시장 데이터를 불러오는 중
전체 종목
Fairlead Tactical Sector ETF 과거 주가
Fairlead Tactical Sector ETF · TACK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fairlead Tactical Sector ETF · TACK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,639 | ₩42,740 | ₩42,626 | ₩42,728 | +0.21% | 1.4만 |
| 2026.10.08 | ₩42,318 | ₩42,449 | ₩42,284 | ₩42,449 | +0.31% | 5.7천 |
| 2026.10.07 | ₩42,224 | ₩42,353 | ₩42,212 | ₩42,291 | +0.16% | 1.4만 |
| 2026.10.06 | ₩42,438 | ₩42,532 | ₩42,438 | ₩42,481 | +0.10% | 1.2만 |
| 2026.10.05 | ₩42,217 | ₩42,425 | ₩42,211 | ₩42,304 | +0.21% | 9.8천 |
| 2026.10.02 | ₩42,398 | ₩42,479 | ₩42,177 | ₩42,251 | -0.35% | 7천 |
| 2026.10.01 | ₩41,983 | ₩42,177 | ₩41,983 | ₩42,177 | +0.46% | 1.1만 |
| 2026.09.30 | ₩42,410 | ₩42,412 | ₩42,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,036 |
| -0.88% |
| 1만 |
| 2026.09.29 | ₩42,385 | ₩42,465 | ₩42,237 | ₩42,345 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,613 | ₩42,613 | ₩42,398 | ₩42,469 | -0.34% | 6.8천 |
|---|
| 2026.09.25 | ₩42,733 | ₩42,832 | ₩42,706 | ₩42,832 | +0.23% | 5.3천 |
|---|
| 2026.09.24 | ₩42,907 | ₩42,907 | ₩42,680 | ₩42,680 | -0.53% | 9.5천 |
|---|
| 2026.09.23 | ₩43,041 | ₩43,079 | ₩42,760 | ₩42,866 | -0.41% | 2만 |
|---|
| 2026.09.22 | ₩42,907 | ₩43,149 | ₩42,907 | ₩43,130 | +0.52% | 7.6만 |
|---|
| 2026.09.21 | ₩42,867 | ₩43,021 | ₩42,814 | ₩42,941 | +0.17% | 24.5만 |
|---|
| 2026.09.18 | ₩42,961 | ₩42,961 | ₩42,773 | ₩42,854 | -0.25% | 1.5만 |
|---|
| 2026.09.17 | ₩42,861 | ₩43,001 | ₩42,840 | ₩42,976 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩42,867 | ₩43,015 | ₩42,452 | ₩42,660 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩42,814 | ₩42,948 | ₩42,747 | ₩42,881 | +0.16% | 1만 |
|---|
| 2026.09.14 | ₩42,921 | ₩42,974 | ₩42,840 | ₩42,873 | -0.11% | 6.2천 |
|---|
| 2026.09.11 | ₩43,082 | ₩43,149 | ₩43,015 | ₩43,063 | -0.04% | 9.8천 |
|---|
| 2026.09.10 | ₩43,175 | ₩43,175 | ₩42,814 | ₩42,827 | -0.81% | 8.8천 |
|---|
| 2026.09.09 | ₩43,417 | ₩43,417 | ₩43,162 | ₩43,181 | -0.54% | 6.9천 |
|---|
| 2026.09.08 | ₩43,537 | ₩43,859 | ₩43,299 | ₩43,414 | -0.28% | 1.3만 |
|---|
| 2026.09.04 | ₩43,658 | ₩43,705 | ₩43,607 | ₩43,607 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩43,778 | ₩43,832 | ₩43,571 | ₩43,769 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩43,484 | ₩43,667 | ₩43,484 | ₩43,635 | +0.35% | 9.4천 |
|---|
| 2026.09.01 | ₩43,537 | ₩43,591 | ₩43,403 | ₩43,430 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩43,738 | ₩43,738 | ₩43,490 | ₩43,631 | -0.25% | 8.3천 |
|---|
