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 | ₩37,129 | ₩37,316 | ₩37,129 | ₩37,316 | +0.51% | 3.3천 |
| 2026.10.08 | ₩37,028 | ₩37,028 | ₩36,840 | ₩36,886 | -0.38% | 4.7천 |
| 2026.10.07 | ₩36,619 | ₩36,848 | ₩36,619 | ₩36,848 | +0.63% | 3.4천 |
| 2026.10.06 | ₩36,921 | ₩37,122 | ₩36,921 | ₩36,973 | +0.14% | 2.7천 |
| 2026.10.05 | ₩36,692 | ₩36,793 | ₩36,679 | ₩36,761 | +0.19% | 1.9천 |
| 2026.10.02 | ₩36,511 | ₩36,679 | ₩36,250 | ₩36,593 | +0.22% | 4.7천 |
| 2026.10.01 | ₩35,633 | ₩36,089 | ₩35,633 | ₩36,087 | +1.28% | 6.2천 |
| 2026.09.30 | ₩35,720 | ₩35,720 | ₩35,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,543 |
| -0.50% |
| 1.3천 |
| 2026.09.29 | ₩35,375 | ₩35,485 | ₩35,375 | ₩35,485 | +0.31% | 6천 |
|---|
| 2026.09.28 | ₩35,539 | ₩35,539 | ₩35,223 | ₩35,449 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩35,579 | ₩35,686 | ₩35,525 | ₩35,686 | +0.30% | 3.6천 |
|---|
| 2026.09.24 | ₩35,197 | ₩35,405 | ₩35,197 | ₩35,394 | +0.56% | 1천 |
|---|
| 2026.09.23 | ₩35,284 | ₩35,331 | ₩35,109 | ₩35,258 | -0.07% | 2.6천 |
|---|
| 2026.09.22 | ₩35,794 | ₩35,794 | ₩35,727 | ₩35,751 | -0.12% | 800 |
|---|
| 2026.09.21 | ₩35,767 | ₩35,874 | ₩35,583 | ₩35,761 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩35,364 | ₩35,485 | ₩35,364 | ₩35,485 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩35,100 | ₩35,268 | ₩35,100 | ₩35,268 | +0.48% | 800 |
|---|
| 2026.09.16 | ₩35,083 | ₩35,150 | ₩34,613 | ₩34,714 | -1.05% | 4.3천 |
|---|
| 2026.09.15 | ₩34,734 | ₩34,948 | ₩34,734 | ₩34,900 | +0.48% | 3천 |
|---|
| 2026.09.14 | ₩34,989 | ₩35,109 | ₩34,694 | ₩34,802 | -0.53% | 2.7천 |
|---|
| 2026.09.11 | ₩35,559 | ₩35,666 | ₩35,485 | ₩35,516 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩34,908 | ₩35,096 | ₩34,908 | ₩34,923 | +0.04% | 2.4천 |
|---|
| 2026.09.09 | ₩35,566 | ₩35,659 | ₩35,494 | ₩35,591 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩35,673 | ₩35,727 | ₩35,623 | ₩35,623 | -0.14% | 5.8천 |
|---|
| 2026.09.04 | ₩35,163 | ₩35,277 | ₩35,163 | ₩35,183 | +0.06% | 1.7천 |
|---|
| 2026.09.03 | ₩35,001 | ₩35,096 | ₩34,948 | ₩35,033 | +0.09% | 3.4천 |
|---|
| 2026.09.02 | ₩34,546 | ₩34,855 | ₩34,546 | ₩34,810 | +0.77% | 1.9천 |
|---|
| 2026.09.01 | ₩34,707 | ₩34,707 | ₩34,546 | ₩34,573 | -0.39% | 2.3천 |
|---|
| 2026.08.31 | ₩35,096 | ₩35,136 | ₩35,009 | ₩35,127 | +0.09% | 2.1천 |
|---|
| 2026.08.28 | ₩35,458 | ₩35,673 | ₩35,163 | ₩35,191 | -0.75% | 3천 |
|---|
| 2026.08.27 | ₩35,532 | ₩35,665 | ₩35,525 | ₩35,665 | +0.37% | 1.6천 |
