시장 데이터를 불러오는 중
전체 종목
ETC Cabana Target Beta ETF 과거 주가
ETC Cabana Target Beta ETF · TDSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC Cabana Target Beta ETF · TDSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,960 | ₩33,000 | ₩32,960 | ₩32,988 | +0.08% | 2.4천 |
| 2026.10.08 | ₩32,747 | ₩32,813 | ₩32,747 | ₩32,807 | +0.18% | 2.5천 |
| 2026.10.07 | ₩32,853 | ₩32,867 | ₩32,824 | ₩32,824 | -0.09% | 4.8천 |
| 2026.10.06 | ₩32,853 | ₩32,856 | ₩32,840 | ₩32,856 | +0.01% | 2.7천 |
| 2026.10.05 | ₩32,600 | ₩32,687 | ₩32,600 | ₩32,675 | +0.23% | 2.3천 |
| 2026.10.02 | ₩32,560 | ₩32,613 | ₩32,560 | ₩32,597 | +0.11% | 7.3천 |
| 2026.10.01 | ₩32,480 | ₩32,629 | ₩32,467 | ₩32,607 | +0.39% | 3.8천 |
| 2026.09.30 | ₩32,707 | ₩32,707 | ₩32,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,557 |
| -0.46% |
| 9.4천 |
| 2026.09.29 | ₩32,560 | ₩32,637 | ₩32,560 | ₩32,637 | +0.24% | 2.1천 |
|---|
| 2026.09.28 | ₩32,533 | ₩32,613 | ₩32,533 | ₩32,593 | +0.18% | 5.2천 |
|---|
| 2026.09.25 | ₩32,907 | ₩32,987 | ₩32,907 | ₩32,962 | +0.17% | 8.9천 |
|---|
| 2026.09.24 | ₩32,954 | ₩32,960 | ₩32,927 | ₩32,927 | -0.08% | 2.4천 |
|---|
| 2026.09.23 | ₩33,020 | ₩33,020 | ₩32,960 | ₩32,975 | -0.14% | 4.2천 |
|---|
| 2026.09.22 | ₩33,187 | ₩33,267 | ₩33,187 | ₩33,244 | +0.17% | 7.5천 |
|---|
| 2026.09.21 | ₩33,134 | ₩33,200 | ₩33,134 | ₩33,187 | +0.16% | 700 |
|---|
| 2026.09.18 | ₩32,974 | ₩33,040 | ₩32,974 | ₩33,040 | +0.20% | 9천 |
|---|
| 2026.09.17 | ₩33,094 | ₩33,096 | ₩33,067 | ₩33,096 | +0.01% | 3.8천 |
|---|
| 2026.09.16 | ₩32,987 | ₩33,020 | ₩32,833 | ₩32,833 | -0.47% | 1.6만 |
|---|
| 2026.09.15 | ₩32,840 | ₩32,893 | ₩32,840 | ₩32,868 | +0.09% | 4.7천 |
|---|
| 2026.09.14 | ₩32,987 | ₩32,987 | ₩32,901 | ₩32,901 | -0.26% | 3.3천 |
|---|
| 2026.09.11 | ₩33,040 | ₩33,040 | ₩32,974 | ₩32,984 | -0.17% | 1.8천 |
|---|
| 2026.09.10 | ₩33,096 | ₩33,096 | ₩33,000 | ₩33,000 | -0.29% | 1.5천 |
|---|
| 2026.09.09 | ₩33,280 | ₩33,280 | ₩33,200 | ₩33,227 | -0.16% | 5천 |
|---|
| 2026.09.08 | ₩33,254 | ₩33,320 | ₩33,246 | ₩33,246 | -0.02% | 2.2천 |
|---|
| 2026.09.04 | ₩33,307 | ₩33,374 | ₩33,307 | ₩33,348 | +0.12% | 2.3천 |
|---|
| 2026.09.03 | ₩33,280 | ₩33,440 | ₩33,280 | ₩33,411 | +0.39% | 1.2만 |
|---|
| 2026.09.02 | ₩33,214 | ₩33,267 | ₩33,214 | ₩33,264 | +0.15% | 1.9천 |
|---|
| 2026.09.01 | ₩33,227 | ₩33,227 | ₩33,147 | ₩33,168 | -0.18% | 1.5만 |
|---|
| 2026.08.31 | ₩33,227 | ₩33,320 | ₩33,214 | ₩33,270 | +0.13% | 2.4천 |
|---|
| 2026.08.28 | ₩33,307 | ₩33,307 | ₩33,294 | ₩33,307 | 0.00% | 1.1천 |
