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 | ₩42,673 | ₩42,773 | ₩42,659 | ₩42,761 | +0.21% | 1.4만 |
| 2026.10.08 | ₩42,351 | ₩42,482 | ₩42,317 | ₩42,482 | +0.31% | 5.7천 |
| 2026.10.07 | ₩42,257 | ₩42,386 | ₩42,245 | ₩42,324 | +0.16% | 1.4만 |
| 2026.10.06 | ₩42,472 | ₩42,566 | ₩42,472 | ₩42,515 | +0.10% | 1.2만 |
| 2026.10.05 | ₩42,250 | ₩42,458 | ₩42,244 | ₩42,338 | +0.21% | 9.8천 |
| 2026.10.02 | ₩42,431 | ₩42,512 | ₩42,210 | ₩42,284 | -0.35% | 7천 |
| 2026.10.01 | ₩42,016 | ₩42,210 | ₩42,016 | ₩42,210 | +0.46% | 1.1만 |
| 2026.09.30 | ₩42,444 | ₩42,445 | ₩42,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,069 |
| -0.88% |
| 1만 |
| 2026.09.29 | ₩42,418 | ₩42,499 | ₩42,271 | ₩42,378 | -0.09% | 1.4만 |
|---|
| 2026.09.28 | ₩42,646 | ₩42,646 | ₩42,431 | ₩42,503 | -0.34% | 6.8천 |
|---|
| 2026.09.25 | ₩42,767 | ₩42,866 | ₩42,740 | ₩42,866 | +0.23% | 5.3천 |
|---|
| 2026.09.24 | ₩42,941 | ₩42,941 | ₩42,713 | ₩42,713 | -0.53% | 9.5천 |
|---|
| 2026.09.23 | ₩43,075 | ₩43,113 | ₩42,794 | ₩42,899 | -0.41% | 2만 |
|---|
| 2026.09.22 | ₩42,941 | ₩43,182 | ₩42,941 | ₩43,164 | +0.52% | 7.6만 |
|---|
| 2026.09.21 | ₩42,901 | ₩43,055 | ₩42,847 | ₩42,975 | +0.17% | 24.5만 |
|---|
| 2026.09.18 | ₩42,995 | ₩42,995 | ₩42,807 | ₩42,887 | -0.25% | 1.5만 |
|---|
| 2026.09.17 | ₩42,894 | ₩43,035 | ₩42,874 | ₩43,009 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩42,901 | ₩43,048 | ₩42,485 | ₩42,693 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩42,847 | ₩42,981 | ₩42,780 | ₩42,914 | +0.16% | 1만 |
|---|
| 2026.09.14 | ₩42,954 | ₩43,008 | ₩42,874 | ₩42,906 | -0.11% | 6.2천 |
|---|
| 2026.09.11 | ₩43,115 | ₩43,182 | ₩43,048 | ₩43,097 | -0.04% | 9.8천 |
|---|
| 2026.09.10 | ₩43,209 | ₩43,209 | ₩42,847 | ₩42,861 | -0.81% | 8.8천 |
|---|
| 2026.09.09 | ₩43,451 | ₩43,451 | ₩43,196 | ₩43,215 | -0.54% | 6.9천 |
|---|
| 2026.09.08 | ₩43,571 | ₩43,893 | ₩43,333 | ₩43,448 | -0.28% | 1.3만 |
|---|
| 2026.09.04 | ₩43,692 | ₩43,739 | ₩43,641 | ₩43,641 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩43,813 | ₩43,866 | ₩43,605 | ₩43,803 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩43,518 | ₩43,701 | ₩43,518 | ₩43,669 | +0.35% | 9.4천 |
|---|
| 2026.09.01 | ₩43,571 | ₩43,625 | ₩43,437 | ₩43,464 | -0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩43,773 | ₩43,773 | ₩43,524 | ₩43,665 | -0.25% | 8.3천 |
|---|
| 2026.08.28 | ₩43,947 | ₩43,947 | ₩43,665 | ₩43,718 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩43,936 | ₩44,014 | ₩43,893 | ₩43,920 | -0.04% | 9.8천 |
|---|
