시장 데이터를 불러오는 중
전체 종목
ETC Cabana Target Drawdown 10 ETF 과거 주가
ETC Cabana Target Drawdown 10 ETF · TDSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC Cabana Target Drawdown 10 ETF · TDSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,430 | ₩38,457 | ₩38,422 | ₩38,422 | -0.02% | 3.6천 |
| 2026.10.08 | ₩38,149 | ₩38,216 | ₩38,149 | ₩38,216 | +0.18% | 800 |
| 2026.10.07 | ₩38,095 | ₩38,269 | ₩38,095 | ₩38,225 | +0.34% | 7.7천 |
| 2026.10.06 | ₩38,323 | ₩38,323 | ₩38,284 | ₩38,296 | -0.07% | 3.7천 |
| 2026.10.05 | ₩37,867 | ₩38,095 | ₩37,867 | ₩38,060 | +0.51% | 2.3천 |
| 2026.10.02 | ₩37,827 | ₩37,894 | ₩37,827 | ₩37,884 | +0.15% | 2.7천 |
| 2026.10.01 | ₩37,612 | ₩37,787 | ₩37,585 | ₩37,750 | +0.37% | 2.8천 |
| 2026.09.30 | ₩37,827 | ₩37,827 | ₩37,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,650 |
| -0.47% |
| 9.6천 |
| 2026.09.29 | ₩37,612 | ₩37,715 | ₩37,612 | ₩37,715 | +0.27% | 5.2천 |
|---|
| 2026.09.28 | ₩37,666 | ₩37,800 | ₩37,666 | ₩37,707 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩38,068 | ₩38,189 | ₩38,068 | ₩38,166 | +0.26% | 8.1천 |
|---|
| 2026.09.24 | ₩38,095 | ₩38,122 | ₩38,015 | ₩38,053 | -0.11% | 7.8천 |
|---|
| 2026.09.23 | ₩38,149 | ₩38,149 | ₩38,015 | ₩38,076 | -0.19% | 6.7천 |
|---|
| 2026.09.22 | ₩38,390 | ₩38,419 | ₩38,374 | ₩38,374 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩38,236 | ₩38,377 | ₩38,236 | ₩38,322 | +0.22% | 1.4만 |
|---|
| 2026.09.18 | ₩37,988 | ₩38,076 | ₩37,969 | ₩38,076 | +0.23% | 6.1천 |
|---|
| 2026.09.17 | ₩37,988 | ₩38,108 | ₩37,988 | ₩38,098 | +0.29% | 6.5천 |
|---|
| 2026.09.16 | ₩37,934 | ₩37,934 | ₩37,656 | ₩37,656 | -0.73% | 500 |
|---|
| 2026.09.15 | ₩37,847 | ₩37,907 | ₩37,847 | ₩37,860 | +0.04% | 2.7천 |
|---|
| 2026.09.14 | ₩37,934 | ₩37,988 | ₩37,874 | ₩37,874 | -0.16% | 5.9천 |
|---|
| 2026.09.11 | ₩38,122 | ₩38,175 | ₩38,082 | ₩38,099 | -0.06% | 2.8천 |
|---|
| 2026.09.10 | ₩38,115 | ₩38,115 | ₩37,941 | ₩37,941 | -0.46% | 4.5천 |
|---|
| 2026.09.09 | ₩38,390 | ₩38,390 | ₩38,268 | ₩38,268 | -0.32% | 3.6천 |
|---|
| 2026.09.08 | ₩38,444 | ₩38,444 | ₩38,316 | ₩38,316 | -0.33% | 2.6천 |
|---|
| 2026.09.04 | ₩38,417 | ₩38,524 | ₩38,417 | ₩38,444 | +0.07% | 6.2천 |
|---|
| 2026.09.03 | ₩38,363 | ₩38,618 | ₩38,363 | ₩38,579 | +0.56% | 1만 |
|---|
| 2026.09.02 | ₩38,269 | ₩38,339 | ₩38,269 | ₩38,339 | +0.18% | 1.2천 |
|---|
| 2026.09.01 | ₩38,216 | ₩38,216 | ₩38,122 | ₩38,155 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩38,229 | ₩38,342 | ₩38,216 | ₩38,342 | +0.29% | 5.2천 |
|---|
