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 | ₩38,286 | ₩38,313 | ₩38,278 | ₩38,278 | -0.02% | 3.6천 |
| 2026.10.08 | ₩38,006 | ₩38,073 | ₩38,006 | ₩38,073 | +0.18% | 800 |
| 2026.10.07 | ₩37,952 | ₩38,126 | ₩37,952 | ₩38,082 | +0.34% | 7.7천 |
| 2026.10.06 | ₩38,179 | ₩38,179 | ₩38,141 | ₩38,153 | -0.07% | 3.7천 |
| 2026.10.05 | ₩37,725 | ₩37,952 | ₩37,725 | ₩37,918 | +0.51% | 2.3천 |
| 2026.10.02 | ₩37,685 | ₩37,752 | ₩37,685 | ₩37,743 | +0.15% | 2.7천 |
| 2026.10.01 | ₩37,471 | ₩37,645 | ₩37,445 | ₩37,609 | +0.37% | 2.8천 |
| 2026.09.30 | ₩37,685 | ₩37,685 | ₩37,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,509 |
| -0.47% |
| 9.6천 |
| 2026.09.29 | ₩37,471 | ₩37,574 | ₩37,471 | ₩37,574 | +0.27% | 5.2천 |
|---|
| 2026.09.28 | ₩37,525 | ₩37,658 | ₩37,525 | ₩37,566 | +0.11% | 1.1만 |
|---|
| 2026.09.25 | ₩37,926 | ₩38,046 | ₩37,926 | ₩38,023 | +0.26% | 8.1천 |
|---|
| 2026.09.24 | ₩37,952 | ₩37,979 | ₩37,872 | ₩37,911 | -0.11% | 7.8천 |
|---|
| 2026.09.23 | ₩38,006 | ₩38,006 | ₩37,872 | ₩37,934 | -0.19% | 6.7천 |
|---|
| 2026.09.22 | ₩38,246 | ₩38,276 | ₩38,230 | ₩38,230 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩38,093 | ₩38,233 | ₩38,093 | ₩38,178 | +0.22% | 1.4만 |
|---|
| 2026.09.18 | ₩37,845 | ₩37,934 | ₩37,827 | ₩37,934 | +0.23% | 6.1천 |
|---|
| 2026.09.17 | ₩37,845 | ₩37,966 | ₩37,845 | ₩37,955 | +0.29% | 6.5천 |
|---|
| 2026.09.16 | ₩37,792 | ₩37,792 | ₩37,516 | ₩37,516 | -0.73% | 500 |
|---|
| 2026.09.15 | ₩37,705 | ₩37,765 | ₩37,705 | ₩37,719 | +0.04% | 2.7천 |
|---|
| 2026.09.14 | ₩37,792 | ₩37,845 | ₩37,732 | ₩37,732 | -0.16% | 5.9천 |
|---|
| 2026.09.11 | ₩37,979 | ₩38,033 | ₩37,939 | ₩37,956 | -0.06% | 2.8천 |
|---|
| 2026.09.10 | ₩37,972 | ₩37,972 | ₩37,799 | ₩37,799 | -0.46% | 4.5천 |
|---|
| 2026.09.09 | ₩38,246 | ₩38,246 | ₩38,125 | ₩38,125 | -0.32% | 3.6천 |
|---|
| 2026.09.08 | ₩38,300 | ₩38,300 | ₩38,173 | ₩38,173 | -0.33% | 2.6천 |
|---|
| 2026.09.04 | ₩38,273 | ₩38,380 | ₩38,273 | ₩38,300 | +0.07% | 6.2천 |
|---|
| 2026.09.03 | ₩38,220 | ₩38,473 | ₩38,220 | ₩38,435 | +0.56% | 1만 |
|---|
| 2026.09.02 | ₩38,126 | ₩38,195 | ₩38,126 | ₩38,195 | +0.18% | 1.2천 |
|---|
| 2026.09.01 | ₩38,073 | ₩38,073 | ₩37,979 | ₩38,012 | -0.16% | 1.2만 |
|---|
| 2026.08.31 | ₩38,086 | ₩38,198 | ₩38,073 | ₩38,198 | +0.29% | 5.2천 |
|---|
| 2026.08.28 | ₩38,146 | ₩38,161 | ₩38,126 | ₩38,161 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩38,433 | ₩38,433 | ₩38,407 | ₩38,407 | -0.07% | 3.6천 |
|---|