| 2026.08.28 | ₩43,912 | ₩43,912 | ₩43,631 | ₩43,683 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩43,902 | ₩43,979 | ₩43,859 | ₩43,886 | -0.04% | 9.8천 |
|---|
| 2026.08.26 | ₩43,872 | ₩44,060 | ₩43,872 | ₩44,006 | +0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩44,033 | ₩44,040 | ₩43,912 | ₩44,020 | -0.03% | 5.6천 |
|---|
| 2026.08.24 | ₩44,261 | ₩44,261 | ₩43,993 | ₩44,084 | -0.40% | 1.1만 |
|---|
| 2026.08.21 | ₩44,113 | ₩44,140 | ₩44,073 | ₩44,132 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩44,073 | ₩44,107 | ₩43,839 | ₩43,859 | -0.49% | 1.3만 |
|---|
| 2026.08.19 | ₩44,234 | ₩44,234 | ₩44,046 | ₩44,072 | -0.37% | 1.9만 |
|---|
| 2026.08.18 | ₩43,805 | ₩43,859 | ₩43,752 | ₩43,784 | -0.05% | 1.1만 |
|---|
| 2026.08.17 | ₩43,792 | ₩43,859 | ₩43,778 | ₩43,778 | -0.03% | 1.9만 |
|---|
| 2026.08.14 | ₩43,993 | ₩43,993 | ₩43,875 | ₩43,882 | -0.25% | 7.8천 |
|---|
| 2026.08.13 | ₩43,845 | ₩43,859 | ₩43,752 | ₩43,819 | -0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩43,551 | ₩43,725 | ₩43,551 | ₩43,681 | +0.30% | 6.7천 |
|---|
| 2026.08.11 | ₩43,658 | ₩43,658 | ₩43,510 | ₩43,510 | -0.34% | 9.2천 |
|---|
| 2026.08.10 | ₩43,269 | ₩43,524 | ₩43,269 | ₩43,521 | +0.58% | 1.5만 |
|---|
| 2026.08.07 | ₩43,175 | ₩43,323 | ₩43,149 | ₩43,267 | +0.21% | 6.5천 |
|---|
| 2026.08.06 | ₩43,347 | ₩43,347 | ₩43,028 | ₩43,108 | -0.55% | 8.5천 |
|---|
| 2026.08.05 | ₩43,370 | ₩43,370 | ₩43,088 | ₩43,202 | -0.39% | 3.3천 |
|---|
| 2026.08.04 | ₩42,881 | ₩43,222 | ₩42,559 | ₩43,192 | +0.72% | 1.1만 |
|---|
| 2026.08.03 | ₩42,613 | ₩42,800 | ₩42,586 | ₩42,800 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩42,526 | ₩42,787 | ₩42,438 | ₩42,653 | +0.30% | 30.1만 |
|---|
| 2026.07.30 | ₩42,686 | ₩42,800 | ₩42,532 | ₩42,775 | +0.21% | 1.2만 |
|---|
| 2026.07.29 | ₩43,162 | ₩43,256 | ₩42,760 | ₩42,779 | -0.89% | 2.3만 |
|---|
| 2026.07.28 | ₩43,427 | ₩43,427 | ₩43,135 | ₩43,163 | -0.61% | 4.3만 |
|---|
| 2026.07.27 | ₩43,082 | ₩43,229 | ₩42,934 | ₩42,964 | -0.27% | 3만 |
|---|
| 2026.07.24 | ₩43,028 | ₩43,216 | ₩43,028 | ₩43,072 | +0.10% | 6.5천 |
|---|
| 2026.07.23 | ₩42,787 | ₩42,934 | ₩42,747 | ₩42,840 | +0.13% | 1.2만 |
|---|
| 2026.07.22 | ₩42,653 | ₩42,854 | ₩42,653 | ₩42,784 | +0.31% | 1만 |
|---|
| 2026.07.21 | ₩42,492 | ₩42,572 | ₩42,331 | ₩42,562 | +0.16% | 4.6천 |
|---|
| 2026.07.20 | ₩42,680 | ₩42,680 | ₩42,361 | ₩42,361 | -0.75% | 1.1만 |
|---|
| 2026.07.17 | ₩42,733 | ₩42,974 | ₩42,492 | ₩42,563 | -0.40% | 1.5만 |
|---|
| 2026.07.16 | ₩42,278 | ₩42,733 | ₩42,278 | ₩42,720 | +1.05% | 1.4만 |
|---|
| 2026.07.15 | ₩42,586 | ₩42,586 | ₩42,193 | ₩42,302 | -0.67% | 1.1만 |