| 2026.08.28 | ₩38,289 | ₩38,304 | ₩38,269 | ₩38,304 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩38,578 | ₩38,578 | ₩38,551 | ₩38,551 | -0.07% | 3.6천 |
|---|
| 2026.08.26 | ₩38,484 | ₩38,484 | ₩38,417 | ₩38,430 | -0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩38,511 | ₩38,511 | ₩38,497 | ₩38,503 | -0.02% | 9.4천 |
|---|
| 2026.08.24 | ₩38,363 | ₩38,444 | ₩38,363 | ₩38,444 | +0.21% | 1.4천 |
|---|
| 2026.08.21 | ₩38,578 | ₩38,591 | ₩38,554 | ₩38,554 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩38,511 | ₩38,658 | ₩38,445 | ₩38,445 | -0.17% | 4.2천 |
|---|
| 2026.08.19 | ₩38,739 | ₩38,739 | ₩38,645 | ₩38,661 | -0.20% | 3.6천 |
|---|
| 2026.08.18 | ₩38,417 | ₩38,417 | ₩38,382 | ₩38,382 | -0.09% | 2.1천 |
|---|
| 2026.08.17 | ₩38,551 | ₩38,551 | ₩38,507 | ₩38,507 | -0.11% | 2.1천 |
|---|
| 2026.08.14 | ₩38,430 | ₩38,497 | ₩38,430 | ₩38,473 | +0.11% | 7.7천 |
|---|
| 2026.08.13 | ₩38,323 | ₩38,551 | ₩38,323 | ₩38,457 | +0.35% | 1.2만 |
|---|
| 2026.08.12 | ₩38,269 | ₩38,323 | ₩38,269 | ₩38,310 | +0.11% | 4.3천 |
|---|
| 2026.08.11 | ₩38,115 | ₩38,115 | ₩38,082 | ₩38,104 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩37,840 | ₩38,061 | ₩37,840 | ₩38,061 | +0.58% | 2.8천 |
|---|
| 2026.08.07 | ₩37,867 | ₩37,867 | ₩37,793 | ₩37,860 | -0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩37,652 | ₩37,666 | ₩37,532 | ₩37,604 | -0.13% | 5.8천 |
|---|
| 2026.08.05 | ₩37,813 | ₩37,813 | ₩37,650 | ₩37,650 | -0.43% | 2.1만 |
|---|
| 2026.08.04 | ₩37,378 | ₩37,666 | ₩37,378 | ₩37,651 | +0.73% | 3.9천 |
|---|
| 2026.08.03 | ₩37,009 | ₩37,183 | ₩37,009 | ₩37,156 | +0.40% | 4.2천 |
|---|
| 2026.07.31 | ₩36,861 | ₩37,017 | ₩36,861 | ₩37,017 | +0.42% | 3.3천 |
|---|
| 2026.07.30 | ₩36,942 | ₩37,052 | ₩36,942 | ₩37,052 | +0.30% | 8.3천 |
|---|
| 2026.07.29 | ₩36,902 | ₩36,902 | ₩36,662 | ₩36,662 | -0.65% | 1.1천 |
|---|
| 2026.07.28 | ₩37,024 | ₩37,024 | ₩36,969 | ₩36,975 | -0.13% | 5.9천 |
|---|
| 2026.07.27 | ₩36,969 | ₩37,076 | ₩36,955 | ₩37,022 | +0.15% | 3.7천 |
|---|
| 2026.07.24 | ₩37,237 | ₩37,311 | ₩37,140 | ₩37,140 | -0.26% | 900 |
|---|
| 2026.07.23 | ₩37,264 | ₩37,264 | ₩37,143 | ₩37,172 | -0.24% | 1.9천 |
|---|
| 2026.07.22 | ₩37,438 | ₩37,451 | ₩37,371 | ₩37,376 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩37,076 | ₩37,277 | ₩37,076 | ₩37,252 | +0.47% | 7.7천 |
|---|
| 2026.07.20 | ₩36,995 | ₩37,103 | ₩36,864 | ₩36,864 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩37,049 | ₩37,076 | ₩36,915 | ₩36,978 | -0.19% | 2.9천 |
|---|
| 2026.07.16 | ₩37,156 | ₩37,156 | ₩37,076 | ₩37,083 | -0.20% | 2천 |