|---|
| 2026.08.26 | ₩35,096 | ₩35,405 | ₩35,096 | ₩35,379 | +0.81% | 2.2천 |
|---|
| 2026.08.25 | ₩35,324 | ₩35,324 | ₩35,210 | ₩35,210 | -0.32% | 8천 |
|---|
| 2026.08.24 | ₩35,002 | ₩35,096 | ₩34,975 | ₩35,032 | +0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩35,485 | ₩35,633 | ₩35,391 | ₩35,580 | +0.27% | 5.9천 |
|---|
| 2026.08.20 | ₩35,658 | ₩35,658 | ₩35,210 | ₩35,210 | -1.26% | 3.7천 |
|---|
| 2026.08.19 | ₩35,552 | ₩35,861 | ₩35,552 | ₩35,606 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩36,263 | ₩36,263 | ₩36,049 | ₩36,196 | -0.18% | 3.4천 |
|---|
| 2026.08.17 | ₩36,981 | ₩36,981 | ₩36,652 | ₩36,804 | -0.48% | 1.6천 |
|---|
| 2026.08.14 | ₩36,625 | ₩36,706 | ₩36,585 | ₩36,694 | +0.19% | 2.2천 |
|---|
| 2026.08.13 | ₩36,290 | ₩36,697 | ₩36,290 | ₩36,564 | +0.75% | 5.7천 |
|---|
| 2026.08.12 | ₩36,236 | ₩36,290 | ₩36,136 | ₩36,160 | -0.21% | 2만 |
|---|
| 2026.08.11 | ₩35,874 | ₩35,888 | ₩35,646 | ₩35,657 | -0.61% | 5.6만 |
|---|
| 2026.08.10 | ₩35,633 | ₩35,901 | ₩35,633 | ₩35,800 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩35,270 | ₩35,780 | ₩35,270 | ₩35,447 | +0.50% | 4.6천 |
|---|
| 2026.08.06 | ₩36,491 | ₩36,491 | ₩35,441 | ₩35,441 | -2.88% | 5.9천 |
|---|
| 2026.08.05 | ₩37,014 | ₩37,014 | ₩36,298 | ₩36,298 | -1.94% | 18.2만 |
|---|
| 2026.08.04 | ₩36,075 | ₩36,692 | ₩35,941 | ₩36,584 | +1.41% | 4.2만 |
|---|
| 2026.08.03 | ₩34,762 | ₩35,619 | ₩34,626 | ₩35,517 | +2.17% | 1.1천 |
|---|
| 2026.07.31 | ₩34,846 | ₩35,123 | ₩34,846 | ₩34,955 | +0.31% | 2천 |
|---|
| 2026.07.30 | ₩34,130 | ₩34,425 | ₩34,090 | ₩34,409 | +0.82% | 4.4천 |
|---|
| 2026.07.29 | ₩33,885 | ₩33,885 | ₩33,109 | ₩33,109 | -2.29% | 3.2만 |
|---|
| 2026.07.28 | ₩33,795 | ₩34,331 | ₩32,882 | ₩34,221 | +1.26% | 1.2만 |
|---|
| 2026.07.27 | ₩35,056 | ₩35,056 | ₩34,586 | ₩34,975 | -0.23% | 3.9천 |
|---|
| 2026.07.24 | ₩35,472 | ₩35,646 | ₩35,097 | ₩35,185 | -0.81% | 2천 |
|---|
| 2026.07.23 | ₩36,082 | ₩36,189 | ₩35,727 | ₩35,790 | -0.81% | 6.3천 |
|---|
| 2026.07.22 | ₩36,196 | ₩36,357 | ₩36,176 | ₩36,244 | +0.13% | 2.5천 |
|---|
| 2026.07.21 | ₩35,713 | ₩36,880 | ₩35,646 | ₩36,089 | +1.05% | 4.5천 |
|---|
| 2026.07.20 | ₩35,633 | ₩35,633 | ₩35,060 | ₩35,060 | -1.61% | 1.2만 |
|---|
| 2026.07.17 | ₩34,787 | ₩35,418 | ₩34,506 | ₩34,987 | +0.57% | 7.4천 |
|---|
| 2026.07.16 | ₩35,552 | ₩35,874 | ₩35,103 | ₩35,213 | -0.95% | 6.5천 |
|---|
| 2026.07.15 | ₩35,881 | ₩36,313 | ₩35,613 | ₩36,313 | +1.20% | 1.4만 |
|---|