| 2026.08.26 | ₩38,340 | ₩38,340 | ₩38,273 | ₩38,286 | -0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩38,366 | ₩38,366 | ₩38,353 | ₩38,358 | -0.02% | 9.4천 |
|---|
| 2026.08.24 | ₩38,220 | ₩38,300 | ₩38,220 | ₩38,300 | +0.21% | 1.4천 |
|---|
| 2026.08.21 | ₩38,433 | ₩38,447 | ₩38,409 | ₩38,409 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩38,366 | ₩38,513 | ₩38,301 | ₩38,301 | -0.17% | 4.2천 |
|---|
| 2026.08.19 | ₩38,594 | ₩38,594 | ₩38,500 | ₩38,516 | -0.20% | 3.6천 |
|---|
| 2026.08.18 | ₩38,273 | ₩38,273 | ₩38,238 | ₩38,238 | -0.09% | 2.1천 |
|---|
| 2026.08.17 | ₩38,407 | ₩38,407 | ₩38,362 | ₩38,362 | -0.11% | 2.1천 |
|---|
| 2026.08.14 | ₩38,286 | ₩38,353 | ₩38,286 | ₩38,329 | +0.11% | 7.7천 |
|---|
| 2026.08.13 | ₩38,179 | ₩38,407 | ₩38,179 | ₩38,313 | +0.35% | 1.2만 |
|---|
| 2026.08.12 | ₩38,126 | ₩38,179 | ₩38,126 | ₩38,166 | +0.11% | 4.3천 |
|---|
| 2026.08.11 | ₩37,972 | ₩37,972 | ₩37,939 | ₩37,962 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩37,699 | ₩37,919 | ₩37,699 | ₩37,919 | +0.58% | 2.8천 |
|---|
| 2026.08.07 | ₩37,725 | ₩37,725 | ₩37,652 | ₩37,719 | -0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩37,512 | ₩37,525 | ₩37,391 | ₩37,463 | -0.13% | 5.8천 |
|---|
| 2026.08.05 | ₩37,672 | ₩37,672 | ₩37,509 | ₩37,509 | -0.43% | 2.1만 |
|---|
| 2026.08.04 | ₩37,238 | ₩37,525 | ₩37,238 | ₩37,510 | +0.73% | 3.9천 |
|---|
| 2026.08.03 | ₩36,870 | ₩37,044 | ₩36,870 | ₩37,017 | +0.40% | 4.2천 |
|---|
| 2026.07.31 | ₩36,723 | ₩36,878 | ₩36,723 | ₩36,878 | +0.42% | 3.3천 |
|---|
| 2026.07.30 | ₩36,803 | ₩36,913 | ₩36,803 | ₩36,913 | +0.30% | 8.3천 |
|---|
| 2026.07.29 | ₩36,763 | ₩36,763 | ₩36,524 | ₩36,524 | -0.65% | 1.1천 |
|---|
| 2026.07.28 | ₩36,885 | ₩36,885 | ₩36,830 | ₩36,837 | -0.13% | 5.9천 |
|---|
| 2026.07.27 | ₩36,830 | ₩36,937 | ₩36,817 | ₩36,884 | +0.15% | 3.7천 |
|---|
| 2026.07.24 | ₩37,097 | ₩37,171 | ₩37,001 | ₩37,001 | -0.26% | 900 |
|---|
| 2026.07.23 | ₩37,124 | ₩37,124 | ₩37,004 | ₩37,033 | -0.24% | 1.9천 |
|---|
| 2026.07.22 | ₩37,298 | ₩37,311 | ₩37,231 | ₩37,236 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩36,937 | ₩37,137 | ₩36,937 | ₩37,112 | +0.47% | 7.7천 |
|---|
| 2026.07.20 | ₩36,857 | ₩36,964 | ₩36,726 | ₩36,726 | -0.36% | 3.9천 |
|---|
| 2026.07.17 | ₩36,910 | ₩36,937 | ₩36,777 | ₩36,840 | -0.19% | 2.9천 |
|---|
| 2026.07.16 | ₩37,017 | ₩37,017 | ₩36,937 | ₩36,944 | -0.20% | 2천 |
|---|
| 2026.07.15 | ₩37,124 | ₩37,124 | ₩36,857 | ₩37,017 | -0.29% | 8.7천 |
|---|
| 2026.07.14 | ₩37,191 | ₩37,191 | ₩37,124 | ₩37,151 | -0.11% | 1만 |