|---|
| 2026.07.15 | ₩37,264 | ₩37,264 | ₩36,995 | ₩37,156 | -0.29% | 8.7천 |
|---|
| 2026.07.14 | ₩37,331 | ₩37,331 | ₩37,264 | ₩37,290 | -0.11% | 1만 |
|---|
| 2026.07.13 | ₩37,290 | ₩37,290 | ₩37,170 | ₩37,194 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩37,297 | ₩37,357 | ₩37,250 | ₩37,349 | +0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩37,317 | ₩37,384 | ₩37,290 | ₩37,292 | -0.07% | 2.4천 |
|---|
| 2026.07.08 | ₩37,076 | ₩37,143 | ₩37,009 | ₩37,139 | +0.17% | 7.2만 |
|---|
| 2026.07.07 | ₩37,089 | ₩37,706 | ₩37,089 | ₩37,156 | +0.18% | 16.8만 |
|---|
| 2026.07.06 | ₩37,210 | ₩37,223 | ₩37,156 | ₩37,182 | -0.08% | 1.9만 |
|---|
| 2026.07.02 | ₩37,156 | ₩37,237 | ₩36,915 | ₩37,068 | -0.24% | 9.5천 |
|---|
| 2026.07.01 | ₩37,103 | ₩37,103 | ₩36,957 | ₩36,957 | -0.39% | 5.7천 |
|---|
| 2026.06.30 | ₩37,170 | ₩37,317 | ₩37,170 | ₩37,209 | +0.10% | 3.9천 |
|---|
| 2026.06.29 | ₩36,861 | ₩37,143 | ₩36,861 | ₩37,139 | +0.75% | 3.8천 |
|---|
| 2026.06.26 | ₩36,781 | ₩37,029 | ₩36,781 | ₩36,975 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩37,030 | ₩37,042 | ₩36,942 | ₩36,959 | -0.19% | 1.4천 |
|---|
| 2026.06.24 | ₩36,808 | ₩36,808 | ₩36,580 | ₩36,695 | -0.31% | 3천 |
|---|
| 2026.06.23 | ₩36,942 | ₩36,955 | ₩36,821 | ₩36,860 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩37,130 | ₩37,183 | ₩37,103 | ₩37,174 | +0.12% | 7.4천 |
|---|
| 2026.06.18 | ₩37,062 | ₩37,119 | ₩37,049 | ₩37,119 | +0.15% | 4천 |
|---|
| 2026.06.17 | ₩37,317 | ₩37,357 | ₩36,841 | ₩36,877 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩37,505 | ₩37,532 | ₩37,277 | ₩37,298 | -0.55% | 6.7천 |
|---|
| 2026.06.15 | ₩37,451 | ₩37,599 | ₩37,451 | ₩37,496 | +0.12% | 8.5천 |
|---|
| 2026.06.12 | ₩37,156 | ₩37,250 | ₩37,156 | ₩37,207 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩36,721 | ₩37,046 | ₩36,721 | ₩37,046 | +0.89% | 1.3천 |
|---|
| 2026.06.10 | ₩36,714 | ₩36,727 | ₩36,533 | ₩36,557 | -0.43% | 2.5천 |
|---|
| 2026.06.09 | ₩36,620 | ₩36,919 | ₩36,620 | ₩36,919 | +0.82% | 3.8천 |
|---|
| 2026.06.08 | ₩37,237 | ₩37,304 | ₩37,062 | ₩37,081 | -0.42% | 1.5만 |
|---|
| 2026.06.05 | ₩37,398 | ₩37,398 | ₩36,902 | ₩36,953 | -1.19% | 2.1만 |
|---|
| 2026.06.04 | ₩37,626 | ₩37,813 | ₩37,626 | ₩37,793 | +0.45% | 4.8천 |
|---|
| 2026.06.03 | ₩37,666 | ₩37,773 | ₩37,639 | ₩37,683 | +0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩37,639 | ₩37,746 | ₩37,639 | ₩37,736 | +0.26% | 5.5천 |
|---|
| 2026.06.01 | ₩37,465 | ₩37,599 | ₩37,465 | ₩37,528 | +0.17% | 1.1만 |
|---|