| 2026.07.14 | ₩36,692 | ₩36,746 | ₩36,585 | ₩36,702 | +0.03% | 4.9천 |
|---|
| 2026.07.13 | ₩36,297 | ₩36,344 | ₩35,862 | ₩35,967 | -0.91% | 3.7천 |
|---|
| 2026.07.10 | ₩36,988 | ₩37,008 | ₩36,827 | ₩36,963 | -0.07% | 1.6천 |
|---|
| 2026.07.09 | ₩37,497 | ₩37,511 | ₩37,232 | ₩37,232 | -0.71% | 4.8천 |
|---|
| 2026.07.08 | ₩36,236 | ₩36,404 | ₩36,236 | ₩36,404 | +0.46% | 1.6만 |
|---|
| 2026.07.07 | ₩36,572 | ₩36,572 | ₩35,686 | ₩36,216 | -0.97% | 5.8만 |
|---|
| 2026.07.06 | ₩37,269 | ₩37,496 | ₩37,108 | ₩37,129 | -0.38% | 1.3만 |
|---|
| 2026.07.02 | ₩37,162 | ₩37,712 | ₩36,136 | ₩36,389 | -2.08% | 2.7만 |
|---|
| 2026.07.01 | ₩37,826 | ₩37,880 | ₩37,350 | ₩37,445 | -1.01% | 2.3만 |
|---|
| 2026.06.30 | ₩38,033 | ₩38,571 | ₩38,033 | ₩38,510 | +1.26% | 1.7만 |
|---|
| 2026.06.29 | ₩36,961 | ₩37,685 | ₩36,918 | ₩37,685 | +1.96% | 7.9천 |
|---|
| 2026.06.26 | ₩36,210 | ₩36,639 | ₩36,210 | ₩36,474 | +0.73% | 2.5만 |
|---|
| 2026.06.25 | ₩37,578 | ₩37,645 | ₩37,014 | ₩37,303 | -0.73% | 9.6천 |
|---|
| 2026.06.24 | ₩36,941 | ₩37,363 | ₩36,679 | ₩37,014 | +0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩36,974 | ₩37,417 | ₩36,907 | ₩37,158 | +0.50% | 1.1만 |
|---|
| 2026.06.22 | ₩38,343 | ₩38,415 | ₩38,027 | ₩38,415 | +0.19% | 8.1천 |
|---|
| 2026.06.18 | ₩37,907 | ₩38,229 | ₩37,900 | ₩38,215 | +0.81% | 3.4천 |
|---|
| 2026.06.17 | ₩37,873 | ₩38,195 | ₩37,476 | ₩37,476 | -1.05% | 1.9만 |
|---|
| 2026.06.16 | ₩38,302 | ₩38,302 | ₩37,645 | ₩37,645 | -1.72% | 6.9천 |
|---|
| 2026.06.15 | ₩38,168 | ₩38,235 | ₩37,994 | ₩38,007 | -0.42% | 5.1만 |
|---|
| 2026.06.12 | ₩36,666 | ₩37,014 | ₩36,464 | ₩36,882 | +0.59% | 1.8천 |
|---|
| 2026.06.11 | ₩35,405 | ₩36,443 | ₩35,405 | ₩36,443 | +2.93% | 1.2만 |
|---|
| 2026.06.10 | ₩36,089 | ₩36,290 | ₩35,187 | ₩35,187 | -2.50% | 3.3만 |
|---|
| 2026.06.09 | ₩37,283 | ₩37,283 | ₩34,586 | ₩36,137 | -3.07% | 3.1만 |
|---|
| 2026.06.08 | ₩36,847 | ₩37,028 | ₩36,654 | ₩36,654 | -0.52% | 2.3천 |
|---|
| 2026.06.05 | ₩37,565 | ₩37,565 | ₩36,451 | ₩36,518 | -2.79% | 3.1천 |
|---|
| 2026.06.04 | ₩37,779 | ₩38,577 | ₩37,605 | ₩38,438 | +1.74% | 8.6천 |
|---|
| 2026.06.03 | ₩39,013 | ₩39,013 | ₩38,343 | ₩38,649 | -0.94% | 6천 |
|---|
| 2026.06.02 | ₩38,530 | ₩38,678 | ₩38,530 | ₩38,594 | +0.16% | 7.8천 |
|---|
| 2026.06.01 | ₩37,363 | ₩38,135 | ₩37,363 | ₩37,932 | +1.52% | 5.8천 |
|---|
| 2026.05.29 | ₩37,712 | ₩37,712 | ₩37,028 | ₩37,395 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩36,666 | ₩36,961 | ₩36,666 | ₩36,852 | +0.51% | 8.7천 |