| 2026.08.26 | ₩43,907 | ₩44,094 | ₩43,907 | ₩44,041 | +0.31% | 8.2천 |
|---|
| 2026.08.25 | ₩44,068 | ₩44,074 | ₩43,947 | ₩44,054 | -0.03% | 5.6천 |
|---|
| 2026.08.24 | ₩44,296 | ₩44,296 | ₩44,027 | ₩44,119 | -0.40% | 1.1만 |
|---|
| 2026.08.21 | ₩44,148 | ₩44,175 | ₩44,108 | ₩44,167 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩44,108 | ₩44,141 | ₩43,873 | ₩43,893 | -0.49% | 1.3만 |
|---|
| 2026.08.19 | ₩44,269 | ₩44,269 | ₩44,081 | ₩44,106 | -0.37% | 1.9만 |
|---|
| 2026.08.18 | ₩43,840 | ₩43,893 | ₩43,786 | ₩43,818 | -0.05% | 1.1만 |
|---|
| 2026.08.17 | ₩43,826 | ₩43,893 | ₩43,813 | ₩43,813 | -0.03% | 1.9만 |
|---|
| 2026.08.14 | ₩44,027 | ₩44,027 | ₩43,909 | ₩43,916 | -0.25% | 7.8천 |
|---|
| 2026.08.13 | ₩43,880 | ₩43,893 | ₩43,786 | ₩43,853 | -0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩43,585 | ₩43,759 | ₩43,585 | ₩43,715 | +0.30% | 6.7천 |
|---|
| 2026.08.11 | ₩43,692 | ₩43,692 | ₩43,545 | ₩43,545 | -0.34% | 9.2천 |
|---|
| 2026.08.10 | ₩43,303 | ₩43,558 | ₩43,303 | ₩43,555 | +0.58% | 1.5만 |
|---|
| 2026.08.07 | ₩43,209 | ₩43,357 | ₩43,182 | ₩43,300 | +0.21% | 6.5천 |
|---|
| 2026.08.06 | ₩43,381 | ₩43,381 | ₩43,062 | ₩43,142 | -0.55% | 8.5천 |
|---|
| 2026.08.05 | ₩43,404 | ₩43,404 | ₩43,122 | ₩43,236 | -0.39% | 3.3천 |
|---|
| 2026.08.04 | ₩42,914 | ₩43,256 | ₩42,592 | ₩43,225 | +0.72% | 1.1만 |
|---|
| 2026.08.03 | ₩42,646 | ₩42,834 | ₩42,619 | ₩42,834 | +0.44% | 2.2만 |
|---|
| 2026.07.31 | ₩42,559 | ₩42,820 | ₩42,472 | ₩42,686 | +0.30% | 30.1만 |
|---|
| 2026.07.30 | ₩42,720 | ₩42,834 | ₩42,566 | ₩42,808 | +0.21% | 1.2만 |
|---|
| 2026.07.29 | ₩43,196 | ₩43,290 | ₩42,794 | ₩42,812 | -0.89% | 2.3만 |
|---|
| 2026.07.28 | ₩43,461 | ₩43,461 | ₩43,169 | ₩43,197 | -0.61% | 4.3만 |
|---|
| 2026.07.27 | ₩43,115 | ₩43,263 | ₩42,968 | ₩42,997 | -0.27% | 3만 |
|---|
| 2026.07.24 | ₩43,062 | ₩43,250 | ₩43,062 | ₩43,106 | +0.10% | 6.5천 |
|---|
| 2026.07.23 | ₩42,820 | ₩42,968 | ₩42,780 | ₩42,874 | +0.13% | 1.2만 |
|---|
| 2026.07.22 | ₩42,686 | ₩42,887 | ₩42,686 | ₩42,818 | +0.31% | 1만 |
|---|
| 2026.07.21 | ₩42,525 | ₩42,606 | ₩42,364 | ₩42,595 | +0.16% | 4.6천 |
|---|
| 2026.07.20 | ₩42,713 | ₩42,713 | ₩42,394 | ₩42,394 | -0.75% | 1.1만 |
|---|
| 2026.07.17 | ₩42,767 | ₩43,008 | ₩42,525 | ₩42,596 | -0.40% | 1.5만 |
|---|
| 2026.07.16 | ₩42,311 | ₩42,767 | ₩42,311 | ₩42,753 | +1.05% | 1.4만 |
|---|
| 2026.07.15 | ₩42,619 | ₩42,619 | ₩42,226 | ₩42,335 | -0.67% | 1.1만 |
|---|
| 2026.07.14 | ₩42,807 | ₩42,807 | ₩42,465 | ₩42,543 | -0.62% | 4.5천 |
|---|
