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 | ₩42,680 | ₩42,780 | ₩42,666 | ₩42,768 | +0.21% | 1.4만 |
| 2026.10.08 | ₩42,358 | ₩42,489 | ₩42,324 | ₩42,489 | +0.31% | 5.7천 |
| 2026.10.07 | ₩42,264 | ₩42,393 | ₩42,252 | ₩42,331 | +0.16% | 1.4만 |
| 2026.10.06 | ₩42,479 | ₩42,573 | ₩42,479 | ₩42,522 | +0.10% | 1.2만 |
| 2026.10.05 | ₩42,257 | ₩42,465 | ₩42,251 | ₩42,345 | +0.21% | 9.8천 |
| 2026.10.02 | ₩42,438 | ₩42,519 | ₩42,217 | ₩42,291 | -0.35% | 7천 |
| 2026.10.01 | ₩42,023 | ₩42,217 | ₩42,023 | ₩42,217 | +0.46% | 1.1만 |
| 2026.09.30 | ₩42,450 | ₩42,452 | ₩42,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,076 |
| -0.88% |
| 1만 |
| 2026.09.29 | ₩42,425 | ₩42,505 | ₩42,277 | ₩42,385 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,653 | ₩42,653 | ₩42,438 | ₩42,510 | -0.34% | 6.8천 |
|---|
| 2026.09.25 | ₩42,774 | ₩42,873 | ₩42,747 | ₩42,873 | +0.23% | 5.3천 |
|---|
| 2026.09.24 | ₩42,948 | ₩42,948 | ₩42,720 | ₩42,720 | -0.53% | 9.5천 |
|---|
| 2026.09.23 | ₩43,082 | ₩43,120 | ₩42,801 | ₩42,907 | -0.41% | 2만 |
|---|
| 2026.09.22 | ₩42,948 | ₩43,190 | ₩42,948 | ₩43,171 | +0.52% | 7.6만 |
|---|
| 2026.09.21 | ₩42,908 | ₩43,062 | ₩42,854 | ₩42,982 | +0.17% | 24.5만 |
|---|
| 2026.09.18 | ₩43,002 | ₩43,002 | ₩42,814 | ₩42,894 | -0.25% | 1.5만 |
|---|
| 2026.09.17 | ₩42,901 | ₩43,042 | ₩42,881 | ₩43,017 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩42,908 | ₩43,055 | ₩42,492 | ₩42,700 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩42,854 | ₩42,988 | ₩42,787 | ₩42,921 | +0.16% | 1만 |
|---|
| 2026.09.14 | ₩42,962 | ₩43,015 | ₩42,881 | ₩42,913 | -0.11% | 6.2천 |
|---|
| 2026.09.11 | ₩43,122 | ₩43,190 | ₩43,055 | ₩43,104 | -0.04% | 9.8천 |
|---|
| 2026.09.10 | ₩43,216 | ₩43,216 | ₩42,854 | ₩42,868 | -0.81% | 8.8천 |
|---|
| 2026.09.09 | ₩43,458 | ₩43,458 | ₩43,203 | ₩43,222 | -0.54% | 6.9천 |
|---|
| 2026.09.08 | ₩43,579 | ₩43,900 | ₩43,340 | ₩43,455 | -0.28% | 1.3만 |
|---|
| 2026.09.04 | ₩43,699 | ₩43,746 | ₩43,648 | ₩43,648 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩43,820 | ₩43,874 | ₩43,612 | ₩43,811 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩43,525 | ₩43,709 | ₩43,525 | ₩43,676 | +0.35% | 9.4천 |
|---|
| 2026.09.01 | ₩43,579 | ₩43,632 | ₩43,444 | ₩43,471 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩43,780 | ₩43,780 | ₩43,532 | ₩43,672 | -0.25% | 8.3천 |
|---|
| 2026.08.28 | ₩43,954 | ₩43,954 | ₩43,672 | ₩43,725 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩43,943 | ₩44,021 | ₩43,900 | ₩43,927 | -0.04% | 9.8천 |
|---|
