | ₩36,295 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩36,072 | ₩36,689 | ₩35,938 | ₩36,581 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,759 | ₩35,616 | ₩34,623 | ₩35,514 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,843 | ₩35,120 | ₩34,843 | ₩34,952 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,127 | ₩34,422 | ₩34,087 | ₩34,406 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,882 | ₩33,882 | ₩33,106 | ₩33,106 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,792 | ₩34,328 | ₩32,879 | ₩34,218 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩35,053 | ₩35,053 | ₩34,583 | ₩34,972 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,468 | ₩35,643 | ₩35,094 | ₩35,181 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,079 | ₩36,186 | ₩35,723 | ₩35,786 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,193 | ₩36,354 | ₩36,173 | ₩36,241 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,710 | ₩36,877 | ₩35,643 | ₩36,086 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,629 | ₩35,629 | ₩35,057 | ₩35,057 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,784 | ₩35,415 | ₩34,503 | ₩34,984 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,549 | ₩35,871 | ₩35,100 | ₩35,210 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,878 | ₩36,310 | ₩35,609 | ₩36,310 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,689 | ₩36,743 | ₩36,582 | ₩36,699 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,293 | ₩36,340 | ₩35,859 | ₩35,963 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,984 | ₩37,004 | ₩36,823 | ₩36,960 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,494 | ₩37,507 | ₩37,228 | ₩37,228 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,233 | ₩36,401 | ₩36,233 | ₩36,401 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,568 | ₩36,568 | ₩35,683 | ₩36,213 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,266 | ₩37,493 | ₩37,105 | ₩37,125 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,159 | ₩37,709 | ₩36,132 | ₩36,386 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,823 | ₩37,876 | ₩37,347 | ₩37,442 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩38,029 | ₩38,567 | ₩38,029 | ₩38,507 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,957 | ₩37,682 | ₩36,915 | ₩37,682 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,206 | ₩36,636 | ₩36,206 | ₩36,471 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,575 | ₩37,642 | ₩37,011 | ₩37,300 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,937 | ₩37,360 | ₩36,676 | ₩37,011 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,971 | ₩37,414 | ₩36,904 | ₩37,155 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,339 | ₩38,412 | ₩38,024 | ₩38,412 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,903 | ₩38,225 | ₩37,897 | ₩38,212 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,870 | ₩38,192 | ₩37,473 | ₩37,473 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,299 | ₩38,299 | ₩37,642 | ₩37,642 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,165 | ₩38,232 | ₩37,990 | ₩38,004 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,662 | ₩37,011 | ₩36,461 | ₩36,878 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,401 | ₩36,440 | ₩35,401 | ₩36,440 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,086 | ₩36,287 | ₩35,184 | ₩35,184 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,279 | ₩37,279 | ₩34,583 | ₩36,134 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,843 | ₩37,025 | ₩36,650 | ₩36,650 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,561 | ₩37,561 | ₩36,448 | ₩36,515 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,776 | ₩38,574 | ₩37,601 | ₩38,434 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩39,010 | ₩39,010 | ₩38,339 | ₩38,645 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,527 | ₩38,675 | ₩38,527 | ₩38,590 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,360 | ₩38,131 | ₩37,360 | ₩37,929 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,709 | ₩37,709 | ₩37,025 | ₩37,392 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,662 | ₩36,957 | ₩36,662 | ₩36,849 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,314 | ₩36,601 | ₩36,300 | ₩36,601 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,703 | ₩36,736 | ₩36,448 | ₩36,562 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,576 | ₩35,777 | ₩35,495 | ₩35,540 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,851 | ₩35,294 | ₩34,851 | ₩35,258 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,248 | ₩34,637 | ₩34,207 | ₩34,516 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,832 | ₩34,315 | ₩33,450 | ₩34,032 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,073 | ₩34,261 | ₩34,047 | ₩34,240 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩35,066 | ₩35,307 | ₩35,066 | ₩35,117 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,992 | ₩36,126 | ₩35,985 | ₩36,017 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,307 | ₩36,099 | ₩35,307 | ₩36,092 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩35,053 | ₩35,254 | ₩34,368 | ₩35,244 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,482 | ₩35,871 | ₩35,435 | ₩35,553 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,905 | ₩35,079 | ₩34,811 | ₩35,079 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,932 | ₩34,932 | ₩34,006 | ₩34,161 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,395 | ₩34,900 | ₩34,167 | ₩34,900 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,349 | ₩33,644 | ₩33,349 | ₩33,590 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,973 | ₩32,973 | ₩32,665 | ₩32,849 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,987 | ₩32,987 | ₩32,812 | ₩32,843 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,954 | ₩32,685 | ₩31,954 | ₩32,685 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,243 | ₩31,404 | ₩31,068 | ₩31,296 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,176 | ₩31,195 | ₩30,934 | ₩31,195 