|---|
| 2026.07.13 | ₩37,151 | ₩37,151 | ₩37,031 | ₩37,055 | -0.26% | 1.6천 |
|---|
| 2026.07.10 | ₩37,158 | ₩37,218 | ₩37,111 | ₩37,210 | +0.14% | 4.6천 |
|---|
| 2026.07.09 | ₩37,178 | ₩37,244 | ₩37,151 | ₩37,152 | -0.07% | 2.4천 |
|---|
| 2026.07.08 | ₩36,937 | ₩37,004 | ₩36,870 | ₩37,000 | +0.17% | 7.2만 |
|---|
| 2026.07.07 | ₩36,950 | ₩37,565 | ₩36,950 | ₩37,017 | +0.18% | 16.8만 |
|---|
| 2026.07.06 | ₩37,071 | ₩37,084 | ₩37,017 | ₩37,043 | -0.08% | 1.9만 |
|---|
| 2026.07.02 | ₩37,017 | ₩37,097 | ₩36,777 | ₩36,929 | -0.24% | 9.5천 |
|---|
| 2026.07.01 | ₩36,964 | ₩36,964 | ₩36,818 | ₩36,818 | -0.39% | 5.7천 |
|---|
| 2026.06.30 | ₩37,031 | ₩37,178 | ₩37,031 | ₩37,069 | +0.10% | 3.9천 |
|---|
| 2026.06.29 | ₩36,723 | ₩37,004 | ₩36,723 | ₩37,000 | +0.75% | 3.8천 |
|---|
| 2026.06.26 | ₩36,643 | ₩36,890 | ₩36,643 | ₩36,837 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩36,892 | ₩36,904 | ₩36,803 | ₩36,821 | -0.19% | 1.4천 |
|---|
| 2026.06.24 | ₩36,670 | ₩36,670 | ₩36,443 | ₩36,558 | -0.31% | 3천 |
|---|
| 2026.06.23 | ₩36,803 | ₩36,817 | ₩36,683 | ₩36,722 | -0.22% | 6.4천 |
|---|
| 2026.06.22 | ₩36,991 | ₩37,044 | ₩36,964 | ₩37,035 | +0.12% | 7.4천 |
|---|
| 2026.06.18 | ₩36,924 | ₩36,980 | ₩36,910 | ₩36,980 | +0.15% | 4천 |
|---|
| 2026.06.17 | ₩37,178 | ₩37,218 | ₩36,703 | ₩36,739 | -1.18% | 8.9천 |
|---|
| 2026.06.16 | ₩37,365 | ₩37,391 | ₩37,137 | ₩37,159 | -0.55% | 6.7천 |
|---|
| 2026.06.15 | ₩37,311 | ₩37,458 | ₩37,311 | ₩37,355 | +0.12% | 8.5천 |
|---|
| 2026.06.12 | ₩37,017 | ₩37,111 | ₩37,017 | ₩37,068 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩36,583 | ₩36,908 | ₩36,583 | ₩36,908 | +0.89% | 1.3천 |
|---|
| 2026.06.10 | ₩36,576 | ₩36,590 | ₩36,396 | ₩36,420 | -0.43% | 2.5천 |
|---|
| 2026.06.09 | ₩36,483 | ₩36,781 | ₩36,483 | ₩36,781 | +0.82% | 3.8천 |
|---|
| 2026.06.08 | ₩37,097 | ₩37,164 | ₩36,924 | ₩36,942 | -0.42% | 1.5만 |
|---|
| 2026.06.05 | ₩37,258 | ₩37,258 | ₩36,763 | ₩36,814 | -1.19% | 2.1만 |
|---|
| 2026.06.04 | ₩37,485 | ₩37,672 | ₩37,485 | ₩37,652 | +0.45% | 4.8천 |
|---|
| 2026.06.03 | ₩37,525 | ₩37,632 | ₩37,498 | ₩37,542 | +0.05% | 1.1만 |
|---|
| 2026.06.02 | ₩37,498 | ₩37,605 | ₩37,498 | ₩37,594 | +0.26% | 5.5천 |
|---|
| 2026.06.01 | ₩37,324 | ₩37,458 | ₩37,324 | ₩37,387 | +0.17% | 1.1만 |
|---|
| 2026.05.29 | ₩37,405 | ₩37,418 | ₩37,324 | ₩37,399 | -0.01% | 5.1천 |
|---|
| 2026.05.28 | ₩37,218 | ₩37,391 | ₩37,111 | ₩37,328 | +0.30% | 3.3천 |
|---|