| 2026.08.26 | ₩43,914 | ₩44,102 | ₩43,914 | ₩44,048 | +0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩44,075 | ₩44,081 | ₩43,954 | ₩44,061 | -0.03% | 5.6천 |
|---|
| 2026.08.24 | ₩44,303 | ₩44,303 | ₩44,035 | ₩44,126 | -0.40% | 1.1만 |
|---|
| 2026.08.21 | ₩44,155 | ₩44,182 | ₩44,115 | ₩44,174 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩44,115 | ₩44,149 | ₩43,880 | ₩43,900 | -0.49% | 1.3만 |
|---|
| 2026.08.19 | ₩44,276 | ₩44,276 | ₩44,088 | ₩44,114 | -0.37% | 1.9만 |
|---|
| 2026.08.18 | ₩43,847 | ₩43,900 | ₩43,793 | ₩43,825 | -0.05% | 1.1만 |
|---|
| 2026.08.17 | ₩43,833 | ₩43,900 | ₩43,820 | ₩43,820 | -0.03% | 1.9만 |
|---|
| 2026.08.14 | ₩44,035 | ₩44,035 | ₩43,917 | ₩43,923 | -0.25% | 7.8천 |
|---|
| 2026.08.13 | ₩43,887 | ₩43,900 | ₩43,793 | ₩43,860 | -0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩43,592 | ₩43,766 | ₩43,592 | ₩43,722 | +0.30% | 6.7천 |
|---|
| 2026.08.11 | ₩43,699 | ₩43,699 | ₩43,552 | ₩43,552 | -0.34% | 9.2천 |
|---|
| 2026.08.10 | ₩43,310 | ₩43,565 | ₩43,310 | ₩43,562 | +0.58% | 1.5만 |
|---|
| 2026.08.07 | ₩43,216 | ₩43,364 | ₩43,190 | ₩43,308 | +0.21% | 6.5천 |
|---|
| 2026.08.06 | ₩43,388 | ₩43,388 | ₩43,069 | ₩43,149 | -0.55% | 8.5천 |
|---|
| 2026.08.05 | ₩43,411 | ₩43,411 | ₩43,129 | ₩43,243 | -0.39% | 3.3천 |
|---|
| 2026.08.04 | ₩42,921 | ₩43,263 | ₩42,599 | ₩43,232 | +0.72% | 1.1만 |
|---|
| 2026.08.03 | ₩42,653 | ₩42,841 | ₩42,626 | ₩42,841 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩42,566 | ₩42,827 | ₩42,479 | ₩42,693 | +0.30% | 30.1만 |
|---|
| 2026.07.30 | ₩42,727 | ₩42,841 | ₩42,573 | ₩42,815 | +0.21% | 1.2만 |
|---|
| 2026.07.29 | ₩43,203 | ₩43,297 | ₩42,801 | ₩42,819 | -0.89% | 2.3만 |
|---|
| 2026.07.28 | ₩43,469 | ₩43,469 | ₩43,176 | ₩43,204 | -0.61% | 4.3만 |
|---|
| 2026.07.27 | ₩43,122 | ₩43,270 | ₩42,975 | ₩43,004 | -0.27% | 3만 |
|---|
| 2026.07.24 | ₩43,069 | ₩43,257 | ₩43,069 | ₩43,113 | +0.10% | 6.5천 |
|---|
| 2026.07.23 | ₩42,827 | ₩42,975 | ₩42,787 | ₩42,881 | +0.13% | 1.2만 |
|---|
| 2026.07.22 | ₩42,693 | ₩42,894 | ₩42,693 | ₩42,825 | +0.31% | 1만 |
|---|
| 2026.07.21 | ₩42,532 | ₩42,613 | ₩42,371 | ₩42,602 | +0.16% | 4.6천 |
|---|
| 2026.07.20 | ₩42,720 | ₩42,720 | ₩42,401 | ₩42,401 | -0.75% | 1.1만 |
|---|
| 2026.07.17 | ₩42,774 | ₩43,015 | ₩42,532 | ₩42,603 | -0.40% | 1.5만 |
|---|
| 2026.07.16 | ₩42,318 | ₩42,774 | ₩42,318 | ₩42,760 | +1.05% | 1.4만 |
|---|
| 2026.07.15 | ₩42,626 | ₩42,626 | ₩42,233 | ₩42,342 | -0.67% | 1.1만 |
|---|
| 2026.07.14 | ₩42,814 | ₩42,814 | ₩42,472 | ₩42,550 | -0.62% | 4.5천 |
|---|
| 2026.07.13 | ₩42,841 | ₩42,841 | ₩42,613 | ₩42,653 | -0.44% | 1.2만 |