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,967 | ₩31,967 | ₩31,632 | ₩31,745 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,766 | ₩31,920 | ₩31,766 | ₩31,859 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,766 | ₩31,927 | ₩31,558 | ₩31,779 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,337 | ₩31,525 | ₩31,283 | ₩31,525 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,431 | ₩31,431 | ₩31,109 | ₩31,109 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,498 | ₩31,605 | ₩31,484 | ₩31,597 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,310 | ₩31,484 | ₩31,310 | ₩31,460 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,937 | ₩30,937 | ₩30,793 | ₩30,827 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,907 | ₩30,969 | ₩30,840 | ₩30,969 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩31,035 | ₩31,162 | ₩30,961 | ₩31,154 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,371 | ₩30,764 | ₩30,371 | ₩30,764 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,639 | ₩30,639 | ₩30,543 | ₩30,543 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,210 | ₩30,492 | ₩30,196 | ₩30,477 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,955 | ₩30,223 | ₩29,955 | ₩30,131 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,265 | ₩28,741 | ₩28,251 | ₩28,741 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,573 | ₩28,694 | ₩28,506 | ₩28,592 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,479 | ₩28,479 | ₩28,345 | ₩28,478 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,600 | ₩28,701 | ₩28,466 | ₩28,466 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,406 | ₩27,673 | ₩27,406 | ₩27,673 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,803 | ₩26,803 | ₩26,440 | ₩26,615 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,641 | ₩27,795 | ₩27,420 | ₩27,468 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,105 | ₩28,184 | ₩27,567 | ₩27,567 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,989 | ₩28,989 | ₩28,761 | ₩28,796 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,412 | ₩28,695 | ₩28,412 | ₩28,695 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,936 | ₩28,936 | ₩28,398 | ₩28,398 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,734 | ₩28,734 | ₩28,064 | ₩28,077 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,372 | ₩28,940 | ₩28,372 | ₩28,940 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,231 | ₩29,231 | ₩28,721 | ₩28,721 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩29,033 | ₩29,114 | ₩29,033 | ₩29,114 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,110 | ₩29,110 | ₩28,910 | ₩28,910 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,775 | ₩28,775 | ₩28,426 | ₩28,439 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,412 | ₩28,640 | ₩28,318 | ₩28,453 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,318 | ₩29,318 | ₩29,239 | ₩29,239 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,198 | ₩29,714 | ₩29,198 | ₩29,260 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,634 | ₩28,855 | ₩27,634 | ₩28,854 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,238 | ₩28,533 | ₩28,043 | ₩28,043 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,378 | ₩29,432 | ₩28,614 | ₩28,929 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,620 | ₩29,754 | ₩29,553 | ₩29,638 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,593 | ₩29,593 | ₩29,016 | ₩29,413 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,398 | ₩30,461 | ₩30,371 | ₩30,461 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,653 | ₩30,653 | ₩30,653 | ₩30,653 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,465 | ₩30,924 | ₩30,465 | ₩30,924 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩31,001 | ₩31,283 | ₩31,001 | ₩31,160 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,404 | ₩30,800 | ₩30,404 | ₩30,706 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,760 | ₩30,760 | ₩30,272 | ₩30,272 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,411 | ₩30,666 | ₩30,411 | ₩30,655 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,324 | ₩30,331 | ₩30,183 | ₩30,305 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,653 | ₩30,653 | ₩30,465 | ₩30,481 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩30,022 | ₩30,211 | ₩30,022 | ₩30,180 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,740 | ₩30,451 | ₩29,740 | ₩30,237 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,693 | ₩30,693 | ₩30,129 | ₩30,129 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,243 | ₩31,243 | ₩30,606 | ₩30,811 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,572 | ₩30,572 | ₩30,344 | ₩30,344 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,384 | ₩31,005 | ₩30,384 | ₩30,827 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,103 | ₩30,545 | ₩30,103 | ₩30,518 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,486 | ₩29,620 | ₩29,123 | ₩29,392 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,156 | ₩30,162 | ₩30,009 | ₩30,009 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,726 | ₩31,726 | ₩30,559 | ₩30,835 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,706 | ₩31,109 | ₩30,706 | ₩31,068 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,136 | ₩31,216 | ₩30,653 | ₩30,666 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,592 | ₩31,686 | ₩30,961 | ₩31,471 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,444 | ₩31,498 | ₩31,330 | ₩31,404 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,270 | ₩31,471 | ₩31,270 | ₩31,471 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,177 | ₩31,232 | ₩31,068 | ₩31,072 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,189 | ₩31,189 | ₩30,975 | ₩31,042 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,323 | ₩31,323 | ₩31,192 | ₩31,229 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,814 | ₩31,209 | ₩30,814 | ₩30,975 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,559 | ₩30,693 | ₩30,438 | ₩30,438 