| 2026.05.27 | ₩37,097 | ₩37,151 | ₩37,097 | ₩37,127 | +0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩37,351 | ₩37,351 | ₩37,275 | ₩37,275 | -0.20% | 2.6천 |
|---|
| 2026.05.22 | ₩37,151 | ₩37,231 | ₩37,124 | ₩37,208 | +0.15% | 9.8천 |
|---|
| 2026.05.21 | ₩36,817 | ₩36,997 | ₩36,817 | ₩36,997 | +0.49% | 5.2천 |
|---|
| 2026.05.20 | ₩36,790 | ₩36,917 | ₩36,563 | ₩36,917 | +0.34% | 5.8천 |
|---|
| 2026.05.19 | ₩36,657 | ₩36,790 | ₩36,657 | ₩36,690 | +0.09% | 8.5천 |
|---|
| 2026.05.18 | ₩36,657 | ₩36,727 | ₩36,616 | ₩36,727 | +0.19% | 5.2천 |
|---|
| 2026.05.15 | ₩36,670 | ₩36,763 | ₩36,665 | ₩36,665 | -0.01% | 2천 |
|---|
| 2026.05.14 | ₩36,991 | ₩37,111 | ₩36,991 | ₩37,039 | +0.13% | 9.9천 |
|---|
| 2026.05.13 | ₩36,763 | ₩36,964 | ₩36,710 | ₩36,876 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩36,643 | ₩36,813 | ₩36,590 | ₩36,813 | +0.46% | 8.6천 |
|---|
| 2026.05.11 | ₩36,803 | ₩36,820 | ₩36,790 | ₩36,820 | +0.04% | 4.1천 |
|---|
| 2026.05.08 | ₩36,616 | ₩36,657 | ₩36,616 | ₩36,622 | +0.01% | 2.7천 |
|---|
| 2026.05.07 | ₩36,483 | ₩36,523 | ₩36,336 | ₩36,383 | -0.27% | 9.3천 |
|---|
| 2026.05.06 | ₩36,496 | ₩36,604 | ₩36,496 | ₩36,604 | +0.30% | 1.5천 |
|---|
| 2026.05.05 | ₩36,470 | ₩36,523 | ₩36,439 | ₩36,439 | -0.08% | 3.4천 |
|---|
| 2026.05.04 | ₩36,149 | ₩36,177 | ₩36,095 | ₩36,177 | +0.08% | 1.7천 |
|---|
| 2026.05.01 | ₩36,389 | ₩36,389 | ₩36,317 | ₩36,317 | -0.20% | 4.3천 |
|---|
| 2026.04.30 | ₩36,189 | ₩36,316 | ₩36,189 | ₩36,316 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩35,748 | ₩35,856 | ₩35,735 | ₩35,856 | +0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩35,842 | ₩35,848 | ₩35,842 | ₩35,847 | +0.01% | 3.2천 |
|---|
| 2026.04.27 | ₩35,999 | ₩35,999 | ₩35,935 | ₩35,969 | -0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩35,935 | ₩36,025 | ₩35,935 | ₩36,025 | +0.25% | 4천 |
|---|
| 2026.04.23 | ₩35,868 | ₩35,935 | ₩35,641 | ₩35,868 | 0.00% | 9.9천 |
|---|
| 2026.04.22 | ₩35,812 | ₩35,847 | ₩35,776 | ₩35,847 | +0.10% | 2천 |
|---|
| 2026.04.21 | ₩35,695 | ₩35,762 | ₩35,548 | ₩35,548 | -0.41% | 4.9천 |
|---|
| 2026.04.20 | ₩35,868 | ₩35,868 | ₩35,748 | ₩35,767 | -0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩35,775 | ₩35,902 | ₩35,775 | ₩35,902 | +0.35% | 1.6천 |
|---|
| 2026.04.16 | ₩35,668 | ₩35,715 | ₩35,655 | ₩35,715 | +0.13% | 5.1천 |
|---|
| 2026.04.15 | ₩35,521 | ₩35,588 | ₩35,481 | ₩35,588 | +0.19% | 1.9만 |
|---|
| 2026.04.14 | ₩35,387 | ₩35,588 | ₩35,387 | ₩35,570 | +0.52% | 9.5천 |
|---|