|---|
| 2026.05.27 | ₩36,317 | ₩36,604 | ₩36,303 | ₩36,604 | +0.79% | 5.6천 |
|---|
| 2026.05.26 | ₩36,706 | ₩36,739 | ₩36,451 | ₩36,565 | -0.38% | 7.7천 |
|---|
| 2026.05.22 | ₩35,579 | ₩35,780 | ₩35,498 | ₩35,543 | -0.10% | 1.8천 |
|---|
| 2026.05.21 | ₩34,855 | ₩35,297 | ₩34,855 | ₩35,261 | +1.17% | 4.4천 |
|---|
| 2026.05.20 | ₩34,251 | ₩34,640 | ₩34,211 | ₩34,519 | +0.78% | 1만 |
|---|
| 2026.05.19 | ₩33,835 | ₩34,318 | ₩33,453 | ₩34,035 | +0.59% | 7.2천 |
|---|
| 2026.05.18 | ₩34,076 | ₩34,264 | ₩34,050 | ₩34,243 | +0.49% | 2천 |
|---|
| 2026.05.15 | ₩35,069 | ₩35,311 | ₩35,069 | ₩35,120 | +0.15% | 2.3천 |
|---|
| 2026.05.14 | ₩35,995 | ₩36,129 | ₩35,988 | ₩36,020 | +0.07% | 8천 |
|---|
| 2026.05.13 | ₩35,311 | ₩36,102 | ₩35,311 | ₩36,095 | +2.22% | 9.2천 |
|---|
| 2026.05.12 | ₩35,056 | ₩35,257 | ₩34,372 | ₩35,248 | +0.55% | 3.1만 |
|---|
| 2026.05.11 | ₩35,485 | ₩35,874 | ₩35,438 | ₩35,556 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,908 | ₩35,083 | ₩34,814 | ₩35,083 | +0.50% | 3.5천 |
|---|
| 2026.05.07 | ₩34,935 | ₩34,935 | ₩34,009 | ₩34,164 | -2.21% | 9.5천 |
|---|
| 2026.05.06 | ₩34,398 | ₩34,903 | ₩34,170 | ₩34,903 | +1.47% | 2.2만 |
|---|
| 2026.05.05 | ₩33,352 | ₩33,647 | ₩33,352 | ₩33,593 | +0.72% | 3천 |
|---|
| 2026.05.04 | ₩32,976 | ₩32,976 | ₩32,668 | ₩32,852 | -0.38% | 3.1만 |
|---|
| 2026.05.01 | ₩32,990 | ₩32,990 | ₩32,815 | ₩32,846 | -0.44% | 4.1천 |
|---|
| 2026.04.30 | ₩31,957 | ₩32,688 | ₩31,957 | ₩32,688 | +2.29% | 8.1천 |
|---|
| 2026.04.29 | ₩31,246 | ₩31,407 | ₩31,071 | ₩31,299 | +0.17% | 5천 |
|---|
| 2026.04.28 | ₩31,179 | ₩31,197 | ₩30,937 | ₩31,197 | +0.06% | 6.6천 |
|---|
| 2026.04.27 | ₩31,970 | ₩31,970 | ₩31,635 | ₩31,747 | -0.70% | 1.8천 |
|---|
| 2026.04.24 | ₩31,769 | ₩31,923 | ₩31,769 | ₩31,861 | +0.29% | 2.3천 |
|---|
| 2026.04.23 | ₩31,769 | ₩31,930 | ₩31,561 | ₩31,782 | +0.04% | 3.4천 |
|---|
| 2026.04.22 | ₩31,340 | ₩31,527 | ₩31,286 | ₩31,527 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩31,433 | ₩31,433 | ₩31,111 | ₩31,111 | -1.02% | 3.3천 |
|---|
| 2026.04.20 | ₩31,501 | ₩31,608 | ₩31,487 | ₩31,600 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩31,313 | ₩31,487 | ₩31,313 | ₩31,463 | +0.48% | 1.1만 |
|---|
| 2026.04.16 | ₩30,940 | ₩30,940 | ₩30,796 | ₩30,830 | -0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩30,910 | ₩30,972 | ₩30,843 | ₩30,972 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩31,038 | ₩31,165 | ₩30,964 | ₩31,157 | +0.38% | 2.5천 |