| 2026.07.13 | ₩42,834 | ₩42,834 | ₩42,606 | ₩42,646 | -0.44% | 1.2만 |
|---|
| 2026.07.10 | ₩42,364 | ₩42,592 | ₩42,364 | ₩42,566 | +0.47% | 1.7만 |
|---|
| 2026.07.09 | ₩42,458 | ₩42,512 | ₩42,378 | ₩42,378 | -0.19% | 7.9천 |
|---|
| 2026.07.08 | ₩42,659 | ₩42,659 | ₩42,378 | ₩42,399 | -0.61% | 5.8천 |
|---|
| 2026.07.07 | ₩42,726 | ₩42,834 | ₩42,592 | ₩42,697 | -0.07% | 9.7천 |
|---|
| 2026.07.06 | ₩42,566 | ₩42,606 | ₩42,445 | ₩42,525 | -0.09% | 7.8천 |
|---|
| 2026.07.02 | ₩42,579 | ₩42,619 | ₩42,351 | ₩42,599 | +0.05% | 6.5천 |
|---|
| 2026.07.01 | ₩42,230 | ₩42,351 | ₩42,173 | ₩42,173 | -0.14% | 2.3만 |
|---|
| 2026.06.30 | ₩42,411 | ₩42,529 | ₩42,364 | ₩42,417 | +0.01% | 3.8천 |
|---|
| 2026.06.29 | ₩42,612 | ₩42,612 | ₩42,364 | ₩42,512 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩42,405 | ₩42,639 | ₩42,405 | ₩42,588 | +0.43% | 1.9만 |
|---|
| 2026.06.25 | ₩42,472 | ₩42,760 | ₩42,472 | ₩42,611 | +0.33% | 1.7만 |
|---|
| 2026.06.24 | ₩42,237 | ₩42,338 | ₩42,089 | ₩42,262 | +0.06% | 4.2만 |
|---|
| 2026.06.23 | ₩42,110 | ₩42,284 | ₩42,110 | ₩42,191 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩41,922 | ₩42,317 | ₩41,922 | ₩42,216 | +0.70% | 3.3만 |
|---|
| 2026.06.18 | ₩42,177 | ₩42,177 | ₩41,962 | ₩41,989 | -0.45% | 1.4만 |
|---|
| 2026.06.17 | ₩42,552 | ₩42,552 | ₩41,908 | ₩41,935 | -1.45% | 1.5만 |
|---|
| 2026.06.16 | ₩42,592 | ₩42,740 | ₩42,499 | ₩42,499 | -0.22% | 2.3만 |
|---|
| 2026.06.15 | ₩42,639 | ₩42,735 | ₩42,539 | ₩42,539 | -0.24% | 2.2만 |
|---|
| 2026.06.12 | ₩42,297 | ₩42,579 | ₩42,297 | ₩42,485 | +0.44% | 5.8천 |
|---|
| 2026.06.11 | ₩41,989 | ₩42,285 | ₩41,935 | ₩42,150 | +0.38% | 1만 |
|---|
| 2026.06.10 | ₩41,949 | ₩42,110 | ₩41,721 | ₩41,721 | -0.54% | 1.4만 |
|---|
| 2026.06.09 | ₩41,996 | ₩42,016 | ₩41,687 | ₩42,016 | +0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩42,203 | ₩42,203 | ₩41,774 | ₩41,782 | -1.00% | 1.4만 |
|---|
| 2026.06.05 | ₩42,264 | ₩42,264 | ₩41,949 | ₩41,962 | -0.71% | 2.5만 |
|---|
| 2026.06.04 | ₩42,230 | ₩42,364 | ₩42,203 | ₩42,364 | +0.32% | 1.3만 |
|---|
| 2026.06.03 | ₩42,043 | ₩42,311 | ₩42,016 | ₩42,016 | -0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩41,707 | ₩41,996 | ₩41,707 | ₩41,962 | +0.61% | 1.4만 |
|---|
| 2026.06.01 | ₩41,734 | ₩41,788 | ₩41,600 | ₩41,679 | -0.13% | 2만 |
|---|
| 2026.05.29 | ₩41,895 | ₩41,922 | ₩41,855 | ₩41,891 | -0.01% | 1.6만 |
|---|
| 2026.05.28 | ₩41,975 | ₩42,190 | ₩41,922 | ₩42,018 | +0.10% | 3.1만 |
|---|
| 2026.05.27 | ₩41,949 | ₩42,056 | ₩41,949 | ₩41,981 | +0.08% | 7.1천 |
|---|