|---|
| 2026.08.27 | ₩33,547 | ₩33,574 | ₩33,534 | ₩33,551 | +0.01% | 9.2천 |
|---|
| 2026.08.26 | ₩33,507 | ₩33,527 | ₩33,494 | ₩33,527 | +0.06% | 2.8천 |
|---|
| 2026.08.25 | ₩33,587 | ₩33,614 | ₩33,587 | ₩33,614 | +0.08% | 6.2천 |
|---|
| 2026.08.24 | ₩33,494 | ₩33,527 | ₩33,494 | ₩33,527 | +0.10% | 800 |
|---|
| 2026.08.21 | ₩33,494 | ₩33,494 | ₩33,487 | ₩33,487 | -0.02% | 500 |
|---|
| 2026.08.20 | ₩33,454 | ₩33,467 | ₩33,407 | ₩33,407 | -0.14% | 2.3천 |
|---|
| 2026.08.19 | ₩33,467 | ₩33,524 | ₩33,467 | ₩33,524 | +0.17% | 1.4천 |
|---|
| 2026.08.18 | ₩33,214 | ₩33,214 | ₩33,160 | ₩33,183 | -0.09% | 1.2천 |
|---|
| 2026.08.17 | ₩33,267 | ₩33,267 | ₩33,240 | ₩33,254 | -0.04% | 1.7천 |
|---|
| 2026.08.14 | ₩33,240 | ₩33,240 | ₩33,200 | ₩33,234 | -0.02% | 5.2천 |
|---|
| 2026.08.13 | ₩33,267 | ₩33,267 | ₩33,214 | ₩33,234 | -0.10% | 3.7천 |
|---|
| 2026.08.12 | ₩33,214 | ₩33,240 | ₩33,214 | ₩33,218 | +0.01% | 4.5천 |
|---|
| 2026.08.11 | ₩33,120 | ₩33,120 | ₩33,094 | ₩33,103 | -0.05% | 1.8천 |
|---|
| 2026.08.10 | ₩33,040 | ₩33,090 | ₩33,040 | ₩33,090 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩33,020 | ₩33,020 | ₩32,987 | ₩33,004 | -0.05% | 1.1천 |
|---|
| 2026.08.06 | ₩32,827 | ₩32,827 | ₩32,787 | ₩32,824 | -0.01% | 3.6천 |
|---|
| 2026.08.05 | ₩32,827 | ₩32,920 | ₩32,827 | ₩32,877 | +0.15% | 1.2만 |
|---|
| 2026.08.04 | ₩32,604 | ₩32,723 | ₩32,604 | ₩32,723 | +0.36% | 400 |
|---|
| 2026.08.03 | ₩32,493 | ₩32,573 | ₩32,493 | ₩32,564 | +0.22% | 1.8천 |
|---|
| 2026.07.31 | ₩32,453 | ₩32,499 | ₩32,453 | ₩32,499 | +0.14% | 2.1천 |
|---|
| 2026.07.30 | ₩32,573 | ₩32,603 | ₩32,573 | ₩32,603 | +0.09% | 4.7천 |
|---|
| 2026.07.29 | ₩32,667 | ₩32,667 | ₩32,531 | ₩32,531 | -0.42% | 1.3천 |
|---|
| 2026.07.28 | ₩32,720 | ₩32,720 | ₩32,680 | ₩32,683 | -0.11% | 2.1천 |
|---|
| 2026.07.27 | ₩32,693 | ₩32,707 | ₩32,667 | ₩32,696 | +0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩32,787 | ₩32,827 | ₩32,740 | ₩32,740 | -0.14% | 900 |
|---|
| 2026.07.23 | ₩32,707 | ₩32,743 | ₩32,707 | ₩32,743 | +0.11% | 900 |
|---|
| 2026.07.22 | ₩32,887 | ₩32,920 | ₩32,848 | ₩32,848 | -0.12% | 3.4천 |
|---|
| 2026.07.21 | ₩32,707 | ₩32,759 | ₩32,707 | ₩32,759 | +0.16% | 2.7천 |
|---|
| 2026.07.20 | ₩32,607 | ₩32,607 | ₩32,580 | ₩32,580 | -0.08% | 1.3천 |
|---|
| 2026.07.17 | ₩32,733 | ₩32,733 | ₩32,641 | ₩32,675 | -0.18% | 900 |
|---|
| 2026.07.16 | ₩32,720 | ₩32,727 | ₩32,627 | ₩32,685 | -0.11% | 2.1만 |
|---|