|---|
| 2026.07.14 | ₩42,773 | ₩42,773 | ₩42,432 | ₩42,509 | -0.62% | 4.5천 |
|---|
| 2026.07.13 | ₩42,800 | ₩42,800 | ₩42,572 | ₩42,613 | -0.44% | 1.2만 |
|---|
| 2026.07.10 | ₩42,331 | ₩42,559 | ₩42,331 | ₩42,532 | +0.47% | 1.7만 |
|---|
| 2026.07.09 | ₩42,425 | ₩42,479 | ₩42,345 | ₩42,345 | -0.19% | 7.9천 |
|---|
| 2026.07.08 | ₩42,626 | ₩42,626 | ₩42,345 | ₩42,366 | -0.61% | 5.8천 |
|---|
| 2026.07.07 | ₩42,693 | ₩42,800 | ₩42,559 | ₩42,664 | -0.07% | 9.7천 |
|---|
| 2026.07.06 | ₩42,532 | ₩42,572 | ₩42,412 | ₩42,492 | -0.09% | 7.8천 |
|---|
| 2026.07.02 | ₩42,546 | ₩42,586 | ₩42,318 | ₩42,566 | +0.05% | 6.5천 |
|---|
| 2026.07.01 | ₩42,197 | ₩42,318 | ₩42,140 | ₩42,140 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩42,378 | ₩42,496 | ₩42,331 | ₩42,383 | +0.01% | 3.8천 |
|---|
| 2026.06.29 | ₩42,579 | ₩42,579 | ₩42,331 | ₩42,479 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩42,371 | ₩42,606 | ₩42,371 | ₩42,555 | +0.43% | 1.9만 |
|---|
| 2026.06.25 | ₩42,438 | ₩42,727 | ₩42,438 | ₩42,578 | +0.33% | 1.7만 |
|---|
| 2026.06.24 | ₩42,204 | ₩42,304 | ₩42,057 | ₩42,229 | +0.06% | 4.2만 |
|---|
| 2026.06.23 | ₩42,077 | ₩42,251 | ₩42,077 | ₩42,158 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩41,889 | ₩42,284 | ₩41,889 | ₩42,182 | +0.70% | 3.3만 |
|---|
| 2026.06.18 | ₩42,144 | ₩42,144 | ₩41,929 | ₩41,956 | -0.45% | 1.4만 |
|---|
| 2026.06.17 | ₩42,519 | ₩42,519 | ₩41,876 | ₩41,902 | -1.45% | 1.5만 |
|---|
| 2026.06.16 | ₩42,559 | ₩42,706 | ₩42,465 | ₩42,465 | -0.22% | 2.3만 |
|---|
| 2026.06.15 | ₩42,606 | ₩42,701 | ₩42,505 | ₩42,505 | -0.24% | 2.2만 |
|---|
| 2026.06.12 | ₩42,264 | ₩42,546 | ₩42,264 | ₩42,452 | +0.44% | 5.8천 |
|---|
| 2026.06.11 | ₩41,956 | ₩42,252 | ₩41,902 | ₩42,117 | +0.38% | 1만 |
|---|
| 2026.06.10 | ₩41,916 | ₩42,077 | ₩41,688 | ₩41,688 | -0.54% | 1.4만 |
|---|
| 2026.06.09 | ₩41,963 | ₩41,983 | ₩41,655 | ₩41,983 | +0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩42,170 | ₩42,170 | ₩41,742 | ₩41,750 | -1.00% | 1.4만 |
|---|
| 2026.06.05 | ₩42,231 | ₩42,231 | ₩41,916 | ₩41,929 | -0.71% | 2.5만 |
|---|
| 2026.06.04 | ₩42,197 | ₩42,331 | ₩42,170 | ₩42,331 | +0.32% | 1.3만 |
|---|
| 2026.06.03 | ₩42,010 | ₩42,278 | ₩41,983 | ₩41,983 | -0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩41,675 | ₩41,963 | ₩41,675 | ₩41,929 | +0.61% | 1.4만 |
|---|
| 2026.06.01 | ₩41,701 | ₩41,755 | ₩41,567 | ₩41,646 | -0.13% | 2만 |
|---|
| 2026.05.29 | ₩41,862 | ₩41,889 | ₩41,822 | ₩41,858 | -0.01% | 1.6만 |
|---|
| 2026.05.28 | ₩41,943 | ₩42,157 | ₩41,889 | ₩41,986 | +0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,916 | ₩42,023 | ₩41,916 | ₩41,948 | +0.08% | 7.1천 |