| 2026.05.26 | ₩42,190 | ₩42,190 | ₩42,056 | ₩42,056 | -0.32% | 2.3만 |
|---|
| 2026.05.22 | ₩41,962 | ₩42,016 | ₩41,828 | ₩41,998 | +0.09% | 9천 |
|---|
| 2026.05.21 | ₩41,560 | ₩41,734 | ₩41,412 | ₩41,719 | +0.38% | 1.1만 |
|---|
| 2026.05.20 | ₩41,667 | ₩41,694 | ₩41,566 | ₩41,644 | -0.05% | 4만 |
|---|
| 2026.05.19 | ₩41,332 | ₩41,600 | ₩41,306 | ₩41,533 | +0.49% | 1만 |
|---|
| 2026.05.18 | ₩41,318 | ₩41,546 | ₩41,318 | ₩41,546 | +0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩41,520 | ₩41,533 | ₩41,337 | ₩41,337 | -0.44% | 1.2만 |
|---|
| 2026.05.14 | ₩41,788 | ₩41,895 | ₩41,788 | ₩41,802 | +0.04% | 5.4천 |
|---|
| 2026.05.13 | ₩41,613 | ₩41,774 | ₩41,524 | ₩41,748 | +0.32% | 1.1만 |
|---|
| 2026.05.12 | ₩41,486 | ₩41,815 | ₩41,479 | ₩41,721 | +0.57% | 1.2만 |
|---|
| 2026.05.11 | ₩41,412 | ₩41,721 | ₩41,412 | ₩41,680 | +0.65% | 19.6만 |
|---|
| 2026.05.08 | ₩41,493 | ₩41,493 | ₩41,338 | ₩41,343 | -0.36% | 5천 |
|---|
| 2026.05.07 | ₩41,721 | ₩41,721 | ₩41,224 | ₩41,239 | -1.15% | 8.4천 |
|---|
| 2026.05.06 | ₩41,466 | ₩41,769 | ₩41,466 | ₩41,717 | +0.60% | 1.6만 |
|---|
| 2026.05.05 | ₩41,412 | ₩41,667 | ₩41,345 | ₩41,529 | +0.28% | 1.4만 |
|---|
| 2026.05.04 | ₩41,265 | ₩41,450 | ₩41,178 | ₩41,211 | -0.13% | 3.1천 |
|---|
| 2026.05.01 | ₩41,707 | ₩41,721 | ₩41,439 | ₩41,439 | -0.64% | 1.8만 |
|---|
| 2026.04.30 | ₩41,278 | ₩41,654 | ₩41,278 | ₩41,639 | +0.87% | 1.5만 |
|---|
| 2026.04.29 | ₩41,077 | ₩41,077 | ₩40,903 | ₩40,980 | -0.24% | 6.5천 |
|---|
| 2026.04.28 | ₩41,157 | ₩41,171 | ₩41,030 | ₩41,128 | -0.07% | 2만 |
|---|
| 2026.04.27 | ₩41,305 | ₩41,305 | ₩41,131 | ₩41,157 | -0.36% | 1.5만 |
|---|
| 2026.04.24 | ₩41,207 | ₩41,292 | ₩41,207 | ₩41,278 | +0.17% | 8.8천 |
|---|
| 2026.04.23 | ₩41,144 | ₩41,399 | ₩41,144 | ₩41,399 | +0.62% | 2.2만 |
|---|
| 2026.04.22 | ₩41,245 | ₩41,294 | ₩40,997 | ₩41,068 | -0.43% | 5.1만 |
|---|
| 2026.04.21 | ₩41,328 | ₩41,332 | ₩40,889 | ₩40,903 | -1.03% | 1.3만 |
|---|
| 2026.04.20 | ₩41,251 | ₩41,442 | ₩41,251 | ₩41,265 | +0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩411,025 | ₩414,055 | ₩411,025 | ₩413,666 | +0.64% | 7천 |
|---|
| 2026.04.16 | ₩411,440 | ₩413,117 | ₩411,038 | ₩412,379 | +0.23% | 3.1천 |
|---|
| 2026.04.15 | ₩413,050 | ₩413,050 | ₩410,569 | ₩411,440 | -0.39% | 1.9천 |
|---|
| 2026.04.14 | ₩413,988 | ₩414,793 | ₩412,245 | ₩414,283 | +0.07% | 4.2천 |
|---|
| 2026.04.13 | ₩413,318 | ₩414,055 | ₩411,574 | ₩414,055 | +0.18% | 6.1천 |
|---|
| 2026.04.10 | ₩415,866 | ₩416,134 | ₩413,827 | ₩414,082 | -0.43% | 790 |
|---|