| 2026.07.15 | ₩32,773 | ₩32,773 | ₩32,727 | ₩32,752 | -0.07% | 5천 |
|---|
| 2026.07.14 | ₩32,827 | ₩32,827 | ₩32,760 | ₩32,808 | -0.06% | 2.7천 |
|---|
| 2026.07.13 | ₩32,753 | ₩32,753 | ₩32,680 | ₩32,711 | -0.13% | 1.3천 |
|---|
| 2026.07.10 | ₩32,947 | ₩32,947 | ₩32,773 | ₩32,812 | -0.41% | 1.9천 |
|---|
| 2026.07.09 | ₩33,160 | ₩33,160 | ₩32,813 | ₩32,833 | -0.99% | 4.9천 |
|---|
| 2026.07.08 | ₩32,747 | ₩32,747 | ₩32,687 | ₩32,733 | -0.04% | 2.7천 |
|---|
| 2026.07.07 | ₩32,893 | ₩33,534 | ₩32,813 | ₩32,836 | -0.17% | 14.5만 |
|---|
| 2026.07.06 | ₩32,907 | ₩32,907 | ₩32,813 | ₩32,895 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 3.8천 |
|---|
| 2026.07.01 | ₩32,707 | ₩32,707 | ₩32,627 | ₩32,627 | -0.24% | 2.6천 |
|---|
| 2026.06.30 | ₩32,813 | ₩32,827 | ₩32,737 | ₩32,737 | -0.23% | 1.4천 |
|---|
| 2026.06.29 | ₩32,733 | ₩32,793 | ₩32,733 | ₩32,793 | +0.18% | 2.1천 |
|---|
| 2026.06.26 | ₩32,773 | ₩32,787 | ₩32,773 | ₩32,787 | +0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩32,827 | ₩32,827 | ₩32,813 | ₩32,815 | -0.04% | 900 |
|---|
| 2026.06.24 | ₩32,573 | ₩32,633 | ₩32,573 | ₩32,633 | +0.18% | 800 |
|---|
| 2026.06.23 | ₩32,760 | ₩32,760 | ₩32,707 | ₩32,724 | -0.11% | 2.6천 |
|---|
| 2026.06.22 | ₩32,893 | ₩32,893 | ₩32,813 | ₩32,861 | -0.10% | 3.8천 |
|---|
| 2026.06.18 | ₩32,907 | ₩32,933 | ₩32,880 | ₩32,913 | +0.02% | 2.7천 |
|---|
| 2026.06.17 | ₩33,067 | ₩33,080 | ₩32,773 | ₩32,797 | -0.81% | 6.3천 |
|---|
| 2026.06.16 | ₩33,080 | ₩33,134 | ₩33,062 | ₩33,062 | -0.06% | 3.3천 |
|---|
| 2026.06.15 | ₩33,108 | ₩33,108 | ₩33,088 | ₩33,088 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩32,900 | ₩32,900 | ₩32,887 | ₩32,899 | -0.00% | 1.5천 |
|---|
| 2026.06.11 | ₩32,653 | ₩32,907 | ₩32,653 | ₩32,876 | +0.68% | 1.7천 |
|---|
| 2026.06.10 | ₩32,640 | ₩32,640 | ₩32,553 | ₩32,559 | -0.25% | 1천 |
|---|
| 2026.06.09 | ₩32,907 | ₩32,907 | ₩32,747 | ₩32,844 | -0.19% | 2.3천 |
|---|
| 2026.06.08 | ₩32,987 | ₩32,987 | ₩32,867 | ₩32,888 | -0.30% | 2.7천 |
|---|
| 2026.06.05 | ₩33,014 | ₩33,014 | ₩32,893 | ₩32,897 | -0.35% | 8.9천 |
|---|
| 2026.06.04 | ₩33,267 | ₩33,292 | ₩33,254 | ₩33,292 | +0.08% | 2.2천 |
|---|
| 2026.06.03 | ₩33,200 | ₩33,227 | ₩33,174 | ₩33,187 | -0.04% | 5.8천 |
|---|
| 2026.06.02 | ₩33,254 | ₩33,254 | ₩33,227 | ₩33,240 | -0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩33,134 | ₩33,200 | ₩33,134 | ₩33,174 | +0.12% | 5.9천 |
|---|
| 2026.05.29 | ₩33,307 | ₩33,347 | ₩33,267 | ₩33,304 | -0.01% | 5.6천 |
|---|
| 2026.05.28 | ₩33,187 | ₩33,320 | ₩33,187 | ₩33,307 | +0.36% | 2.7천 |