| 2026.05.29 | ₩37,545 | ₩37,559 | ₩37,465 | ₩37,540 | -0.01% | 5.1천 |
|---|
| 2026.05.28 | ₩37,357 | ₩37,532 | ₩37,250 | ₩37,469 | +0.30% | 3.3천 |
|---|
| 2026.05.27 | ₩37,237 | ₩37,290 | ₩37,237 | ₩37,266 | +0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩37,492 | ₩37,492 | ₩37,415 | ₩37,415 | -0.20% | 2.6천 |
|---|
| 2026.05.22 | ₩37,290 | ₩37,371 | ₩37,264 | ₩37,348 | +0.15% | 9.8천 |
|---|
| 2026.05.21 | ₩36,955 | ₩37,136 | ₩36,955 | ₩37,136 | +0.49% | 5.2천 |
|---|
| 2026.05.20 | ₩36,928 | ₩37,056 | ₩36,700 | ₩37,056 | +0.34% | 5.8천 |
|---|
| 2026.05.19 | ₩36,794 | ₩36,928 | ₩36,794 | ₩36,828 | +0.09% | 8.5천 |
|---|
| 2026.05.18 | ₩36,794 | ₩36,865 | ₩36,754 | ₩36,865 | +0.19% | 5.2천 |
|---|
| 2026.05.15 | ₩36,808 | ₩36,902 | ₩36,802 | ₩36,802 | -0.01% | 2천 |
|---|
| 2026.05.14 | ₩37,130 | ₩37,250 | ₩37,130 | ₩37,178 | +0.13% | 9.9천 |
|---|
| 2026.05.13 | ₩36,902 | ₩37,103 | ₩36,848 | ₩37,014 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩36,781 | ₩36,951 | ₩36,727 | ₩36,951 | +0.46% | 8.6천 |
|---|
| 2026.05.11 | ₩36,942 | ₩36,958 | ₩36,928 | ₩36,958 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩36,754 | ₩36,794 | ₩36,754 | ₩36,759 | +0.01% | 2.7천 |
|---|
| 2026.05.07 | ₩36,620 | ₩36,660 | ₩36,472 | ₩36,519 | -0.27% | 9.3천 |
|---|
| 2026.05.06 | ₩36,633 | ₩36,742 | ₩36,633 | ₩36,742 | +0.30% | 1.5천 |
|---|
| 2026.05.05 | ₩36,607 | ₩36,660 | ₩36,576 | ₩36,576 | -0.08% | 3.4천 |
|---|
| 2026.05.04 | ₩36,285 | ₩36,313 | ₩36,231 | ₩36,313 | +0.08% | 1.7천 |
|---|
| 2026.05.01 | ₩36,526 | ₩36,526 | ₩36,454 | ₩36,454 | -0.20% | 4.3천 |
|---|
| 2026.04.30 | ₩36,325 | ₩36,452 | ₩36,325 | ₩36,452 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩35,882 | ₩35,991 | ₩35,869 | ₩35,991 | +0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩35,976 | ₩35,983 | ₩35,976 | ₩35,982 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩36,135 | ₩36,135 | ₩36,070 | ₩36,104 | -0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩36,070 | ₩36,160 | ₩36,070 | ₩36,160 | +0.25% | 4천 |
|---|
| 2026.04.23 | ₩36,003 | ₩36,070 | ₩35,775 | ₩36,003 | 0.00% | 9.9천 |
|---|
| 2026.04.22 | ₩35,947 | ₩35,982 | ₩35,911 | ₩35,982 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩35,829 | ₩35,896 | ₩35,681 | ₩35,681 | -0.41% | 4.9천 |
|---|
| 2026.04.20 | ₩36,003 | ₩36,003 | ₩35,882 | ₩35,901 | -0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩35,909 | ₩36,037 | ₩35,909 | ₩36,037 | +0.35% | 1.6천 |
|---|
| 2026.04.16 | ₩35,802 | ₩35,849 | ₩35,789 | ₩35,849 | +0.13% | 5.1천 |
|---|
