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 | ₩37,050 | ₩37,238 | ₩37,050 | ₩37,238 | +0.51% | 3.3천 |
| 2026.10.08 | ₩36,950 | ₩36,950 | ₩36,762 | ₩36,808 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,541 | ₩36,770 | ₩36,541 | ₩36,770 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,843 | ₩37,043 | ₩36,843 | ₩36,895 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,615 | ₩36,715 | ₩36,602 | ₩36,683 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,434 | ₩36,602 | ₩36,173 | ₩36,516 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,557 | ₩36,013 | ₩35,557 | ₩36,011 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,644 | ₩35,644 | ₩35,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,468 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,300 | ₩35,410 | ₩35,300 | ₩35,410 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,464 | ₩35,464 | ₩35,149 | ₩35,374 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,504 | ₩35,611 | ₩35,450 | ₩35,611 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,122 | ₩35,330 | ₩35,122 | ₩35,319 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,209 | ₩35,256 | ₩35,035 | ₩35,184 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,718 | ₩35,718 | ₩35,651 | ₩35,675 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,691 | ₩35,798 | ₩35,508 | ₩35,686 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,290 | ₩35,410 | ₩35,290 | ₩35,410 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,026 | ₩35,193 | ₩35,026 | ₩35,193 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,009 | ₩35,076 | ₩34,540 | ₩34,640 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,660 | ₩34,875 | ₩34,660 | ₩34,827 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,915 | ₩35,035 | ₩34,620 | ₩34,729 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,484 | ₩35,591 | ₩35,410 | ₩35,441 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,835 | ₩35,022 | ₩34,835 | ₩34,849 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,491 | ₩35,584 | ₩35,420 | ₩35,516 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,598 | ₩35,651 | ₩35,548 | ₩35,548 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,089 | ₩35,203 | ₩35,089 | ₩35,109 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩34,927 | ₩35,022 | ₩34,875 | ₩34,959 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,473 | ₩34,781 | ₩34,473 | ₩34,737 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,634 | ₩34,634 | ₩34,473 | ₩34,500 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,022 | ₩35,062 | ₩34,935 | ₩35,053 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,383 | ₩35,598 | ₩35,089 | ₩35,117 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,457 | ₩35,590 | ₩35,450 | ₩35,590 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,022 | ₩35,330 | ₩35,022 | ₩35,304 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,250 | ₩35,250 | ₩35,136 | ₩35,136 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩34,928 | ₩35,022 | ₩34,901 | ₩34,958 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,410 | ₩35,557 | ₩35,316 | ₩35,505 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,583 | ₩35,583 | ₩35,136 | ₩35,136 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,477 | ₩35,785 | ₩35,477 | ₩35,531 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,187 | ₩36,187 | ₩35,972 | ₩36,120 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,903 | ₩36,903 | ₩36,575 | ₩36,726 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,548 | ₩36,628 | ₩36,508 | ₩36,616 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,213 | ₩36,619 | ₩36,213 | ₩36,487 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,160 | ₩36,213 | ₩36,059 | ₩36,084 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,798 | ₩35,812 | ₩35,571 | ₩35,582 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,557 | ₩35,825 | ₩35,557 | ₩35,725 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,196 | ₩35,705 | ₩35,196 | ₩35,373 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,414 | ₩36,414 | ₩35,366 | ₩35,366 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩36,936 | ₩36,936 | ₩36,221 | ₩36,221 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩35,999 | ₩36,615 | ₩35,865 | ₩36,507 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,689 | ₩35,544 | ₩34,553 | ₩35,442 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,773 | ₩35,049 | ₩34,773 | ₩34,881 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,058 | ₩34,353 | ₩34,018 | ₩34,337 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,813 | ₩33,813 | ₩33,039 | ₩33,039 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,723 | ₩34,259 | ₩32,813 | ₩34,149 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩34,982 | ₩34,982 | ₩34,513 | ₩34,901 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,397 | ₩35,571 | ₩35,023 | ₩35,110 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,006 | ₩36,113 | ₩35,651 | ₩35,714 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,120 | ₩36,280 | ₩36,100 | ₩36,168 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,638 | ₩36,803 | ₩35,571 | ₩36,013 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,557 | ₩35,557 | ₩34,986 | ₩34,986 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,714 | ₩35,343 | ₩34,433 | ₩34,914 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,477 | ₩35,798 | ₩35,029 | ₩35,138 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,805 | ₩36,236 | ₩35,537 | ₩36,236 