|---|
| 2026.04.13 | ₩30,374 | ₩30,767 | ₩30,374 | ₩30,767 | +1.29% | 1.9천 |
|---|
| 2026.04.10 | ₩30,642 | ₩30,642 | ₩30,545 | ₩30,545 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩30,213 | ₩30,494 | ₩30,199 | ₩30,480 | +0.88% | 4천 |
|---|
| 2026.04.08 | ₩29,958 | ₩30,226 | ₩29,958 | ₩30,133 | +0.59% | 6.4만 |
|---|
| 2026.04.07 | ₩28,267 | ₩28,744 | ₩28,254 | ₩28,744 | +1.68% | 2.6천 |
|---|
| 2026.04.06 | ₩28,576 | ₩28,697 | ₩28,509 | ₩28,595 | +0.07% | 3.1천 |
|---|
| 2026.04.02 | ₩28,482 | ₩28,482 | ₩28,348 | ₩28,481 | -0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩28,603 | ₩28,703 | ₩28,469 | ₩28,469 | -0.47% | 1.7천 |
|---|
| 2026.03.31 | ₩27,409 | ₩27,676 | ₩27,409 | ₩27,676 | +0.97% | 500 |
|---|
| 2026.03.30 | ₩26,805 | ₩26,805 | ₩26,443 | ₩26,617 | -0.70% | 3.8만 |
|---|
| 2026.03.27 | ₩27,643 | ₩27,798 | ₩27,422 | ₩27,470 | -0.63% | 5.3천 |
|---|
| 2026.03.26 | ₩28,108 | ₩28,187 | ₩27,570 | ₩27,570 | -1.91% | 7.7만 |
|---|
| 2026.03.25 | ₩28,992 | ₩28,992 | ₩28,764 | ₩28,799 | -0.67% | 3.1천 |
|---|
| 2026.03.24 | ₩28,415 | ₩28,698 | ₩28,415 | ₩28,698 | +1.00% | 1.1천 |
|---|
| 2026.03.23 | ₩28,938 | ₩28,938 | ₩28,400 | ₩28,400 | -1.86% | 500 |
|---|
| 2026.03.20 | ₩28,737 | ₩28,737 | ₩28,066 | ₩28,079 | -2.29% | 4.3천 |
|---|
| 2026.03.19 | ₩28,375 | ₩28,942 | ₩28,375 | ₩28,942 | +2.00% | 3.2천 |
|---|
| 2026.03.18 | ₩29,233 | ₩29,233 | ₩28,723 | ₩28,723 | -1.74% | 9.4만 |
|---|
| 2026.03.17 | ₩29,036 | ₩29,117 | ₩29,036 | ₩29,117 | +0.28% | 400 |
|---|
| 2026.03.16 | ₩29,113 | ₩29,113 | ₩28,913 | ₩28,913 | -0.69% | 1.7천 |
|---|
| 2026.03.13 | ₩28,777 | ₩28,777 | ₩28,428 | ₩28,442 | -1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩28,415 | ₩28,643 | ₩28,321 | ₩28,455 | +0.14% | 2.1천 |
|---|
| 2026.03.11 | ₩29,320 | ₩29,320 | ₩29,241 | ₩29,241 | -0.27% | 700 |
|---|
| 2026.03.10 | ₩29,201 | ₩29,716 | ₩29,201 | ₩29,263 | +0.21% | 4천 |
|---|
| 2026.03.09 | ₩27,637 | ₩28,858 | ₩27,637 | ₩28,856 | +4.41% | 14만 |
|---|
| 2026.03.06 | ₩28,240 | ₩28,536 | ₩28,046 | ₩28,046 | -0.69% | 5.5천 |
|---|
| 2026.03.05 | ₩29,381 | ₩29,434 | ₩28,616 | ₩28,931 | -1.53% | 5.1천 |
|---|
| 2026.03.04 | ₩29,622 | ₩29,756 | ₩29,555 | ₩29,641 | +0.06% | 6.9천 |
|---|
| 2026.03.03 | ₩29,595 | ₩29,595 | ₩29,019 | ₩29,416 | -0.61% | 7.2천 |
|---|
| 2026.03.02 | ₩30,400 | ₩30,463 | ₩30,374 | ₩30,463 | +0.21% | 3.2천 |
|---|
| 2026.02.27 | ₩30,655 | ₩30,655 | ₩30,655 | ₩30,655 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,468 | ₩30,926 | ₩30,468 | ₩30,926 | +1.51% | 1.9천 |