| 2026.04.13 | ₩35,174 | ₩35,387 | ₩35,120 | ₩35,358 | +0.52% | 6.4천 |
|---|
| 2026.04.10 | ₩35,321 | ₩35,321 | ₩35,200 | ₩35,215 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩35,321 | ₩35,428 | ₩35,321 | ₩35,342 | +0.06% | 2.2만 |
|---|
| 2026.04.08 | ₩35,107 | ₩35,270 | ₩35,107 | ₩35,270 | +0.46% | 7.7천 |
|---|
| 2026.04.07 | ₩34,720 | ₩34,900 | ₩34,666 | ₩34,896 | +0.51% | 8.3천 |
|---|
| 2026.04.06 | ₩34,786 | ₩34,800 | ₩34,720 | ₩34,793 | +0.02% | 8.5천 |
|---|
| 2026.04.02 | ₩34,720 | ₩34,768 | ₩34,706 | ₩34,768 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩34,826 | ₩34,853 | ₩34,753 | ₩34,793 | -0.10% | 7.9천 |
|---|
| 2026.03.31 | ₩34,519 | ₩34,746 | ₩34,426 | ₩34,738 | +0.63% | 1.6만 |
|---|
| 2026.03.30 | ₩34,332 | ₩34,386 | ₩34,092 | ₩34,152 | -0.53% | 1.2만 |
|---|
| 2026.03.27 | ₩34,412 | ₩34,412 | ₩34,239 | ₩34,239 | -0.50% | 800 |
|---|
| 2026.03.26 | ₩34,599 | ₩34,626 | ₩34,363 | ₩34,363 | -0.68% | 1.1만 |
|---|
| 2026.03.25 | ₩34,733 | ₩34,774 | ₩34,694 | ₩34,694 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩34,626 | ₩34,626 | ₩34,479 | ₩34,482 | -0.42% | 3.2천 |
|---|
| 2026.03.23 | ₩34,359 | ₩34,573 | ₩34,359 | ₩34,450 | +0.26% | 6.8천 |
|---|
| 2026.03.20 | ₩34,586 | ₩34,586 | ₩34,252 | ₩34,259 | -0.95% | 4.3천 |
|---|
| 2026.03.19 | ₩34,706 | ₩34,920 | ₩34,693 | ₩34,852 | +0.42% | 5.9천 |
|---|
| 2026.03.18 | ₩35,241 | ₩35,241 | ₩34,987 | ₩34,987 | -0.72% | 1.1만 |
|---|
| 2026.03.17 | ₩35,401 | ₩35,601 | ₩35,401 | ₩35,430 | +0.08% | 6천 |
|---|
| 2026.03.16 | ₩35,281 | ₩35,394 | ₩35,281 | ₩35,391 | +0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩35,548 | ₩35,548 | ₩35,162 | ₩35,162 | -1.09% | 5.1천 |
|---|
| 2026.03.12 | ₩35,430 | ₩35,468 | ₩35,257 | ₩35,257 | -0.49% | 3천 |
|---|
| 2026.03.11 | ₩35,454 | ₩35,601 | ₩35,454 | ₩35,577 | +0.35% | 1.7만 |
|---|
| 2026.03.10 | ₩35,534 | ₩35,802 | ₩35,534 | ₩35,536 | +0.00% | 2.3만 |
|---|
| 2026.03.09 | ₩35,160 | ₩35,655 | ₩35,134 | ₩35,635 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩35,361 | ₩35,570 | ₩35,361 | ₩35,457 | +0.27% | 7.4천 |
|---|
| 2026.03.05 | ₩35,615 | ₩35,708 | ₩35,468 | ₩35,631 | +0.05% | 5.2천 |
|---|
| 2026.03.04 | ₩35,851 | ₩35,855 | ₩35,842 | ₩35,855 | +0.01% | 6.7천 |
|---|
| 2026.03.03 | ₩35,574 | ₩35,762 | ₩35,334 | ₩35,656 | +0.23% | 6.2만 |
|---|
| 2026.03.02 | ₩35,962 | ₩36,176 | ₩35,962 | ₩36,157 | +0.54% | 1.4만 |
|---|
| 2026.02.27 | ₩35,922 | ₩36,078 | ₩35,922 | ₩36,078 | +0.44% | 1만 |
|---|
| 2026.02.26 | ₩35,731 | ₩35,895 | ₩35,715 | ₩35,867 | +0.38% | 1.2만 |