| 2026.04.15 | ₩35,655 | ₩35,722 | ₩35,614 | ₩35,722 | +0.19% | 1.9만 |
|---|
| 2026.04.14 | ₩35,520 | ₩35,722 | ₩35,520 | ₩35,704 | +0.52% | 9.5천 |
|---|
| 2026.04.13 | ₩35,306 | ₩35,520 | ₩35,252 | ₩35,491 | +0.52% | 6.4천 |
|---|
| 2026.04.10 | ₩35,453 | ₩35,453 | ₩35,333 | ₩35,347 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩35,453 | ₩35,561 | ₩35,453 | ₩35,475 | +0.06% | 2.2만 |
|---|
| 2026.04.08 | ₩35,239 | ₩35,402 | ₩35,239 | ₩35,402 | +0.46% | 7.7천 |
|---|
| 2026.04.07 | ₩34,850 | ₩35,031 | ₩34,796 | ₩35,027 | +0.51% | 8.3천 |
|---|
| 2026.04.06 | ₩34,917 | ₩34,930 | ₩34,850 | ₩34,924 | +0.02% | 8.5천 |
|---|
| 2026.04.02 | ₩34,850 | ₩34,898 | ₩34,837 | ₩34,898 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩34,957 | ₩34,984 | ₩34,884 | ₩34,924 | -0.10% | 7.9천 |
|---|
| 2026.03.31 | ₩34,649 | ₩34,877 | ₩34,555 | ₩34,869 | +0.63% | 1.6만 |
|---|
| 2026.03.30 | ₩34,461 | ₩34,515 | ₩34,220 | ₩34,280 | -0.53% | 1.2만 |
|---|
| 2026.03.27 | ₩34,542 | ₩34,542 | ₩34,367 | ₩34,367 | -0.50% | 800 |
|---|
| 2026.03.26 | ₩34,729 | ₩34,756 | ₩34,492 | ₩34,492 | -0.68% | 1.1만 |
|---|
| 2026.03.25 | ₩34,863 | ₩34,905 | ₩34,825 | ₩34,825 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩34,756 | ₩34,756 | ₩34,609 | ₩34,611 | -0.42% | 3.2천 |
|---|
| 2026.03.23 | ₩34,488 | ₩34,702 | ₩34,488 | ₩34,579 | +0.26% | 6.8천 |
|---|
| 2026.03.20 | ₩34,716 | ₩34,716 | ₩34,381 | ₩34,387 | -0.95% | 4.3천 |
|---|
| 2026.03.19 | ₩34,837 | ₩35,051 | ₩34,823 | ₩34,983 | +0.42% | 5.9천 |
|---|
| 2026.03.18 | ₩35,373 | ₩35,373 | ₩35,118 | ₩35,118 | -0.72% | 1.1만 |
|---|
| 2026.03.17 | ₩35,534 | ₩35,735 | ₩35,534 | ₩35,563 | +0.08% | 6천 |
|---|
| 2026.03.16 | ₩35,413 | ₩35,527 | ₩35,413 | ₩35,524 | +0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩35,681 | ₩35,681 | ₩35,294 | ₩35,294 | -1.09% | 5.1천 |
|---|
| 2026.03.12 | ₩35,563 | ₩35,601 | ₩35,389 | ₩35,389 | -0.49% | 3천 |
|---|
| 2026.03.11 | ₩35,587 | ₩35,735 | ₩35,587 | ₩35,711 | +0.35% | 1.7만 |
|---|
| 2026.03.10 | ₩35,668 | ₩35,936 | ₩35,668 | ₩35,669 | +0.00% | 2.3만 |
|---|
| 2026.03.09 | ₩35,292 | ₩35,789 | ₩35,266 | ₩35,769 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩35,494 | ₩35,704 | ₩35,494 | ₩35,590 | +0.27% | 7.4천 |
|---|
| 2026.03.05 | ₩35,748 | ₩35,842 | ₩35,601 | ₩35,764 | +0.05% | 5.2천 |
|---|
| 2026.03.04 | ₩35,986 | ₩35,990 | ₩35,976 | ₩35,990 | +0.01% | 6.7천 |
|---|
| 2026.03.03 | ₩35,708 | ₩35,896 | ₩35,467 | ₩35,790 | +0.23% | 6.2만 |
|---|
| 2026.03.02 | ₩36,097 | ₩36,312 | ₩36,097 | ₩36,293 | +0.54% | 1.4만 |
|---|