| 2026.04.09 | ₩414,391 | ₩417,770 | ₩414,391 | ₩416,536 | +0.52% | 1.1천 |
|---|
| 2026.04.08 | ₩411,226 | ₩415,598 | ₩411,226 | ₩415,598 | +1.06% | 1.7천 |
|---|
| 2026.04.07 | ₩410,233 | ₩410,770 | ₩408,892 | ₩410,770 | +0.13% | 1.4천 |
|---|
| 2026.04.06 | ₩409,965 | ₩411,749 | ₩409,295 | ₩410,904 | +0.23% | 760 |
|---|
| 2026.04.02 | ₩408,624 | ₩411,038 | ₩408,088 | ₩409,710 | +0.27% | 670 |
|---|
| 2026.04.01 | ₩408,624 | ₩410,636 | ₩408,490 | ₩409,295 | +0.16% | 1.7천 |
|---|
| 2026.03.31 | ₩403,796 | ₩407,819 | ₩403,662 | ₩407,658 | +0.96% | 1.5천 |
|---|
| 2026.03.30 | ₩402,790 | ₩403,662 | ₩399,371 | ₩400,444 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩403,260 | ₩404,735 | ₩401,382 | ₩401,516 | -0.43% | 5.4천 |
|---|
| 2026.03.26 | ₩410,099 | ₩410,636 | ₩406,076 | ₩406,612 | -0.85% | 6.6천 |
|---|
| 2026.03.25 | ₩410,770 | ₩411,574 | ₩410,569 | ₩410,904 | +0.03% | 2.7천 |
|---|
| 2026.03.24 | ₩403,930 | ₩410,099 | ₩403,930 | ₩408,356 | +1.10% | 2.9천 |
|---|
| 2026.03.23 | ₩405,271 | ₩409,831 | ₩405,271 | ₩406,814 | +0.38% | 1.7천 |
|---|
| 2026.03.20 | ₩408,490 | ₩408,490 | ₩400,846 | ₩402,187 | -1.54% | 1.2만 |
|---|
| 2026.03.19 | ₩406,706 | ₩408,892 | ₩406,679 | ₩408,892 | +0.54% | 1.7천 |
|---|
| 2026.03.18 | ₩412,513 | ₩413,318 | ₩409,804 | ₩409,965 | -0.62% | 1.6천 |
|---|
| 2026.03.17 | ₩416,268 | ₩417,207 | ₩414,793 | ₩414,954 | -0.32% | 420 |
|---|
| 2026.03.16 | ₩413,452 | ₩415,329 | ₩412,728 | ₩414,122 | +0.16% | 2.1천 |
|---|
| 2026.03.13 | ₩413,720 | ₩415,128 | ₩410,770 | ₩410,904 | -0.68% | 2.3천 |
|---|
| 2026.03.12 | ₩414,605 | ₩414,927 | ₩412,111 | ₩412,245 | -0.57% | 1.2천 |
|---|
| 2026.03.11 | ₩415,732 | ₩416,979 | ₩415,061 | ₩416,536 | +0.19% | 480 |
|---|
| 2026.03.10 | ₩416,670 | ₩419,353 | ₩415,463 | ₩416,134 | -0.13% | 1.4천 |
|---|
| 2026.03.09 | ₩410,636 | ₩418,012 | ₩409,965 | ₩418,012 | +1.80% | 780 |
|---|
| 2026.03.06 | ₩417,475 | ₩417,475 | ₩413,532 | ₩415,732 | -0.42% | 2.1천 |
|---|
| 2026.03.05 | ₩421,968 | ₩423,376 | ₩418,012 | ₩420,828 | -0.27% | 6.3천 |
|---|
| 2026.03.04 | ₩421,364 | ₩424,449 | ₩421,364 | ₩423,644 | +0.54% | 910 |
|---|
| 2026.03.03 | ₩421,364 | ₩422,705 | ₩415,236 | ₩421,767 | +0.10% | 1.8천 |
|---|
| 2026.03.02 | ₩424,985 | ₩427,131 | ₩424,180 | ₩426,474 | +0.35% | 1.2천 |
|---|
| 2026.02.27 | ₩422,115 | ₩426,594 | ₩422,115 | ₩426,594 | +1.06% | 680 |
|---|
| 2026.02.26 | ₩423,644 | ₩423,644 | ₩422,035 | ₩423,644 | 0.00% | 1.1천 |
|---|
| 2026.02.25 | ₩424,583 | ₩424,851 | ₩421,364 | ₩424,180 | -0.09% | 1.2천 |
|---|