|---|
| 2026.07.10 | ₩42,371 | ₩42,599 | ₩42,371 | ₩42,573 | +0.47% | 1.7만 |
|---|
| 2026.07.09 | ₩42,465 | ₩42,519 | ₩42,385 | ₩42,385 | -0.19% | 7.9천 |
|---|
| 2026.07.08 | ₩42,666 | ₩42,666 | ₩42,385 | ₩42,406 | -0.61% | 5.8천 |
|---|
| 2026.07.07 | ₩42,734 | ₩42,841 | ₩42,599 | ₩42,704 | -0.07% | 9.7천 |
|---|
| 2026.07.06 | ₩42,573 | ₩42,613 | ₩42,452 | ₩42,532 | -0.09% | 7.8천 |
|---|
| 2026.07.02 | ₩42,586 | ₩42,626 | ₩42,358 | ₩42,606 | +0.05% | 6.5천 |
|---|
| 2026.07.01 | ₩42,237 | ₩42,358 | ₩42,180 | ₩42,180 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩42,418 | ₩42,536 | ₩42,371 | ₩42,424 | +0.01% | 3.8천 |
|---|
| 2026.06.29 | ₩42,619 | ₩42,619 | ₩42,371 | ₩42,519 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩42,412 | ₩42,646 | ₩42,412 | ₩42,595 | +0.43% | 1.9만 |
|---|
| 2026.06.25 | ₩42,479 | ₩42,767 | ₩42,479 | ₩42,618 | +0.33% | 1.7만 |
|---|
| 2026.06.24 | ₩42,244 | ₩42,345 | ₩42,096 | ₩42,269 | +0.06% | 4.2만 |
|---|
| 2026.06.23 | ₩42,117 | ₩42,291 | ₩42,117 | ₩42,198 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩41,929 | ₩42,324 | ₩41,929 | ₩42,222 | +0.70% | 3.3만 |
|---|
| 2026.06.18 | ₩42,184 | ₩42,184 | ₩41,969 | ₩41,996 | -0.45% | 1.4만 |
|---|
| 2026.06.17 | ₩42,559 | ₩42,559 | ₩41,915 | ₩41,942 | -1.45% | 1.5만 |
|---|
| 2026.06.16 | ₩42,599 | ₩42,747 | ₩42,505 | ₩42,505 | -0.22% | 2.3만 |
|---|
| 2026.06.15 | ₩42,646 | ₩42,742 | ₩42,546 | ₩42,546 | -0.24% | 2.2만 |
|---|
| 2026.06.12 | ₩42,304 | ₩42,586 | ₩42,304 | ₩42,492 | +0.44% | 5.8천 |
|---|
| 2026.06.11 | ₩41,996 | ₩42,292 | ₩41,942 | ₩42,157 | +0.38% | 1만 |
|---|
| 2026.06.10 | ₩41,956 | ₩42,117 | ₩41,728 | ₩41,728 | -0.54% | 1.4만 |
|---|
| 2026.06.09 | ₩42,002 | ₩42,023 | ₩41,694 | ₩42,023 | +0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩42,210 | ₩42,210 | ₩41,781 | ₩41,789 | -1.00% | 1.4만 |
|---|
| 2026.06.05 | ₩42,271 | ₩42,271 | ₩41,956 | ₩41,969 | -0.71% | 2.5만 |
|---|
| 2026.06.04 | ₩42,237 | ₩42,371 | ₩42,210 | ₩42,371 | +0.32% | 1.3만 |
|---|
| 2026.06.03 | ₩42,049 | ₩42,318 | ₩42,023 | ₩42,023 | -0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩41,714 | ₩42,002 | ₩41,714 | ₩41,969 | +0.61% | 1.4만 |
|---|
| 2026.06.01 | ₩41,741 | ₩41,795 | ₩41,607 | ₩41,686 | -0.13% | 2만 |
|---|
| 2026.05.29 | ₩41,902 | ₩41,929 | ₩41,862 | ₩41,898 | -0.01% | 1.6만 |
|---|
| 2026.05.28 | ₩41,982 | ₩42,197 | ₩41,929 | ₩42,025 | +0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,956 | ₩42,063 | ₩41,956 | ₩41,988 | +0.08% | 7.1천 |
|---|
| 2026.05.26 | ₩42,197 | ₩42,197 | ₩42,063 | ₩42,063 | -0.32% | 2.3만 |