| 2026.02.27 | ₩36,057 | ₩36,214 | ₩36,057 | ₩36,214 | +0.44% | 1만 |
|---|
| 2026.02.26 | ₩35,865 | ₩36,030 | ₩35,849 | ₩36,002 | +0.38% | 1.2만 |
|---|
| 2026.02.25 | ₩36,082 | ₩36,177 | ₩36,082 | ₩36,128 | +0.13% | 3.7천 |
|---|
| 2026.02.24 | ₩35,748 | ₩35,978 | ₩35,681 | ₩35,978 | +0.64% | 9천 |
|---|
| 2026.02.23 | ₩35,775 | ₩36,030 | ₩35,775 | ₩35,887 | +0.31% | 3.6만 |
|---|
| 2026.02.20 | ₩35,735 | ₩35,830 | ₩35,655 | ₩35,830 | +0.27% | 4.9만 |
|---|
| 2026.02.19 | ₩35,655 | ₩35,722 | ₩35,601 | ₩35,699 | +0.12% | 3.5만 |
|---|
| 2026.02.18 | ₩35,547 | ₩35,769 | ₩35,547 | ₩35,693 | +0.41% | 8만 |
|---|
| 2026.02.17 | ₩35,587 | ₩35,601 | ₩35,333 | ₩35,482 | -0.30% | 2.6만 |
|---|
| 2026.02.13 | ₩35,480 | ₩35,822 | ₩35,480 | ₩35,697 | +0.61% | 2.2천 |
|---|
| 2026.02.12 | ₩35,722 | ₩35,842 | ₩35,360 | ₩35,381 | -0.95% | 1.1만 |
|---|
| 2026.02.11 | ₩35,722 | ₩35,789 | ₩35,561 | ₩35,787 | +0.18% | 2.2만 |
|---|
| 2026.02.10 | ₩35,601 | ₩35,636 | ₩35,520 | ₩35,527 | -0.21% | 2.7만 |
|---|
| 2026.02.09 | ₩35,319 | ₩35,621 | ₩35,319 | ₩35,593 | +0.77% | 7만 |
|---|
| 2026.02.06 | ₩35,319 | ₩35,400 | ₩35,306 | ₩35,394 | +0.21% | 4만 |
|---|
| 2026.02.05 | ₩34,877 | ₩34,890 | ₩34,747 | ₩34,747 | -0.37% | 2.1만 |
|---|
| 2026.02.04 | ₩35,152 | ₩35,152 | ₩34,984 | ₩35,069 | -0.24% | 5.8만 |
|---|
| 2026.02.03 | ₩35,172 | ₩35,172 | ₩34,810 | ₩35,115 | -0.16% | 6.1만 |
|---|
| 2026.02.02 | ₩34,984 | ₩34,984 | ₩34,904 | ₩34,913 | -0.20% | 4.1천 |
|---|
| 2026.01.30 | ₩35,199 | ₩35,199 | ₩34,756 | ₩35,063 | -0.38% | 6.1천 |
|---|
| 2026.01.29 | ₩35,748 | ₩35,748 | ₩35,252 | ₩35,557 | -0.54% | 8천 |
|---|
| 2026.01.28 | ₩35,574 | ₩35,629 | ₩35,480 | ₩35,629 | +0.15% | 6.4천 |
|---|
| 2026.01.27 | ₩35,306 | ₩35,431 | ₩35,306 | ₩35,431 | +0.35% | 4천 |
|---|
| 2026.01.26 | ₩35,259 | ₩35,282 | ₩35,225 | ₩35,246 | -0.04% | 5.6천 |
|---|
| 2026.01.23 | ₩35,024 | ₩35,065 | ₩34,984 | ₩35,047 | +0.07% | 4.1천 |
|---|
| 2026.01.22 | ₩34,863 | ₩35,078 | ₩34,863 | ₩34,993 | +0.37% | 9.9천 |
|---|
| 2026.01.21 | ₩34,783 | ₩34,877 | ₩34,635 | ₩34,855 | +0.21% | 1.4만 |
|---|
| 2026.01.20 | ₩34,501 | ₩34,609 | ₩34,407 | ₩34,416 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩34,595 | ₩34,702 | ₩34,595 | ₩34,648 | +0.15% | 1.6만 |
|---|
| 2026.01.15 | ₩34,756 | ₩34,850 | ₩34,708 | ₩34,711 | -0.13% | 3.1만 |
|---|
| 2026.01.14 | ₩34,622 | ₩34,752 | ₩34,595 | ₩34,723 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩34,649 | ₩34,676 | ₩34,582 | ₩34,618 | -0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩34,595 | ₩34,622 | ₩34,582 | ₩34,584 | -0.03% | 9.1천 |