|---|
| 2026.05.26 | ₩42,157 | ₩42,157 | ₩42,023 | ₩42,023 | -0.32% | 2.3만 |
|---|
| 2026.05.22 | ₩41,929 | ₩41,983 | ₩41,795 | ₩41,965 | +0.09% | 9천 |
|---|
| 2026.05.21 | ₩41,527 | ₩41,701 | ₩41,380 | ₩41,687 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩41,634 | ₩41,661 | ₩41,534 | ₩41,612 | -0.05% | 4만 |
|---|
| 2026.05.19 | ₩41,299 | ₩41,567 | ₩41,274 | ₩41,500 | +0.49% | 1만 |
|---|
| 2026.05.18 | ₩41,286 | ₩41,514 | ₩41,286 | ₩41,514 | +0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩41,487 | ₩41,500 | ₩41,305 | ₩41,305 | -0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩41,755 | ₩41,862 | ₩41,755 | ₩41,770 | +0.04% | 5.4천 |
|---|
| 2026.05.13 | ₩41,581 | ₩41,742 | ₩41,491 | ₩41,715 | +0.32% | 1.1만 |
|---|
| 2026.05.12 | ₩41,454 | ₩41,782 | ₩41,447 | ₩41,688 | +0.57% | 1.2만 |
|---|
| 2026.05.11 | ₩41,380 | ₩41,688 | ₩41,380 | ₩41,648 | +0.65% | 19.6만 |
|---|
| 2026.05.08 | ₩41,460 | ₩41,460 | ₩41,306 | ₩41,310 | -0.36% | 5천 |
|---|
| 2026.05.07 | ₩41,688 | ₩41,688 | ₩41,192 | ₩41,207 | -1.15% | 8.4천 |
|---|
| 2026.05.06 | ₩41,433 | ₩41,736 | ₩41,433 | ₩41,684 | +0.60% | 1.6만 |
|---|
| 2026.05.05 | ₩41,380 | ₩41,634 | ₩41,313 | ₩41,496 | +0.28% | 1.4만 |
|---|
| 2026.05.04 | ₩41,232 | ₩41,417 | ₩41,145 | ₩41,179 | -0.13% | 3.1천 |
|---|
| 2026.05.01 | ₩41,675 | ₩41,688 | ₩41,407 | ₩41,407 | -0.64% | 1.8만 |
|---|
| 2026.04.30 | ₩41,246 | ₩41,621 | ₩41,246 | ₩41,606 | +0.87% | 1.5만 |
|---|
| 2026.04.29 | ₩41,045 | ₩41,045 | ₩40,871 | ₩40,948 | -0.24% | 6.5천 |
|---|
| 2026.04.28 | ₩41,125 | ₩41,139 | ₩40,998 | ₩41,096 | -0.07% | 2만 |
|---|
| 2026.04.27 | ₩41,273 | ₩41,273 | ₩41,098 | ₩41,125 | -0.36% | 1.5만 |
|---|
| 2026.04.24 | ₩41,175 | ₩41,259 | ₩41,175 | ₩41,246 | +0.17% | 8.8천 |
|---|
| 2026.04.23 | ₩41,112 | ₩41,366 | ₩41,112 | ₩41,366 | +0.62% | 2.2만 |
|---|
| 2026.04.22 | ₩41,212 | ₩41,262 | ₩40,964 | ₩41,035 | -0.43% | 5.1만 |
|---|
| 2026.04.21 | ₩41,295 | ₩41,299 | ₩40,857 | ₩40,871 | -1.03% | 1.3만 |
|---|
| 2026.04.20 | ₩41,219 | ₩41,409 | ₩41,219 | ₩41,232 | +0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩410,703 | ₩413,731 | ₩410,703 | ₩413,343 | +0.64% | 7천 |
|---|
| 2026.04.16 | ₩411,118 | ₩412,793 | ₩410,716 | ₩412,056 | +0.23% | 3.1천 |
|---|
| 2026.04.15 | ₩412,726 | ₩412,726 | ₩410,247 | ₩411,118 | -0.39% | 1.9천 |
|---|
| 2026.04.14 | ₩413,664 | ₩414,468 | ₩411,922 | ₩413,959 | +0.07% | 4.2천 |
|---|
| 2026.04.13 | ₩412,994 | ₩413,731 | ₩411,252 | ₩413,731 | +0.18% | 6.1천 |
|---|