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,615 | ₩36,669 | ₩36,508 | ₩36,624 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,220 | ₩36,267 | ₩35,786 | ₩35,891 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,910 | ₩36,930 | ₩36,749 | ₩36,886 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,418 | ₩37,432 | ₩37,153 | ₩37,153 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,160 | ₩36,327 | ₩36,160 | ₩36,327 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,495 | ₩36,495 | ₩35,611 | ₩36,140 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,191 | ₩37,417 | ₩37,030 | ₩37,050 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,084 | ₩37,633 | ₩36,059 | ₩36,313 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,746 | ₩37,800 | ₩37,271 | ₩37,366 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩37,953 | ₩38,489 | ₩37,953 | ₩38,429 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,883 | ₩37,606 | ₩36,840 | ₩37,606 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,133 | ₩36,562 | ₩36,133 | ₩36,397 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,499 | ₩37,566 | ₩36,936 | ₩37,224 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,863 | ₩37,284 | ₩36,602 | ₩36,936 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,896 | ₩37,338 | ₩36,829 | ₩37,080 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,262 | ₩38,334 | ₩37,947 | ₩38,334 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,827 | ₩38,148 | ₩37,820 | ₩38,135 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,793 | ₩38,114 | ₩37,397 | ₩37,397 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,222 | ₩38,222 | ₩37,566 | ₩37,566 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,088 | ₩38,155 | ₩37,914 | ₩37,927 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,588 | ₩36,936 | ₩36,387 | ₩36,804 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,330 | ₩36,366 | ₩35,330 | ₩36,366 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,013 | ₩36,213 | ₩35,113 | ₩35,113 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,204 | ₩37,204 | ₩34,513 | ₩36,061 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,769 | ₩36,950 | ₩36,576 | ₩36,576 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,485 | ₩37,485 | ₩36,374 | ₩36,441 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,699 | ₩38,496 | ₩37,525 | ₩38,357 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩38,931 | ₩38,931 | ₩38,262 | ₩38,567 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,449 | ₩38,596 | ₩38,449 | ₩38,512 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,284 | ₩38,054 | ₩37,284 | ₩37,852 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,633 | ₩37,633 | ₩36,950 | ₩37,317 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,588 | ₩36,883 | ₩36,588 | ₩36,774 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,240 | ₩36,527 | ₩36,227 | ₩36,527 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,628 | ₩36,662 | ₩36,374 | ₩36,488 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,504 | ₩35,705 | ₩35,424 | ₩35,468 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,781 | ₩35,223 | ₩34,781 | ₩35,187 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,179 | ₩34,567 | ₩34,138 | ₩34,446 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,764 | ₩34,245 | ₩33,382 | ₩33,963 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,005 | ₩34,192 | ₩33,978 | ₩34,171 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩34,995 | ₩35,236 | ₩34,995 | ₩35,046 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,919 | ₩36,053 | ₩35,912 | ₩35,944 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,236 | ₩36,026 | ₩35,236 | ₩36,019 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩34,982 | ₩35,183 | ₩34,299 | ₩35,173 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,410 | ₩35,798 | ₩35,363 | ₩35,481 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,835 | ₩35,009 | ₩34,741 | ₩35,009 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,861 | ₩34,861 | ₩33,938 | ₩34,092 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,326 | ₩34,829 | ₩34,098 | ₩34,829 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,282 | ₩33,576 | ₩33,282 | ₩33,523 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,907 | ₩32,907 | ₩32,599 | ₩32,782 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,920 | ₩32,920 | ₩32,746 | ₩32,777 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,889 | ₩32,619 | ₩31,889 | ₩32,619 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,180 | ₩31,340 | ₩31,006 | ₩31,233 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,113 | ₩31,132 | ₩30,872 | ₩31,132 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,903 | ₩31,903 | ₩31,568 | ₩31,680 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,702 | ₩31,856 | ₩31,702 | ₩31,794 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,702 | ₩31,862 | ₩31,494 | ₩31,715 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,273 | ₩31,461 | ₩31,220 | ₩31,461 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,367 | ₩31,367 | ₩31,046 | ₩31,046 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,434 | ₩31,541 | ₩31,421 | ₩31,533 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,247 | ₩31,421 | ₩31,247 | ₩31,397 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,874 | ₩30,874 | ₩30,731 | ₩30,765 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,845 | ₩30,907 | ₩30,778 | ₩30,907 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩30,972 | ₩31,099 | ₩30,899 | ₩31,091 