|---|
| 2026.05.27 | ₩33,160 | ₩33,174 | ₩33,147 | ₩33,167 | +0.02% | 5.6천 |
|---|
| 2026.05.26 | ₩33,280 | ₩33,280 | ₩33,240 | ₩33,254 | -0.08% | 1.5천 |
|---|
| 2026.05.22 | ₩33,200 | ₩33,227 | ₩33,160 | ₩33,226 | +0.08% | 6.7천 |
|---|
| 2026.05.21 | ₩33,080 | ₩33,160 | ₩33,080 | ₩33,160 | +0.24% | 1.1천 |
|---|
| 2026.05.20 | ₩32,980 | ₩33,104 | ₩32,960 | ₩33,104 | +0.38% | 2.1천 |
|---|
| 2026.05.19 | ₩32,933 | ₩32,987 | ₩32,933 | ₩32,946 | +0.04% | 2.6천 |
|---|
| 2026.05.18 | ₩32,960 | ₩33,007 | ₩32,947 | ₩33,007 | +0.14% | 3.3천 |
|---|
| 2026.05.15 | ₩33,027 | ₩33,027 | ₩32,987 | ₩32,987 | -0.12% | 800 |
|---|
| 2026.05.14 | ₩33,374 | ₩33,387 | ₩33,354 | ₩33,354 | -0.06% | 2.6천 |
|---|
| 2026.05.13 | ₩33,360 | ₩33,370 | ₩33,280 | ₩33,347 | -0.04% | 5.8천 |
|---|
| 2026.05.12 | ₩33,254 | ₩33,366 | ₩33,254 | ₩33,366 | +0.34% | 4천 |
|---|
| 2026.05.11 | ₩33,334 | ₩33,334 | ₩33,307 | ₩33,320 | -0.04% | 1.4천 |
|---|
| 2026.05.08 | ₩33,254 | ₩33,254 | ₩33,240 | ₩33,240 | -0.04% | 1.2천 |
|---|
| 2026.05.07 | ₩33,214 | ₩33,254 | ₩33,120 | ₩33,144 | -0.21% | 1.8천 |
|---|
| 2026.05.06 | ₩33,227 | ₩33,239 | ₩33,227 | ₩33,239 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩33,094 | ₩33,151 | ₩33,094 | ₩33,104 | +0.03% | 2.4천 |
|---|
| 2026.05.04 | ₩33,040 | ₩33,067 | ₩32,920 | ₩32,976 | -0.19% | 1.1천 |
|---|
| 2026.05.01 | ₩33,107 | ₩33,120 | ₩33,088 | ₩33,088 | -0.06% | 2.9천 |
|---|
| 2026.04.30 | ₩33,000 | ₩33,080 | ₩33,000 | ₩33,078 | +0.23% | 1.6천 |
|---|
| 2026.04.29 | ₩32,813 | ₩32,853 | ₩32,813 | ₩32,833 | +0.06% | 1.3만 |
|---|
| 2026.04.28 | ₩32,933 | ₩32,947 | ₩32,880 | ₩32,947 | +0.04% | 1천 |
|---|
| 2026.04.27 | ₩33,070 | ₩33,070 | ₩33,014 | ₩33,034 | -0.11% | 5.5천 |
|---|
| 2026.04.24 | ₩33,040 | ₩33,107 | ₩33,040 | ₩33,094 | +0.16% | 2.5천 |
|---|
| 2026.04.23 | ₩33,000 | ₩33,080 | ₩32,935 | ₩33,047 | +0.14% | 5.7천 |
|---|
| 2026.04.22 | ₩33,054 | ₩33,054 | ₩32,987 | ₩32,994 | -0.18% | 1.4천 |
|---|
| 2026.04.21 | ₩32,974 | ₩33,014 | ₩32,813 | ₩32,833 | -0.42% | 3.5천 |
|---|
| 2026.04.20 | ₩33,080 | ₩33,107 | ₩33,040 | ₩33,060 | -0.06% | 2천 |
|---|
| 2026.04.17 | ₩33,067 | ₩33,160 | ₩33,067 | ₩33,134 | +0.20% | 2.2천 |
|---|
| 2026.04.16 | ₩33,054 | ₩33,054 | ₩33,000 | ₩33,014 | -0.12% | 5.4천 |
|---|
| 2026.04.15 | ₩33,014 | ₩33,014 | ₩32,974 | ₩33,004 | -0.03% | 1.1만 |
|---|
| 2026.04.14 | ₩32,947 | ₩33,067 | ₩32,947 | ₩33,067 | +0.36% | 9.5천 |
|---|
| 2026.04.13 | ₩32,800 | ₩32,867 | ₩32,800 | ₩32,860 | +0.18% | 4.3천 |