|---|
| 2026.02.25 | ₩31,004 | ₩31,286 | ₩31,004 | ₩31,162 | +0.51% | 6.7천 |
|---|
| 2026.02.24 | ₩30,407 | ₩30,803 | ₩30,407 | ₩30,709 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩30,763 | ₩30,763 | ₩30,274 | ₩30,274 | -1.59% | 1.3천 |
|---|
| 2026.02.20 | ₩30,414 | ₩30,669 | ₩30,414 | ₩30,658 | +0.80% | 900 |
|---|
| 2026.02.19 | ₩30,327 | ₩30,333 | ₩30,186 | ₩30,308 | -0.06% | 2.3천 |
|---|
| 2026.02.18 | ₩30,655 | ₩30,655 | ₩30,468 | ₩30,484 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩30,025 | ₩30,214 | ₩30,025 | ₩30,183 | +0.53% | 1.7천 |
|---|
| 2026.02.13 | ₩29,743 | ₩30,454 | ₩29,743 | ₩30,239 | +1.67% | 3.2천 |
|---|
| 2026.02.12 | ₩30,696 | ₩30,696 | ₩30,132 | ₩30,132 | -1.84% | 3.2만 |
|---|
| 2026.02.11 | ₩31,246 | ₩31,246 | ₩30,608 | ₩30,814 | -1.38% | 3.4천 |
|---|
| 2026.02.10 | ₩30,575 | ₩30,575 | ₩30,347 | ₩30,347 | -0.75% | 7.5천 |
|---|
| 2026.02.09 | ₩30,387 | ₩31,008 | ₩30,387 | ₩30,830 | +1.46% | 2.2천 |
|---|
| 2026.02.06 | ₩30,105 | ₩30,548 | ₩30,105 | ₩30,521 | +1.38% | 3.3천 |
|---|
| 2026.02.05 | ₩29,488 | ₩29,622 | ₩29,126 | ₩29,394 | -0.32% | 5.1천 |
|---|
| 2026.02.04 | ₩30,159 | ₩30,164 | ₩30,011 | ₩30,011 | -0.49% | 2.5천 |
|---|
| 2026.02.03 | ₩31,729 | ₩31,729 | ₩30,561 | ₩30,838 | -2.81% | 2.7천 |
|---|
| 2026.02.02 | ₩30,709 | ₩31,111 | ₩30,709 | ₩31,071 | +1.18% | 2.1천 |
|---|
| 2026.01.30 | ₩31,138 | ₩31,219 | ₩30,655 | ₩30,669 | -1.51% | 2천 |
|---|
| 2026.01.29 | ₩31,594 | ₩31,688 | ₩30,964 | ₩31,474 | -0.38% | 3.8천 |
|---|
| 2026.01.28 | ₩31,447 | ₩31,501 | ₩31,333 | ₩31,407 | -0.13% | 1.6천 |
|---|
| 2026.01.27 | ₩31,272 | ₩31,474 | ₩31,272 | ₩31,474 | +0.64% | 2천 |
|---|
| 2026.01.26 | ₩31,180 | ₩31,235 | ₩31,071 | ₩31,075 | -0.34% | 1.2천 |
|---|
| 2026.01.23 | ₩31,192 | ₩31,192 | ₩30,977 | ₩31,044 | -0.47% | 1.5천 |
|---|
| 2026.01.22 | ₩31,326 | ₩31,326 | ₩31,195 | ₩31,232 | -0.30% | 1천 |
|---|
| 2026.01.21 | ₩30,816 | ₩31,212 | ₩30,816 | ₩30,977 | +0.52% | 3.6천 |
|---|
| 2026.01.20 | ₩30,561 | ₩30,696 | ₩30,441 | ₩30,441 | -0.40% | 4.6만 |
|---|
| 2026.01.16 | ₩31,113 | ₩31,113 | ₩30,964 | ₩30,996 | -0.38% | 7천 |
|---|
| 2026.01.15 | ₩31,071 | ₩31,071 | ₩30,883 | ₩30,883 | -0.60% | 1천 |
|---|
| 2026.01.14 | ₩30,776 | ₩30,776 | ₩30,494 | ₩30,722 | -0.17% | 3.9천 |
|---|
| 2026.01.13 | ₩30,977 | ₩31,031 | ₩30,941 | ₩31,031 | +0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩30,763 | ₩30,991 | ₩30,763 | ₩30,977 | +0.70% | 8.8천 |