| 2026.02.24 | ₩421,713 | ₩423,778 | ₩421,713 | ₩423,778 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩420,962 | ₩420,962 | ₩419,084 | ₩420,560 | -0.10% | 1.3천 |
|---|
| 2026.02.20 | ₩420,171 | ₩422,571 | ₩419,621 | ₩422,518 | +0.56% | 2.7천 |
|---|
| 2026.02.19 | ₩420,023 | ₩421,096 | ₩419,621 | ₩420,962 | +0.22% | 880 |
|---|
| 2026.02.18 | ₩419,017 | ₩421,699 | ₩418,816 | ₩420,157 | +0.27% | 1.1천 |
|---|
| 2026.02.17 | ₩419,889 | ₩419,889 | ₩416,134 | ₩418,682 | -0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩416,670 | ₩421,767 | ₩416,670 | ₩420,023 | +0.80% | 2.3천 |
|---|
| 2026.02.12 | ₩422,839 | ₩423,510 | ₩416,670 | ₩416,670 | -1.46% | 2.9천 |
|---|
| 2026.02.11 | ₩420,291 | ₩421,632 | ₩419,017 | ₩421,498 | +0.29% | 1.2천 |
|---|
| 2026.02.10 | ₩417,743 | ₩419,607 | ₩417,341 | ₩418,548 | +0.19% | 1.3천 |
|---|
| 2026.02.09 | ₩414,793 | ₩417,341 | ₩412,915 | ₩417,073 | +0.55% | 1.8천 |
|---|
| 2026.02.06 | ₩409,831 | ₩414,887 | ₩409,831 | ₩414,873 | +1.23% | 920 |
|---|
| 2026.02.05 | ₩409,831 | ₩410,475 | ₩407,015 | ₩407,940 | -0.46% | 1.6천 |
|---|
| 2026.02.04 | ₩414,659 | ₩414,659 | ₩411,440 | ₩412,513 | -0.52% | 680 |
|---|
| 2026.02.03 | ₩412,245 | ₩414,391 | ₩411,977 | ₩413,586 | +0.33% | 870 |
|---|
| 2026.02.02 | ₩409,563 | ₩412,245 | ₩409,563 | ₩410,770 | +0.29% | 1.2만 |
|---|
| 2026.01.30 | ₩413,586 | ₩414,525 | ₩409,295 | ₩411,843 | -0.42% | 1.7천 |
|---|
| 2026.01.29 | ₩418,548 | ₩418,548 | ₩413,050 | ₩413,050 | -1.31% | 9.1천 |
|---|
| 2026.01.28 | ₩417,006 | ₩417,006 | ₩415,463 | ₩416,000 | -0.24% | 4.1천 |
|---|
| 2026.01.27 | ₩414,391 | ₩415,598 | ₩414,391 | ₩415,195 | +0.19% | 2.7천 |
|---|
| 2026.01.26 | ₩412,781 | ₩415,195 | ₩412,781 | ₩414,122 | +0.32% | 2.4천 |
|---|
| 2026.01.23 | ₩411,574 | ₩413,184 | ₩411,574 | ₩412,379 | +0.20% | 1.5천 |
|---|
| 2026.01.22 | ₩411,843 | ₩413,613 | ₩410,502 | ₩412,111 | +0.07% | 1.3천 |
|---|
| 2026.01.21 | ₩407,283 | ₩412,245 | ₩406,881 | ₩411,266 | +0.98% | 2.1천 |
|---|
| 2026.01.20 | ₩406,747 | ₩408,624 | ₩405,808 | ₩406,344 | -0.10% | 3.8천 |
|---|
| 2026.01.16 | ₩410,904 | ₩411,574 | ₩409,697 | ₩410,770 | -0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩412,097 | ₩412,647 | ₩410,837 | ₩411,977 | -0.03% | 1.6천 |
|---|
| 2026.01.14 | ₩410,770 | ₩411,038 | ₩408,745 | ₩410,394 | -0.09% | 1.6천 |
|---|
| 2026.01.13 | ₩410,904 | ₩411,199 | ₩409,429 | ₩410,770 | -0.03% | 970 |
|---|
| 2026.01.12 | ₩409,160 | ₩410,770 | ₩409,160 | ₩410,515 | +0.33% | 2.2천 |
|---|
| 2026.01.09 | ₩407,417 | ₩410,770 | ₩407,417 | ₩409,160 | +0.43% | 1.8천 |