|---|
| 2026.04.10 | ₩32,893 | ₩32,893 | ₩32,800 | ₩32,800 | -0.28% | 6.5천 |
|---|
| 2026.04.09 | ₩32,933 | ₩32,947 | ₩32,868 | ₩32,876 | -0.17% | 1.2만 |
|---|
| 2026.04.08 | ₩32,787 | ₩32,793 | ₩32,773 | ₩32,793 | +0.02% | 2.6천 |
|---|
| 2026.04.07 | ₩32,400 | ₩32,588 | ₩32,400 | ₩32,580 | +0.56% | 4.6천 |
|---|
| 2026.04.06 | ₩32,547 | ₩32,560 | ₩32,533 | ₩32,533 | -0.04% | 3.9천 |
|---|
| 2026.04.02 | ₩32,507 | ₩32,573 | ₩32,507 | ₩32,573 | +0.21% | 2천 |
|---|
| 2026.04.01 | ₩32,640 | ₩32,640 | ₩32,560 | ₩32,587 | -0.16% | 3.6천 |
|---|
| 2026.03.31 | ₩32,307 | ₩32,480 | ₩32,293 | ₩32,452 | +0.45% | 6.3천 |
|---|
| 2026.03.30 | ₩32,173 | ₩32,233 | ₩32,093 | ₩32,140 | -0.10% | 1.2만 |
|---|
| 2026.03.27 | ₩31,880 | ₩32,106 | ₩31,880 | ₩32,018 | +0.44% | 1.8천 |
|---|
| 2026.03.26 | ₩32,347 | ₩32,373 | ₩32,148 | ₩32,167 | -0.56% | 5.5천 |
|---|
| 2026.03.25 | ₩32,373 | ₩32,493 | ₩32,373 | ₩32,441 | +0.21% | 1.8천 |
|---|
| 2026.03.24 | ₩32,080 | ₩32,267 | ₩32,080 | ₩32,197 | +0.37% | 2.1천 |
|---|
| 2026.03.23 | ₩32,213 | ₩32,333 | ₩32,133 | ₩32,196 | -0.05% | 5천 |
|---|
| 2026.03.20 | ₩32,480 | ₩32,480 | ₩32,227 | ₩32,260 | -0.68% | 2.4천 |
|---|
| 2026.03.19 | ₩32,707 | ₩32,721 | ₩32,613 | ₩32,719 | +0.04% | 4.3천 |
|---|
| 2026.03.18 | ₩33,106 | ₩33,120 | ₩32,987 | ₩32,990 | -0.35% | 1만 |
|---|
| 2026.03.17 | ₩33,240 | ₩33,334 | ₩33,240 | ₩33,267 | +0.08% | 4.4천 |
|---|
| 2026.03.16 | ₩33,200 | ₩33,294 | ₩33,200 | ₩33,240 | +0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩33,360 | ₩33,360 | ₩33,160 | ₩33,175 | -0.56% | 5천 |
|---|
| 2026.03.12 | ₩33,354 | ₩33,366 | ₩33,254 | ₩33,274 | -0.24% | 2.8천 |
|---|
| 2026.03.11 | ₩33,420 | ₩33,427 | ₩33,334 | ₩33,414 | -0.02% | 2만 |
|---|
| 2026.03.10 | ₩33,494 | ₩33,579 | ₩33,454 | ₩33,463 | -0.09% | 1만 |
|---|
| 2026.03.09 | ₩33,280 | ₩33,467 | ₩33,280 | ₩33,467 | +0.56% | 6.7천 |
|---|
| 2026.03.06 | ₩33,107 | ₩33,444 | ₩33,107 | ₩33,384 | +0.84% | 1.1만 |
|---|
| 2026.03.05 | ₩33,320 | ₩33,344 | ₩33,240 | ₩33,344 | +0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩33,547 | ₩33,547 | ₩33,427 | ₩33,500 | -0.14% | 8.3천 |
|---|
| 2026.03.03 | ₩33,320 | ₩33,468 | ₩33,254 | ₩33,407 | +0.26% | 2.2만 |
|---|
| 2026.03.02 | ₩33,667 | ₩33,740 | ₩33,667 | ₩33,732 | +0.19% | 7.5천 |
|---|
| 2026.02.27 | ₩33,534 | ₩33,695 | ₩33,534 | ₩33,695 | +0.48% | 7.2천 |
|---|
| 2026.02.26 | ₩33,494 | ₩33,494 | ₩33,200 | ₩33,470 | -0.07% | 8.8천 |
|---|