| 2026.04.10 | ₩415,540 | ₩415,808 | ₩413,503 | ₩413,758 | -0.43% | 790 |
|---|
| 2026.04.09 | ₩414,066 | ₩417,443 | ₩414,066 | ₩416,210 | +0.52% | 1.1천 |
|---|
| 2026.04.08 | ₩410,904 | ₩415,272 | ₩410,904 | ₩415,272 | +1.06% | 1.7천 |
|---|
| 2026.04.07 | ₩409,912 | ₩410,448 | ₩408,572 | ₩410,448 | +0.13% | 1.4천 |
|---|
| 2026.04.06 | ₩409,644 | ₩411,426 | ₩408,974 | ₩410,582 | +0.23% | 760 |
|---|
| 2026.04.02 | ₩408,304 | ₩410,716 | ₩407,768 | ₩409,390 | +0.27% | 670 |
|---|
| 2026.04.01 | ₩408,304 | ₩410,314 | ₩408,170 | ₩408,974 | +0.16% | 1.7천 |
|---|
| 2026.03.31 | ₩403,480 | ₩407,500 | ₩403,346 | ₩407,339 | +0.96% | 1.5천 |
|---|
| 2026.03.30 | ₩402,475 | ₩403,346 | ₩399,058 | ₩400,130 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩402,944 | ₩404,418 | ₩401,068 | ₩401,202 | -0.43% | 5.4천 |
|---|
| 2026.03.26 | ₩409,778 | ₩410,314 | ₩405,758 | ₩406,294 | -0.85% | 6.6천 |
|---|
| 2026.03.25 | ₩410,448 | ₩411,252 | ₩410,247 | ₩410,582 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩403,614 | ₩409,778 | ₩403,614 | ₩408,036 | +1.10% | 2.9천 |
|---|
| 2026.03.23 | ₩404,954 | ₩409,510 | ₩404,954 | ₩406,495 | +0.38% | 1.7천 |
|---|
| 2026.03.20 | ₩408,170 | ₩408,170 | ₩400,532 | ₩401,872 | -1.54% | 1.2만 |
|---|
| 2026.03.19 | ₩406,388 | ₩408,572 | ₩406,361 | ₩408,572 | +0.54% | 1.7천 |
|---|
| 2026.03.18 | ₩412,190 | ₩412,994 | ₩409,483 | ₩409,644 | -0.62% | 1.6천 |
|---|
| 2026.03.17 | ₩415,942 | ₩416,880 | ₩414,468 | ₩414,629 | -0.32% | 420 |
|---|
| 2026.03.16 | ₩413,128 | ₩415,004 | ₩412,405 | ₩413,798 | +0.16% | 2.1천 |
|---|
| 2026.03.13 | ₩413,396 | ₩414,803 | ₩410,448 | ₩410,582 | -0.68% | 2.3천 |
|---|
| 2026.03.12 | ₩414,281 | ₩414,602 | ₩411,788 | ₩411,922 | -0.57% | 1.2천 |
|---|
| 2026.03.11 | ₩415,406 | ₩416,652 | ₩414,736 | ₩416,210 | +0.19% | 480 |
|---|
| 2026.03.10 | ₩416,344 | ₩419,024 | ₩415,138 | ₩415,808 | -0.13% | 1.4천 |
|---|
| 2026.03.09 | ₩410,314 | ₩417,684 | ₩409,644 | ₩417,684 | +1.80% | 780 |
|---|
| 2026.03.06 | ₩417,148 | ₩417,148 | ₩413,209 | ₩415,406 | -0.42% | 2.1천 |
|---|
| 2026.03.05 | ₩421,637 | ₩423,044 | ₩417,684 | ₩420,498 | -0.27% | 6.3천 |
|---|
| 2026.03.04 | ₩421,034 | ₩424,116 | ₩421,034 | ₩423,312 | +0.54% | 910 |
|---|
| 2026.03.03 | ₩421,034 | ₩422,374 | ₩414,910 | ₩421,436 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩424,652 | ₩426,796 | ₩423,848 | ₩426,140 | +0.35% | 1.2천 |
|---|
| 2026.02.27 | ₩421,785 | ₩426,260 | ₩421,785 | ₩426,260 | +1.06% | 680 |
|---|
| 2026.02.26 | ₩423,312 | ₩423,312 | ₩421,704 | ₩423,312 | 0.00% | 1.1천 |
|---|
| 2026.02.25 | ₩424,250 | ₩424,518 | ₩421,034 | ₩423,848 | -0.09% | 1.2천 |