|---|
| 2026.02.25 | ₩35,947 | ₩36,042 | ₩35,947 | ₩35,993 | +0.13% | 3.7천 |
|---|
| 2026.02.24 | ₩35,615 | ₩35,843 | ₩35,548 | ₩35,843 | +0.64% | 9천 |
|---|
| 2026.02.23 | ₩35,641 | ₩35,895 | ₩35,641 | ₩35,752 | +0.31% | 3.6만 |
|---|
| 2026.02.20 | ₩35,601 | ₩35,696 | ₩35,521 | ₩35,696 | +0.27% | 4.9만 |
|---|
| 2026.02.19 | ₩35,521 | ₩35,588 | ₩35,468 | ₩35,565 | +0.12% | 3.5만 |
|---|
| 2026.02.18 | ₩35,414 | ₩35,635 | ₩35,414 | ₩35,560 | +0.41% | 8만 |
|---|
| 2026.02.17 | ₩35,454 | ₩35,468 | ₩35,200 | ₩35,349 | -0.30% | 2.6만 |
|---|
| 2026.02.13 | ₩35,347 | ₩35,688 | ₩35,347 | ₩35,564 | +0.61% | 2.2천 |
|---|
| 2026.02.12 | ₩35,588 | ₩35,708 | ₩35,227 | ₩35,249 | -0.95% | 1.1만 |
|---|
| 2026.02.11 | ₩35,588 | ₩35,655 | ₩35,428 | ₩35,653 | +0.18% | 2.2만 |
|---|
| 2026.02.10 | ₩35,468 | ₩35,502 | ₩35,387 | ₩35,394 | -0.21% | 2.7만 |
|---|
| 2026.02.09 | ₩35,187 | ₩35,488 | ₩35,187 | ₩35,460 | +0.77% | 7만 |
|---|
| 2026.02.06 | ₩35,187 | ₩35,267 | ₩35,174 | ₩35,262 | +0.21% | 4만 |
|---|
| 2026.02.05 | ₩34,746 | ₩34,760 | ₩34,617 | ₩34,617 | -0.37% | 2.1만 |
|---|
| 2026.02.04 | ₩35,020 | ₩35,020 | ₩34,853 | ₩34,937 | -0.24% | 5.8만 |
|---|
| 2026.02.03 | ₩35,040 | ₩35,040 | ₩34,679 | ₩34,984 | -0.16% | 6.1만 |
|---|
| 2026.02.02 | ₩34,853 | ₩34,853 | ₩34,773 | ₩34,782 | -0.20% | 4.1천 |
|---|
| 2026.01.30 | ₩35,067 | ₩35,067 | ₩34,626 | ₩34,932 | -0.38% | 6.1천 |
|---|
| 2026.01.29 | ₩35,615 | ₩35,615 | ₩35,120 | ₩35,424 | -0.54% | 8천 |
|---|
| 2026.01.28 | ₩35,441 | ₩35,496 | ₩35,347 | ₩35,496 | +0.15% | 6.4천 |
|---|
| 2026.01.27 | ₩35,174 | ₩35,298 | ₩35,174 | ₩35,298 | +0.35% | 4천 |
|---|
| 2026.01.26 | ₩35,127 | ₩35,150 | ₩35,094 | ₩35,114 | -0.04% | 5.6천 |
|---|
| 2026.01.23 | ₩34,893 | ₩34,933 | ₩34,853 | ₩34,916 | +0.07% | 4.1천 |
|---|
| 2026.01.22 | ₩34,733 | ₩34,947 | ₩34,733 | ₩34,862 | +0.37% | 9.9천 |
|---|
| 2026.01.21 | ₩34,653 | ₩34,746 | ₩34,506 | ₩34,725 | +0.21% | 1.4만 |
|---|
| 2026.01.20 | ₩34,372 | ₩34,479 | ₩34,279 | ₩34,287 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩34,466 | ₩34,573 | ₩34,466 | ₩34,518 | +0.15% | 1.6만 |
|---|
| 2026.01.15 | ₩34,626 | ₩34,720 | ₩34,578 | ₩34,581 | -0.13% | 3.1만 |
|---|
| 2026.01.14 | ₩34,492 | ₩34,622 | ₩34,466 | ₩34,593 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩34,519 | ₩34,546 | ₩34,452 | ₩34,488 | -0.09% | 1.7만 |
|---|
| 2026.01.12 | ₩34,466 | ₩34,492 | ₩34,452 | ₩34,455 | -0.03% | 9.1천 |
|---|
| 2026.01.09 | ₩34,225 | ₩34,452 | ₩34,225 | ₩34,423 | +0.58% | 4.5천 |