| 2026.02.25 | ₩33,467 | ₩33,554 | ₩33,467 | ₩33,496 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩33,320 | ₩33,442 | ₩33,320 | ₩33,442 | +0.36% | 4.8천 |
|---|
| 2026.02.23 | ₩33,254 | ₩33,443 | ₩33,254 | ₩33,443 | +0.57% | 1.2만 |
|---|
| 2026.02.20 | ₩33,200 | ₩33,254 | ₩33,174 | ₩33,247 | +0.14% | 2.2만 |
|---|
| 2026.02.19 | ₩33,067 | ₩33,134 | ₩33,067 | ₩33,132 | +0.20% | 1.4만 |
|---|
| 2026.02.18 | ₩32,960 | ₩33,107 | ₩32,960 | ₩33,067 | +0.32% | 2.4만 |
|---|
| 2026.02.17 | ₩32,920 | ₩32,974 | ₩32,893 | ₩32,931 | +0.03% | 3.1만 |
|---|
| 2026.02.13 | ₩32,947 | ₩33,160 | ₩32,947 | ₩33,099 | +0.46% | 4.5천 |
|---|
| 2026.02.12 | ₩32,920 | ₩33,054 | ₩32,827 | ₩32,847 | -0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,933 | ₩33,000 | ₩32,880 | ₩33,000 | +0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩32,907 | ₩32,933 | ₩32,880 | ₩32,888 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩32,747 | ₩32,893 | ₩32,747 | ₩32,888 | +0.43% | 3만 |
|---|
| 2026.02.06 | ₩32,747 | ₩32,755 | ₩32,720 | ₩32,755 | +0.02% | 1.7만 |
|---|
| 2026.02.05 | ₩32,440 | ₩32,520 | ₩32,440 | ₩32,441 | +0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩32,653 | ₩32,653 | ₩32,533 | ₩32,604 | -0.15% | 3.1만 |
|---|
| 2026.02.03 | ₩32,649 | ₩32,680 | ₩32,560 | ₩32,627 | -0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩32,507 | ₩32,507 | ₩32,320 | ₩32,343 | -0.50% | 1.2만 |
|---|
| 2026.01.30 | ₩32,733 | ₩32,733 | ₩32,480 | ₩32,632 | -0.31% | 4.3천 |
|---|
| 2026.01.29 | ₩33,136 | ₩33,187 | ₩33,027 | ₩33,176 | +0.12% | 8.9천 |
|---|
| 2026.01.28 | ₩33,080 | ₩33,168 | ₩33,067 | ₩33,168 | +0.27% | 6.3천 |
|---|
| 2026.01.27 | ₩32,920 | ₩32,983 | ₩32,891 | ₩32,983 | +0.19% | 4.5천 |
|---|
| 2026.01.26 | ₩32,933 | ₩32,933 | ₩32,867 | ₩32,893 | -0.12% | 2.2천 |
|---|
| 2026.01.23 | ₩32,653 | ₩32,752 | ₩32,653 | ₩32,752 | +0.30% | 3.1천 |
|---|
| 2026.01.22 | ₩32,560 | ₩32,733 | ₩32,560 | ₩32,680 | +0.37% | 1.1만 |
|---|
| 2026.01.21 | ₩32,493 | ₩32,600 | ₩32,493 | ₩32,600 | +0.33% | 1.1만 |
|---|
| 2026.01.20 | ₩32,373 | ₩32,413 | ₩32,347 | ₩32,351 | -0.07% | 3.4만 |
|---|
| 2026.01.16 | ₩32,440 | ₩32,453 | ₩32,360 | ₩32,380 | -0.19% | 1.2만 |
|---|
| 2026.01.15 | ₩32,520 | ₩32,547 | ₩32,467 | ₩32,481 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩32,467 | ₩32,533 | ₩32,467 | ₩32,520 | +0.16% | 5.3천 |
|---|
| 2026.01.13 | ₩32,440 | ₩32,453 | ₩32,400 | ₩32,428 | -0.04% | 1.1만 |
|---|
| 2026.01.12 | ₩32,373 | ₩32,413 | ₩32,373 | ₩32,393 | +0.06% | 5.9천 |
|---|