|---|
| 2026.02.24 | ₩421,383 | ₩423,446 | ₩421,383 | ₩423,446 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩420,632 | ₩420,632 | ₩418,756 | ₩420,230 | -0.10% | 1.3천 |
|---|
| 2026.02.20 | ₩419,842 | ₩422,240 | ₩419,292 | ₩422,187 | +0.56% | 2.7천 |
|---|
| 2026.02.19 | ₩419,694 | ₩420,766 | ₩419,292 | ₩420,632 | +0.22% | 880 |
|---|
| 2026.02.18 | ₩418,689 | ₩421,369 | ₩418,488 | ₩419,828 | +0.27% | 1.1천 |
|---|
| 2026.02.17 | ₩419,560 | ₩419,560 | ₩415,808 | ₩418,354 | -0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩416,344 | ₩421,436 | ₩416,344 | ₩419,694 | +0.80% | 2.3천 |
|---|
| 2026.02.12 | ₩422,508 | ₩423,178 | ₩416,344 | ₩416,344 | -1.46% | 2.9천 |
|---|
| 2026.02.11 | ₩419,962 | ₩421,302 | ₩418,689 | ₩421,168 | +0.29% | 1.2천 |
|---|
| 2026.02.10 | ₩417,416 | ₩419,279 | ₩417,014 | ₩418,220 | +0.19% | 1.3천 |
|---|
| 2026.02.09 | ₩414,468 | ₩417,014 | ₩412,592 | ₩416,746 | +0.55% | 1.8천 |
|---|
| 2026.02.06 | ₩409,510 | ₩414,562 | ₩409,510 | ₩414,549 | +1.23% | 920 |
|---|
| 2026.02.05 | ₩409,510 | ₩410,153 | ₩406,696 | ₩407,621 | -0.46% | 1.6천 |
|---|
| 2026.02.04 | ₩414,334 | ₩414,334 | ₩411,118 | ₩412,190 | -0.52% | 680 |
|---|
| 2026.02.03 | ₩411,922 | ₩414,066 | ₩411,654 | ₩413,262 | +0.33% | 870 |
|---|
| 2026.02.02 | ₩409,242 | ₩411,922 | ₩409,242 | ₩410,448 | +0.29% | 1.2만 |
|---|
| 2026.01.30 | ₩413,262 | ₩414,200 | ₩408,974 | ₩411,520 | -0.42% | 1.7천 |
|---|
| 2026.01.29 | ₩418,220 | ₩418,220 | ₩412,726 | ₩412,726 | -1.31% | 9.1천 |
|---|
| 2026.01.28 | ₩416,679 | ₩416,679 | ₩415,138 | ₩415,674 | -0.24% | 4.1천 |
|---|
| 2026.01.27 | ₩414,066 | ₩415,272 | ₩414,066 | ₩414,870 | +0.19% | 2.7천 |
|---|
| 2026.01.26 | ₩412,458 | ₩414,870 | ₩412,458 | ₩413,798 | +0.32% | 2.4천 |
|---|
| 2026.01.23 | ₩411,252 | ₩412,860 | ₩411,252 | ₩412,056 | +0.20% | 1.5천 |
|---|
| 2026.01.22 | ₩411,520 | ₩413,289 | ₩410,180 | ₩411,788 | +0.07% | 1.3천 |
|---|
| 2026.01.21 | ₩406,964 | ₩411,922 | ₩406,562 | ₩410,944 | +0.98% | 2.1천 |
|---|
| 2026.01.20 | ₩406,428 | ₩408,304 | ₩405,490 | ₩406,026 | -0.10% | 3.8천 |
|---|
| 2026.01.16 | ₩410,582 | ₩411,252 | ₩409,376 | ₩410,448 | -0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩411,775 | ₩412,324 | ₩410,515 | ₩411,654 | -0.03% | 1.6천 |
|---|
| 2026.01.14 | ₩410,448 | ₩410,716 | ₩408,425 | ₩410,073 | -0.09% | 1.6천 |
|---|
| 2026.01.13 | ₩410,582 | ₩410,877 | ₩409,108 | ₩410,448 | -0.03% | 970 |
|---|
| 2026.01.12 | ₩408,840 | ₩410,448 | ₩408,840 | ₩410,194 | +0.33% | 2.2천 |
|---|
| 2026.01.09 | ₩407,098 | ₩410,448 | ₩407,098 | ₩408,840 | +0.43% | 1.8천 |