|---|
| 2026.05.22 | ₩41,969 | ₩42,023 | ₩41,835 | ₩42,005 | +0.09% | 9천 |
|---|
| 2026.05.21 | ₩41,567 | ₩41,741 | ₩41,419 | ₩41,726 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩41,674 | ₩41,701 | ₩41,573 | ₩41,651 | -0.05% | 4만 |
|---|
| 2026.05.19 | ₩41,339 | ₩41,607 | ₩41,313 | ₩41,540 | +0.49% | 1만 |
|---|
| 2026.05.18 | ₩41,325 | ₩41,553 | ₩41,325 | ₩41,553 | +0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩41,526 | ₩41,540 | ₩41,344 | ₩41,344 | -0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩41,795 | ₩41,902 | ₩41,795 | ₩41,809 | +0.04% | 5.4천 |
|---|
| 2026.05.13 | ₩41,620 | ₩41,781 | ₩41,530 | ₩41,754 | +0.32% | 1.1만 |
|---|
| 2026.05.12 | ₩41,493 | ₩41,821 | ₩41,486 | ₩41,728 | +0.57% | 1.2만 |
|---|
| 2026.05.11 | ₩41,419 | ₩41,728 | ₩41,419 | ₩41,687 | +0.65% | 19.6만 |
|---|
| 2026.05.08 | ₩41,500 | ₩41,500 | ₩41,345 | ₩41,349 | -0.36% | 5천 |
|---|
| 2026.05.07 | ₩41,728 | ₩41,728 | ₩41,231 | ₩41,246 | -1.15% | 8.4천 |
|---|
| 2026.05.06 | ₩41,473 | ₩41,776 | ₩41,473 | ₩41,724 | +0.60% | 1.6만 |
|---|
| 2026.05.05 | ₩41,419 | ₩41,674 | ₩41,352 | ₩41,536 | +0.28% | 1.4만 |
|---|
| 2026.05.04 | ₩41,271 | ₩41,457 | ₩41,184 | ₩41,218 | -0.13% | 3.1천 |
|---|
| 2026.05.01 | ₩41,714 | ₩41,728 | ₩41,446 | ₩41,446 | -0.64% | 1.8만 |
|---|
| 2026.04.30 | ₩41,285 | ₩41,660 | ₩41,285 | ₩41,646 | +0.87% | 1.5만 |
|---|
| 2026.04.29 | ₩41,084 | ₩41,084 | ₩40,909 | ₩40,987 | -0.24% | 6.5천 |
|---|
| 2026.04.28 | ₩41,164 | ₩41,178 | ₩41,037 | ₩41,135 | -0.07% | 2만 |
|---|
| 2026.04.27 | ₩41,312 | ₩41,312 | ₩41,137 | ₩41,164 | -0.36% | 1.5만 |
|---|
| 2026.04.24 | ₩41,214 | ₩41,298 | ₩41,214 | ₩41,285 | +0.17% | 8.8천 |
|---|
| 2026.04.23 | ₩41,151 | ₩41,406 | ₩41,151 | ₩41,406 | +0.62% | 2.2만 |
|---|
| 2026.04.22 | ₩41,251 | ₩41,301 | ₩41,003 | ₩41,074 | -0.43% | 5.1만 |
|---|
| 2026.04.21 | ₩41,335 | ₩41,339 | ₩40,896 | ₩40,909 | -1.03% | 1.3만 |
|---|
| 2026.04.20 | ₩41,258 | ₩41,449 | ₩41,258 | ₩41,271 | +0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩411,092 | ₩414,123 | ₩411,092 | ₩413,734 | +0.64% | 7천 |
|---|
| 2026.04.16 | ₩411,508 | ₩413,184 | ₩411,105 | ₩412,447 | +0.23% | 3.1천 |
|---|
| 2026.04.15 | ₩413,117 | ₩413,117 | ₩410,636 | ₩411,508 | -0.39% | 1.9천 |
|---|
| 2026.04.14 | ₩414,056 | ₩414,861 | ₩412,313 | ₩414,351 | +0.07% | 4.2천 |
|---|
| 2026.04.13 | ₩413,386 | ₩414,123 | ₩411,642 | ₩414,123 | +0.18% | 6.1천 |
|---|
| 2026.04.10 | ₩415,934 | ₩416,202 | ₩413,895 | ₩414,150 | -0.43% | 790 |
|---|