| 2026.01.09 | ₩32,293 | ₩32,333 | ₩32,293 | ₩32,313 | +0.06% | 1.2천 |
|---|
| 2026.01.08 | ₩32,120 | ₩32,227 | ₩32,120 | ₩32,200 | +0.25% | 9.8천 |
|---|
| 2026.01.07 | ₩32,280 | ₩32,320 | ₩32,227 | ₩32,240 | -0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩32,240 | ₩32,300 | ₩32,093 | ₩32,300 | +0.19% | 6.2천 |
|---|
| 2026.01.05 | ₩32,066 | ₩32,106 | ₩32,060 | ₩32,106 | +0.12% | 1.1만 |
|---|
| 2026.01.02 | ₩31,920 | ₩31,950 | ₩31,920 | ₩31,950 | +0.10% | 3.2천 |
|---|
| 2025.12.31 | ₩32,106 | ₩32,106 | ₩31,973 | ₩31,978 | -0.40% | 2.1만 |
|---|
| 2025.12.30 | ₩32,013 | ₩32,106 | ₩32,013 | ₩32,064 | +0.16% | 4.4만 |
|---|
| 2025.12.29 | ₩32,240 | ₩32,240 | ₩32,200 | ₩32,215 | -0.08% | 1.2만 |
|---|
| 2025.12.26 | ₩32,400 | ₩32,415 | ₩32,373 | ₩32,415 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩32,240 | ₩32,327 | ₩32,227 | ₩32,327 | +0.27% | 7천 |
|---|
| 2025.12.23 | ₩32,200 | ₩32,276 | ₩32,200 | ₩32,263 | +0.19% | 8.1천 |
|---|
| 2025.12.22 | ₩32,080 | ₩32,201 | ₩32,080 | ₩32,201 | +0.38% | 1.6만 |
|---|
| 2025.12.19 | ₩31,960 | ₩32,120 | ₩31,960 | ₩32,042 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩32,120 | ₩32,120 | ₩32,000 | ₩32,025 | -0.29% | 4.7천 |
|---|
| 2025.12.17 | ₩31,960 | ₩31,960 | ₩31,893 | ₩31,921 | -0.12% | 1.5만 |
|---|
| 2025.12.16 | ₩31,960 | ₩31,986 | ₩31,880 | ₩31,964 | +0.01% | 1.1만 |
|---|
| 2025.12.15 | ₩31,946 | ₩32,017 | ₩31,946 | ₩32,017 | +0.22% | 2.5천 |
|---|
| 2025.12.12 | ₩32,066 | ₩32,066 | ₩31,944 | ₩31,966 | -0.31% | 4.2천 |
|---|
| 2025.12.11 | ₩32,037 | ₩32,093 | ₩32,037 | ₩32,070 | +0.10% | 4천 |
|---|
| 2025.12.10 | ₩31,868 | ₩32,001 | ₩31,853 | ₩32,001 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩31,920 | ₩31,933 | ₩31,866 | ₩31,886 | -0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩31,926 | ₩31,946 | ₩31,893 | ₩31,908 | -0.06% | 4.1천 |
|---|
| 2025.12.05 | ₩32,160 | ₩32,160 | ₩32,057 | ₩32,057 | -0.32% | 6.4천 |
|---|
| 2025.12.04 | ₩32,129 | ₩32,133 | ₩32,093 | ₩32,109 | -0.06% | 4.2천 |
|---|
| 2025.12.03 | ₩32,173 | ₩32,173 | ₩32,147 | ₩32,160 | -0.04% | 9.5천 |
|---|
| 2025.12.02 | ₩32,160 | ₩32,160 | ₩32,106 | ₩32,140 | -0.06% | 8.7천 |
|---|
| 2025.12.01 | ₩32,233 | ₩32,240 | ₩32,175 | ₩32,175 | -0.18% | 5.5천 |
|---|
| 2025.11.28 | ₩32,307 | ₩32,351 | ₩32,307 | ₩32,351 | +0.14% | 1.3천 |
|---|
| 2025.11.26 | ₩32,248 | ₩32,293 | ₩32,240 | ₩32,275 | +0.08% | 3.5만 |
|---|
| 2025.11.25 | ₩32,066 | ₩32,160 | ₩32,066 | ₩32,136 | +0.22% | 8.1천 |
|---|