|---|
| 2026.01.08 | ₩34,065 | ₩34,265 | ₩34,065 | ₩34,237 | +0.51% | 1.3만 |
|---|
| 2026.01.07 | ₩34,299 | ₩34,359 | ₩34,185 | ₩34,209 | -0.26% | 1.9만 |
|---|
| 2026.01.06 | ₩34,332 | ₩34,372 | ₩34,279 | ₩34,352 | +0.06% | 9.8천 |
|---|
| 2026.01.05 | ₩34,199 | ₩34,199 | ₩34,065 | ₩34,150 | -0.14% | 7.3천 |
|---|
| 2026.01.02 | ₩33,899 | ₩33,931 | ₩33,824 | ₩33,921 | +0.06% | 3.6천 |
|---|
| 2025.12.31 | ₩33,891 | ₩33,958 | ₩33,744 | ₩33,766 | -0.37% | 5.1만 |
|---|
| 2025.12.30 | ₩33,958 | ₩34,025 | ₩33,958 | ₩33,982 | +0.07% | 3.4만 |
|---|
| 2025.12.29 | ₩34,078 | ₩34,199 | ₩34,078 | ₩34,153 | +0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩34,345 | ₩34,345 | ₩34,284 | ₩34,340 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩34,239 | ₩34,305 | ₩34,239 | ₩34,303 | +0.19% | 3.8천 |
|---|
| 2025.12.23 | ₩34,105 | ₩34,217 | ₩34,105 | ₩34,217 | +0.33% | 9천 |
|---|
| 2025.12.22 | ₩34,052 | ₩34,118 | ₩34,038 | ₩34,112 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩33,731 | ₩33,971 | ₩33,731 | ₩33,875 | +0.43% | 1.3만 |
|---|
| 2025.12.18 | ₩33,771 | ₩33,784 | ₩33,704 | ₩33,744 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩33,771 | ₩33,771 | ₩33,571 | ₩33,600 | -0.51% | 3.2만 |
|---|
| 2025.12.16 | ₩33,672 | ₩33,758 | ₩33,611 | ₩33,743 | +0.21% | 1.7만 |
|---|
| 2025.12.15 | ₩33,851 | ₩33,931 | ₩33,851 | ₩33,919 | +0.20% | 5.1천 |
|---|
| 2025.12.12 | ₩34,092 | ₩34,092 | ₩33,828 | ₩33,886 | -0.60% | 1만 |
|---|
| 2025.12.11 | ₩34,052 | ₩34,199 | ₩34,052 | ₩34,158 | +0.31% | 5.9만 |
|---|
| 2025.12.10 | ₩33,851 | ₩34,118 | ₩33,851 | ₩34,084 | +0.69% | 4.6만 |
|---|
| 2025.12.09 | ₩33,971 | ₩33,971 | ₩33,838 | ₩33,853 | -0.35% | 5.4만 |
|---|
| 2025.12.08 | ₩33,905 | ₩33,905 | ₩33,824 | ₩33,832 | -0.21% | 8.3천 |
|---|
| 2025.12.05 | ₩34,191 | ₩34,191 | ₩34,012 | ₩34,012 | -0.52% | 1.7만 |
|---|
| 2025.12.04 | ₩34,038 | ₩34,092 | ₩33,958 | ₩34,040 | +0.00% | 1.3만 |
|---|
| 2025.12.03 | ₩34,038 | ₩34,130 | ₩34,025 | ₩34,093 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩34,012 | ₩34,038 | ₩33,931 | ₩33,958 | -0.16% | 1.9만 |
|---|
| 2025.12.01 | ₩34,085 | ₩34,118 | ₩33,994 | ₩33,994 | -0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,132 | ₩34,200 | ₩34,132 | ₩34,200 | +0.20% | 1천 |
|---|
| 2025.11.26 | ₩33,945 | ₩34,080 | ₩33,945 | ₩34,038 | +0.28% | 2.2만 |
|---|
| 2025.11.25 | ₩33,544 | ₩33,819 | ₩33,544 | ₩33,819 | +0.82% | 1.3만 |
|---|
| 2025.11.24 | ₩33,277 | ₩33,644 | ₩33,277 | ₩33,637 | +1.08% | 7.7만 |