| 2026.04.09 | ₩414,459 | ₩417,839 | ₩414,459 | ₩416,605 | +0.52% | 1.1천 |
|---|
| 2026.04.08 | ₩411,293 | ₩415,666 | ₩411,293 | ₩415,666 | +1.06% | 1.7천 |
|---|
| 2026.04.07 | ₩410,301 | ₩410,837 | ₩408,959 | ₩410,837 | +0.13% | 1.4천 |
|---|
| 2026.04.06 | ₩410,032 | ₩411,816 | ₩409,362 | ₩410,971 | +0.23% | 760 |
|---|
| 2026.04.02 | ₩408,691 | ₩411,105 | ₩408,155 | ₩409,778 | +0.27% | 670 |
|---|
| 2026.04.01 | ₩408,691 | ₩410,703 | ₩408,557 | ₩409,362 | +0.16% | 1.7천 |
|---|
| 2026.03.31 | ₩403,862 | ₩407,886 | ₩403,728 | ₩407,725 | +0.96% | 1.5천 |
|---|
| 2026.03.30 | ₩402,856 | ₩403,728 | ₩399,436 | ₩400,509 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩403,326 | ₩404,801 | ₩401,448 | ₩401,582 | -0.43% | 5.4천 |
|---|
| 2026.03.26 | ₩410,166 | ₩410,703 | ₩406,143 | ₩406,679 | -0.85% | 6.6천 |
|---|
| 2026.03.25 | ₩410,837 | ₩411,642 | ₩410,636 | ₩410,971 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩403,997 | ₩410,166 | ₩403,997 | ₩408,423 | +1.10% | 2.9천 |
|---|
| 2026.03.23 | ₩405,338 | ₩409,898 | ₩405,338 | ₩406,880 | +0.38% | 1.7천 |
|---|
| 2026.03.20 | ₩408,557 | ₩408,557 | ₩400,912 | ₩402,253 | -1.54% | 1.2만 |
|---|
| 2026.03.19 | ₩406,773 | ₩408,959 | ₩406,746 | ₩408,959 | +0.54% | 1.7천 |
|---|
| 2026.03.18 | ₩412,581 | ₩413,386 | ₩409,871 | ₩410,032 | -0.62% | 1.6천 |
|---|
| 2026.03.17 | ₩416,336 | ₩417,275 | ₩414,861 | ₩415,022 | -0.32% | 420 |
|---|
| 2026.03.16 | ₩413,520 | ₩415,398 | ₩412,795 | ₩414,190 | +0.16% | 2.1천 |
|---|
| 2026.03.13 | ₩413,788 | ₩415,196 | ₩410,837 | ₩410,971 | -0.68% | 2.3천 |
|---|
| 2026.03.12 | ₩414,673 | ₩414,995 | ₩412,178 | ₩412,313 | -0.57% | 1.2천 |
|---|
| 2026.03.11 | ₩415,800 | ₩417,047 | ₩415,129 | ₩416,605 | +0.19% | 480 |
|---|
| 2026.03.10 | ₩416,739 | ₩419,421 | ₩415,532 | ₩416,202 | -0.13% | 1.4천 |
|---|
| 2026.03.09 | ₩410,703 | ₩418,080 | ₩410,032 | ₩418,080 | +1.80% | 780 |
|---|
| 2026.03.06 | ₩417,544 | ₩417,544 | ₩413,600 | ₩415,800 | -0.42% | 2.1천 |
|---|
| 2026.03.05 | ₩422,037 | ₩423,445 | ₩418,080 | ₩420,897 | -0.27% | 6.3천 |
|---|
| 2026.03.04 | ₩421,433 | ₩424,518 | ₩421,433 | ₩423,714 | +0.54% | 910 |
|---|
| 2026.03.03 | ₩421,433 | ₩422,775 | ₩415,304 | ₩421,836 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩425,055 | ₩427,201 | ₩424,250 | ₩426,544 | +0.35% | 1.2천 |
|---|
| 2026.02.27 | ₩422,184 | ₩426,664 | ₩422,184 | ₩426,664 | +1.06% | 680 |
|---|
| 2026.02.26 | ₩423,714 | ₩423,714 | ₩422,104 | ₩423,714 | 0.00% | 1.1천 |
|---|
| 2026.02.25 | ₩424,652 | ₩424,921 | ₩421,433 | ₩424,250 | -0.09% | 1.2천 |
|---|