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,110 | ₩31,110 | ₩30,961 | ₩30,993 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,068 | ₩31,068 | ₩30,881 | ₩30,881 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,773 | ₩30,773 | ₩30,492 | ₩30,720 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,975 | ₩31,028 | ₩30,938 | ₩31,028 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,760 | ₩30,988 | ₩30,760 | ₩30,975 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,800 | ₩30,827 | ₩30,800 | ₩30,827 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,612 | ₩30,626 | ₩30,532 | ₩30,626 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,746 | ₩30,921 | ₩30,679 | ₩30,773 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,586 | ₩30,765 | ₩30,411 | ₩30,765 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,290 | ₩30,371 | ₩30,198 | ₩30,215 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,696 | ₩29,928 | ₩29,660 | ₩29,876 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,669 | ₩29,693 | ₩29,512 | ₩29,512 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,848 | ₩29,928 | ₩29,806 | ₩29,806 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,807 | ₩29,955 | ₩29,720 | ₩29,892 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,264 | ₩30,264 | ₩30,203 | ₩30,230 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,156 | ₩30,304 | ₩30,156 | ₩30,304 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,955 | ₩30,170 | ₩29,942 | ₩30,151 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩30,036 | ₩30,103 | ₩29,928 | ₩30,103 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩29,043 | ₩29,700 | ₩29,043 | ₩29,663 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,895 | ₩29,150 | ₩28,895 | ₩28,976 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,922 | ₩28,922 | ₩28,318 | ₩28,318 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩29,043 | ₩29,043 | ₩29,036 | ₩29,036 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,149 | ₩29,231 | ₩29,003 | ₩29,016 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,190 | ₩29,240 | ₩29,003 | ₩29,029 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,754 | ₩29,995 | ₩29,727 | ₩29,995 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,727 | ₩30,223 | ₩29,667 | ₩30,084 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,553 | ₩29,848 | ₩29,553 | ₩29,735 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,620 | ₩29,620 | ₩29,418 | ₩29,506 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,633 | ₩29,633 | ₩29,459 | ₩29,516 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,244 | ₩29,459 | ₩29,217 | ₩29,354 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩29,056 | ₩29,288 | ₩29,056 | ₩29,260 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,283 | ₩29,283 | ₩28,962 | ₩29,019 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩29,016 | ₩29,016 | ₩28,859 | ₩28,859 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩29,016 | ₩29,123 | ₩29,016 | ₩29,118 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,670 | ₩28,922 | ₩28,670 | ₩28,863 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩28,010 | ₩28,305 | ₩27,889 | ₩28,301 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,527 | ₩28,043 | ₩27,527 | ₩28,043 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,601 | ₩27,071 | ₩26,360 | ₩26,883 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,225 | ₩28,225 | ₩26,552 | ₩26,552 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,666 | ₩27,666 | ₩27,299 | ₩27,542 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,192 | ₩27,204 | ₩27,031 | ₩27,204 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,104 | ₩28,104 | ₩27,366 | ₩27,464 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,947 | ₩28,225 | ₩27,782 | ₩27,886 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,775 | ₩28,775 | ₩27,996 | ₩28,057 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩29,056 | ₩29,137 | ₩29,056 | ₩29,131 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩29,003 | ₩29,003 | ₩28,788 | ₩28,984 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,137 | ₩29,204 | ₩29,127 | ₩29,149 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,211 | ₩28,235 | ₩27,617 | ₩28,235 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,856 | ₩28,949 | ₩28,332 | ₩28,407 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,895 | ₩29,096 | ₩28,788 | ₩29,076 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,070 | ₩29,083 | ₩28,689 | ₩28,689 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,392 | ₩29,432 | ₩29,177 | ₩29,378 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,542 | ₩29,700 | ₩29,523 | ₩29,523 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,606 | ₩29,754 | ₩29,428 | ₩29,428 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,117 | ₩30,183 | ₩29,915 | ₩30,100 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩30,036 | ₩30,045 | ₩29,995 | ₩30,044 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩30,009 | ₩30,072 | ₩29,972 | ₩30,072 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,727 | ₩29,727 | ₩29,633 | ₩29,641 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,298 | ₩29,507 | ₩29,292 | ₩29,507 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,217 | ₩29,217 | ₩28,761 | ₩29,028 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,512 | ₩29,566 | ₩29,512 | ₩29,543 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,781 | ₩29,834 | ₩29,775 | ₩29,775 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,110 | ₩29,284 | ₩28,976 | ₩29,271 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,781 | ₩29,875 | ₩29,326 | ₩29,326 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,551 | ₩29,727 | ₩29,346 | ₩29,463 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,217 | ₩29,418 | ₩29,149 | ₩29,149 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,392 | ₩29,392 | ₩29,325 | ₩29,367 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,955 | ₩29,955 | ₩28,870 | ₩28,870 | -3.62% | 3.6천 |
|---|