|---|
| 2026.01.08 | ₩407,283 | ₩408,168 | ₩405,405 | ₩406,478 | -0.20% | 1만 |
|---|
| 2026.01.07 | ₩408,892 | ₩409,228 | ₩406,210 | ₩406,210 | -0.66% | 1.3천 |
|---|
| 2026.01.06 | ₩405,271 | ₩408,892 | ₩405,271 | ₩408,557 | +0.81% | 2.5천 |
|---|
| 2026.01.05 | ₩404,198 | ₩406,612 | ₩404,198 | ₩405,714 | +0.37% | 1.5천 |
|---|
| 2026.01.02 | ₩403,863 | ₩403,997 | ₩402,053 | ₩402,992 | -0.22% | 1.4천 |
|---|
| 2025.12.31 | ₩404,802 | ₩404,802 | ₩401,919 | ₩401,919 | -0.71% | 900 |
|---|
| 2025.12.30 | ₩405,271 | ₩405,808 | ₩404,333 | ₩404,936 | -0.08% | 1.9천 |
|---|
| 2025.12.29 | ₩407,015 | ₩407,015 | ₩405,674 | ₩405,808 | -0.30% | 920 |
|---|
| 2025.12.26 | ₩408,222 | ₩408,544 | ₩407,685 | ₩408,088 | -0.03% | 1.3천 |
|---|
| 2025.12.24 | ₩406,881 | ₩408,222 | ₩406,881 | ₩407,954 | +0.26% | 830 |
|---|
| 2025.12.23 | ₩405,271 | ₩407,551 | ₩405,271 | ₩406,612 | +0.33% | 1.4천 |
|---|
| 2025.12.22 | ₩404,333 | ₩406,076 | ₩404,333 | ₩405,674 | +0.33% | 2.7천 |
|---|
| 2025.12.19 | ₩403,796 | ₩404,869 | ₩402,992 | ₩402,992 | -0.20% | 1.9천 |
|---|
| 2025.12.18 | ₩402,455 | ₩404,333 | ₩401,919 | ₩402,321 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩403,206 | ₩403,528 | ₩399,639 | ₩399,639 | -0.88% | 710 |
|---|
| 2025.12.16 | ₩402,187 | ₩403,930 | ₩400,980 | ₩402,589 | +0.10% | 7.9천 |
|---|
| 2025.12.15 | ₩403,796 | ₩404,601 | ₩402,992 | ₩403,689 | -0.03% | 770 |
|---|
| 2025.12.12 | ₩403,930 | ₩405,003 | ₩400,980 | ₩401,919 | -0.50% | 2천 |
|---|
| 2025.12.11 | ₩401,516 | ₩405,003 | ₩401,516 | ₩403,796 | +0.57% | 2.6천 |
|---|
| 2025.12.10 | ₩399,371 | ₩403,193 | ₩399,049 | ₩402,321 | +0.74% | 1.5천 |
|---|
| 2025.12.09 | ₩400,886 | ₩401,516 | ₩399,102 | ₩399,237 | -0.41% | 1.6천 |
|---|
| 2025.12.08 | ₩402,723 | ₩402,723 | ₩399,237 | ₩399,639 | -0.77% | 6.3천 |
|---|
| 2025.12.05 | ₩402,321 | ₩404,467 | ₩401,919 | ₩401,919 | -0.10% | 840 |
|---|
| 2025.12.04 | ₩402,133 | ₩402,723 | ₩401,650 | ₩401,650 | -0.12% | 740 |
|---|
| 2025.12.03 | ₩402,589 | ₩403,126 | ₩401,516 | ₩402,053 | -0.13% | 950 |
|---|
| 2025.12.02 | ₩400,444 | ₩402,187 | ₩399,773 | ₩401,557 | +0.28% | 3.2천 |
|---|
| 2025.12.01 | ₩401,785 | ₩402,120 | ₩400,511 | ₩400,511 | -0.32% | 2.3천 |
|---|
| 2025.11.28 | ₩400,980 | ₩403,394 | ₩400,980 | ₩403,380 | +0.60% | 390 |
|---|
| 2025.11.26 | ₩399,639 | ₩401,516 | ₩399,639 | ₩401,382 | +0.44% | 880 |
|---|
| 2025.11.25 | ₩396,420 | ₩398,432 | ₩393,738 | ₩398,432 | +0.51% | 7.5천 |
|---|
| 2025.11.24 | ₩392,665 | ₩395,750 | ₩392,531 | ₩395,347 | +0.68% | 1.4천 |