| 2026.02.24 | ₩421,782 | ₩423,848 | ₩421,782 | ₩423,848 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩421,031 | ₩421,031 | ₩419,153 | ₩420,629 | -0.10% | 1.3천 |
|---|
| 2026.02.20 | ₩420,240 | ₩422,640 | ₩419,690 | ₩422,587 | +0.56% | 2.7천 |
|---|
| 2026.02.19 | ₩420,092 | ₩421,165 | ₩419,690 | ₩421,031 | +0.22% | 880 |
|---|
| 2026.02.18 | ₩419,086 | ₩421,769 | ₩418,885 | ₩420,226 | +0.27% | 1.1천 |
|---|
| 2026.02.17 | ₩419,958 | ₩419,958 | ₩416,202 | ₩418,751 | -0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩416,739 | ₩421,836 | ₩416,739 | ₩420,092 | +0.80% | 2.3천 |
|---|
| 2026.02.12 | ₩422,909 | ₩423,579 | ₩416,739 | ₩416,739 | -1.46% | 2.9천 |
|---|
| 2026.02.11 | ₩420,360 | ₩421,702 | ₩419,086 | ₩421,567 | +0.29% | 1.2천 |
|---|
| 2026.02.10 | ₩417,812 | ₩419,676 | ₩417,409 | ₩418,617 | +0.19% | 1.3천 |
|---|
| 2026.02.09 | ₩414,861 | ₩417,409 | ₩412,983 | ₩417,141 | +0.55% | 1.8천 |
|---|
| 2026.02.06 | ₩409,898 | ₩414,955 | ₩409,898 | ₩414,941 | +1.23% | 920 |
|---|
| 2026.02.05 | ₩409,898 | ₩410,542 | ₩407,082 | ₩408,007 | -0.46% | 1.6천 |
|---|
| 2026.02.04 | ₩414,727 | ₩414,727 | ₩411,508 | ₩412,581 | -0.52% | 680 |
|---|
| 2026.02.03 | ₩412,313 | ₩414,459 | ₩412,044 | ₩413,654 | +0.33% | 870 |
|---|
| 2026.02.02 | ₩409,630 | ₩412,313 | ₩409,630 | ₩410,837 | +0.29% | 1.2만 |
|---|
| 2026.01.30 | ₩413,654 | ₩414,593 | ₩409,362 | ₩411,910 | -0.42% | 1.7천 |
|---|
| 2026.01.29 | ₩418,617 | ₩418,617 | ₩413,117 | ₩413,117 | -1.31% | 9.1천 |
|---|
| 2026.01.28 | ₩417,074 | ₩417,074 | ₩415,532 | ₩416,068 | -0.24% | 4.1천 |
|---|
| 2026.01.27 | ₩414,459 | ₩415,666 | ₩414,459 | ₩415,263 | +0.19% | 2.7천 |
|---|
| 2026.01.26 | ₩412,849 | ₩415,263 | ₩412,849 | ₩414,190 | +0.32% | 2.4천 |
|---|
| 2026.01.23 | ₩411,642 | ₩413,251 | ₩411,642 | ₩412,447 | +0.20% | 1.5천 |
|---|
| 2026.01.22 | ₩411,910 | ₩413,681 | ₩410,569 | ₩412,178 | +0.07% | 1.3천 |
|---|
| 2026.01.21 | ₩407,350 | ₩412,313 | ₩406,947 | ₩411,333 | +0.98% | 2.1천 |
|---|
| 2026.01.20 | ₩406,813 | ₩408,691 | ₩405,874 | ₩406,411 | -0.10% | 3.8천 |
|---|
| 2026.01.16 | ₩410,971 | ₩411,642 | ₩409,764 | ₩410,837 | -0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩412,165 | ₩412,715 | ₩410,904 | ₩412,044 | -0.03% | 1.6천 |
|---|
| 2026.01.14 | ₩410,837 | ₩411,105 | ₩408,812 | ₩410,462 | -0.09% | 1.6천 |
|---|
| 2026.01.13 | ₩410,971 | ₩411,266 | ₩409,496 | ₩410,837 | -0.03% | 970 |
|---|
| 2026.01.12 | ₩409,228 | ₩410,837 | ₩409,228 | ₩410,582 | +0.33% | 2.2천 |
|---|
| 2026.01.09 | ₩407,484 | ₩410,837 | ₩407,484 | ₩409,228 | +0.43% | 1.8천 |
|---|