|---|
| 2026.01.09 | ₩34,354 | ₩34,582 | ₩34,354 | ₩34,552 | +0.58% | 4.5천 |
|---|
| 2026.01.08 | ₩34,193 | ₩34,394 | ₩34,193 | ₩34,366 | +0.51% | 1.3만 |
|---|
| 2026.01.07 | ₩34,428 | ₩34,488 | ₩34,314 | ₩34,338 | -0.26% | 1.9만 |
|---|
| 2026.01.06 | ₩34,461 | ₩34,501 | ₩34,407 | ₩34,481 | +0.06% | 9.8천 |
|---|
| 2026.01.05 | ₩34,327 | ₩34,327 | ₩34,193 | ₩34,279 | -0.14% | 7.3천 |
|---|
| 2026.01.02 | ₩34,027 | ₩34,059 | ₩33,952 | ₩34,048 | +0.06% | 3.6천 |
|---|
| 2025.12.31 | ₩34,019 | ₩34,086 | ₩33,871 | ₩33,893 | -0.37% | 5.1만 |
|---|
| 2025.12.30 | ₩34,086 | ₩34,153 | ₩34,086 | ₩34,110 | +0.07% | 3.4만 |
|---|
| 2025.12.29 | ₩34,206 | ₩34,327 | ₩34,206 | ₩34,281 | +0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩34,475 | ₩34,475 | ₩34,413 | ₩34,469 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩34,367 | ₩34,434 | ₩34,367 | ₩34,432 | +0.19% | 3.8천 |
|---|
| 2025.12.23 | ₩34,233 | ₩34,346 | ₩34,233 | ₩34,346 | +0.33% | 9천 |
|---|
| 2025.12.22 | ₩34,180 | ₩34,247 | ₩34,166 | ₩34,240 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩33,858 | ₩34,099 | ₩33,858 | ₩34,003 | +0.43% | 1.3만 |
|---|
| 2025.12.18 | ₩33,898 | ₩33,911 | ₩33,831 | ₩33,871 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩33,898 | ₩33,898 | ₩33,697 | ₩33,726 | -0.51% | 3.2만 |
|---|
| 2025.12.16 | ₩33,799 | ₩33,885 | ₩33,737 | ₩33,870 | +0.21% | 1.7만 |
|---|
| 2025.12.15 | ₩33,978 | ₩34,059 | ₩33,978 | ₩34,047 | +0.20% | 5.1천 |
|---|
| 2025.12.12 | ₩34,220 | ₩34,220 | ₩33,956 | ₩34,013 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩34,180 | ₩34,327 | ₩34,180 | ₩34,287 | +0.31% | 5.9만 |
|---|
| 2025.12.10 | ₩33,978 | ₩34,247 | ₩33,978 | ₩34,212 | +0.69% | 4.6만 |
|---|
| 2025.12.09 | ₩34,099 | ₩34,099 | ₩33,965 | ₩33,980 | -0.35% | 5.4만 |
|---|
| 2025.12.08 | ₩34,032 | ₩34,032 | ₩33,952 | ₩33,960 | -0.21% | 8.3천 |
|---|
| 2025.12.05 | ₩34,319 | ₩34,319 | ₩34,139 | ₩34,139 | -0.52% | 1.7만 |
|---|
| 2025.12.04 | ₩34,166 | ₩34,220 | ₩34,086 | ₩34,167 | +0.00% | 1.3만 |
|---|
| 2025.12.03 | ₩34,166 | ₩34,259 | ₩34,153 | ₩34,221 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩34,139 | ₩34,166 | ₩34,059 | ₩34,086 | -0.16% | 1.9만 |
|---|
| 2025.12.01 | ₩34,213 | ₩34,247 | ₩34,122 | ₩34,122 | -0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,260 | ₩34,328 | ₩34,260 | ₩34,328 | +0.20% | 1천 |
|---|
| 2025.11.26 | ₩34,072 | ₩34,208 | ₩34,072 | ₩34,166 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩33,670 | ₩33,946 | ₩33,670 | ₩33,946 | +0.82% | 1.3만 |
|---|