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,310 | ₩30,702 | ₩30,310 | ₩30,702 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,577 | ₩30,577 | ₩30,481 | ₩30,481 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,149 | ₩30,430 | ₩30,135 | ₩30,415 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,895 | ₩30,162 | ₩29,895 | ₩30,070 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,208 | ₩28,683 | ₩28,194 | ₩28,683 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,516 | ₩28,636 | ₩28,449 | ₩28,534 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,422 | ₩28,422 | ₩28,288 | ₩28,421 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,542 | ₩28,643 | ₩28,408 | ₩28,408 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,351 | ₩27,617 | ₩27,351 | ₩27,617 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,748 | ₩26,748 | ₩26,387 | ₩26,561 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,585 | ₩27,739 | ₩27,364 | ₩27,412 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,048 | ₩28,127 | ₩27,512 | ₩27,512 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,931 | ₩28,931 | ₩28,703 | ₩28,738 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,355 | ₩28,637 | ₩28,355 | ₩28,637 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,877 | ₩28,877 | ₩28,340 | ₩28,340 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,676 | ₩28,676 | ₩28,007 | ₩28,020 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,315 | ₩28,881 | ₩28,315 | ₩28,881 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,172 | ₩29,172 | ₩28,663 | ₩28,663 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩28,975 | ₩29,055 | ₩28,975 | ₩29,055 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,051 | ₩29,051 | ₩28,852 | ₩28,852 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,716 | ₩28,716 | ₩28,368 | ₩28,382 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,355 | ₩28,583 | ₩28,261 | ₩28,395 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,259 | ₩29,259 | ₩29,180 | ₩29,180 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,139 | ₩29,654 | ₩29,139 | ₩29,201 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,578 | ₩28,797 | ₩27,578 | ₩28,795 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,181 | ₩28,475 | ₩27,987 | ₩27,987 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,319 | ₩29,372 | ₩28,556 | ₩28,870 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,560 | ₩29,694 | ₩29,493 | ₩29,579 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,533 | ₩29,533 | ₩28,957 | ₩29,354 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,336 | ₩30,399 | ₩30,310 | ₩30,399 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,403 | ₩30,861 | ₩30,403 | ₩30,861 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩30,939 | ₩31,220 | ₩30,939 | ₩31,097 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,343 | ₩30,738 | ₩30,343 | ₩30,644 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,698 | ₩30,698 | ₩30,210 | ₩30,210 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,350 | ₩30,604 | ₩30,350 | ₩30,593 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,263 | ₩30,269 | ₩30,122 | ₩30,244 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,591 | ₩30,591 | ₩30,403 | ₩30,419 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩29,961 | ₩30,150 | ₩29,961 | ₩30,119 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,680 | ₩30,390 | ₩29,680 | ₩30,176 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,631 | ₩30,631 | ₩30,069 | ₩30,069 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,180 | ₩31,180 | ₩30,544 | ₩30,749 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,510 | ₩30,510 | ₩30,283 | ₩30,283 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,323 | ₩30,943 | ₩30,323 | ₩30,765 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,042 | ₩30,484 | ₩30,042 | ₩30,457 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,426 | ₩29,560 | ₩29,064 | ₩29,332 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,095 | ₩30,101 | ₩29,948 | ₩29,948 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,662 | ₩31,662 | ₩30,497 | ₩30,773 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,644 | ₩31,046 | ₩30,644 | ₩31,006 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,073 | ₩31,153 | ₩30,591 | ₩30,604 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,528 | ₩31,622 | ₩30,899 | ₩31,407 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,381 | ₩31,434 | ₩31,267 | ₩31,340 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,206 | ₩31,407 | ₩31,206 | ₩31,407 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,114 | ₩31,169 | ₩31,006 | ₩31,010 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,126 | ₩31,126 | ₩30,912 | ₩30,979 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,260 | ₩31,260 | ₩31,129 | ₩31,166 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,751 | ₩31,146 | ₩30,751 | ₩30,912 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,497 | ₩30,631 | ₩30,376 | ₩30,376 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,047 | ₩31,047 | ₩30,899 | ₩30,931 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,006 | ₩31,006 | ₩30,818 | ₩30,818 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,711 | ₩30,711 | ₩30,430 | ₩30,658 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,912 | ₩30,966 | ₩30,876 | ₩30,966 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,698 | ₩30,925 | ₩30,698 | ₩30,912 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,738 | ₩30,765 | ₩30,738 | ₩30,765 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,551 | ₩30,564 | ₩30,470 | ₩30,564 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,684 | ₩30,858 | ₩30,617 | ₩30,711 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,524 | ₩30,703 | ₩30,350 | ₩30,703 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,229 | ₩30,310 | ₩30,137 | ₩30,154 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,636 | ₩29,868 | ₩29,600 | ₩29,816 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,609 | ₩29,633 | ₩29,453 | ₩29,453 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,787 | ₩29,868 | ₩29,746 | ₩29,746 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,747 | ₩29,895 | ₩29,660 | ₩29,832 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,202 | ₩30,202 | ₩30,142 | ₩30,169 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,095 | ₩30,243 | ₩30,095 | ₩30,243 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,895 | ₩30,109 | ₩29,881 | ₩30,090 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩29,975 | ₩30,042 | ₩29,868 | ₩30,042 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩28,984 | ₩29,640 | ₩28,984 | ₩29,603 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,837 | ₩29,091 | ₩28,837 | ₩28,917 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,864 | ₩28,864 | ₩28,261 | ₩28,261 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩28,984 | ₩28,984 | ₩28,977 | ₩28,977 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,090 | ₩29,172 | ₩28,944 | ₩28,957 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,131 | ₩29,181 | ₩28,944 | ₩28,971 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,694 | ₩29,935 | ₩29,667 | ₩29,935 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,667 | ₩30,162 | ₩29,607 | ₩30,023 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,493 | ₩29,787 | ₩29,493 | ₩29,675 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,560 | ₩29,560 | ₩29,359 | ₩29,446 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,573 | ₩29,573 | ₩29,399 | ₩29,457 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,185 | ₩29,399 | ₩29,158 | ₩29,295 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩28,998 | ₩29,229 | ₩28,998 | ₩29,201 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,224 | ₩29,224 | ₩28,904 | ₩28,960 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩28,957 | ₩28,957 | ₩28,801 | ₩28,801 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩28,957 | ₩29,064 | ₩28,957 | ₩29,059 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,612 | ₩28,864 | ₩28,612 | ₩28,805 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩27,953 | ₩28,248 | ₩27,833 | ₩28,244 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,471 | ₩27,987 | ₩27,471 | ₩27,987 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,548 | ₩27,016 | ₩26,307 | ₩26,829 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,168 | ₩28,168 | ₩26,498 | ₩26,498 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,611 | ₩27,611 | ₩27,244 | ₩27,486 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,137 | ₩27,149 | ₩26,976 | ₩27,149 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,047 | ₩28,047 | ₩27,311 | ₩27,408 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,890 | ₩28,168 | ₩27,726 | ₩27,830 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,716 | ₩28,716 | ₩27,940 | ₩28,000 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩28,998 | ₩29,078 | ₩28,998 | ₩29,073 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩28,944 | ₩28,944 | ₩28,730 | ₩28,925 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,078 | ₩29,145 | ₩29,068 | ₩29,090 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,154 | ₩28,178 | ₩27,561 | ₩28,178 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,798 | ₩28,890 | ₩28,275 | ₩28,350 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,837 | ₩29,038 | ₩28,730 | ₩29,018 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,011 | ₩29,024 | ₩28,631 | ₩28,631 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,332 | ₩29,372 | ₩29,118 | ₩29,319 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,482 | ₩29,640 | ₩29,463 | ₩29,463 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,546 | ₩29,694 | ₩29,368 | ₩29,368 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,057 | ₩30,122 | ₩29,854 | ₩30,039 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩29,975 | ₩29,984 | ₩29,935 | ₩29,983 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩29,948 | ₩30,011 | ₩29,912 | ₩30,011 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,667 | ₩29,667 | ₩29,573 | ₩29,581 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,239 | ₩29,447 | ₩29,233 | ₩29,447 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,158 | ₩29,158 | ₩28,703 | ₩28,969 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,453 | ₩29,506 | ₩29,453 | ₩29,484 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,720 | ₩29,774 | ₩29,715 | ₩29,715 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,051 | ₩29,225 | ₩28,917 | ₩29,212 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,720 | ₩29,814 | ₩29,267 | ₩29,267 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,492 | ₩29,667 | ₩29,287 | ₩29,403 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,158 | ₩29,359 | ₩29,090 | ₩29,090 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,332 | ₩29,332 | ₩29,265 | ₩29,308 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,895 | ₩29,895 | ₩28,811 | ₩28,811 | -3.62% | 3.6천 |
|---|