|---|
| 2026.01.09 | ₩30,803 | ₩30,830 | ₩30,803 | ₩30,830 | +0.09% | 1.8천 |
|---|
| 2026.01.08 | ₩30,615 | ₩30,628 | ₩30,535 | ₩30,628 | +0.04% | 4천 |
|---|
| 2026.01.07 | ₩30,749 | ₩30,924 | ₩30,682 | ₩30,776 | +0.09% | 3천 |
|---|
| 2026.01.06 | ₩30,588 | ₩30,768 | ₩30,414 | ₩30,768 | +0.59% | 4.4천 |
|---|
| 2026.01.05 | ₩30,293 | ₩30,374 | ₩30,201 | ₩30,218 | -0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩29,699 | ₩29,931 | ₩29,663 | ₩29,879 | +0.61% | 26.1만 |
|---|
| 2025.12.31 | ₩29,672 | ₩29,696 | ₩29,515 | ₩29,515 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩29,850 | ₩29,931 | ₩29,809 | ₩29,809 | -0.14% | 2.3천 |
|---|
| 2025.12.29 | ₩29,810 | ₩29,958 | ₩29,723 | ₩29,895 | +0.28% | 4.5천 |
|---|
| 2025.12.26 | ₩30,266 | ₩30,266 | ₩30,206 | ₩30,233 | -0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩30,159 | ₩30,307 | ₩30,159 | ₩30,307 | +0.49% | 800 |
|---|
| 2025.12.23 | ₩29,958 | ₩30,172 | ₩29,944 | ₩30,154 | +0.65% | 3.5천 |
|---|
| 2025.12.22 | ₩30,038 | ₩30,105 | ₩29,931 | ₩30,105 | +0.22% | 4.3천 |
|---|
| 2025.12.19 | ₩29,045 | ₩29,703 | ₩29,045 | ₩29,665 | +2.13% | 5.8천 |
|---|
| 2025.12.18 | ₩28,898 | ₩29,153 | ₩28,898 | ₩28,978 | +0.28% | 3.9천 |
|---|
| 2025.12.17 | ₩28,925 | ₩28,925 | ₩28,321 | ₩28,321 | -2.09% | 62.7만 |
|---|
| 2025.12.16 | ₩29,045 | ₩29,045 | ₩29,039 | ₩29,039 | -0.02% | 1천 |
|---|
| 2025.12.15 | ₩29,151 | ₩29,233 | ₩29,005 | ₩29,019 | -0.46% | 1.4만 |
|---|
| 2025.12.12 | ₩29,193 | ₩29,243 | ₩29,005 | ₩29,032 | -0.55% | 4.1천 |
|---|
| 2025.12.11 | ₩29,756 | ₩29,998 | ₩29,730 | ₩29,998 | +0.81% | 6.4천 |
|---|
| 2025.12.10 | ₩29,730 | ₩30,226 | ₩29,669 | ₩30,086 | +1.20% | 8.6천 |
|---|
| 2025.12.09 | ₩29,555 | ₩29,850 | ₩29,555 | ₩29,738 | +0.62% | 4.7천 |
|---|
| 2025.12.08 | ₩29,622 | ₩29,622 | ₩29,421 | ₩29,508 | -0.38% | 5.8천 |
|---|
| 2025.12.05 | ₩29,636 | ₩29,636 | ₩29,461 | ₩29,519 | -0.39% | 1.5만 |
|---|
| 2025.12.04 | ₩29,247 | ₩29,461 | ₩29,220 | ₩29,357 | +0.38% | 2.2만 |
|---|
| 2025.12.03 | ₩29,059 | ₩29,291 | ₩29,059 | ₩29,263 | +0.70% | 59.8만 |
|---|
| 2025.12.02 | ₩29,286 | ₩29,286 | ₩28,965 | ₩29,021 | -0.90% | 6.8천 |
|---|
| 2025.12.01 | ₩29,019 | ₩29,019 | ₩28,862 | ₩28,862 | -0.54% | 1.7천 |
|---|
| 2025.11.28 | ₩29,019 | ₩29,126 | ₩29,019 | ₩29,121 | +0.35% | 1.5천 |
|---|
| 2025.11.26 | ₩28,672 | ₩28,925 | ₩28,672 | ₩28,866 | +0.67% | 4.1천 |
|---|
| 2025.11.25 | ₩28,012 | ₩28,308 | ₩27,892 | ₩28,304 | +1.04% | 3.5천 |
|---|