| 2026.01.08 | ₩407,350 | ₩408,235 | ₩405,472 | ₩406,545 | -0.20% | 1만 |
|---|
| 2026.01.07 | ₩408,959 | ₩409,295 | ₩406,277 | ₩406,277 | -0.66% | 1.3천 |
|---|
| 2026.01.06 | ₩405,338 | ₩408,959 | ₩405,338 | ₩408,624 | +0.81% | 2.5천 |
|---|
| 2026.01.05 | ₩404,265 | ₩406,679 | ₩404,265 | ₩405,780 | +0.37% | 1.5천 |
|---|
| 2026.01.02 | ₩403,929 | ₩404,064 | ₩402,119 | ₩403,058 | -0.22% | 1.4천 |
|---|
| 2025.12.31 | ₩404,868 | ₩404,868 | ₩401,985 | ₩401,985 | -0.71% | 900 |
|---|
| 2025.12.30 | ₩405,338 | ₩405,874 | ₩404,399 | ₩405,003 | -0.08% | 1.9천 |
|---|
| 2025.12.29 | ₩407,082 | ₩407,082 | ₩405,740 | ₩405,874 | -0.30% | 920 |
|---|
| 2025.12.26 | ₩408,289 | ₩408,611 | ₩407,752 | ₩408,155 | -0.03% | 1.3천 |
|---|
| 2025.12.24 | ₩406,947 | ₩408,289 | ₩406,947 | ₩408,020 | +0.26% | 830 |
|---|
| 2025.12.23 | ₩405,338 | ₩407,618 | ₩405,338 | ₩406,679 | +0.33% | 1.4천 |
|---|
| 2025.12.22 | ₩404,399 | ₩406,143 | ₩404,399 | ₩405,740 | +0.33% | 2.7천 |
|---|
| 2025.12.19 | ₩403,862 | ₩404,935 | ₩403,058 | ₩403,058 | -0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩402,521 | ₩404,399 | ₩401,985 | ₩402,387 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩403,272 | ₩403,594 | ₩399,704 | ₩399,704 | -0.88% | 710 |
|---|
| 2025.12.16 | ₩402,253 | ₩403,997 | ₩401,046 | ₩402,655 | +0.10% | 7.9천 |
|---|
| 2025.12.15 | ₩403,862 | ₩404,667 | ₩403,058 | ₩403,755 | -0.03% | 770 |
|---|
| 2025.12.12 | ₩403,997 | ₩405,070 | ₩401,046 | ₩401,985 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩401,582 | ₩405,070 | ₩401,582 | ₩403,862 | +0.57% | 2.6천 |
|---|
| 2025.12.10 | ₩399,436 | ₩403,259 | ₩399,114 | ₩402,387 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩400,952 | ₩401,582 | ₩399,168 | ₩399,302 | -0.41% | 1.6천 |
|---|
| 2025.12.08 | ₩402,789 | ₩402,789 | ₩399,302 | ₩399,704 | -0.77% | 6.3천 |
|---|
| 2025.12.05 | ₩402,387 | ₩404,533 | ₩401,985 | ₩401,985 | -0.10% | 840 |
|---|
| 2025.12.04 | ₩402,199 | ₩402,789 | ₩401,716 | ₩401,716 | -0.12% | 740 |
|---|
| 2025.12.03 | ₩402,655 | ₩403,192 | ₩401,582 | ₩402,119 | -0.13% | 950 |
|---|
| 2025.12.02 | ₩400,509 | ₩402,253 | ₩399,839 | ₩401,622 | +0.28% | 3.2천 |
|---|
| 2025.12.01 | ₩401,850 | ₩402,186 | ₩400,576 | ₩400,576 | -0.32% | 2.3천 |
|---|
| 2025.11.28 | ₩401,046 | ₩403,460 | ₩401,046 | ₩403,447 | +0.60% | 390 |
|---|
| 2025.11.26 | ₩399,704 | ₩401,582 | ₩399,704 | ₩401,448 | +0.44% | 880 |
|---|
| 2025.11.25 | ₩396,485 | ₩398,497 | ₩393,803 | ₩398,497 | +0.51% | 7.5천 |
|---|
| 2025.11.24 | ₩392,730 | ₩395,815 | ₩392,596 | ₩395,412 | +0.68% | 1.4천 |
|---|