|---|
| 2026.01.08 | ₩406,964 | ₩407,848 | ₩405,088 | ₩406,160 | -0.20% | 1만 |
|---|
| 2026.01.07 | ₩408,572 | ₩408,907 | ₩405,892 | ₩405,892 | -0.66% | 1.3천 |
|---|
| 2026.01.06 | ₩404,954 | ₩408,572 | ₩404,954 | ₩408,237 | +0.81% | 2.5천 |
|---|
| 2026.01.05 | ₩403,882 | ₩406,294 | ₩403,882 | ₩405,396 | +0.37% | 1.5천 |
|---|
| 2026.01.02 | ₩403,547 | ₩403,681 | ₩401,738 | ₩402,676 | -0.22% | 1.4천 |
|---|
| 2025.12.31 | ₩404,485 | ₩404,485 | ₩401,604 | ₩401,604 | -0.71% | 900 |
|---|
| 2025.12.30 | ₩404,954 | ₩405,490 | ₩404,016 | ₩404,619 | -0.08% | 1.9천 |
|---|
| 2025.12.29 | ₩406,696 | ₩406,696 | ₩405,356 | ₩405,490 | -0.30% | 920 |
|---|
| 2025.12.26 | ₩407,902 | ₩408,224 | ₩407,366 | ₩407,768 | -0.03% | 1.3천 |
|---|
| 2025.12.24 | ₩406,562 | ₩407,902 | ₩406,562 | ₩407,634 | +0.26% | 830 |
|---|
| 2025.12.23 | ₩404,954 | ₩407,232 | ₩404,954 | ₩406,294 | +0.33% | 1.4천 |
|---|
| 2025.12.22 | ₩404,016 | ₩405,758 | ₩404,016 | ₩405,356 | +0.33% | 2.7천 |
|---|
| 2025.12.19 | ₩403,480 | ₩404,552 | ₩402,676 | ₩402,676 | -0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩402,140 | ₩404,016 | ₩401,604 | ₩402,006 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩402,890 | ₩403,212 | ₩399,326 | ₩399,326 | -0.88% | 710 |
|---|
| 2025.12.16 | ₩401,872 | ₩403,614 | ₩400,666 | ₩402,274 | +0.10% | 7.9천 |
|---|
| 2025.12.15 | ₩403,480 | ₩404,284 | ₩402,676 | ₩403,373 | -0.03% | 770 |
|---|
| 2025.12.12 | ₩403,614 | ₩404,686 | ₩400,666 | ₩401,604 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩401,202 | ₩404,686 | ₩401,202 | ₩403,480 | +0.57% | 2.6천 |
|---|
| 2025.12.10 | ₩399,058 | ₩402,877 | ₩398,736 | ₩402,006 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩400,572 | ₩401,202 | ₩398,790 | ₩398,924 | -0.41% | 1.6천 |
|---|
| 2025.12.08 | ₩402,408 | ₩402,408 | ₩398,924 | ₩399,326 | -0.77% | 6.3천 |
|---|
| 2025.12.05 | ₩402,006 | ₩404,150 | ₩401,604 | ₩401,604 | -0.10% | 840 |
|---|
| 2025.12.04 | ₩401,818 | ₩402,408 | ₩401,336 | ₩401,336 | -0.12% | 740 |
|---|
| 2025.12.03 | ₩402,274 | ₩402,810 | ₩401,202 | ₩401,738 | -0.13% | 950 |
|---|
| 2025.12.02 | ₩400,130 | ₩401,872 | ₩399,460 | ₩401,242 | +0.28% | 3.2천 |
|---|
| 2025.12.01 | ₩401,470 | ₩401,805 | ₩400,197 | ₩400,197 | -0.32% | 2.3천 |
|---|
| 2025.11.28 | ₩400,666 | ₩403,078 | ₩400,666 | ₩403,065 | +0.60% | 390 |
|---|
| 2025.11.26 | ₩399,326 | ₩401,202 | ₩399,326 | ₩401,068 | +0.44% | 880 |
|---|
| 2025.11.25 | ₩396,110 | ₩398,120 | ₩393,430 | ₩398,120 | +0.51% | 7.5천 |
|---|
| 2025.11.24 | ₩392,358 | ₩395,440 | ₩392,224 | ₩395,038 | +0.68% | 1.4천 |