| 2025.11.24 | ₩27,529 | ₩28,046 | ₩27,529 | ₩28,046 | +1.88% | 2천 |
|---|
| 2025.11.21 | ₩26,604 | ₩27,073 | ₩26,362 | ₩26,885 | +1.06% | 4천 |
|---|
| 2025.11.20 | ₩28,227 | ₩28,227 | ₩26,554 | ₩26,554 | -5.93% | 2.3천 |
|---|
| 2025.11.19 | ₩27,669 | ₩27,669 | ₩27,301 | ₩27,544 | -0.45% | 9.4천 |
|---|
| 2025.11.18 | ₩27,194 | ₩27,206 | ₩27,033 | ₩27,206 | +0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩28,106 | ₩28,106 | ₩27,368 | ₩27,466 | -2.28% | 4.4천 |
|---|
| 2025.11.14 | ₩27,949 | ₩28,227 | ₩27,784 | ₩27,889 | -0.22% | 1.4천 |
|---|
| 2025.11.13 | ₩28,777 | ₩28,777 | ₩27,999 | ₩28,059 | -2.49% | 5천 |
|---|
| 2025.11.12 | ₩29,059 | ₩29,139 | ₩29,059 | ₩29,134 | +0.26% | 8천 |
|---|
| 2025.11.11 | ₩29,005 | ₩29,005 | ₩28,791 | ₩28,986 | -0.06% | 1.8천 |
|---|
| 2025.11.10 | ₩29,139 | ₩29,206 | ₩29,130 | ₩29,151 | +0.04% | 3.6천 |
|---|
| 2025.11.07 | ₩28,214 | ₩28,238 | ₩27,619 | ₩28,238 | +0.09% | 5.7천 |
|---|
| 2025.11.06 | ₩28,859 | ₩28,952 | ₩28,334 | ₩28,410 | -1.56% | 5.3천 |
|---|
| 2025.11.05 | ₩28,898 | ₩29,099 | ₩28,791 | ₩29,079 | +0.63% | 5.2천 |
|---|
| 2025.11.04 | ₩29,072 | ₩29,086 | ₩28,691 | ₩28,691 | -1.31% | 2.6천 |
|---|
| 2025.11.03 | ₩29,394 | ₩29,434 | ₩29,180 | ₩29,381 | -0.05% | 4천 |
|---|
| 2025.10.31 | ₩29,544 | ₩29,703 | ₩29,526 | ₩29,526 | -0.06% | 1.3천 |
|---|
| 2025.10.30 | ₩29,609 | ₩29,756 | ₩29,430 | ₩29,430 | -0.60% | 4.1천 |
|---|
| 2025.10.29 | ₩30,120 | ₩30,186 | ₩29,917 | ₩30,103 | -0.06% | 3.6천 |
|---|
| 2025.10.28 | ₩30,038 | ₩30,048 | ₩29,998 | ₩30,046 | +0.03% | 1.9천 |
|---|
| 2025.10.27 | ₩30,011 | ₩30,074 | ₩29,975 | ₩30,074 | +0.21% | 3.9천 |
|---|
| 2025.10.24 | ₩29,730 | ₩29,730 | ₩29,636 | ₩29,644 | -0.29% | 4.8천 |
|---|
| 2025.10.23 | ₩29,300 | ₩29,510 | ₩29,295 | ₩29,510 | +0.71% | 1.2천 |
|---|
| 2025.10.22 | ₩29,220 | ₩29,220 | ₩28,764 | ₩29,031 | -0.65% | 3.6천 |
|---|
| 2025.10.21 | ₩29,515 | ₩29,569 | ₩29,515 | ₩29,546 | +0.10% | 1.4천 |
|---|
| 2025.10.20 | ₩29,783 | ₩29,837 | ₩29,778 | ₩29,778 | -0.02% | 2.7천 |
|---|
| 2025.10.17 | ₩29,113 | ₩29,287 | ₩28,978 | ₩29,273 | +0.55% | 4.2천 |
|---|
| 2025.10.16 | ₩29,783 | ₩29,877 | ₩29,328 | ₩29,328 | -1.53% | 2천 |
|---|
| 2025.10.15 | ₩29,554 | ₩29,730 | ₩29,349 | ₩29,465 | -0.30% | 3.8천 |
|---|
| 2025.10.14 | ₩29,220 | ₩29,421 | ₩29,151 | ₩29,151 | -0.23% | 17.9만 |
|---|
| 2025.10.13 | ₩29,394 | ₩29,394 | ₩29,327 | ₩29,370 | -0.08% | 1.7천 |
|---|
| 2025.10.10 | ₩29,958 | ₩29,958 | ₩28,872 | ₩28,872 | -3.62% | 3.6천 |
|---|