|---|
| 2025.11.21 | ₩33,050 | ₩33,370 | ₩32,983 | ₩33,257 | +0.63% | 3.6만 |
|---|
| 2025.11.20 | ₩33,504 | ₩33,517 | ₩32,903 | ₩32,915 | -1.76% | 9.6천 |
|---|
| 2025.11.19 | ₩33,210 | ₩33,263 | ₩33,116 | ₩33,222 | +0.04% | 3.2만 |
|---|
| 2025.11.18 | ₩33,197 | ₩33,370 | ₩33,194 | ₩33,269 | +0.22% | 3.5만 |
|---|
| 2025.11.17 | ₩33,571 | ₩33,637 | ₩33,263 | ₩33,318 | -0.75% | 1.7만 |
|---|
| 2025.11.14 | ₩33,491 | ₩33,718 | ₩33,491 | ₩33,599 | +0.32% | 1.6만 |
|---|
| 2025.11.13 | ₩33,985 | ₩33,985 | ₩33,597 | ₩33,615 | -1.09% | 2.3만 |
|---|
| 2025.11.12 | ₩34,052 | ₩34,078 | ₩33,973 | ₩33,973 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩33,998 | ₩34,092 | ₩33,998 | ₩34,066 | +0.20% | 4.3천 |
|---|
| 2025.11.10 | ₩33,704 | ₩33,891 | ₩33,678 | ₩33,832 | +0.38% | 1.8만 |
|---|
| 2025.11.07 | ₩33,424 | ₩33,655 | ₩33,410 | ₩33,655 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩33,464 | ₩33,535 | ₩33,422 | ₩33,422 | -0.12% | 1.5만 |
|---|
| 2025.11.05 | ₩33,611 | ₩33,678 | ₩33,584 | ₩33,601 | -0.03% | 8.9천 |
|---|
| 2025.11.04 | ₩33,397 | ₩33,450 | ₩33,330 | ₩33,366 | -0.09% | 2.7만 |
|---|
| 2025.11.03 | ₩33,531 | ₩33,584 | ₩33,417 | ₩33,571 | +0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩33,557 | ₩33,624 | ₩33,477 | ₩33,585 | +0.08% | 8.5천 |
|---|
| 2025.10.30 | ₩33,597 | ₩33,597 | ₩33,464 | ₩33,469 | -0.38% | 1.1만 |
|---|
| 2025.10.29 | ₩33,784 | ₩33,838 | ₩33,571 | ₩33,617 | -0.49% | 2만 |
|---|
| 2025.10.28 | ₩33,811 | ₩33,931 | ₩33,811 | ₩33,818 | +0.02% | 9.7천 |
|---|
| 2025.10.27 | ₩33,905 | ₩33,957 | ₩33,878 | ₩33,938 | +0.10% | 1.6만 |
|---|
| 2025.10.24 | ₩33,851 | ₩33,878 | ₩33,767 | ₩33,767 | -0.25% | 3.5천 |
|---|
| 2025.10.23 | ₩33,624 | ₩33,811 | ₩33,608 | ₩33,770 | +0.43% | 1.7만 |
|---|
| 2025.10.22 | ₩33,557 | ₩33,624 | ₩33,504 | ₩33,577 | +0.06% | 9.3천 |
|---|
| 2025.10.21 | ₩33,624 | ₩33,704 | ₩33,624 | ₩33,664 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩33,504 | ₩33,664 | ₩33,504 | ₩33,664 | +0.48% | 7.8천 |
|---|
| 2025.10.17 | ₩33,290 | ₩33,410 | ₩33,290 | ₩33,408 | +0.35% | 5.4천 |
|---|
| 2025.10.16 | ₩33,384 | ₩33,424 | ₩33,197 | ₩33,261 | -0.37% | 1.5만 |
|---|
| 2025.10.15 | ₩33,464 | ₩33,464 | ₩33,334 | ₩33,374 | -0.27% | 9.4천 |
|---|
| 2025.10.14 | ₩33,050 | ₩33,303 | ₩33,050 | ₩33,243 | +0.59% | 5.6만 |
|---|
| 2025.10.13 | ₩32,956 | ₩33,116 | ₩32,949 | ₩33,070 | +0.34% | 9만 |
|---|
| 2025.10.10 | ₩33,263 | ₩33,263 | ₩32,724 | ₩32,724 | -1.62% | 2.1만 |
|---|