| 2025.11.21 | ₩389,913 | ₩393,400 | ₩388,572 | ₩391,603 | +0.43% | 1.5천 |
|---|
| 2025.11.20 | ₩396,713 | ₩397,558 | ₩389,108 | ₩389,108 | -1.92% | 1.9천 |
|---|
| 2025.11.19 | ₩392,998 | ₩395,010 | ₩392,327 | ₩392,864 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩393,870 | ₩394,876 | ₩391,925 | ₩392,998 | -0.22% | 1.6천 |
|---|
| 2025.11.17 | ₩397,424 | ₩397,424 | ₩393,052 | ₩394,473 | -0.74% | 3.9천 |
|---|
| 2025.11.14 | ₩395,748 | ₩399,034 | ₩395,546 | ₩397,156 | +0.36% | 1.7천 |
|---|
| 2025.11.13 | ₩402,387 | ₩402,387 | ₩398,363 | ₩398,444 | -0.98% | 4.6천 |
|---|
| 2025.11.12 | ₩404,225 | ₩404,667 | ₩403,795 | ₩404,144 | -0.02% | 1.7천 |
|---|
| 2025.11.11 | ₩402,924 | ₩403,460 | ₩402,253 | ₩403,447 | +0.13% | 650 |
|---|
| 2025.11.10 | ₩401,314 | ₩403,058 | ₩400,375 | ₩402,830 | +0.38% | 790 |
|---|
| 2025.11.07 | ₩396,351 | ₩399,168 | ₩395,251 | ₩398,792 | +0.62% | 1.2천 |
|---|
| 2025.11.06 | ₩400,107 | ₩401,086 | ₩397,652 | ₩398,055 | -0.51% | 1.2천 |
|---|
| 2025.11.05 | ₩400,107 | ₩401,850 | ₩398,766 | ₩400,992 | +0.22% | 5.9천 |
|---|
| 2025.11.04 | ₩399,570 | ₩401,582 | ₩399,168 | ₩399,476 | -0.02% | 2천 |
|---|
| 2025.11.03 | ₩403,460 | ₩403,460 | ₩400,643 | ₩402,655 | -0.20% | 750 |
|---|
| 2025.10.31 | ₩403,728 | ₩404,131 | ₩402,427 | ₩403,608 | -0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩402,387 | ₩405,029 | ₩401,850 | ₩401,850 | -0.13% | 1.8천 |
|---|
| 2025.10.29 | ₩407,082 | ₩407,082 | ₩403,862 | ₩403,862 | -0.79% | 860 |
|---|
| 2025.10.28 | ₩409,362 | ₩409,362 | ₩406,947 | ₩407,028 | -0.57% | 640 |
|---|
| 2025.10.27 | ₩408,289 | ₩409,321 | ₩407,752 | ₩409,321 | +0.25% | 2.3천 |
|---|
| 2025.10.24 | ₩407,242 | ₩407,752 | ₩406,679 | ₩406,679 | -0.14% | 2.3천 |
|---|
| 2025.10.23 | ₩403,862 | ₩405,338 | ₩402,119 | ₩404,265 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩404,667 | ₩404,935 | ₩400,643 | ₩403,460 | -0.30% | 2.5천 |
|---|
| 2025.10.21 | ₩405,874 | ₩406,545 | ₩405,204 | ₩405,204 | -0.17% | 6.8천 |
|---|
| 2025.10.20 | ₩404,533 | ₩406,411 | ₩404,533 | ₩406,411 | +0.46% | 1.6만 |
|---|
| 2025.10.17 | ₩401,314 | ₩402,924 | ₩400,509 | ₩402,387 | +0.27% | 2.9천 |
|---|
| 2025.10.16 | ₩405,204 | ₩405,338 | ₩400,107 | ₩401,448 | -0.93% | 2.2천 |
|---|
| 2025.10.15 | ₩404,801 | ₩406,411 | ₩401,582 | ₩404,265 | -0.13% | 3.1천 |
|---|
| 2025.10.14 | ₩396,485 | ₩403,058 | ₩396,485 | ₩401,542 | +1.28% | 3.1천 |
|---|
| 2025.10.13 | ₩397,558 | ₩400,375 | ₩397,558 | ₩399,825 | +0.57% | 1.9천 |
|---|
| 2025.10.10 | ₩403,460 | ₩403,460 | ₩395,037 | ₩395,037 | -2.09% | 1.2천 |
|---|