| 2025.11.24 | ₩33,402 | ₩33,771 | ₩33,402 | ₩33,764 | +1.08% | 7.7만 |
|---|
| 2025.11.21 | ₩33,174 | ₩33,496 | ₩33,107 | ₩33,382 | +0.63% | 3.6만 |
|---|
| 2025.11.20 | ₩33,630 | ₩33,643 | ₩33,026 | ₩33,038 | -1.76% | 9.6천 |
|---|
| 2025.11.19 | ₩33,335 | ₩33,388 | ₩33,241 | ₩33,347 | +0.04% | 3.2만 |
|---|
| 2025.11.18 | ₩33,321 | ₩33,496 | ₩33,319 | ₩33,394 | +0.22% | 3.5만 |
|---|
| 2025.11.17 | ₩33,697 | ₩33,764 | ₩33,388 | ₩33,443 | -0.75% | 1.7만 |
|---|
| 2025.11.14 | ₩33,616 | ₩33,844 | ₩33,616 | ₩33,725 | +0.32% | 1.6만 |
|---|
| 2025.11.13 | ₩34,112 | ₩34,112 | ₩33,724 | ₩33,741 | -1.09% | 2.3만 |
|---|
| 2025.11.12 | ₩34,180 | ₩34,206 | ₩34,100 | ₩34,100 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩34,126 | ₩34,220 | ₩34,126 | ₩34,194 | +0.20% | 4.3천 |
|---|
| 2025.11.10 | ₩33,831 | ₩34,019 | ₩33,804 | ₩33,960 | +0.38% | 1.8만 |
|---|
| 2025.11.07 | ₩33,549 | ₩33,781 | ₩33,536 | ₩33,781 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩33,590 | ₩33,661 | ₩33,548 | ₩33,548 | -0.12% | 1.5만 |
|---|
| 2025.11.05 | ₩33,737 | ₩33,804 | ₩33,710 | ₩33,728 | -0.03% | 8.9천 |
|---|
| 2025.11.04 | ₩33,523 | ₩33,576 | ₩33,455 | ₩33,492 | -0.09% | 2.7만 |
|---|
| 2025.11.03 | ₩33,657 | ₩33,710 | ₩33,543 | ₩33,697 | +0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩33,683 | ₩33,750 | ₩33,603 | ₩33,712 | +0.08% | 8.5천 |
|---|
| 2025.10.30 | ₩33,724 | ₩33,724 | ₩33,590 | ₩33,595 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩33,911 | ₩33,965 | ₩33,697 | ₩33,744 | -0.49% | 2만 |
|---|
| 2025.10.28 | ₩33,938 | ₩34,059 | ₩33,938 | ₩33,945 | +0.02% | 9.7천 |
|---|
| 2025.10.27 | ₩34,032 | ₩34,084 | ₩34,005 | ₩34,066 | +0.10% | 1.6만 |
|---|
| 2025.10.24 | ₩33,978 | ₩34,005 | ₩33,894 | ₩33,894 | -0.25% | 3.5천 |
|---|
| 2025.10.23 | ₩33,750 | ₩33,938 | ₩33,734 | ₩33,897 | +0.43% | 1.7만 |
|---|
| 2025.10.22 | ₩33,683 | ₩33,750 | ₩33,630 | ₩33,704 | +0.06% | 9.3천 |
|---|
| 2025.10.21 | ₩33,750 | ₩33,831 | ₩33,750 | ₩33,791 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩33,630 | ₩33,791 | ₩33,630 | ₩33,791 | +0.48% | 7.8천 |
|---|
| 2025.10.17 | ₩33,415 | ₩33,536 | ₩33,415 | ₩33,533 | +0.35% | 5.4천 |
|---|
| 2025.10.16 | ₩33,509 | ₩33,549 | ₩33,321 | ₩33,386 | -0.37% | 1.5만 |
|---|
| 2025.10.15 | ₩33,590 | ₩33,590 | ₩33,459 | ₩33,500 | -0.27% | 9.4천 |
|---|
| 2025.10.14 | ₩33,174 | ₩33,429 | ₩33,174 | ₩33,368 | +0.59% | 5.6만 |
|---|
| 2025.10.13 | ₩33,080 | ₩33,241 | ₩33,073 | ₩33,194 | +0.34% | 9만 |
|---|
| 2025.10.10 | ₩33,388 | ₩33,388 | ₩32,847 | ₩32,847 | -1.62% | 2.1만 |
|---|