|---|
| 2025.11.21 | ₩389,849 | ₩393,336 | ₩388,508 | ₩391,539 | +0.43% | 1.5천 |
|---|
| 2025.11.20 | ₩396,648 | ₩397,493 | ₩389,044 | ₩389,044 | -1.92% | 1.9천 |
|---|
| 2025.11.19 | ₩392,934 | ₩394,945 | ₩392,263 | ₩392,799 | -0.03% | 6.1천 |
|---|
| 2025.11.18 | ₩393,805 | ₩394,811 | ₩391,861 | ₩392,934 | -0.22% | 1.6천 |
|---|
| 2025.11.17 | ₩397,359 | ₩397,359 | ₩392,987 | ₩394,409 | -0.74% | 3.9천 |
|---|
| 2025.11.14 | ₩395,683 | ₩398,968 | ₩395,482 | ₩397,091 | +0.36% | 1.7천 |
|---|
| 2025.11.13 | ₩402,321 | ₩402,321 | ₩398,298 | ₩398,378 | -0.98% | 4.6천 |
|---|
| 2025.11.12 | ₩404,158 | ₩404,601 | ₩403,729 | ₩404,078 | -0.02% | 1.7천 |
|---|
| 2025.11.11 | ₩402,857 | ₩403,394 | ₩402,187 | ₩403,380 | +0.13% | 650 |
|---|
| 2025.11.10 | ₩401,248 | ₩402,992 | ₩400,309 | ₩402,764 | +0.38% | 790 |
|---|
| 2025.11.07 | ₩396,286 | ₩399,102 | ₩395,186 | ₩398,727 | +0.62% | 1.2천 |
|---|
| 2025.11.06 | ₩400,041 | ₩401,020 | ₩397,587 | ₩397,989 | -0.51% | 1.2천 |
|---|
| 2025.11.05 | ₩400,041 | ₩401,785 | ₩398,700 | ₩400,926 | +0.22% | 5.9천 |
|---|
| 2025.11.04 | ₩399,505 | ₩401,516 | ₩399,102 | ₩399,411 | -0.02% | 2천 |
|---|
| 2025.11.03 | ₩403,394 | ₩403,394 | ₩400,578 | ₩402,589 | -0.20% | 750 |
|---|
| 2025.10.31 | ₩403,662 | ₩404,064 | ₩402,361 | ₩403,541 | -0.03% | 1.4천 |
|---|
| 2025.10.30 | ₩402,321 | ₩404,963 | ₩401,785 | ₩401,785 | -0.13% | 1.8천 |
|---|
| 2025.10.29 | ₩407,015 | ₩407,015 | ₩403,796 | ₩403,796 | -0.79% | 860 |
|---|
| 2025.10.28 | ₩409,295 | ₩409,295 | ₩406,881 | ₩406,961 | -0.57% | 640 |
|---|
| 2025.10.27 | ₩408,222 | ₩409,254 | ₩407,685 | ₩409,254 | +0.25% | 2.3천 |
|---|
| 2025.10.24 | ₩407,176 | ₩407,685 | ₩406,612 | ₩406,612 | -0.14% | 2.3천 |
|---|
| 2025.10.23 | ₩403,796 | ₩405,271 | ₩402,053 | ₩404,198 | +0.10% | 5.2천 |
|---|
| 2025.10.22 | ₩404,601 | ₩404,869 | ₩400,578 | ₩403,394 | -0.30% | 2.5천 |
|---|
| 2025.10.21 | ₩405,808 | ₩406,478 | ₩405,137 | ₩405,137 | -0.17% | 6.8천 |
|---|
| 2025.10.20 | ₩404,467 | ₩406,344 | ₩404,467 | ₩406,344 | +0.46% | 1.6만 |
|---|
| 2025.10.17 | ₩401,248 | ₩402,857 | ₩400,444 | ₩402,321 | +0.27% | 2.9천 |
|---|
| 2025.10.16 | ₩405,137 | ₩405,271 | ₩400,041 | ₩401,382 | -0.93% | 2.2천 |
|---|
| 2025.10.15 | ₩404,735 | ₩406,344 | ₩401,516 | ₩404,198 | -0.13% | 3.1천 |
|---|
| 2025.10.14 | ₩396,420 | ₩402,992 | ₩396,420 | ₩401,476 | +1.28% | 3.1천 |
|---|
| 2025.10.13 | ₩397,493 | ₩400,309 | ₩397,493 | ₩399,760 | +0.57% | 1.9천 |
|---|
| 2025.10.10 | ₩403,394 | ₩403,394 | ₩394,972 | ₩394,972 | -2.09% | 1.2천 |
|---|