| 2025.11.24 | ₩31,880 | ₩32,049 | ₩31,880 | ₩32,049 | +0.53% | 2.4만 |
|---|
| 2025.11.21 | ₩31,733 | ₩31,893 | ₩31,720 | ₩31,806 | +0.23% | 2.3만 |
|---|
| 2025.11.20 | ₩31,920 | ₩31,920 | ₩31,686 | ₩31,686 | -0.73% | 9.3천 |
|---|
| 2025.11.19 | ₩31,906 | ₩31,906 | ₩31,773 | ₩31,793 | -0.36% | 1.6만 |
|---|
| 2025.11.18 | ₩31,786 | ₩31,880 | ₩31,786 | ₩31,817 | +0.10% | 1.5만 |
|---|
| 2025.11.17 | ₩31,920 | ₩31,920 | ₩31,773 | ₩31,800 | -0.38% | 6.2천 |
|---|
| 2025.11.14 | ₩31,933 | ₩31,933 | ₩31,826 | ₩31,840 | -0.29% | 6.3천 |
|---|
| 2025.11.13 | ₩32,086 | ₩32,093 | ₩31,954 | ₩31,954 | -0.41% | 7.4천 |
|---|
| 2025.11.12 | ₩32,133 | ₩32,187 | ₩32,133 | ₩32,155 | +0.07% | 9.4천 |
|---|
| 2025.11.11 | ₩32,000 | ₩32,073 | ₩32,000 | ₩32,073 | +0.23% | 2.1천 |
|---|
| 2025.11.10 | ₩31,886 | ₩31,946 | ₩31,853 | ₩31,933 | +0.15% | 1.1만 |
|---|
| 2025.11.07 | ₩31,573 | ₩31,700 | ₩31,573 | ₩31,700 | +0.40% | 8.5천 |
|---|
| 2025.11.06 | ₩31,653 | ₩31,680 | ₩31,633 | ₩31,646 | -0.02% | 1.9만 |
|---|
| 2025.11.05 | ₩31,693 | ₩31,720 | ₩31,693 | ₩31,693 | 0.00% | 1.7천 |
|---|
| 2025.11.04 | ₩31,706 | ₩31,773 | ₩31,680 | ₩31,680 | -0.08% | 6.6천 |
|---|
| 2025.11.03 | ₩31,762 | ₩31,829 | ₩31,762 | ₩31,829 | +0.21% | 8.1천 |
|---|
| 2025.10.31 | ₩31,813 | ₩31,853 | ₩31,733 | ₩31,800 | -0.04% | 6.3천 |
|---|
| 2025.10.30 | ₩31,813 | ₩31,841 | ₩31,808 | ₩31,808 | -0.02% | 6.5천 |
|---|
| 2025.10.29 | ₩31,957 | ₩31,973 | ₩31,786 | ₩31,806 | -0.47% | 1만 |
|---|
| 2025.10.28 | ₩31,880 | ₩31,906 | ₩31,866 | ₩31,892 | +0.04% | 4.2천 |
|---|
| 2025.10.27 | ₩31,920 | ₩31,961 | ₩31,853 | ₩31,961 | +0.13% | 1.5만 |
|---|
| 2025.10.24 | ₩32,053 | ₩32,053 | ₩32,006 | ₩32,006 | -0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩31,973 | ₩31,986 | ₩31,933 | ₩31,940 | -0.10% | 1.1만 |
|---|
| 2025.10.22 | ₩31,880 | ₩31,921 | ₩31,826 | ₩31,921 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩31,933 | ₩31,946 | ₩31,902 | ₩31,916 | -0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩31,973 | ₩32,180 | ₩31,973 | ₩32,180 | +0.65% | 1만 |
|---|
| 2025.10.17 | ₩31,946 | ₩31,946 | ₩31,840 | ₩31,908 | -0.12% | 1.9천 |
|---|
| 2025.10.16 | ₩31,973 | ₩31,994 | ₩31,946 | ₩31,968 | -0.02% | 7.7천 |
|---|
| 2025.10.15 | ₩31,946 | ₩31,946 | ₩31,800 | ₩31,886 | -0.19% | 5.2천 |
|---|
| 2025.10.14 | ₩31,693 | ₩31,800 | ₩31,693 | ₩31,766 | +0.23% | 2.8만 |
|---|
| 2025.10.13 | ₩31,693 | ₩31,733 | ₩31,693 | ₩31,720 | +0.08% | 6만 |
|---|
| 2025.10.10 | ₩31,546 | ₩31,546 | ₩31,482 | ₩31,482 | -0.20% | 7.6천 |
|---|