|---|
| 2025.11.21 | ₩389,544 | ₩393,028 | ₩388,204 | ₩391,232 | +0.43% | 1.5천 |
|---|
| 2025.11.20 | ₩396,338 | ₩397,182 | ₩388,740 | ₩388,740 | -1.92% | 1.9천 |
|---|
| 2025.11.19 | ₩392,626 | ₩394,636 | ₩391,956 | ₩392,492 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩393,497 | ₩394,502 | ₩391,554 | ₩392,626 | -0.22% | 1.6천 |
|---|
| 2025.11.17 | ₩397,048 | ₩397,048 | ₩392,679 | ₩394,100 | -0.74% | 3.9천 |
|---|
| 2025.11.14 | ₩395,373 | ₩398,656 | ₩395,172 | ₩396,780 | +0.36% | 1.7천 |
|---|
| 2025.11.13 | ₩402,006 | ₩402,006 | ₩397,986 | ₩398,066 | -0.98% | 4.6천 |
|---|
| 2025.11.12 | ₩403,842 | ₩404,284 | ₩403,413 | ₩403,761 | -0.02% | 1.7천 |
|---|
| 2025.11.11 | ₩402,542 | ₩403,078 | ₩401,872 | ₩403,065 | +0.13% | 650 |
|---|
| 2025.11.10 | ₩400,934 | ₩402,676 | ₩399,996 | ₩402,448 | +0.38% | 790 |
|---|
| 2025.11.07 | ₩395,976 | ₩398,790 | ₩394,877 | ₩398,415 | +0.62% | 1.2천 |
|---|
| 2025.11.06 | ₩399,728 | ₩400,706 | ₩397,276 | ₩397,678 | -0.51% | 1.2천 |
|---|
| 2025.11.05 | ₩399,728 | ₩401,470 | ₩398,388 | ₩400,612 | +0.22% | 5.9천 |
|---|
| 2025.11.04 | ₩399,192 | ₩401,202 | ₩398,790 | ₩399,098 | -0.02% | 2천 |
|---|
| 2025.11.03 | ₩403,078 | ₩403,078 | ₩400,264 | ₩402,274 | -0.20% | 750 |
|---|
| 2025.10.31 | ₩403,346 | ₩403,748 | ₩402,046 | ₩403,225 | -0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩402,006 | ₩404,646 | ₩401,470 | ₩401,470 | -0.13% | 1.8천 |
|---|
| 2025.10.29 | ₩406,696 | ₩406,696 | ₩403,480 | ₩403,480 | -0.79% | 860 |
|---|
| 2025.10.28 | ₩408,974 | ₩408,974 | ₩406,562 | ₩406,642 | -0.57% | 640 |
|---|
| 2025.10.27 | ₩407,902 | ₩408,934 | ₩407,366 | ₩408,934 | +0.25% | 2.3천 |
|---|
| 2025.10.24 | ₩406,857 | ₩407,366 | ₩406,294 | ₩406,294 | -0.14% | 2.3천 |
|---|
| 2025.10.23 | ₩403,480 | ₩404,954 | ₩401,738 | ₩403,882 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩404,284 | ₩404,552 | ₩400,264 | ₩403,078 | -0.30% | 2.5천 |
|---|
| 2025.10.21 | ₩405,490 | ₩406,160 | ₩404,820 | ₩404,820 | -0.17% | 6.8천 |
|---|
| 2025.10.20 | ₩404,150 | ₩406,026 | ₩404,150 | ₩406,026 | +0.46% | 1.6만 |
|---|
| 2025.10.17 | ₩400,934 | ₩402,542 | ₩400,130 | ₩402,006 | +0.27% | 2.9천 |
|---|
| 2025.10.16 | ₩404,820 | ₩404,954 | ₩399,728 | ₩401,068 | -0.93% | 2.2천 |
|---|
| 2025.10.15 | ₩404,418 | ₩406,026 | ₩401,202 | ₩403,882 | -0.13% | 3.1천 |
|---|
| 2025.10.14 | ₩396,110 | ₩402,676 | ₩396,110 | ₩401,162 | +1.28% | 3.1천 |
|---|
| 2025.10.13 | ₩397,182 | ₩399,996 | ₩397,182 | ₩399,447 | +0.57% | 1.9천 |
|---|
| 2025.10.10 | ₩403,078 | ₩403,078 | ₩394,663 | ₩394,663 | -2.09% | 1.2천 |
|---|